零壹 (3029)-新光-高雄券商分點個股進出

台股 » 個股 » 零壹 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

零壹

(3029)

可現股當沖

股價
72.3
漲跌
▲0.5
漲幅
+0.70%
成交量
490張
產業
上市資訊服務類股
550人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

零壹 (3029)籌碼相關－新光-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	0	73.50	5	71.90	71.80	-5	3,288	-0.15%
2024/04/18	0	73.90	0.2	74.00	73.90	-0.2	3,277	-0.01%
2024/04/17	0	74.60	0	0.00	74.30	0	3,274	0.00%
2024/04/16	0.3	72.50	0.2	73.00	73.10	0.1	3,270	0.00%
2024/04/15	0.2	75.51	0	0.00	75.30	0.2	3,252	0.00%
2024/04/12	1.1	77.01	3	77.77	77.30	-1.9	3,245	-0.06%
2024/04/11	8.1	75.54	10	75.73	75.50	-1.9	3,212	-0.06%
2024/04/10	6	77.50	12	77.87	78.80	-6	3,155	-0.19%
2024/04/09	8	76.24	62.1	76.36	75.50	-54.1	3,099	-1.75%
2024/04/08	0	72.33	0	0.00	72.60	0	3,016	0.00%
2024/04/03	3	72.10	0	0.00	72.00	3	3,015	0.10%
2024/04/02	0	0.00	1	72.60	73.20	-1	3,008	-0.03%
2024/04/01	1	72.10	0	0.00	72.10	1	3,004	0.03%
2024/03/29	0.1	72.20	0.3	72.10	71.80	-0.2	3,002	-0.01%
2024/03/28	0	0.00	2	73.20	72.90	-2	2,990	-0.07%
2024/03/27	1	72.90	4.9	72.97	72.80	-3.9	2,983	-0.13%
2024/03/26	40	74.09	0	0.00	72.80	40	2,978	1.34%
2024/03/25	11	73.52	1.1	74.17	74.40	9.9	2,956	0.33%
2024/03/22	18	73.22	1	73.80	73.30	17	2,947	0.58%
2024/03/21	8.1	73.63	3.2	73.60	73.60	5	2,924	0.17%
2024/03/20	17.2	79.08	8	79.11	78.40	9.2	2,842	0.32%
2024/03/19	3.1	78.54	0	0.00	78.40	3.1	2,759	0.11%
2024/03/18	5	77.68	1	77.60	77.60	4	2,727	0.15%
2024/03/15	1.1	77.50	0.5	77.85	77.60	0.6	2,700	0.02%
2024/03/14	2	77.85	3	76.83	76.90	-1	2,692	-0.04%
2024/03/13	10	78.32	9	78.12	77.40	1	2,666	0.04%
2024/03/12	5.3	77.76	17.2	77.42	77.50	-11.9	2,625	-0.45%
2024/03/11	1	75.30	0.3	75.30	75.20	0.7	2,626	0.03%
2024/03/08	9	75.37	11.1	75.59	75.10	-2.1	2,619	-0.08%
2024/03/07	7.1	76.80	5.2	77.39	76.30	1.9	2,579	0.07%
2024/03/06	8.4	77.41	7.5	77.04	77.00	0.9	2,529	0.04%
2024/03/05	3	76.49	0	0.00	76.30	3	2,474	0.12%
2024/03/04	13.2	76.43	3	76.77	76.10	10.2	2,448	0.42%
2024/03/01	18.1	76.37	15.1	77.05	76.80	3	2,405	0.12%
2024/02/29	23.3	76.68	53.2	75.25	78.20	-29.9	2,283	-1.31%
2024/02/27	1	70.90	1	70.60	71.10	0	2,070	0.00%
2024/02/26	2.5	72.24	0.5	72.24	72.30	2	2,071	0.10%
2024/02/23	0	71.40	3.4	72.87	72.50	-3.4	2,062	-0.17%
2024/02/22	1	71.10	1	71.70	71.10	0	2,038	0.00%
2024/02/21	0	0.00	3	71.10	71.10	-3	2,050	-0.15%
2024/02/20	2	71.10	3	70.77	70.70	-1	2,051	-0.05%
2024/02/19	0	71.30	1	70.82	70.70	-1	2,047	-0.05%
2024/02/16	4.4	71.79	2.1	71.53	71.40	2.3	2,044	0.11%
2024/02/15	1	72.50	3	72.10	72.90	-2	2,020	-0.10%
2024/02/05	4.3	71.74	2	71.75	71.20	2.3	1,998	0.12%
2024/02/02	32.2	71.40	14.3	71.12	71.70	17.9	1,974	0.90%
2024/02/01	4.1	70.31	3	70.23	70.30	1.1	1,944	0.06%
2024/01/31	0.2	68.20	0	0.00	68.40	0.2	1,933	0.01%
2024/01/30	0.6	68.87	2	68.55	68.50	-1.4	1,947	-0.07%
2024/01/26	3.5	67.66	1	68.50	67.90	2.5	2,001	0.12%
2024/01/25	3.3	68.35	1	68.00	68.00	2.3	1,991	0.12%
2024/01/24	2.6	69.47	7	69.43	69.20	-4.4	1,973	-0.22%
2024/01/23	16.7	72.25	9.2	70.51	70.00	7.5	1,956	0.38%
2024/01/22	9	71.78	21	71.77	71.70	-12	1,881	-0.64%
2024/01/19	23	70.52	20	70.34	69.50	3	1,825	0.16%
2024/01/18	103.2	72.31	90	72.12	71.00	13.2	1,702	0.78%	大買/
2024/01/17	33.7	69.67	70.5	70.06	69.90	-36.8	1,120	-3.28%
2024/01/16	2.3	66.39	2	66.40	66.30	0.3	938	0.03%
2024/01/15	1	66.00	1	66.10	66.20	0	936	0.00%
2024/01/12	2.3	65.33	0	0.00	64.90	2.3	944	0.24%
2024/01/11	1.8	65.43	0	0.00	65.50	1.8	947	0.18%
2024/01/10	0.3	65.30	0	0.00	65.40	0.3	989	0.03%
2024/01/09	5	65.74	0	0.00	65.40	5	1,013	0.49%
2024/01/08	0	0.00	3	66.69	66.50	-3	1,015	-0.30%
2024/01/05	2.5	65.87	0	0.00	65.90	2.5	1,025	0.24%
2024/01/04	3	65.43	0	0.00	65.30	3	1,056	0.29%
2024/01/03	3.1	66.10	1	66.10	66.10	2.1	1,090	0.19%
2024/01/02	1.3	65.73	0	0.00	65.80	1.3	1,128	0.12%
2023/12/27	1	64.50	0	0.00	64.60	1	1,138	0.09%
2023/12/26	2	64.25	0	0.00	64.50	2	1,143	0.17%
2023/12/25	1	64.20	1	64.10	64.10	0	1,144	0.00%
2023/12/22	1	64.30	1	64.40	64.30	0	1,146	0.00%
2023/12/21	2	64.30	1	64.30	64.30	1	1,160	0.09%
2023/12/20	3	64.77	0	0.00	64.70	3	1,165	0.26%
2023/12/19	1	64.50	0	0.00	64.50	1	1,168	0.09%
2023/12/18	4	65.45	1	65.30	65.20	3	1,175	0.26%
2023/12/15	2	65.60	2	66.55	65.80	0	1,180	0.00%
2023/12/14	24	66.14	2.1	65.90	66.20	22	1,174	1.87%
2023/12/12	3	64.23	0	0.00	64.10	3	1,170	0.26%
2023/12/11	1	64.70	1.2	64.83	64.60	-0.2	1,166	-0.02%
2023/12/08	4	65.63	0	0.00	65.10	4	1,164	0.34%
2023/12/07	4	65.70	1	65.80	65.40	3	1,169	0.26%
2023/12/06	1.1	67.83	2	67.40	66.60	-0.9	1,183	-0.08%
2023/12/05	1	66.30	1	65.60	67.40	0	1,172	0.00%
2023/12/04	1	67.20	17	66.94	66.30	-16	1,168	-1.37%
2023/12/01	5	65.98	1	65.50	66.20	4	1,154	0.35%
2023/11/30	0	0.00	1	65.70	65.80	-1	1,158	-0.09%
2023/11/28	0.1	65.40	0	0.00	65.20	0.1	1,164	0.00%
2023/11/27	0	0.00	1	65.20	65.20	-1	1,167	-0.09%
2023/11/22	1	65.80	2	65.60	65.80	-1	1,184	-0.08%
2023/11/21	6	65.90	1	65.50	65.30	5	1,188	0.42%
2023/11/20	9	66.01	4	65.78	65.90	5	1,188	0.42%
2023/11/17	1	65.10	2	65.00	65.10	-1	1,172	-0.09%
2023/11/15	0	0.00	0	64.50	64.20	0	1,177	0.00%
2023/11/14	3	64.73	0	0.00	64.90	3	1,183	0.25%
2023/11/13	1	65.10	0	0.00	65.10	1	1,193	0.08%
2023/11/10	2	64.25	4	64.48	64.30	-2	1,204	-0.17%
2023/11/03	2	63.20	1	63.00	63.00	1	1,280	0.08%
2023/11/01	1	60.70	0.1	60.50	60.80	0.9	1,497	0.06%
2023/10/31	1	60.70	0	0.00	60.50	1	1,618	0.06%
2023/10/27	0	0.00	3	62.13	62.00	-3	1,911	-0.16%
2023/10/23	1	60.30	0	0.00	60.10	1	3,503	0.03%
2023/10/20	3	59.91	1	60.30	60.20	2	3,554	0.06%
2023/10/18	2	61.40	3	61.53	61.50	-1	3,569	-0.03%
2023/10/17	3	64.13	1	64.10	62.90	2	3,542	0.06%
2023/10/13	1	65.40	0	0.00	65.10	1	3,554	0.03%
2023/10/12	0	0.00	0.1	65.40	65.50	-0.1	3,563	0.00%
2023/10/11	0.1	64.40	2	64.45	64.30	-1.9	3,580	-0.05%
2023/10/06	8	63.81	20.1	63.35	64.10	-12.1	3,560	-0.34%
2023/10/05	2	62.70	2	62.60	62.70	0	3,523	0.00%
2023/10/04	3	61.37	2	61.48	61.40	1	3,522	0.03%
2023/10/02	0	0.00	2	62.00	62.00	-2	3,588	-0.06%
2023/09/28	1	61.86	2	61.80	61.90	-1	3,602	-0.03%
2023/09/27	0.1	61.40	0	0.00	61.50	0.1	3,621	0.00%
2023/09/26	0	0.00	3	61.50	61.50	-3	3,687	-0.08%
2023/09/25	1	60.90	0	0.00	61.20	1	3,712	0.03%
2023/09/22	0.1	60.00	0	0.00	60.50	0.1	3,718	0.00%
2023/09/21	3	59.70	0	0.00	59.80	3	3,736	0.08%
2023/09/19	1	60.40	1	60.20	60.50	0	3,766	0.00%
2023/09/18	2.1	60.11	0	0.00	60.10	2.1	3,787	0.06%
2023/09/15	2	61.20	0	0.00	60.90	2	3,794	0.05%
2023/09/13	1	60.00	0	0.00	60.00	1	3,846	0.03%
2023/09/12	2	60.15	1	60.10	60.00	1	3,869	0.03%
2023/09/11	2	60.50	1	60.30	60.20	1	3,955	0.03%
2023/09/08	1	62.70	0.3	62.70	62.50	0.7	3,969	0.02%
2023/09/07	1.1	61.73	0.4	62.02	61.70	0.7	3,977	0.02%
2023/09/06	0	0.00	2	61.40	61.30	-2	4,005	-0.05%
2023/09/05	2.6	61.21	0.2	60.90	61.30	2.4	4,028	0.06%
2023/09/01	1.1	60.31	0	0.00	60.30	1.1	4,159	0.03%
2023/08/30	1	60.40	0.2	60.30	60.20	0.8	4,262	0.02%
2023/08/28	4.1	59.70	0	0.00	59.20	4.1	4,444	0.09%
2023/08/25	1	60.90	0	0.00	60.60	1	4,489	0.02%
2023/08/24	1	62.20	0	0.00	61.20	1	4,619	0.02%
2023/08/23	1.1	61.38	0	0.00	61.50	1.1	4,806	0.02%
