新光鋼 (2031)-日盛-新莊券商分點個股進出

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

新光鋼

(2031)

可現股當沖

股價
58.7
漲跌
▼0.2
漲幅
-0.34%
成交量
1,307張
產業
上市鋼鐵類股
551人加入追蹤

立即追蹤
本地時間:14:30

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

新光鋼 (2031)籌碼相關－日盛-新莊券商分點個股進出

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

日盛-新莊券商分點個股進出
日盛-新莊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
2023/03/31	0	0.00	0	47.90	47.95	0	2,282	0.00%
2023/03/30	0	0.00	0	47.20	47.50	0	2,418	0.00%
2023/03/29	0	0.00	8	47.70	47.65	-8	2,498	-0.32%
2023/03/28	2.2	46.93	0	0.00	47.00	2.2	2,514	0.09%
2023/03/24	1	48.00	0	0.00	48.00	1	2,580	0.04%
2023/03/22	1	47.50	0	0.00	47.70	1	2,646	0.04%
2023/03/21	2	47.08	6	47.50	47.50	-4	2,725	-0.15%
2023/03/17	1	45.45	3	44.12	45.70	-2	2,651	-0.08%
2023/03/10	0	0.00	5	45.11	45.15	-5	2,546	-0.20%
2023/03/08	0	0.00	1	45.35	45.55	-1	2,542	-0.04%
2023/03/06	0	0.00	1	45.75	45.75	-1	2,544	-0.04%
2023/03/03	1	45.25	0	0.00	45.15	1	2,549	0.04%
2023/03/02	5	45.10	0	0.00	45.25	5	2,549	0.20%
2023/03/01	0	0.00	1	43.25	43.30	-1	2,504	-0.04%
2023/02/24	3	44.23	0	0.00	44.70	3	2,470	0.12%
2023/02/22	1	44.70	1	44.25	44.25	0	2,466	0.00%
2023/02/21	1	45.75	1	45.45	45.45	0	2,456	0.00%
2023/02/13	1	44.40	0	0.00	44.55	1	2,638	0.04%
2023/02/09	0	0.00	3	46.55	45.90	-3	2,581	-0.12%
2023/02/08	0	0.00	3	47.05	46.75	-3	2,559	-0.12%
2023/02/06	0	0.00	4	47.45	46.90	-4	2,534	-0.16%
2023/02/03	0	0.00	1	47.55	47.60	-1	2,504	-0.04%
2023/02/02	1	47.30	0	0.00	47.45	1	2,481	0.04%
2023/02/01	0	0.00	2	47.50	47.90	-2	2,475	-0.08%
2023/01/31	1	48.20	1	48.55	48.40	0	2,415	0.00%
2023/01/30	5	46.09	1	46.10	46.60	4	2,314	0.17%
2023/01/17	6	45.14	3	45.25	45.30	3	2,270	0.13%
2023/01/16	0	0.00	1	44.50	44.15	-1	2,237	-0.04%
2023/01/12	0	0.00	1	44.80	44.85	-1	2,243	-0.04%
2023/01/09	1	43.00	0	0.00	43.80	1	2,168	0.05%
2023/01/04	0	0.00	2	43.50	43.50	-2	2,150	-0.09%
2023/01/03	2	43.38	0	0.00	43.40	2	2,142	0.09%
2022/12/30	2	42.65	0	0.00	42.90	2	2,126	0.09%
2022/12/27	1	43.65	0	0.00	43.30	1	2,072	0.05%
2022/12/23	0	0.00	6	43.85	44.00	-6	2,043	-0.29%
2022/12/22	17	42.82	11	43.15	44.25	6	1,970	0.30%
2022/12/19	0	0.00	2	41.90	41.70	-2	1,730	-0.12%
2022/12/16	0	0.00	3	42.20	42.00	-3	1,698	-0.18%
2022/12/15	7	41.33	6	41.78	42.10	1	1,633	0.06%
2022/12/14	1	41.50	0	0.00	40.50	1	1,535	0.07%
2022/12/13	12	41.86	13	42.04	41.70	-1	1,483	-0.07%
2022/12/08	0	0.00	0	38.05	38.25	0	1,353	0.00%
2022/11/28	1	37.00	1	36.65	37.15	0	1,505	0.00%
2022/11/24	0	0.00	1	37.20	37.25	-1	1,482	-0.07%
2022/11/16	4	37.38	2	37.50	37.35	2	1,476	0.14%