2023/08/22	3	61.60	2	62.00	61.40	1	5,130	0.02%
2023/08/18	10	62.60	0	0.00	61.10	10	5,417	0.18%
2023/08/17	0	0.00	1	61.50	62.90	-1	5,479	-0.02%
2023/08/16	0	0.00	1	60.10	61.30	-1	5,567	-0.02%
2023/08/15	1	61.80	3	62.00	61.30	-2	6,233	-0.03%
2023/08/14	6	61.13	3.2	61.54	60.80	2.9	6,371	0.04%
2023/08/11	1	65.00	6	63.90	63.80	-5	6,468	-0.08%
2023/08/10	2	64.70	5	65.12	64.60	-3	6,501	-0.05%
2023/08/09	5	67.80	4	67.20	66.70	1	6,528	0.02%
2023/08/08	10	69.19	10.2	68.98	68.40	-0.2	6,605	0.00%
2023/08/07	14.3	68.87	11.5	68.98	69.80	2.8	6,554	0.04%
2023/08/04	16.1	67.29	21.9	67.94	68.50	-5.8	6,504	-0.09%
2023/08/02	6	65.50	6	65.48	64.90	0	6,621	0.00%
2023/08/01	21	68.36	21	67.49	66.90	0	6,838	0.00%
2023/07/31	112.4	69.84	114.3	70.19	68.10	-1.9	6,801	-0.03%	大買/大賣/
2023/07/28	11.1	66.15	25.7	65.66	66.30	-14.6	6,408	-0.23%
2023/07/27	20.4	65.78	21.2	66.62	68.00	-0.8	6,384	-0.01%
2023/07/26	83.6	65.08	72	64.90	64.40	11.6	6,578	0.18%
2023/07/25	3.2	61.71	1.6	61.71	62.40	1.5	6,336	0.02%
2023/07/24	5	60.72	3	60.60	60.60	2	6,343	0.03%
2023/07/21	1	59.50	1	60.20	60.50	0	6,438	0.00%
2023/07/19	1	60.00	0.3	59.80	59.10	0.8	6,636	0.01%
2023/07/18	2.3	60.76	0	0.00	60.00	2.3	6,736	0.03%
2023/07/17	1.5	62.38	2	62.50	61.90	-0.5	6,892	-0.01%
2023/07/14	13	61.38	7	61.51	61.80	6	6,972	0.09%
2023/07/13	8	59.78	0.2	60.10	59.50	7.9	7,088	0.11%
2023/07/12	0.2	59.10	1	58.50	59.30	-0.8	7,475	-0.01%
2023/07/10	2	58.60	0	0.00	58.50	2	7,701	0.03%
2023/07/07	4	59.88	2	59.80	59.60	2	7,744	0.03%
2023/07/06	1.1	61.43	0	0.00	61.30	1.1	7,910	0.01%
2023/07/05	0	0.00	3	62.90	62.20	-3	8,089	-0.04%
2023/07/04	4	63.18	5.1	63.31	63.30	-1.1	8,085	-0.01%
2023/07/03	6	62.93	5	62.66	63.00	1	8,054	0.01%
2023/06/30	2	61.45	1	61.50	61.60	1	8,062	0.01%
2023/06/29	1	61.00	5	61.20	61.30	-4	8,081	-0.05%
2023/06/28	1	61.20	1	60.20	60.20	0	8,088	0.00%
2023/06/27	6	60.68	10	60.50	60.30	-4	8,140	-0.05%
2023/06/26	0.1	61.80	0.3	61.70	61.50	-0.2	8,182	0.00%
2023/06/21	0.1	62.90	0	0.00	62.80	0.1	8,282	0.00%
2023/06/20	3	63.10	1	62.60	62.60	2	8,346	0.02%
2023/06/19	3	63.47	10	62.83	63.10	-7	8,460	-0.08%
2023/06/16	4	62.68	0.2	62.80	62.50	3.8	8,794	0.04%
2023/06/15	19.4	63.71	22.5	63.87	63.00	-3.1	9,082	-0.03%
2023/06/14	13	62.81	9	62.73	62.40	4	9,126	0.04%
2023/06/13	3	62.07	2.1	61.96	61.90	0.9	9,161	0.01%
2023/06/12	2.1	61.78	6	61.47	61.20	-3.9	9,191	-0.04%
2023/06/09	1.1	62.68	0.2	62.50	62.10	0.8	9,230	0.01%
2023/06/08	2.2	62.96	1.2	63.22	62.00	0.9	9,368	0.01%
2023/06/07	1.1	64.01	8	64.06	64.00	-7	9,386	-0.07%
2023/06/06	2.1	65.13	3	64.23	64.30	-0.9	9,529	-0.01%
2023/06/05	1	65.52	3.4	65.86	65.40	-2.4	9,763	-0.02%
2023/06/02	8	66.29	19.2	66.10	66.10	-11.2	10,012	-0.11%
2023/06/01	4.2	64.57	5	64.08	65.60	-0.9	10,007	-0.01%
2023/05/31	8	65.70	29	65.58	65.00	-21	10,015	-0.21%
2023/05/30	14.1	67.75	12.1	67.35	66.20	2	9,969	0.02%
2023/05/29	40	67.36	48	67.31	67.30	-8	9,929	-0.08%
2023/05/26	43.1	66.75	52	65.89	65.60	-8.9	9,777	-0.09%
2023/05/25	34.1	64.65	25.4	64.67	64.20	8.7	9,520	0.09%
2023/05/24	14.2	63.33	13	63.38	62.90	1.2	9,429	0.01%
2023/05/23	40	63.05	37	62.27	62.70	3	9,358	0.03%
2023/05/22	11	62.01	19.2	62.17	63.10	-8.2	9,310	-0.09%
2023/05/19	109.3	66.16	77.4	66.51	62.30	31.9	9,216	0.35%	大買/
2023/05/18	10	64.93	27.6	67.82	68.50	-17.6	8,551	-0.21%
2023/05/17	27.6	62.09	21.2	62.23	62.30	6.4	8,429	0.08%
2023/05/16	3.2	61.19	10	61.18	60.90	-6.8	8,386	-0.08%
2023/05/15	9.1	60.60	6	60.82	60.80	3	8,444	0.04%
2023/05/12	17.2	61.15	24.1	60.87	61.20	-7	8,427	-0.08%
2023/05/11	5	59.06	24.1	59.54	59.60	-19.1	8,352	-0.23%
2023/05/10	2	59.75	2	59.75	59.90	0	8,277	0.00%
2023/05/09	45.2	61.06	27.7	60.41	59.90	17.4	8,245	0.21%
2023/05/08	91.2	62.15	97.3	62.05	62.30	-6.1	8,010	-0.08%
2023/05/05	83	60.74	75	59.85	60.20	8	7,686	0.10%
2023/05/04	50	60.25	43	60.27	59.60	7	7,521	0.09%
2023/05/03	48.2	60.23	38.1	59.63	59.50	10.1	7,373	0.14%
2023/05/02	111.7	61.29	97.3	61.93	61.10	14.4	7,183	0.20%	大買/
2023/04/28	23.2	58.42	12.4	58.23	58.30	10.8	6,574	0.16%
2023/04/27	18	56.49	20	55.98	55.80	-2	6,356	-0.03%
2023/04/26	26.1	55.99	24.2	55.06	55.40	2	6,290	0.03%
2023/04/25	12.2	56.91	11	55.82	55.80	1.2	6,168	0.02%
2023/04/24	33	57.46	31	57.63	57.60	2	6,060	0.03%
2023/04/21	12	55.47	22	55.35	56.00	-10	5,933	-0.17%
2023/04/20	56	58.56	59.1	57.44	56.80	-3.1	5,815	-0.05%
2023/04/19	9.1	58.82	16.2	57.89	57.20	-7.1	5,624	-0.13%
2023/04/18	35	58.80	30.2	58.03	57.30	4.8	5,512	0.09%
2023/04/17	84.3	59.84	83.1	59.87	59.60	1.2	5,343	0.02%
2023/04/14	50.5	57.38	40.1	56.78	56.60	10.3	4,930	0.21%
2023/04/13	11.1	54.91	1	54.90	55.00	10.1	4,749	0.21%
2023/04/12	6	55.97	1	56.00	56.00	5	4,671	0.11%
2023/04/11	18	56.77	23.1	56.45	56.90	-5.1	4,589	-0.11%
2023/04/10	50.3	57.73	62.2	57.99	59.00	-12	4,381	-0.27%
2023/04/07	5	55.06	0	0.00	55.00	5	4,178	0.12%
2023/04/06	2	54.60	0.4	54.00	54.50	1.6	4,154	0.04%
2023/03/31	10	54.63	4	54.80	55.10	6	4,113	0.15%
2023/03/30	1	55.30	0	0.00	55.30	1	4,063	0.02%
2023/03/29	3	56.27	1	56.10	55.60	2	4,028	0.05%
2023/03/28	6	55.10	12.1	55.57	55.60	-6.1	3,997	-0.15%
2023/03/27	6.3	57.15	15.4	57.49	56.10	-9.1	3,923	-0.23%
2023/03/24	9	57.66	19	57.03	57.00	-10	3,848	-0.26%
2023/03/23	26	56.71	31.6	56.63	57.00	-5.6	3,720	-0.15%
2023/03/22	32.3	56.45	29.9	56.45	56.20	2.5	3,636	0.07%
2023/03/21	64.3	57.44	67.3	57.17	56.70	-3	3,487	-0.09%
2023/03/20	41.4	55.79	44.5	55.88	56.00	-3.1	3,121	-0.10%
2023/03/17	30.2	52.94	23.4	52.95	52.60	6.8	2,802	0.24%
2023/03/16	4.1	54.43	4	53.88	54.50	0.1	2,649	0.00%
2023/03/15	1.3	54.74	3	55.17	55.00	-1.7	2,566	-0.07%
2023/03/14	6.3	55.47	6.1	55.47	54.80	0.2	2,499	0.01%
2023/03/13	36.1	56.27	32.6	56.07	56.20	3.5	2,418	0.14%
2023/03/10	9.1	54.71	8.1	54.93	54.60	1	2,246	0.04%
2023/03/09	27.1	56.65	15.1	56.70	56.30	12	2,138	0.56%
2023/03/08	58.3	57.50	53.1	57.25	57.40	5.2	1,935	0.27%
2023/03/07	50.1	54.30	31	54.98	55.10	19.1	1,641	1.16%
2023/03/06	10	51.39	15	51.85	51.50	-5	1,333	-0.37%
2023/03/03	38	50.86	56	50.41	50.50	-18	1,234	-1.46%
2023/03/02	5	49.47	2	49.43	49.55	3	1,127	0.27%
2023/03/01	62	49.66	64	49.65	49.60	-2	1,091	-0.18%
2023/02/24	21	48.98	20	48.65	48.65	1	988	0.10%
2023/02/23	6	48.58	22	48.71	48.40	-16	934	-1.71%
2023/02/22	50	48.63	30	48.76	48.80	20	856	2.33%
2023/02/21	1	47.15	0	0.00	47.30	1	729	0.14%
2023/02/20	6	47.49	6	47.85	47.60	0	706	0.00%
2023/02/17	2	46.95	1	47.00	47.00	1	668	0.15%
2023/02/16	1	47.05	2	47.20	47.40	-1	651	-0.15%
2023/02/15	0	0.00	85	46.87	47.45	-85	622	-13.64%
2023/02/14	23.1	47.75	49.2	47.53	47.35	-26.1	582	-4.49%
2023/02/13	52.1	47.47	39	47.58	47.70	13.1	474	2.76%
2023/02/10	18	46.47	7.3	46.56	46.00	10.7	355	3.01%
2023/02/09	6.2	45.75	8.2	45.76	45.65	-2	293	-0.67%
2023/02/08	0	0.00	4.3	44.56	44.95	-4.3	239	-1.80%
2023/02/07	6.1	44.13	3	43.92	44.05	3.1	216	1.43%
2023/02/01	0.3	42.12	0	42.20	42.45	0.3	179	0.15%
2023/01/30	2.1	41.68	3.3	41.85	41.70	-1.2	174	-0.70%
2023/01/17	2	41.15	1	41.20	41.30	1	170	0.59%
2023/01/16	0.1	41.15	0	0.00	41.15	0.1	170	0.07%
2023/01/12	0	0.00	0.1	41.40	41.20	-0.1	191	-0.05%
2023/01/10	1	41.50	0	0.00	41.55	1	190	0.52%
2023/01/09	0.3	41.19	0	0.00	41.40	0.3	190	0.13%
2023/01/05	0.1	40.75	0	0.00	40.80	0.1	190	0.05%
2023/01/04	0.1	40.40	0	0.00	40.15	0.1	188	0.05%
2022/12/29	2	39.70	0	0.00	39.70	2	194	1.03%
2022/12/28	0	0.00	1	40.15	40.00	-1	193	-0.52%
2022/12/19	0.2	40.45	0.5	40.51	40.45	-0.3	210	-0.14%
2022/12/13	0.3	40.80	0	0.00	40.85	0.3	215	0.14%
2022/12/12	0	0.00	1	40.70	40.80	-1	215	-0.46%
2022/12/09	1	40.06	0	0.00	40.10	1	212	0.49%
2022/12/08	7	40.07	0	0.00	40.05	7	212	3.30%
2022/12/05	0.2	40.55	2	40.43	40.55	-1.8	215	-0.86%
2022/12/02	0.1	40.65	1	40.45	40.40	-0.9	219	-0.42%
2022/12/01	0	0.00	2	40.55	40.60	-2	224	-0.89%
2022/11/30	1	40.00	0	0.00	39.95	1	223	0.45%
2022/11/29	1	40.00	0	0.00	39.95	1	226	0.44%
2022/11/28	2	39.80	0	0.00	39.85	2	229	0.87%
2022/11/25	0	0.00	1	40.00	39.90	-1	231	-0.43%
2022/11/22	3	39.33	0	0.00	39.55	3	235	1.28%
2022/11/16	3	38.97	0	0.00	38.95	3	254	1.18%
2022/11/09	0.1	39.00	0	0.00	38.80	0.1	258	0.03%
2022/11/01	2	38.38	0	0.00	38.40	2	286	0.70%
2022/10/28	0	0.00	2	37.93	37.85	-2	308	-0.65%
2022/10/27	1	37.80	0	0.00	37.90	1	311	0.32%
2022/10/26	2	37.40	0	0.00	37.40	2	312	0.64%
2022/10/20	5	36.93	0	0.00	38.25	5	329	1.52%
2022/10/19	0	0.00	1	38.65	38.45	-1	309	-0.32%
2022/10/17	2	37.48	0	0.00	38.35	2	309	0.65%
2022/10/13	5	37.26	0	0.00	37.90	5	310	1.61%
2022/10/11	0	0.00	1	37.75	38.05	-1	307	-0.33%
2022/10/05	1	39.70	0	0.00	39.40	1	310	0.32%
2022/09/28	5.1	38.65	0	0.00	38.65	5.1	316	1.61%
2022/09/26	5	39.60	0	0.00	39.50	5	317	1.57%
2022/09/23	2	40.20	0	0.00	40.25	2	321	0.62%
2022/09/22	4	40.60	1	40.20	40.75	3	323	0.93%
2022/09/20	1	41.00	0	0.00	40.95	1	322	0.31%
2022/09/19	0	40.90	3.2	40.89	40.90	-3.2	324	-0.99%
2022/09/16	1	41.40	1	41.60	41.30	0	324	0.00%
2022/09/15	0	0.00	0	41.95	41.75	0	325	-0.01%
2022/09/14	2	41.53	2	41.59	41.50	0	327	0.01%
2022/09/13	2	42.30	0.5	42.07	41.85	1.5	327	0.46%
2022/09/08	1.2	41.98	0	0.00	42.05	1.2	333	0.37%
2022/09/07	1.1	40.89	0.3	41.18	40.85	0.8	329	0.23%
2022/09/06	6.3	40.70	0	0.00	40.60	6.3	325	1.92%
2022/09/05	0	41.35	0	0.00	41.60	0	322	0.01%
2022/09/01	1	41.60	0	0.00	41.60	1	319	0.31%
2022/08/30	0	42.10	0.2	42.10	42.00	-0.2	319	-0.06%
2022/08/24	0	0.00	0.5	42.00	41.80	-0.5	302	-0.15%
2022/08/23	0.1	41.24	0	0.00	41.05	0.1	296	0.02%
2022/08/22	0	0.00	1	41.60	41.30	-1	295	-0.34%
2022/08/19	1.1	41.70	0	0.00	41.60	1.1	294	0.37%
2022/08/18	0	0.00	1	41.35	41.70	-1	293	-0.34%
2022/08/17	1	41.40	1	41.55	41.35	0	292	0.00%
2022/08/16	0	41.75	1	41.90	41.75	-1	289	-0.34%
2022/08/15	1	41.65	0	0.00	41.60	1	287	0.35%
2022/08/11	1	41.55	0	0.00	41.45	1	284	0.35%
2022/08/10	1	41.60	2	41.60	41.40	-1	283	-0.35%
2022/08/09	0.1	41.95	4	42.00	41.60	-3.9	279	-1.41%
2022/08/05	0.1	40.65	0	0.00	40.70	0.1	255	0.05%
2022/08/01	10	39.23	1	39.25	39.15	9	237	3.80%
2022/07/29	1.1	38.97	0	0.00	39.20	1.1	230	0.46%
2022/07/28	3	38.97	0	0.00	38.90	3	229	1.31%
2022/07/27	6	38.95	0	0.00	38.95	6	225	2.66%
2022/07/26	0	39.50	0	39.60	39.40	0	226	0.00%
2022/07/22	1	39.80	0	0.00	39.80	1	230	0.43%
2022/07/21	2	39.15	0	0.00	39.50	2	236	0.84%
2022/07/20	1	39.35	1	39.30	39.15	0	240	0.00%
2022/07/19	2	39.15	0	0.00	39.15	2	244	0.82%
2022/07/13	1	38.55	1	38.71	38.55	0	245	0.00%
2022/07/12	1.2	38.17	0.1	38.40	38.20	1.1	244	0.43%
2022/07/11	0	0.00	0.9	39.06	39.00	-0.9	249	-0.36%
2022/07/07	1	38.30	0	0.00	38.45	1	252	0.40%
2022/07/06	0.2	37.65	0	39.00	37.30	0.2	254	0.08%
2022/07/05	0	0.00	0.2	38.55	37.95	-0.2	263	-0.06%
2022/07/01	1	37.55	0	0.00	37.55	1	264	0.38%
2022/06/30	0.2	39.15	0	0.00	38.90	0.2	259	0.08%
2022/06/28	0	0.00	1	39.92	39.80	-1	265	-0.38%
2022/06/27	0.1	40.10	0	40.28	39.95	0	271	0.02%
2022/06/23	0	39.50	0	0.00	39.40	0	278	0.01%
2022/06/22	1.1	39.56	0.2	39.61	39.40	0.9	287	0.30%
2022/06/20	4.1	39.70	0	0.00	39.55	4.1	302	1.34%
2022/06/15	0	41.15	0	0.00	41.15	0	314	0.01%
2022/06/13	0	41.45	0	0.00	40.90	0	402	0.01%
2022/06/08	2	41.50	0	0.00	41.45	2	506	0.39%
2022/06/01	1.1	41.90	1	42.00	42.00	0.1	638	0.01%
2022/05/27	1.1	41.36	0	0.00	41.35	1.1	726	0.14%
2022/05/25	0.1	41.35	0	0.00	41.30	0.1	844	0.01%
2022/05/24	2.1	41.31	0	0.00	41.30	2.1	945	0.22%
2022/05/23	0	41.85	0	0.00	41.80	0	949	0.00%
2022/05/19	0	0.00	4	41.30	41.35	-4	960	-0.42%
2022/05/18	1	41.90	0	0.00	42.00	1	962	0.10%
2022/05/17	0	0.00	6	41.48	41.60	-6	965	-0.62%
2022/05/16	1	41.00	0	0.00	41.00	1	969	0.10%
2022/05/12	0	0.00	0	41.05	40.55	0	973	0.00%
2022/05/11	0	0.00	0.2	41.55	41.35	-0.2	970	-0.02%
2022/05/06	0	41.90	0	0.00	42.30	0	989	0.00%
2022/05/05	2.1	42.26	0	0.00	42.30	2.1	992	0.21%
2022/05/04	5	41.83	0	0.00	41.90	5	993	0.50%
2022/05/03	1	41.00	0	0.00	41.35	1	996	0.10%
2022/04/27	1	41.40	0	0.00	41.25	1	1,001	0.10%
2022/04/26	0	0.00	0	42.40	42.10	0	996	0.00%
2022/04/25	4	42.50	0	42.70	42.10	4	1,003	0.40%
2022/04/22	1	42.90	0	0.00	42.90	1	1,001	0.10%
2022/04/20	12	42.95	0	0.00	42.90	12	1,004	1.19%
2022/04/19	0	43.20	0	0.00	43.05	0	1,005	0.00%
2022/04/18	0	0.00	1	43.10	42.75	-1	1,010	-0.10%
2022/04/15	1	42.95	0	0.00	42.95	1	1,014	0.10%
2022/04/14	1	43.15	0	0.00	43.10	1	1,015	0.10%
2022/04/13	0	43.63	0	0.00	43.30	0	1,016	0.00%
2022/04/12	0	0.00	5	43.06	43.10	-5	1,017	-0.49%
2022/04/11	7.1	43.33	6	43.28	43.20	1.1	1,018	0.11%
2022/04/08	0	44.50	0	0.00	44.25	0	1,014	0.00%
2022/04/07	0.2	44.75	2	44.65	44.15	-1.8	1,022	-0.18%
2022/04/06	0	45.10	1	44.80	45.00	-1	1,026	-0.10%
2022/04/01	0.3	44.70	2	44.75	44.60	-1.7	1,031	-0.16%
2022/03/31	6	44.53	0	0.00	44.55	6	1,036	0.58%
2022/03/30	2.2	44.84	0	45.03	44.85	2.2	1,049	0.21%
2022/03/29	8	44.89	0	0.00	44.85	8	1,047	0.76%
2022/03/28	4	44.95	0	0.00	45.40	4	1,048	0.38%
2022/03/25	6	45.16	0	0.00	45.50	6	1,043	0.57%
2022/03/24	1.2	44.84	0	0.00	44.90	1.2	1,038	0.11%
2022/03/23	1.1	44.93	0	0.00	44.85	1.1	1,039	0.11%
2022/03/22	4	44.93	0	0.00	44.95	4	1,036	0.39%
2022/03/21	2	45.25	1	45.15	45.15	1	1,033	0.10%
2022/03/18	1	44.95	1.4	45.04	45.10	-0.4	1,037	-0.04%
2022/03/17	0	0.00	0.7	45.00	44.85	-0.7	1,039	-0.06%
2022/03/16	13.2	45.45	4	44.86	44.10	9.2	1,030	0.89%
2022/03/15	4.1	48.86	7	48.85	48.80	-2.9	967	-0.30%
2022/03/14	1	49.70	4	49.59	49.45	-3	927	-0.32%
2022/03/11	1	49.25	1	49.25	49.30	0	890	0.00%
2022/03/10	3	49.37	12.5	49.38	49.50	-9.5	866	-1.10%
2022/03/09	3.5	48.96	1	49.10	49.10	2.5	833	0.30%
2022/03/08	0	0.00	8	48.09	47.70	-8	800	-1.00%
2022/03/07	1.1	48.42	1.4	48.00	48.15	-0.3	779	-0.04%
2022/03/04	2	48.93	3	48.82	48.75	-1	752	-0.13%
2022/03/02	1	48.35	4.1	48.31	48.40	-3.1	716	-0.43%
2022/03/01	6	47.91	2	48.10	48.05	4	693	0.58%
2022/02/25	25.7	47.57	17.3	47.42	47.75	8.4	653	1.28%
2022/02/24	18.1	46.01	4	46.15	46.15	14.1	582	2.42%
2022/02/23	1	44.10	0	0.00	44.45	1	485	0.21%
2022/02/18	0.1	43.99	0	0.00	44.05	0.1	489	0.02%
2022/02/16	2	43.95	0	0.00	44.00	2	499	0.40%
2022/02/15	0	44.50	0.7	43.89	43.60	-0.7	500	-0.13%
2022/02/14	1	44.00	0	0.00	43.60	1	504	0.20%
2022/02/10	2	44.03	0	0.00	44.05	2	506	0.40%
2022/02/07	1	43.50	1	43.40	43.90	0	528	0.00%