2022/11/15	0	0.00	1	37.60	37.50	-1	1,428	-0.07%
2022/11/09	1	35.05	0	0.00	35.00	1	1,337	0.07%
2022/11/01	0	0.00	1	34.35	34.35	-1	1,534	-0.07%
2022/10/27	1	35.35	0	0.00	35.30	1	1,609	0.06%
2022/10/20	1	35.70	0	0.00	36.00	1	1,839	0.05%
2022/10/19	0	0.00	10	35.39	35.20	-10	1,805	-0.55%
2022/10/18	0	0.00	2	34.85	35.15	-2	1,805	-0.11%
2022/10/14	0	0.00	1	34.45	34.50	-1	1,817	-0.06%
2022/10/13	1	33.20	0	0.00	33.20	1	1,846	0.05%
2022/10/06	1	34.35	1	34.80	34.95	0	1,893	0.00%
2022/09/29	1	34.50	1	33.95	33.95	0	1,925	0.00%
2022/09/26	10	34.15	0	0.00	34.45	10	2,027	0.49%
2022/09/14	1	39.30	0	0.00	39.35	1	2,165	0.05%
2022/09/13	0	0.00	1	39.55	39.80	-1	2,205	-0.05%
2022/09/12	1	39.45	0	0.00	39.80	1	2,259	0.04%
2022/09/08	0	0.00	3	37.97	38.80	-3	2,242	-0.13%
2022/09/07	3	37.10	2	38.00	36.30	1	2,193	0.05%
2022/09/06	1	36.50	0	0.00	35.70	1	2,111	0.05%
2022/08/25	1	38.55	1	38.60	38.65	0	2,230	0.00%
2022/08/15	0	0.00	11	39.59	40.00	-11	2,319	-0.47%
2022/08/11	0	0.00	1	36.75	36.80	-1	2,251	-0.04%
2022/08/10	1	35.85	0	0.00	36.00	1	2,304	0.04%
2022/08/09	0	0.00	1	35.40	35.55	-1	2,351	-0.04%
2022/08/04	8	34.24	1	34.75	34.60	7	2,699	0.26%
2022/08/03	1	35.15	0	0.00	35.20	1	2,871	0.03%
2022/08/02	5	36.55	10	36.50	36.55	-5	2,922	-0.17%
2022/08/01	6	36.60	0	0.00	37.85	6	2,926	0.21%
2022/07/28	1	35.15	0	0.00	34.85	1	2,938	0.03%
2022/07/27	1	35.20	1	34.75	35.05	0	3,030	0.00%
2022/07/25	1	35.90	0	35.50	35.95	1	3,074	0.03%
2022/07/21	0	0.00	20	35.60	35.70	-20	3,169	-0.63%
2022/07/20	0	0.00	2	36.00	36.00	-2	3,284	-0.06%
2022/07/18	2	35.15	0	0.00	35.00	2	3,363	0.06%
2022/07/15	3	33.90	0	0.00	34.05	3	3,411	0.09%
2022/07/13	2	33.95	5	33.85	33.95	-3	3,715	-0.08%
2022/07/12	5	33.00	0	0.00	32.90	5	3,854	0.13%
2022/07/11	0	0.00	10	34.55	34.95	-10	4,111	-0.24%
2022/07/08	0	0.00	4	35.00	35.00	-4	4,425	-0.09%
2022/07/06	1	34.10	0	0.00	34.10	1	4,607	0.02%
2022/07/05	1	38.75	0	0.00	39.30	1	4,714	0.02%
2022/07/04	10	38.24	2	38.50	38.45	8	4,741	0.17%
2022/07/01	5	38.40	2	38.20	37.85	3	4,928	0.06%
2022/06/30	5	39.76	4	39.60	39.65	1	5,169	0.02%
2022/06/27	1	42.00	2	42.00	41.90	-1	5,411	-0.02%
2022/06/24	1	40.35	0	0.00	40.55	1	5,472	0.02%
2022/06/23	0	0.00	1	40.15	40.20	-1	5,563	-0.02%
2022/06/22	1	41.45	10	40.65	40.60	-9	5,704	-0.16%
2022/06/20	14	42.65	14	42.82	41.50	0	5,941	0.00%
2022/06/17	12	44.21	0	0.00	44.15	12	5,929	0.20%
2022/06/16	10	46.35	3	46.55	45.00	7	5,954	0.12%
2022/06/15	2	46.75	0	0.00	46.55	2	5,954	0.03%
2022/06/13	1	47.90	2	48.05	47.25	-1	6,048	-0.02%
2022/06/08	1	50.70	0	0.00	50.30	1	6,283	0.02%