2022/01/26	0	43.60	0	0.00	43.10	0	538	0.00%
2022/01/25	0.1	43.11	0	0.00	43.00	0.1	626	0.02%
2022/01/24	0.4	43.22	0	0.00	43.20	0.4	654	0.07%
2022/01/20	1	43.90	0	0.00	44.10	1	694	0.14%
2022/01/19	0.2	44.05	0	0.00	44.00	0.2	697	0.02%
2022/01/18	0.4	44.18	0	44.35	44.20	0.4	696	0.05%
2022/01/17	0	44.00	0	0.00	43.80	0	689	0.00%
2022/01/14	0.1	43.50	6	43.25	43.60	-5.9	686	-0.87%
2022/01/12	0	43.70	0	0.00	43.75	0	700	0.00%
2022/01/11	6	43.80	1	43.80	43.85	5	702	0.71%
2022/01/07	0.1	43.10	0	0.00	43.05	0.1	714	0.01%
2022/01/06	0	43.10	0	0.00	43.05	0	762	0.00%
2022/01/05	0	43.50	0	0.00	43.30	0	766	0.00%
2022/01/04	1	43.40	0	0.00	43.35	1	767	0.13%
2022/01/03	0.1	44.20	0	0.00	43.80	0.1	768	0.01%
2021/12/29	0	0.00	1	43.80	43.80	-1	789	-0.13%
2021/12/28	0	0.00	10	43.28	43.30	-10	783	-1.28%
2021/12/27	7.5	42.81	2	42.75	42.80	5.5	787	0.70%
2021/12/24	0.1	43.00	3	42.95	42.90	-3	793	-0.37%
2021/12/22	4	43.41	0	0.00	43.40	4	793	0.51%
2021/12/20	4	42.70	0	0.00	42.70	4	793	0.51%
2021/12/17	0	0.00	2	42.65	42.60	-2	794	-0.25%
2021/12/14	0	0.00	2	42.85	42.85	-2	796	-0.25%
2021/12/13	0	43.75	1	43.50	43.35	-1	787	-0.13%
2021/12/10	2	43.60	1	43.70	43.60	1	781	0.13%
2021/12/02	0	0.00	1	44.10	44.05	-1	872	-0.11%
2021/12/01	1	44.60	0	0.00	44.60	1	894	0.11%
2021/11/29	0	0.00	3	44.50	44.55	-3	1,125	-0.27%
2021/11/26	1	45.40	1	44.60	44.50	0	1,129	0.00%
2021/11/25	0	45.30	2	45.30	45.30	-2	1,121	-0.18%
2021/11/24	0	45.15	3	45.00	45.25	-3	1,120	-0.27%
2021/11/23	0	45.70	0	0.00	45.15	0	1,121	0.00%
2021/11/22	0	0.00	1	45.30	45.40	-1	1,119	-0.09%
2021/11/19	0	0.00	2	45.30	45.10	-2	1,119	-0.18%
2021/11/18	2	45.55	0	0.00	45.50	2	1,121	0.18%
2021/11/16	2	46.00	0	0.00	46.05	2	1,117	0.18%
2021/11/09	0	0.00	1	45.75	45.50	-1	1,126	-0.09%
2021/11/08	1	45.50	0	0.00	45.50	1	1,124	0.09%
2021/11/05	1	46.15	1	45.90	45.85	0	1,122	0.00%
2021/11/04	2	46.13	3	46.57	46.25	-1	1,116	-0.09%
2021/11/03	2	46.13	3	46.27	46.30	-1	1,093	-0.09%
2021/11/02	17	46.30	12	46.04	45.70	5	1,083	0.46%
2021/10/29	4	45.96	4	46.00	46.10	0	968	0.00%
2021/10/27	0	0.00	2	44.50	44.40	-2	932	-0.21%
2021/10/25	0	0.00	1	44.05	43.85	-1	935	-0.11%
2021/10/22	0	0.00	1	44.20	44.05	-1	940	-0.11%
2021/10/21	2	44.30	0	0.00	43.85	2	949	0.21%
2021/10/20	0	0.00	1	44.55	44.45	-1	941	-0.11%
2021/10/18	0	0.00	0	43.75	43.95	0	956	0.00%
2021/10/15	3	42.93	8	42.99	43.05	-5	976	-0.51%
2021/10/14	8	42.59	1	42.70	42.70	7	982	0.71%
2021/10/08	1	46.15	1	46.05	46.05	0	1,117	0.00%
2021/10/07	1	45.65	0.1	46.30	46.35	0.9	1,155	0.08%
2021/10/05	1	44.35	1	44.25	44.35	0	1,194	0.00%
2021/10/04	0	0.00	0.1	44.70	44.00	-0.1	1,209	0.00%
2021/10/01	0	45.50	2	45.55	45.00	-2	1,220	-0.16%
2021/09/30	2	46.45	2.5	45.94	46.60	-0.5	1,256	-0.04%
2021/09/24	0	0.00	0.1	46.70	46.40	-0.1	1,346	0.00%
2021/09/22	0	0.00	1	45.50	45.40	-1	1,338	-0.07%
2021/09/15	0	0.00	1	46.15	46.10	-1	1,341	-0.07%
2021/09/10	0	0.00	1	45.70	45.90	-1	1,343	-0.07%
2021/09/09	1	45.50	1	45.45	45.45	0	1,342	0.00%
2021/09/08	1	45.50	2	45.20	44.75	-1	1,336	-0.07%
2021/09/07	0	0.00	4	46.23	44.85	-4	1,312	-0.30%
2021/09/06	1	46.20	43	46.18	46.30	-42	1,271	-3.30%
2021/09/03	16	47.71	23	48.18	47.15	-7	1,249	-0.56%
2021/09/02	17	45.84	3	46.32	47.20	14	1,088	1.29%
2021/08/31	2	43.75	0	0.00	43.85	2	1,017	0.20%
2021/08/27	1	43.20	2	43.45	43.40	-1	1,026	-0.10%
2021/08/25	0.1	42.70	0	0.00	43.10	0.1	1,055	0.01%
2021/08/19	1.1	41.04	0	0.00	40.90	1.1	1,096	0.10%
2021/08/18	0	0.00	0.1	42.00	41.90	-0.1	1,098	-0.01%
2021/08/17	0	41.65	0	0.00	41.25	0	1,104	0.00%
2021/08/16	0	0.00	0.1	42.00	41.80	-0.1	1,107	-0.01%
2021/08/13	0.2	43.10	0	0.00	43.00	0.2	1,103	0.02%
2021/08/11	2	43.35	0	0.00	42.95	2	1,119	0.18%
2021/08/10	1	43.55	0	0.00	43.55	1	1,137	0.09%
2021/08/06	1	43.60	0	0.00	43.70	1	1,190	0.08%
2021/08/05	0	0.00	1	43.50	43.45	-1	1,214	-0.08%
2021/08/02	2.1	43.26	1	43.00	43.20	1.1	1,340	0.08%
2021/07/28	0	43.98	2	43.65	43.75	-2	1,487	-0.13%
2021/07/27	25.4	44.56	0	0.00	44.20	25.4	1,562	1.62%
2021/07/21	0.2	44.58	40	44.03	44.10	-39.8	1,677	-2.37%
2021/07/20	1	45.10	24	45.09	45.10	-23	1,670	-1.38%
2021/07/19	0.1	46.25	10	46.05	45.90	-9.9	1,689	-0.59%
2021/07/16	30.7	47.27	2	47.00	47.15	28.7	1,710	1.68%
2021/07/15	35	49.96	5	50.00	49.80	30	1,695	1.77%
2021/07/14	25	49.32	0	0.00	49.40	25	1,604	1.56%
2021/07/13	7	49.74	2	49.53	49.35	5	1,592	0.31%
2021/07/12	0	0.00	2	49.10	49.20	-2	1,656	-0.12%
2021/07/09	4	49.00	0	0.00	49.20	4	1,680	0.24%
2021/07/07	2	49.50	1	49.50	49.15	1	1,712	0.06%
2021/07/06	4	48.65	2	49.05	49.10	2	1,709	0.12%
2021/07/05	0	0.00	2	47.40	47.70	-2	1,673	-0.12%
2021/06/29	1	45.80	0	0.00	45.80	1	1,762	0.06%
2021/06/28	0	0.00	1	45.95	45.90	-1	1,769	-0.06%
2021/06/25	0.2	45.65	0	45.95	45.90	0.2	1,778	0.01%
2021/06/24	0	45.25	0	0.00	45.65	0	1,795	0.00%
2021/06/22	0	0.00	1	44.95	44.90	-1	1,882	-0.05%
2021/06/21	0	0.00	4	45.30	45.30	-4	1,904	-0.21%
2021/06/18	3	45.95	0	0.00	46.10	3	1,921	0.16%
2021/06/16	0	0.00	1	45.80	45.75	-1	1,968	-0.05%
2021/06/15	1	46.00	0	0.00	46.05	1	2,013	0.05%
2021/06/10	0	0.00	1	46.00	46.10	-1	2,246	-0.04%
2021/06/04	0.1	46.90	0	0.00	46.90	0.1	2,480	0.00%
2021/06/03	0	0.00	1	47.00	47.00	-1	2,502	-0.04%
2021/06/02	0	0.00	5	47.30	47.20	-5	2,541	-0.20%
2021/06/01	0.1	47.25	0	0.00	47.00	0.1	2,576	0.00%
2021/05/28	3	46.95	1	46.95	46.95	2	2,707	0.07%
2021/05/27	4	47.13	4	47.00	47.00	0	2,762	0.00%
2021/05/26	1	45.90	0	0.00	46.25	1	2,954	0.03%
2021/05/24	7	45.02	3	44.37	45.50	4	3,205	0.12%
2021/05/21	4	44.80	1	44.65	44.80	3	3,216	0.09%
2021/05/20	1	44.35	2	44.25	44.25	-1	3,229	-0.03%
2021/05/19	8	44.14	9.1	44.17	44.50	-1.1	3,255	-0.03%
2021/05/18	5	42.40	2	42.23	44.25	3	3,277	0.09%
2021/05/17	2.1	42.17	17	41.48	41.55	-14.9	3,261	-0.46%
2021/05/14	3	44.17	3	45.05	44.20	0	3,228	0.00%
2021/05/13	1.1	45.18	3	44.73	44.40	-1.9	3,211	-0.06%
2021/05/12	10	46.39	6	46.11	44.90	4	3,189	0.13%
2021/05/11	6	48.17	0	0.00	48.00	6	3,128	0.19%
2021/05/10	7	49.50	4	49.41	49.50	3	3,103	0.10%
2021/05/07	10	49.54	6	49.58	49.45	4	3,101	0.13%
2021/05/06	1.1	48.24	1	48.30	47.55	0.1	3,017	0.00%
2021/05/05	6	49.22	7	48.82	48.20	-1	2,999	-0.03%
2021/05/04	5	48.68	14	47.74	48.60	-9	2,968	-0.30%
2021/05/03	3	48.17	0	0.00	47.55	3	2,901	0.10%
2021/04/29	0.1	49.65	62	49.02	49.05	-62	2,876	-2.15%
2021/04/28	0	49.10	5.1	50.13	50.30	-5.1	2,852	-0.18%
2021/04/27	2	49.20	1	49.55	49.05	1	2,831	0.04%
2021/04/26	0	0.00	2	49.55	49.40	-2	2,866	-0.07%
2021/04/23	1	49.45	2	49.00	49.25	-1	3,037	-0.03%
2021/04/22	2	49.10	40	48.50	48.30	-38	3,039	-1.25%
2021/04/21	12.1	50.35	13	49.93	50.20	-0.9	3,001	-0.03%
2021/04/20	0	0.00	1	49.00	49.80	-1	2,974	-0.03%
2021/04/19	6	49.20	6	49.20	49.20	0	2,961	0.00%
2021/04/16	140	50.06	23	49.38	49.45	117	2,947	3.97%	大買/鉅額交易
2021/04/15	8	48.21	4	48.10	48.45	4	2,838	0.14%
2021/04/14	2	46.58	1	46.35	46.85	1	2,800	0.04%
2021/04/13	2	47.88	2	47.65	47.40	0	2,778	0.00%
2021/04/12	2	48.38	5	48.08	48.20	-3	2,776	-0.11%
2021/04/09	1	47.60	3.1	47.67	47.60	-2.1	2,745	-0.08%
2021/04/08	3	47.95	0	0.00	47.90	3	2,720	0.11%
2021/04/07	7	47.90	9	47.74	47.85	-2	2,700	-0.07%
2021/04/06	0	0.00	6	47.03	46.75	-6	2,642	-0.23%
2021/04/01	3	46.63	1	46.40	46.75	2	2,628	0.08%
2021/03/31	3	46.27	0	0.00	46.40	3	2,618	0.11%
2021/03/30	0	0.00	2	46.10	46.20	-2	2,629	-0.08%
2021/03/29	1	46.35	5	46.26	46.20	-4	2,628	-0.15%
2021/03/26	6	47.40	7	47.69	46.45	-1	2,630	-0.04%
2021/03/25	3	46.73	1	46.30	46.30	2	2,630	0.08%
2021/03/24	1	46.35	3	46.38	46.40	-2	2,638	-0.08%
2021/03/22	2	45.95	14	46.32	45.90	-12	2,591	-0.46%
2021/03/19	5	45.81	0	0.00	45.90	5	2,574	0.19%
2021/03/18	3	45.67	1	45.80	45.75	2	2,555	0.08%
2021/03/17	7	46.18	7	46.34	46.10	0	2,517	0.00%
2021/03/16	48	46.19	58	46.97	47.00	-10	2,469	-0.40%
2021/03/15	18	46.04	12	45.45	46.60	6	2,305	0.26%
2021/03/12	6	44.29	9	44.39	44.25	-3	2,148	-0.14%
2021/03/11	2	44.00	1	44.15	43.85	1	2,145	0.05%
2021/03/10	7	44.11	5	44.17	43.95	2	2,127	0.09%
2021/03/09	2	43.75	5	43.73	43.90	-3	2,106	-0.14%
2021/03/08	4	43.45	9	43.74	43.60	-5	2,084	-0.24%
2021/03/05	2	44.50	3	44.32	43.95	-1	2,042	-0.05%
2021/03/03	12	43.73	23	43.45	44.00	-11	1,995	-0.55%
2021/03/02	8	43.55	4	43.30	43.35	4	1,899	0.21%
2021/02/26	34	43.52	22	43.38	43.60	12	1,839	0.65%
2021/02/25	18	43.11	27	43.60	44.45	-9	1,632	-0.55%
2021/02/24	0	40.76	15	40.91	40.45	-15	1,411	-1.06%
2021/02/23	1	40.40	0	0.00	40.50	1	1,382	0.07%
2021/02/22	0	0.00	2	40.00	40.15	-2	1,371	-0.15%
2021/02/19	4	39.84	22	40.03	39.95	-18	1,351	-1.33%
2021/02/18	19	39.53	15	39.47	39.70	4	1,320	0.30%
2021/02/17	6	38.23	6	38.15	38.15	0	1,291	0.00%
2021/02/05	0	0.00	1	37.70	37.70	-1	1,284	-0.08%
2021/02/04	0	37.80	0	0.00	37.60	0	1,285	0.00%
2021/02/03	2	37.50	0	0.00	37.65	2	1,287	0.16%
2021/02/01	1	36.80	0	0.00	37.35	1	1,296	0.08%
2021/01/29	3	37.70	0	0.00	37.70	3	1,288	0.23%
2021/01/28	2	38.15	0	0.00	38.25	2	1,281	0.16%
2021/01/27	0	0.00	1	38.65	38.60	-1	1,273	-0.08%
2021/01/26	1	39.20	0	0.00	38.55	1	1,275	0.08%
2021/01/25	12	38.43	0	0.00	38.50	12	1,272	0.94%
2021/01/21	12	39.13	59	38.84	38.85	-47	1,258	-3.73%
2021/01/20	9	39.04	8	39.33	38.70	1	1,244	0.08%
2021/01/19	4	40.68	21	40.76	40.05	-17	1,219	-1.39%
2021/01/18	159	40.95	79	40.48	40.40	80	1,172	6.82%	大買/
2021/01/15	6	39.15	0	0.00	39.55	6	979	0.61%
2021/01/14	0	0.00	4	38.65	39.35	-4	953	-0.42%
2021/01/12	1	38.10	0	0.00	38.05	1	934	0.11%
2021/01/11	2	38.23	0	0.00	38.25	2	927	0.22%
2021/01/08	0	38.60	0	38.70	38.50	0	917	0.00%
2021/01/07	1	38.55	0	38.55	38.70	1	914	0.11%
2021/01/04	1	38.95	0	0.00	39.00	1	931	0.11%
2020/12/29	0	0.00	0.1	39.20	38.70	-0.1	930	-0.01%
2020/12/25	0.1	40.10	1	40.05	39.40	-0.9	915	-0.10%
2020/12/24	0	0.00	1	39.70	39.55	-1	905	-0.11%
2020/12/23	1	38.90	0	0.00	38.80	1	898	0.11%
2020/12/22	3	38.95	1	39.35	38.50	2	910	0.22%
2020/12/21	5	39.90	3	39.73	39.75	2	907	0.22%
2020/12/18	1	39.15	3	39.02	38.95	-2	851	-0.23%
2020/12/17	2	38.10	0	0.00	38.25	2	832	0.24%
2020/12/16	1	37.90	16	38.05	38.00	-15	848	-1.77%
2020/12/15	7	38.01	1	37.90	37.65	6	850	0.71%
2020/12/11	2	38.13	0	0.00	38.15	2	854	0.23%
2020/12/09	0	0.00	3	38.80	38.90	-3	839	-0.36%
2020/12/08	5	38.25	0	0.00	38.20	5	845	0.59%
2020/12/07	3	38.43	0	0.00	38.15	3	860	0.35%
2020/12/04	13	39.55	3	39.62	39.25	10	834	1.20%
2020/12/02	0	0.00	1	39.25	39.15	-1	852	-0.12%
2020/12/01	2	39.15	0	0.00	39.15	2	872	0.23%
2020/11/27	3	38.73	0	0.00	39.35	3	900	0.33%
2020/11/26	1	38.25	0	0.00	38.30	1	886	0.11%
2020/11/24	0	0.00	3	38.65	38.50	-3	912	-0.33%
2020/11/23	0	0.00	2	39.25	38.95	-2	914	-0.22%
2020/11/20	1	38.55	1	38.80	38.55	0	920	0.00%
2020/11/18	2	38.35	0	0.00	38.35	2	1,038	0.19%
2020/11/13	1	38.55	1	38.50	38.65	0	1,309	0.00%
2020/11/12	4	38.49	0	0.00	38.45	4	1,329	0.30%
2020/11/11	0	0.00	1	38.25	38.40	-1	1,342	-0.07%
2020/11/10	0	0.00	1	38.40	37.95	-1	1,360	-0.07%
2020/11/09	1	38.20	0	0.00	38.20	1	1,368	0.07%
2020/11/06	0	0.00	1	37.70	37.60	-1	1,390	-0.07%
2020/11/05	2	37.90	0	0.00	37.90	2	1,421	0.14%
2020/11/04	1	37.25	1	36.95	37.10	0	1,501	0.00%
2020/11/03	0	0.00	1	36.49	36.85	-1	1,538	-0.07%
2020/10/29	0	0.00	1	36.60	36.60	-1	1,753	-0.06%
2020/10/28	1	37.10	0	0.00	37.00	1	1,962	0.05%
2020/10/26	1	37.10	0	0.00	37.05	1	2,122	0.05%
2020/10/23	0	0.00	2	37.43	37.45	-2	2,127	-0.09%
2020/10/22	0	0.00	1	37.30	37.35	-1	2,152	-0.05%
2020/10/20	1	38.00	0	0.00	37.85	1	2,230	0.04%
2020/10/19	2	37.90	0	0.00	37.85	2	2,256	0.09%
2020/10/16	1	37.70	0	0.00	37.55	1	2,295	0.04%
2020/10/07	0	0.00	3	39.30	39.20	-3	2,853	-0.11%
2020/10/06	1	39.75	0	0.00	39.75	1	2,875	0.03%
2020/10/05	1	39.25	0	0.00	39.25	1	2,927	0.03%
2020/09/29	1	39.05	2	38.73	39.00	-1	3,007	-0.03%
2020/09/28	1	39.00	0	0.00	39.00	1	3,059	0.03%
2020/09/24	1	38.10	2	38.65	38.10	-1	3,194	-0.03%
2020/09/22	5	39.61	0	0.00	39.45	5	3,237	0.15%
2020/09/21	4	40.08	2	39.90	39.95	2	3,286	0.06%
2020/09/18	0	0.00	2	40.50	40.55	-2	3,487	-0.06%
2020/09/16	1	40.85	0	0.00	40.75	1	3,853	0.03%
2020/09/15	0	0.00	1	41.60	41.20	-1	3,889	-0.03%
2020/09/11	0	0.00	1	41.20	40.95	-1	3,989	-0.03%
2020/09/10	0	0.00	2	41.70	40.75	-2	4,043	-0.05%
2020/09/08	0	0.00	1	41.75	41.60	-1	4,306	-0.02%
2020/09/07	1	41.50	0	0.00	41.05	1	4,470	0.02%
2020/09/04	3	41.82	4	41.71	42.30	-1	4,530	-0.02%
2020/09/03	3	42.00	0	0.00	41.95	3	4,631	0.06%
2020/08/28	3	42.97	0	0.00	42.65	3	5,085	0.06%
2020/08/27	1	43.70	0	0.00	43.65	1	5,084	0.02%
2020/08/25	4	44.91	3	44.65	44.15	1	5,245	0.02%
2020/08/24	12	44.28	11	44.74	44.75	1	5,254	0.02%
2020/08/20	7	42.24	3	41.75	40.95	4	5,218	0.08%
2020/08/19	8	45.25	6	45.78	44.80	2	5,116	0.04%
2020/08/18	4	43.60	0	0.00	44.35	4	4,987	0.08%
2020/08/14	1	44.05	5	43.61	44.10	-4	4,985	-0.08%
2020/08/13	0	0.00	1	43.85	43.45	-1	4,978	-0.02%
2020/08/12	4	43.84	0	0.00	43.95	4	5,024	0.08%
2020/08/11	1	44.00	1	43.85	44.00	0	5,012	0.00%
2020/08/10	3	44.17	8	44.23	44.00	-5	4,994	-0.10%
2020/08/07	9	47.17	14	46.75	46.70	-5	4,932	-0.10%
2020/08/06	4	46.24	7	46.40	46.95	-3	4,901	-0.06%
2020/08/05	11	45.75	10	45.71	45.85	1	4,837	0.02%
2020/08/04	1	44.25	4	43.85	44.20	-3	4,785	-0.06%
2020/08/03	50	44.35	47	44.46	44.55	3	4,756	0.06%
2020/07/31	8	42.66	4	41.98	43.05	4	4,582	0.09%
2020/07/30	3	41.22	7	40.83	40.65	-4	4,543	-0.09%
2020/07/29	2	39.35	1	39.35	39.40	1	4,510	0.02%
2020/07/28	2	39.50	2	39.03	39.00	0	4,522	0.00%
2020/07/27	1	39.75	4	39.36	39.20	-3	4,527	-0.07%
2020/07/24	1	40.85	4	40.53	40.10	-3	4,545	-0.07%
2020/07/23	2	41.15	2	41.40	41.15	0	4,547	0.00%
2020/07/22	5	41.02	1	41.70	41.30	4	4,656	0.09%
2020/07/21	3	41.57	13	41.78	41.35	-10	4,665	-0.21%
2020/07/20	17	41.28	23	41.27	41.25	-6	4,627	-0.13%
2020/07/17	10	40.84	8	40.41	39.75	2	4,516	0.04%
2020/07/16	2	40.03	1	39.95	40.40	1	4,408	0.02%
2020/07/15	10	40.83	19	40.40	39.45	-9	4,367	-0.21%
2020/07/14	8	40.33	6	40.90	40.80	2	4,270	0.05%
2020/07/13	2	39.55	3	39.62	39.60	-1	4,193	-0.02%
2020/07/10	4	39.79	6	39.32	39.10	-2	4,186	-0.05%
2020/07/09	4	39.66	4	40.03	39.35	0	4,148	0.00%
2020/07/08	0	0.00	4	40.34	40.15	-4	4,123	-0.10%
2020/07/07	5	40.12	4	39.70	39.95	1	4,095	0.02%
2020/07/06	4	39.88	3	39.63	39.80	1	4,071	0.02%