2022/06/06	0	0.00	2	50.00	50.30	-2	6,345	-0.03%
2022/05/30	0	0.00	25	50.10	50.20	-25	6,532	-0.38%
2022/05/26	25	49.00	0	0.00	48.75	25	6,797	0.37%
2022/05/24	2	48.10	0	0.00	48.15	2	6,930	0.03%
2022/05/23	0	49.50	0	0.00	48.95	0	6,917	0.00%
2022/05/19	2	48.30	0	0.00	48.30	2	7,060	0.03%
2022/05/18	3	49.67	0	0.00	50.00	3	7,041	0.04%
2022/05/17	9	49.03	0	0.00	48.95	9	6,988	0.13%
2022/05/16	2	49.25	0	0.00	48.90	2	6,957	0.03%
2022/05/13	10	49.60	0	0.00	49.70	10	6,918	0.14%
2022/05/12	1	52.70	1	50.30	50.00	0	6,906	0.00%
2022/05/11	4	53.30	2	52.50	52.40	2	6,732	0.03%
2022/05/10	2	57.45	2	56.90	57.10	0	6,590	0.00%
2022/05/09	0	0.00	3	58.30	58.00	-3	6,529	-0.05%
2022/05/05	10	62.60	45	62.00	62.40	-35	6,448	-0.54%
2022/05/04	0.1	62.30	0	0.00	62.00	0.1	6,383	0.00%
2022/04/28	1	65.50	0	0.00	64.20	1	6,285	0.02%
2022/04/27	1	65.00	4	64.03	65.00	-3	6,252	-0.05%
2022/04/26	7	64.11	1	65.10	65.10	6	6,193	0.10%
2022/04/25	0	0.00	8	66.36	66.10	-8	6,069	-0.13%
2022/04/22	4	69.75	1	69.80	69.40	3	5,992	0.05%
2022/04/21	3	70.33	5	70.58	69.50	-2	5,952	-0.03%
2022/04/20	3	69.97	0	0.00	71.40	3	5,912	0.05%
2022/04/19	4	72.70	5	72.94	72.40	-1	5,733	-0.02%
2022/04/18	11	74.01	1	73.30	72.90	10	5,664	0.18%
2022/04/15	14	75.56	13	76.57	75.50	1	5,535	0.02%
2022/04/14	0	0.00	12	72.72	74.80	-12	5,271	-0.23%
2022/04/13	6	71.72	1	71.20	71.20	5	4,961	0.10%
2022/04/11	30	71.15	2	70.60	69.80	28	4,768	0.59%
2022/04/08	4	68.63	2	69.20	69.20	2	4,625	0.04%
2022/04/07	1	68.60	2	69.55	67.90	-1	4,547	-0.02%
2022/04/06	14	71.56	14	70.71	70.80	0	4,326	0.00%
2022/04/01	1	69.50	3	69.53	69.50	-2	4,057	-0.05%
2022/03/31	3	68.13	5	68.12	67.80	-2	3,960	-0.05%
2022/03/30	2	66.75	0	0.00	67.40	2	3,881	0.05%
2022/03/29	2	67.60	7	66.46	66.00	-5	3,843	-0.13%
2022/03/28	4	66.38	10	66.69	67.90	-6	3,778	-0.16%
2022/03/25	1	67.80	6	67.53	68.00	-5	3,716	-0.13%
2022/03/24	4	66.58	11.3	66.66	66.00	-7.3	3,626	-0.20%
2022/03/23	1	64.90	3	64.50	65.30	-2	3,518	-0.06%
2022/03/21	11	63.72	7	63.01	63.30	4	3,357	0.12%
2022/03/18	3	62.47	0	0.00	62.00	3	3,338	0.09%
2022/03/17	5	62.04	1	62.80	62.40	4	3,326	0.12%
2022/03/16	0	0.00	2	63.60	62.30	-2	3,272	-0.06%
2022/03/15	0	0.00	2	63.90	64.20	-2	3,223	-0.06%
2022/03/14	21	65.12	17	65.02	66.20	4	3,167	0.13%
2022/03/11	4	63.20	0.3	63.40	63.80	3.7	3,076	0.12%
2022/03/10	1	61.70	0	0.00	62.70	1	3,000	0.03%
2022/03/09	2	59.85	2	60.80	61.70	0	2,973	0.00%
2022/03/08	0	0.00	2	59.80	59.50	-2	2,944	-0.07%
2022/03/07	0	0.00	43	63.24	62.10	-43	2,860	-1.50%
2022/03/03	1	62.80	0	0.00	63.00	1	2,793	0.04%