2020/07/03	5	40.41	11	40.05	39.90	-6	4,003	-0.15%
2020/07/02	3	39.63	13	39.50	39.00	-10	3,970	-0.25%
2020/07/01	9	39.59	2	39.50	39.35	7	3,944	0.18%
2020/06/30	7	39.50	2	39.53	39.60	5	3,915	0.13%
2020/06/29	27	40.82	24	40.86	39.80	3	3,865	0.08%
2020/06/24	61	40.70	55.2	40.56	40.80	5.8	3,652	0.16%
2020/06/23	1	38.15	13	38.12	38.10	-12	3,414	-0.35%
2020/06/22	11	37.80	4	37.66	37.60	7	3,360	0.21%
2020/06/19	33	38.27	16	38.01	37.65	17	3,331	0.51%
2020/06/18	0	0.00	1	37.55	37.60	-1	3,273	-0.03%
2020/06/17	2	36.80	16	37.00	37.20	-14	3,257	-0.43%
2020/06/16	22.2	37.98	18	37.62	37.55	4.2	3,221	0.13%
2020/06/15	32	38.18	36	38.34	37.75	-4	3,203	-0.12%
2020/06/12	82	37.54	73	37.58	37.40	9	3,015	0.30%
2020/06/11	10	36.80	21	36.73	36.00	-11	2,866	-0.38%
2020/06/10	23	36.86	32	36.88	36.35	-9	2,806	-0.32%
2020/06/09	27	38.01	44	38.02	38.20	-17	2,721	-0.62%
2020/06/08	43	37.19	18	37.71	37.45	25	2,602	0.96%
2020/06/05	8	36.10	18	36.23	36.90	-10	2,466	-0.41%
2020/06/04	2	35.40	17	35.36	35.30	-15	2,376	-0.63%
2020/06/03	6	34.92	5	35.05	34.80	1	2,315	0.04%
2020/06/02	5	34.65	4	34.86	34.75	1	2,344	0.04%
2020/06/01	40	34.79	16	34.59	34.85	24	2,335	1.03%
2020/05/29	11	34.24	7	34.02	34.20	4	2,215	0.18%
2020/05/28	1	33.30	1	33.60	33.65	0	2,171	0.00%
2020/05/27	3	33.32	2	33.25	33.45	1	2,157	0.05%
2020/05/26	2	32.98	0	0.00	32.95	2	2,194	0.09%
2020/05/25	1	32.70	1	32.50	32.70	0	2,180	0.00%
2020/05/20	1	32.60	0	0.00	32.70	1	2,183	0.05%
2020/05/19	6	32.93	3	32.97	32.80	3	2,178	0.14%
2020/05/15	1	31.85	0	0.00	31.80	1	2,130	0.05%
2020/05/14	4	32.19	0	0.00	31.80	4	2,113	0.19%
2020/05/12	1	32.75	0	0.00	33.10	1	2,077	0.05%
2020/05/11	4	32.96	12	33.00	32.85	-8	2,063	-0.39%
2020/05/08	0	0.00	1	33.45	33.65	-1	2,018	-0.05%
2020/05/07	23	34.07	26	33.99	33.85	-3	1,996	-0.15%
2020/05/06	23	33.74	7	33.86	34.00	16	1,963	0.82%
2020/05/05	2	33.40	1	33.25	33.05	1	1,897	0.05%
2020/05/04	1	33.10	1	32.85	32.85	0	1,873	0.00%
2020/04/30	3	33.35	4	33.33	33.35	-1	1,855	-0.05%
2020/04/29	14	33.40	22	33.44	33.35	-8	1,850	-0.43%
2020/04/28	5	33.79	8	33.81	34.00	-3	1,806	-0.17%
2020/04/27	48	34.19	44	34.05	33.40	4	1,796	0.22%
2020/04/24	7	32.68	1	32.90	32.80	6	1,665	0.36%
2020/04/23	1	32.30	2	32.25	32.05	-1	1,618	-0.06%
2020/04/22	1	31.45	3	31.50	31.70	-2	1,596	-0.13%
2020/04/21	1	31.70	1	31.15	31.15	0	1,581	0.00%
2020/04/20	0	0.00	1	31.90	31.90	-1	1,564	-0.06%
2020/04/17	4	31.91	0	0.00	31.85	4	1,565	0.26%
2020/04/16	2	31.70	2	31.73	32.15	0	1,522	0.00%
2020/04/15	6	31.32	3	31.42	31.50	3	1,491	0.20%
2020/04/14	1	31.10	4	31.14	31.10	-3	1,472	-0.20%
2020/04/13	1	30.80	11	30.44	30.80	-10	1,478	-0.68%
2020/04/09	3	30.17	2	30.05	30.05	1	1,479	0.07%
2020/04/08	10	29.66	0	0.00	29.90	10	1,454	0.69%
2020/04/07	1	29.60	13	29.77	29.75	-12	1,435	-0.84%
2020/04/06	0	0.00	5	28.55	28.65	-5	1,390	-0.36%
2020/04/01	10	28.30	10	28.30	28.40	0	1,386	0.00%
2020/03/30	0	0.00	4	27.78	28.30	-4	1,370	-0.29%
2020/03/27	14	28.31	10	28.68	28.10	4	1,363	0.29%
2020/03/26	0	0.00	5	28.05	28.05	-5	1,308	-0.38%
2020/03/25	2	28.43	3	28.38	28.00	-1	1,293	-0.08%
2020/03/24	4	27.88	2	27.73	27.60	2	1,274	0.16%
2020/03/20	4	27.33	20	27.38	27.45	-16	1,243	-1.29%
2020/03/19	9	26.35	2	26.20	25.50	7	1,212	0.58%
2020/03/18	5	28.35	6	29.10	28.30	-1	1,169	-0.09%
2020/03/17	1	28.30	2	27.63	28.20	-1	1,134	-0.09%
2020/03/16	1	29.00	2	28.35	28.20	-1	1,117	-0.09%
2020/03/13	2	28.20	14	27.70	28.40	-12	1,091	-1.10%
2020/03/12	4	29.78	4	30.05	29.85	0	1,057	0.00%
2020/03/11	2	31.55	2	31.13	31.00	0	1,028	0.00%
2020/03/10	10	31.40	8	31.73	31.80	2	996	0.20%
2020/03/09	0	0.00	13	31.65	31.40	-13	970	-1.34%
2020/03/06	5	31.91	4	31.88	31.95	1	943	0.11%
2020/03/05	1	31.45	1	31.35	31.35	0	918	0.00%
2020/03/04	0	31.45	6	31.03	31.40	-6	934	-0.64%
2020/03/03	16	30.66	10	30.55	30.55	6	908	0.66%
2020/03/02	10	30.22	2	30.53	30.30	8	895	0.89%
2020/02/27	16	30.97	22	30.63	30.40	-6	880	-0.68%
2020/02/25	0	0.00	1	29.60	29.80	-1	819	-0.12%
2020/02/21	5	30.10	1	30.25	29.95	4	819	0.49%
2020/02/20	1	30.10	1	30.25	30.40	0	790	0.00%
2020/02/19	2	29.85	1	29.70	30.05	1	800	0.12%
2020/02/18	0	0.00	4	30.00	29.65	-4	825	-0.48%
2020/02/17	2	28.95	1	29.00	29.10	1	816	0.12%
2020/02/14	0	0.00	1	29.10	29.10	-1	826	-0.12%
2020/02/12	5	28.82	0	0.00	28.80	5	849	0.59%
2020/02/11	2	28.55	0	0.00	28.55	2	864	0.23%
2020/02/10	1	27.40	0	0.00	27.85	1	887	0.11%
2020/02/06	3	28.25	0	0.00	28.60	3	986	0.30%
2020/02/05	0.1	28.05	0	0.00	27.90	0.1	1,007	0.01%
2020/02/03	10	26.89	0	0.00	27.35	10	1,213	0.82%
2020/01/31	2	28.18	0	0.00	28.00	2	1,197	0.17%
2020/01/20	1	30.95	1	31.00	31.00	0	1,188	0.00%
2020/01/16	0	0.00	1	30.65	30.60	-1	1,293	-0.08%
2020/01/14	0	0.00	1	30.95	31.05	-1	1,353	-0.07%
2020/01/13	1	30.95	0	0.00	30.85	1	1,352	0.07%
2020/01/09	0	0.00	1	30.35	30.40	-1	1,379	-0.07%
2020/01/07	1	30.65	14	30.58	30.50	-13	1,438	-0.90%
2020/01/03	1	30.05	2	30.70	30.70	-1	1,520	-0.07%
2020/01/02	0	0.00	1	30.25	30.20	-1	1,520	-0.07%
2019/12/27	0	0.00	1	30.35	30.35	-1	1,543	-0.06%
2019/12/23	1	29.90	0	0.00	30.00	1	1,584	0.06%
2019/12/16	2	30.33	1	30.15	30.15	1	1,650	0.06%
2019/12/13	3	30.08	0	0.00	30.00	3	1,664	0.18%
2019/12/12	1	30.35	0	0.00	30.25	1	1,677	0.06%
2019/12/02	6	29.73	2	30.45	29.70	4	2,140	0.19%
2019/11/29	14	30.45	12	30.44	30.35	2	2,169	0.09%
2019/11/28	1	31.30	0	0.00	31.20	1	2,168	0.05%
2019/11/27	2	31.40	1	31.50	31.45	1	2,205	0.05%
2019/11/26	1	31.30	0	0.00	31.35	1	2,349	0.04%
2019/11/20	4	31.40	0	0.00	31.40	4	2,436	0.16%
2019/11/19	4	31.60	0	0.00	31.60	4	2,487	0.16%
2019/11/18	1	31.20	14	31.19	31.55	-13	2,516	-0.52%
2019/11/15	5	31.77	3	31.50	31.50	2	2,559	0.08%
2019/11/14	5	31.79	4	31.83	31.65	1	2,612	0.04%
2019/11/11	3	32.30	4	32.20	31.95	-1	2,784	-0.04%
2019/11/08	4	32.56	1	32.55	32.50	3	2,914	0.10%
2019/11/07	10	32.47	12	32.35	32.55	-2	3,139	-0.06%
2019/11/06	5	33.01	26	32.66	32.75	-21	3,270	-0.64%
2019/11/05	7	31.59	3	31.55	31.45	4	3,296	0.12%
2019/11/04	1	31.55	0	0.00	31.50	1	3,325	0.03%
2019/11/01	3	31.62	6	31.73	31.75	-3	3,342	-0.09%
2019/10/31	39	31.67	51	31.89	31.30	-12	3,423	-0.35%
2019/10/30	0	0.00	4	34.70	34.60	-4	3,524	-0.11%
2019/10/29	3	34.52	0	0.00	34.45	3	3,536	0.08%
2019/10/28	6	34.57	2	34.48	34.45	4	3,560	0.11%
2019/10/25	11	35.23	2	35.50	34.80	9	3,559	0.25%
2019/10/24	7	35.34	12	35.14	35.80	-5	3,512	-0.14%
2019/10/23	1	34.95	3	35.05	35.00	-2	3,488	-0.06%
2019/10/22	23	35.02	8	35.19	34.85	15	3,575	0.42%
2019/10/21	1	34.80	1	34.70	34.65	0	3,557	0.00%
2019/10/18	5	35.02	4	34.85	34.55	1	3,580	0.03%
2019/10/17	0	0.00	1	34.55	34.60	-1	3,577	-0.03%
2019/10/16	20	35.03	16	34.81	34.70	4	3,616	0.11%
2019/10/15	0	0.00	1	34.50	34.40	-1	3,611	-0.03%
2019/10/14	23	34.75	53	34.84	34.70	-30	3,769	-0.80%
2019/10/09	22	33.75	17	34.02	34.00	5	3,865	0.13%
2019/10/08	8	33.60	6	33.92	33.40	2	3,851	0.05%
2019/10/07	0	0.00	1	33.40	33.45	-1	3,853	-0.03%
2019/10/04	13	33.40	11	33.85	33.20	2	3,858	0.05%
2019/10/03	3	33.30	0	0.00	33.40	3	3,852	0.08%
2019/10/01	4	33.08	0	0.00	33.20	4	3,938	0.10%
2019/09/27	10	32.59	1	32.65	32.85	9	3,987	0.23%
2019/09/26	3	33.50	1	33.70	33.40	2	3,975	0.05%
2019/09/25	17	33.84	0	0.00	33.65	17	3,993	0.43%
2019/09/24	8	34.29	6	34.38	34.25	2	4,014	0.05%
2019/09/23	5	33.90	5	33.90	33.90	0	4,038	0.00%
2019/09/20	1	33.60	2	33.40	33.30	-1	4,096	-0.02%
2019/09/19	6	33.63	5	33.80	33.65	1	4,090	0.02%
2019/09/18	12	33.85	2	33.78	33.55	10	4,095	0.24%
2019/09/17	3	33.97	3	33.88	33.85	0	4,107	0.00%
2019/09/16	4	34.10	4	34.09	34.25	0	4,169	0.00%
2019/09/12	1	34.45	0	0.00	34.75	1	4,169	0.02%
2019/09/11	2	34.45	0	0.00	34.25	2	4,212	0.05%
2019/09/10	7	34.55	0	0.00	34.75	7	4,190	0.17%
2019/09/09	12	35.18	13	35.65	34.90	-1	4,178	-0.02%
2019/09/06	27	35.22	33	35.24	34.65	-6	4,062	-0.15%
2019/09/05	3	34.15	3	34.30	34.00	0	3,907	0.00%
2019/09/04	4	34.25	1	34.50	34.40	3	3,887	0.08%
2019/09/03	8	34.23	3	33.95	33.75	5	3,892	0.13%
2019/09/02	2	34.03	24	33.85	34.25	-22	3,865	-0.57%
2019/08/30	11	33.90	14	33.53	33.30	-3	3,826	-0.08%
2019/08/29	14	34.00	29	34.33	33.70	-15	3,788	-0.40%
2019/08/28	3	33.23	5	33.56	33.25	-2	3,651	-0.05%
2019/08/27	1	32.80	0	0.00	33.15	1	3,645	0.03%
2019/08/26	7	32.32	3	32.45	32.40	4	3,648	0.11%
2019/08/23	14	32.99	1	33.10	32.95	13	3,630	0.36%
2019/08/22	8	33.61	4	33.70	33.25	4	3,617	0.11%
2019/08/21	1	33.30	10	33.28	33.55	-9	3,580	-0.25%
2019/08/20	24	33.17	29	32.98	32.85	-5	3,574	-0.14%
2019/08/19	12	33.92	20	33.98	33.60	-8	3,541	-0.23%
2019/08/16	1	32.80	2	33.20	33.30	-1	3,505	-0.03%
2019/08/15	36	32.82	28	33.01	32.80	8	3,495	0.23%
2019/08/14	51	33.77	53	34.01	33.65	-2	3,541	-0.06%
2019/08/13	32	34.16	33	34.14	33.50	-1	3,517	-0.03%
2019/08/12	43	33.55	30	33.46	34.10	13	3,513	0.37%
2019/08/08	31	31.63	22	31.80	31.90	9	3,533	0.25%
2019/08/07	32	30.93	17	30.98	30.65	15	3,777	0.40%
2019/08/06	1	29.90	24	28.85	30.00	-23	3,684	-0.62%
2019/08/05	27	29.83	10	29.82	29.60	17	3,678	0.46%
2019/08/02	45	31.17	15	30.80	30.45	30	3,701	0.81%
2019/08/01	60	32.02	87	31.92	32.05	-27	3,683	-0.73%
2019/07/31	2	29.90	3	30.05	30.45	-1	3,447	-0.03%
2019/07/30	7	30.10	3	29.85	29.80	4	3,478	0.11%
2019/07/29	1	31.05	1	30.75	30.75	0	3,503	0.00%
2019/07/26	2	30.55	3	30.43	30.35	-1	3,604	-0.03%
2019/07/24	15	31.48	13	31.00	30.75	2	3,711	0.05%
2019/07/23	0	0.00	10	30.73	31.05	-10	3,657	-0.27%
2019/07/22	9	31.05	11	30.78	30.70	-2	3,688	-0.05%
2019/07/19	2	30.60	4	30.53	30.20	-2	3,747	-0.05%
2019/07/18	2	31.03	2	31.20	30.50	0	3,736	0.00%
2019/07/17	4	30.96	4	31.09	31.45	0	3,715	0.00%
2019/07/16	58	32.11	42	32.23	30.95	16	3,693	0.43%
2019/07/15	11	30.75	8	30.98	31.55	3	3,557	0.08%
2019/07/11	0	0.00	3	29.20	29.35	-3	3,578	-0.08%
2019/07/09	0	0.00	3	28.50	28.85	-3	3,823	-0.08%
2019/07/08	3	28.60	10	28.61	28.65	-7	3,981	-0.18%
2019/07/05	16	29.77	16	29.76	29.65	0	4,032	0.00%
2019/07/04	17	29.52	10	29.32	29.75	7	4,317	0.16%
2019/07/03	6	28.84	2	29.00	28.75	4	4,388	0.09%
2019/07/02	2	29.18	0	0.00	29.10	2	4,415	0.05%
2019/07/01	1	28.65	1	28.95	28.70	0	4,394	0.00%
2019/06/28	2	28.08	24	28.18	28.20	-22	4,378	-0.50%
2019/06/27	22	29.55	4	29.60	29.60	18	4,354	0.41%
2019/06/26	3	29.25	0	0.00	29.15	3	4,299	0.07%
2019/06/25	1	29.45	0	0.00	29.20	1	4,347	0.02%
2019/06/24	1	29.40	7	29.53	29.60	-6	4,366	-0.14%
2019/06/21	4	30.15	4	29.25	29.10	0	4,353	0.00%
2019/06/20	3	29.22	16	29.11	29.05	-13	4,293	-0.30%
2019/06/19	3	28.92	2	29.10	29.00	1	4,303	0.02%
2019/06/18	0	0.00	6	28.27	28.20	-6	4,275	-0.14%
2019/06/17	1	28.35	4	28.38	28.15	-3	4,347	-0.07%
2019/06/14	3	28.18	0	0.00	28.10	3	4,378	0.07%
2019/06/13	0	0.00	2	28.33	28.10	-2	4,442	-0.05%
2019/06/12	4	28.05	1	28.05	28.30	3	4,483	0.07%
2019/06/11	4	27.81	1	28.10	27.75	3	4,497	0.07%
2019/06/10	5	27.92	1	28.45	28.45	4	4,514	0.09%
2019/06/05	0	0.00	5	27.35	27.25	-5	4,710	-0.11%
2019/06/04	0	0.00	2	27.10	27.10	-2	4,846	-0.04%
2019/06/03	6	27.27	0	0.00	27.30	6	4,862	0.12%
2019/05/31	4	27.85	8	27.76	27.65	-4	4,867	-0.08%
2019/05/30	0	0.00	2	27.55	27.55	-2	4,862	-0.04%
2019/05/29	4	27.28	0	0.00	27.45	4	4,943	0.08%
2019/05/27	4	26.94	1	27.20	27.20	3	4,995	0.06%
2019/05/24	5	27.26	5	27.41	27.15	0	5,024	0.00%
2019/05/23	47	27.23	37	27.06	27.25	10	5,121	0.20%
2019/05/22	3	28.08	3	28.15	28.00	0	5,162	0.00%
2019/05/21	37	28.24	42	28.09	28.10	-5	5,224	-0.10%
2019/05/20	19	28.48	21	28.61	28.50	-2	5,229	-0.04%
2019/05/17	21	29.20	22	30.12	28.90	-1	5,189	-0.02%
2019/05/16	74	30.61	69	30.30	30.00	5	5,060	0.10%
2019/05/15	106	30.16	119	30.10	29.90	-13	4,810	-0.27%	大買/大賣/
2019/05/14	15	28.16	25	28.03	28.10	-10	4,473	-0.22%
2019/05/13	21	28.19	12	28.33	28.25	9	4,450	0.20%
2019/05/10	1	28.40	1	28.15	28.30	0	4,421	0.00%
2019/05/09	25	28.32	55	28.40	27.80	-30	4,360	-0.69%
2019/05/08	11	27.89	8	27.85	27.85	3	4,259	0.07%
2019/05/07	16	28.67	24	28.49	28.55	-8	4,219	-0.19%
2019/05/06	62	28.30	42	28.36	28.10	20	4,169	0.48%
2019/05/03	22	29.00	37	28.96	28.80	-15	4,102	-0.37%
2019/05/02	26	28.76	34	28.64	29.30	-8	3,976	-0.20%
2019/04/30	5	28.29	3	28.40	28.10	2	3,859	0.05%
2019/04/29	0	0.00	6	27.37	27.75	-6	3,828	-0.16%
2019/04/26	2	28.38	1	28.25	27.80	1	3,794	0.03%
2019/04/25	16	28.59	2	28.45	28.80	14	3,731	0.38%
2019/04/24	20	27.89	37	27.87	27.85	-17	3,646	-0.47%
2019/04/23	12	27.91	2	27.85	28.00	10	3,624	0.28%
2019/04/22	3	27.88	2	27.85	28.20	1	3,604	0.03%
2019/04/19	18	27.86	2	27.70	27.50	16	3,585	0.45%
2019/04/18	5	28.66	2	27.78	27.50	3	3,549	0.08%
2019/04/17	39	28.81	6	28.70	28.90	33	3,469	0.95%
2019/04/16	4	28.20	14	28.16	28.00	-10	3,393	-0.29%
2019/04/15	34	28.88	26	28.67	28.60	8	3,334	0.24%
2019/04/12	33	27.99	31	27.85	27.85	2	3,140	0.06%
2019/04/11	9	26.98	0	0.00	27.20	9	2,968	0.30%
2019/04/10	54	28.15	32	28.51	26.90	22	2,865	0.77%
2019/04/09	5	27.15	7	27.67	27.85	-2	2,540	-0.08%
2019/04/08	7	24.83	1	24.90	25.35	6	2,417	0.25%
2019/04/03	3	24.40	0	0.00	24.60	3	2,376	0.13%
2019/04/01	0	0.00	3	24.57	24.45	-3	2,362	-0.13%
2019/03/28	3	24.95	2	24.75	24.40	1	2,345	0.04%
2019/03/27	2	25.20	5	24.98	25.05	-3	2,377	-0.13%
2019/03/26	0	24.45	0	0.00	24.45	0	2,354	0.00%
2019/03/22	2	24.55	1	24.05	24.30	1	2,315	0.04%
2019/03/21	4	24.63	4	24.58	24.50	0	2,282	0.00%
2019/03/20	7	25.36	7	25.21	24.75	0	2,258	0.00%
2019/03/19	4	25.03	5	24.99	25.30	-1	2,242	-0.04%
2019/03/18	12	25.26	13	25.22	25.35	-1	2,228	-0.04%
2019/03/15	6	24.97	4	24.66	24.55	2	2,152	0.09%
2019/03/14	1	24.00	0	0.00	24.55	1	2,092	0.05%
2019/03/13	4	24.94	8	24.78	24.55	-4	2,049	-0.20%
2019/03/12	4	24.79	9	24.97	24.75	-5	1,993	-0.25%
2019/03/11	34	24.75	36	24.72	24.80	-2	1,926	-0.10%
2019/03/08	30	23.94	28	23.88	23.65	2	1,798	0.11%
2019/03/07	10	23.12	2	23.10	22.80	8	1,651	0.48%
2019/03/06	7	23.34	0	0.00	23.25	7	1,625	0.43%
2019/03/05	4	23.40	2	23.45	23.45	2	1,601	0.12%
2019/03/04	9	23.43	65	23.21	23.45	-56	1,581	-3.54%
2019/02/27	5	22.60	4	22.80	23.00	1	1,487	0.07%
2019/02/26	10	22.72	7	22.77	22.65	3	1,433	0.21%
2019/02/25	2	22.70	6	22.65	22.65	-4	1,397	-0.29%
2019/02/22	54	22.82	196	22.58	22.25	-142	1,339	-10.60%	大賣/鉅額交易
2019/02/21	69	22.79	114	22.92	23.00	-45	1,214	-3.70%	大賣/