2022/03/02	2	62.70	2	62.60	62.70	0	2,778	0.00%
2022/03/01	8	63.68	2	64.00	63.00	6	2,739	0.22%
2022/02/25	1	60.40	2	60.75	62.00	-1	2,577	-0.04%
2022/02/24	0	0.00	5	59.80	59.40	-5	2,513	-0.20%
2022/02/22	1	60.10	3	59.60	59.50	-2	2,466	-0.08%
2022/02/21	13	61.25	1	61.70	60.30	12	2,430	0.49%
2022/02/18	0	0.00	2	59.10	58.90	-2	2,301	-0.09%
2022/02/14	2	59.00	4	58.45	58.90	-2	2,375	-0.08%
2022/02/11	0	0.00	10	57.70	58.00	-10	2,304	-0.43%
2022/02/10	0	0.00	2	57.90	58.10	-2	2,341	-0.09%
2022/02/09	1	57.30	3	56.93	57.00	-2	2,462	-0.08%
2022/02/08	1	54.90	3	56.20	56.40	-2	2,451	-0.08%
2022/02/07	10	54.90	0	0.00	55.50	10	2,474	0.40%
2022/01/20	0	0.00	6	53.58	54.30	-6	2,638	-0.23%
2022/01/19	1.3	54.00	0	0.00	53.70	1.3	2,646	0.05%
2022/01/18	0.3	54.90	0	0.00	54.50	0.3	2,664	0.01%
2022/01/14	2	54.00	0	0.00	54.20	2	2,793	0.07%
2022/01/11	1	55.30	2	55.40	55.10	-1	2,789	-0.04%
2022/01/10	2	55.70	0	57.00	56.00	2	2,792	0.07%
2022/01/07	1	56.70	0	0.00	56.70	1	2,784	0.04%
2022/01/06	1	57.50	1	57.60	57.30	0	2,807	0.00%
2022/01/05	2	58.20	0	0.00	57.50	2	2,846	0.07%
2022/01/04	5	57.30	0	0.00	57.50	5	2,874	0.17%
2022/01/03	0	0.00	1	58.00	57.50	-1	2,898	-0.03%
2021/12/30	0	0.00	1	58.30	58.20	-1	2,921	-0.03%
2021/12/29	0	0.00	5	58.38	58.70	-5	2,942	-0.17%
2021/12/28	3	58.03	2	58.20	58.20	1	2,990	0.03%
2021/12/27	3	58.50	0	0.00	58.40	3	3,041	0.10%
2021/12/23	2	60.35	3	60.03	60.00	-1	3,119	-0.03%
2021/12/21	8	60.00	1	58.90	59.90	7	3,097	0.23%
2021/12/20	0	0.00	7	59.71	60.00	-7	3,082	-0.23%
2021/12/17	3	58.77	3	58.93	58.80	0	3,019	0.00%
2021/12/16	1	57.20	2	57.30	57.30	-1	2,938	-0.03%
2021/12/14	0	0.00	2	57.90	56.80	-2	3,001	-0.07%
2021/12/13	0	0.00	2	58.65	58.60	-2	2,981	-0.07%
2021/12/08	4	59.10	0	0.00	58.70	4	3,077	0.13%
2021/12/02	0	0.00	12	57.47	57.30	-12	3,147	-0.38%
2021/12/01	10	56.90	0	0.00	57.00	10	3,181	0.31%
2021/11/30	2	56.80	4	57.08	57.30	-2	3,231	-0.06%
2021/11/26	0	0.00	9	58.20	57.80	-9	3,312	-0.27%
2021/11/25	1	59.70	1	59.10	59.00	0	3,404	0.00%
2021/11/24	3	57.70	11	58.89	58.80	-8	3,404	-0.24%
2021/11/23	1	57.30	14	57.41	57.10	-13	3,361	-0.39%
2021/11/22	0	0.00	8	56.55	56.60	-8	3,586	-0.22%
2021/11/19	0	0.00	0.6	56.50	56.10	-0.6	3,630	-0.02%
2021/11/18	0	0.00	21	56.90	56.70	-21	3,716	-0.57%
2021/11/17	2	57.30	0	0.00	57.10	2	3,795	0.05%
2021/11/16	0	0.00	27	56.29	56.20	-27	3,824	-0.71%
2021/11/15	6	56.90	1	56.70	56.80	5	3,881	0.13%
2021/11/12	11	58.67	0	0.00	58.30	11	3,955	0.28%
2021/11/11	0	0.00	12	60.29	58.70	-12	4,057	-0.30%
2021/11/10	91	59.05	22	59.30	58.60	69	4,129	1.67%
2021/11/09	7	59.50	1	59.80	59.50	6	4,171	0.14%