2019/02/20	67	22.33	36	22.62	22.85	31	1,123	2.76%
2019/02/19	181	22.24	21	22.31	22.25	160	1,027	15.57%	大買/鉅額交易
2019/02/18	3	21.10	0	0.00	21.50	3	917	0.33%
2019/02/15	0	0.00	6	21.17	20.95	-6	872	-0.69%
2019/02/14	0	0.00	10	21.05	21.00	-10	856	-1.17%
2019/02/13	11	21.37	11	21.17	21.05	0	843	0.00%
2019/02/12	17	20.50	0	0.00	20.50	17	782	2.17%
2019/02/11	1	20.45	0	0.00	20.45	1	779	0.13%
2019/01/30	5	20.25	0	0.00	20.30	5	778	0.64%
2019/01/29	0	0.00	8	20.10	20.10	-8	783	-1.02%
2019/01/28	2	20.15	2	20.25	20.15	0	866	0.00%
2019/01/25	10	20.20	0	0.00	20.20	10	887	1.13%
2019/01/18	0	20.20	1	20.30	20.30	-1	901	-0.11%
2019/01/15	0	0.00	10	20.06	20.05	-10	882	-1.13%
2019/01/14	0	0.00	5	20.15	20.00	-5	878	-0.57%
2019/01/09	3	20.20	0	0.00	20.20	3	858	0.35%
2019/01/08	8	20.52	8	20.39	20.20	0	846	0.00%
2019/01/07	0	0.00	2	20.25	20.40	-2	790	-0.25%
2019/01/04	10	19.50	0	0.00	19.50	10	770	1.30%
2019/01/02	1	19.80	0	0.00	19.75	1	784	0.13%
2018/12/25	0	0.00	1	19.85	19.70	-1	765	-0.13%
2018/12/24	2	20.20	0	0.00	20.15	2	757	0.26%
2018/12/22	0	0.00	2	20.20	20.20	-2	749	-0.27%
2018/12/21	0	0.00	1	20.00	20.15	-1	747	-0.13%
2018/12/20	9	20.54	7	20.48	20.20	2	728	0.27%
2018/12/18	2	19.60	0	0.00	19.60	2	612	0.33%
2018/12/13	0	0.00	2	20.20	20.00	-2	604	-0.33%
2018/12/12	4	20.35	1	20.70	20.20	3	588	0.51%
2018/12/05	0	0.00	5	19.96	20.00	-5	484	-1.03%
2018/12/03	5	20.43	3	20.15	20.50	2	495	0.40%
2018/11/29	0	0.00	2	20.15	19.90	-2	470	-0.43%
2018/11/27	5	19.67	0	0.00	19.90	5	469	1.07%
2018/11/08	0	20.00	0	0.00	20.00	0	540	0.00%
2018/11/02	0	0.00	1	19.50	20.35	-1	489	-0.20%
2018/11/01	0	0.00	2	18.85	18.85	-2	474	-0.42%
2018/10/31	0	0.00	3	19.03	18.65	-3	508	-0.59%
2018/10/25	0	0.00	1	18.00	18.00	-1	648	-0.15%
2018/10/23	2	18.55	0	0.00	18.50	2	669	0.30%
2018/10/11	0	0.00	1	17.70	18.10	-1	824	-0.12%
2018/10/05	1	19.80	0	0.00	19.40	1	828	0.12%
2018/09/28	2	19.75	0	0.00	19.75	2	868	0.23%
2018/09/10	0	0.00	20	19.55	19.25	-20	1,035	-1.93%
2018/08/24	0	0.00	25	20.75	20.70	-25	1,509	-1.66%
2018/08/21	1	21.40	14	21.38	21.40	-13	1,576	-0.82%
2018/08/20	23	22.46	0	0.00	22.45	23	1,580	1.46%
2018/08/17	17	22.60	12	22.55	22.45	5	1,595	0.31%
2018/08/16	4	22.75	0	0.00	22.65	4	1,609	0.25%
2018/08/15	33	22.53	0	0.00	22.75	33	1,616	2.04%
2018/08/14	5	22.55	2	22.75	22.75	3	1,665	0.18%
2018/08/13	1	22.40	1	22.80	22.45	0	1,697	0.00%
2018/08/10	14	23.41	3	23.25	23.20	11	1,715	0.64%
2018/08/09	5	23.40	1	23.40	23.35	4	1,736	0.23%
2018/08/08	0	0.00	13	23.65	23.65	-13	1,747	-0.74%
2018/08/07	4	23.80	10	23.96	23.75	-6	1,754	-0.34%
2018/08/06	26	24.83	35	24.35	23.65	-9	1,746	-0.52%
2018/08/02	3	23.97	2	23.55	23.55	1	1,757	0.06%
2018/08/01	0	0.00	2	23.80	23.80	-2	1,751	-0.11%
2018/07/31	3	23.90	6	23.85	23.85	-3	1,767	-0.17%
2018/07/30	0	0.00	1	23.90	23.75	-1	1,765	-0.06%
2018/07/27	16	24.08	0	0.00	24.15	16	1,758	0.91%
2018/07/26	0	0.00	1	23.35	24.10	-1	1,705	-0.06%
2018/07/25	1	23.10	1	23.15	23.10	0	1,705	0.00%
2018/07/24	0	0.00	3	23.05	23.00	-3	1,707	-0.18%
2018/07/23	0	0.00	1	22.90	22.85	-1	1,710	-0.06%
2018/07/20	1	23.45	2	23.25	23.10	-1	1,721	-0.06%
2018/07/19	2	23.50	4	23.50	23.50	-2	1,732	-0.12%
2018/07/18	0	0.00	1	23.30	23.60	-1	1,724	-0.06%
2018/07/17	5	23.30	1	23.05	23.05	4	1,717	0.23%
2018/07/16	3	23.40	0	0.00	23.20	3	1,721	0.17%
2018/07/10	2	22.85	2	23.10	22.65	0	1,735	0.00%
2018/07/09	0	0.00	3	22.60	22.60	-3	1,743	-0.17%
2018/07/05	3	22.40	10	22.04	21.95	-7	1,771	-0.40%
2018/07/04	0	0.00	10	22.25	21.95	-10	1,775	-0.56%
2018/07/03	0	0.00	1	22.45	22.60	-1	1,786	-0.06%
2018/07/02	0	0.00	1	23.05	22.70	-1	1,798	-0.06%
2018/06/28	2	22.85	4	22.93	22.80	-2	1,820	-0.11%
2018/06/25	26	24.18	5	24.24	23.95	21	1,910	1.10%
2018/06/21	12	23.48	2	23.60	23.40	10	1,957	0.51%
2018/06/19	2	23.10	4	23.28	22.85	-2	2,045	-0.10%
2018/06/15	4	24.15	0	0.00	23.80	4	2,074	0.19%
2018/06/14	3	23.70	4	23.78	23.70	-1	2,183	-0.05%
2018/06/13	17	24.83	22	24.63	24.25	-5	2,323	-0.22%
2018/06/12	6	24.12	28	23.78	24.80	-22	2,310	-0.95%
2018/06/11	0	0.00	19	24.16	24.00	-19	2,296	-0.83%
2018/06/08	5	24.58	3	24.60	24.35	2	2,511	0.08%
2018/06/07	63	25.14	11	25.00	25.00	52	2,600	2.00%
2018/06/06	5	23.92	1	23.40	24.30	4	2,511	0.16%
2018/06/05	5	23.15	1	23.10	23.00	4	2,542	0.16%
2018/06/04	0	0.00	1	22.75	23.05	-1	2,677	-0.04%
2018/06/01	2	23.00	1	22.80	22.80	1	2,741	0.04%
2018/05/31	1	23.00	2	22.50	23.00	-1	2,972	-0.03%
2018/05/29	3	22.55	0	0.00	22.40	3	3,224	0.09%
2018/05/28	0	0.00	2	22.20	22.15	-2	3,233	-0.06%
2018/05/25	3	22.67	3	22.55	22.60	0	3,252	0.00%
2018/05/22	3	22.25	0	0.00	22.25	3	3,194	0.09%
2018/05/18	2	22.30	0	0.00	22.00	2	3,113	0.06%
2018/05/15	2	21.73	3	21.62	21.70	-1	3,041	-0.03%
2018/05/14	2	22.30	2	22.05	21.75	0	3,041	0.00%
2018/05/11	0	0.00	2	21.45	21.50	-2	3,013	-0.07%
2018/05/10	36	21.89	31	21.98	21.65	5	2,991	0.17%
2018/05/09	1	21.00	1	20.80	20.80	0	2,862	0.00%
2018/05/08	2	20.90	0	0.00	20.85	2	2,854	0.07%
2018/05/07	3	20.90	0	0.00	20.85	3	2,834	0.11%
2018/04/26	0	0.00	22	19.38	19.25	-22	2,774	-0.79%
2018/04/25	0	0.00	1	19.05	19.15	-1	2,762	-0.04%
2018/04/24	0	0.00	15	19.21	19.15	-15	2,749	-0.55%
2018/04/17	5	20.14	0	0.00	19.95	5	2,741	0.18%
2018/04/13	4	20.85	1	20.85	20.85	3	2,725	0.11%
2018/04/12	2	21.10	0	0.00	21.15	2	2,733	0.07%
2018/04/03	1	20.85	3	20.88	20.90	-2	2,755	-0.07%
2018/04/02	16	21.21	0	0.00	21.10	16	2,767	0.58%
2018/03/31	7	21.29	0	0.00	21.30	7	2,763	0.25%
2018/03/30	10	21.74	3	21.68	21.65	7	2,745	0.25%
2018/03/26	0	0.00	6	21.30	21.65	-6	2,543	-0.24%
2018/03/23	6	21.00	0	0.00	21.15	6	2,521	0.24%
2018/03/22	0	0.00	20	22.22	22.20	-20	2,465	-0.81%
2018/03/20	32	23.90	12	24.05	23.20	20	2,362	0.85%
2018/03/19	10	22.51	11	23.33	24.40	-1	2,252	-0.04%
2018/03/16	25	22.64	14	22.75	22.25	11	2,095	0.53%
2018/03/15	9	23.12	10	23.10	23.15	-1	2,038	-0.05%
2018/03/14	88	23.69	89	23.79	23.40	-1	2,001	-0.05%
2018/03/13	5	22.92	21	22.50	23.40	-16	1,760	-0.91%
2018/03/12	0	0.00	1	21.65	21.55	-1	1,649	-0.06%
2018/03/09	7	22.35	14	22.30	22.00	-7	1,611	-0.43%
2018/03/08	17	22.08	12	21.95	22.35	5	1,529	0.33%
2018/03/07	15	21.57	18	21.42	20.80	-3	1,375	-0.22%
2018/03/06	74	22.42	92	22.61	21.50	-18	1,295	-1.39%
2018/03/05	44	21.31	50	21.09	22.00	-6	1,010	-0.59%
2018/03/02	22	20.31	1	20.10	20.30	21	763	2.75%
2018/03/01	2	20.00	0	0.00	20.30	2	714	0.28%
2018/02/27	21	20.05	20	19.88	19.85	1	682	0.15%
2018/02/21	0	0.00	2	19.23	19.30	-2	697	-0.29%
2018/02/09	16	18.43	21	18.71	19.10	-5	707	-0.71%
2018/02/08	2	18.85	1	19.00	18.80	1	690	0.14%
2018/02/06	1	17.80	104	18.64	18.20	-103	684	-15.06%	大賣/鉅額交易
2018/02/02	0	0.00	2	19.10	19.15	-2	684	-0.29%
2018/01/24	3	19.55	2	19.50	19.55	1	960	0.10%
2018/01/23	2	19.60	0	0.00	19.55	2	969	0.21%
2018/01/22	0	0.00	21	19.65	19.60	-21	988	-2.13%
2018/01/19	0	0.00	1	19.60	19.55	-1	1,084	-0.09%
2018/01/17	0	0.00	2	19.53	19.50	-2	1,109	-0.18%
2018/01/09	0	0.00	2	19.05	19.05	-2	1,123	-0.18%
2018/01/04	0	0.00	35	19.75	19.95	-35	1,212	-2.89%
2018/01/03	2	19.75	1	19.95	19.75	1	1,275	0.08%
2018/01/02	12	20.33	12	20.32	19.90	0	1,277	0.00%