2021/11/08	2	60.90	1	59.50	60.00	1	4,194	0.02%
2021/11/04	3	58.73	0	0.00	58.50	3	4,210	0.07%
2021/11/03	1	58.80	1	58.80	59.40	0	4,313	0.00%
2021/11/02	2	59.10	1	57.60	57.60	1	4,284	0.02%
2021/11/01	1	58.40	0	0.00	58.20	1	4,327	0.02%
2021/10/29	1	57.60	0	0.00	58.20	1	4,348	0.02%
2021/10/25	0	0.00	2	57.00	56.80	-2	4,777	-0.04%
2021/10/21	1	57.00	3	58.03	58.20	-2	4,935	-0.04%
2021/10/19	1	56.90	1	57.50	57.20	0	5,203	0.00%
2021/10/18	3	56.60	4	56.85	56.70	-1	5,351	-0.02%
2021/10/15	0	0.00	2	57.00	57.30	-2	5,593	-0.04%
2021/10/14	1	56.90	0	0.00	56.70	1	5,959	0.02%
2021/10/13	0	0.00	2	55.10	55.10	-2	6,355	-0.03%
2021/10/12	0	0.00	10	56.40	56.30	-10	6,482	-0.15%
2021/10/08	2	59.40	10	58.68	57.20	-8	6,758	-0.12%
2021/10/06	1	59.00	1	58.20	57.60	0	7,411	0.00%
2021/10/05	1	56.20	4	57.18	58.60	-3	7,686	-0.04%
2021/10/04	12	57.48	1	57.00	56.80	11	7,883	0.14%
2021/09/30	1	61.20	2	62.00	63.00	-1	8,743	-0.01%
2021/09/28	1	61.90	0	0.00	61.50	1	10,946	0.01%
2021/09/24	0.1	62.20	0	0.00	62.00	0.1	12,376	0.00%
2021/09/23	1	62.20	0	0.00	62.00	1	13,703	0.01%
2021/09/22	44.1	62.46	2	62.40	62.20	42.1	14,889	0.28%
2021/09/17	0.1	64.00	0	0.00	65.00	0.1	15,482	0.00%
2021/09/14	2.1	65.06	0	0.00	65.00	2.1	16,733	0.01%
2021/09/13	2	66.80	4	66.78	66.80	-2	17,518	-0.01%
2021/09/10	2	66.05	0	0.00	66.10	2	17,588	0.01%
2021/09/08	0.1	65.00	0	0.00	64.20	0.1	17,830	0.00%
2021/09/07	2.1	66.06	12	65.50	65.40	-9.9	17,941	-0.06%
2021/09/03	0	0.00	1	67.50	66.80	-1	18,234	-0.01%
2021/09/02	4	68.03	0	0.00	67.60	4	18,385	0.02%
2021/09/01	1	70.30	1	69.70	69.40	0	18,473	0.00%
2021/08/31	0	0.00	2	70.90	70.30	-2	18,592	-0.01%
2021/08/30	0	0.00	2	69.95	69.60	-2	18,777	-0.01%
2021/08/27	1	68.80	0	0.00	69.10	1	19,012	0.01%
2021/08/26	2	70.15	2	70.50	69.00	0	19,337	0.00%
2021/08/25	1.1	66.18	2	66.90	67.10	-0.9	19,534	0.00%
2021/08/24	0	0.00	1	66.10	66.30	-1	19,780	-0.01%
2021/08/23	1	65.60	1	65.30	65.80	0	20,561	0.00%
2021/08/20	1	63.50	0.1	63.20	63.20	0.9	21,093	0.00%
2021/08/19	1	63.50	0.1	66.10	63.20	0.9	21,520	0.00%
2021/08/18	13	65.29	0	0.00	67.00	13	21,600	0.06%
2021/08/17	2	64.30	0	0.00	64.50	2	21,796	0.01%
2021/08/16	2.1	71.63	2	68.85	68.40	0.1	22,036	0.00%
2021/08/13	1.1	72.41	1	73.50	72.20	0.1	22,349	0.00%
2021/08/12	0.1	71.30	1	72.50	74.10	-0.9	22,842	0.00%
2021/08/11	1	73.20	1	71.50	71.50	0	23,280	0.00%
2021/08/10	0	0.00	6	73.67	72.50	-6	23,465	-0.03%
2021/08/09	3	75.20	6	76.00	75.80	-3	23,677	-0.01%
2021/08/05	1	74.00	5	73.78	74.20	-4	24,359	-0.02%
2021/08/04	1	76.70	18	75.76	76.10	-17	24,634	-0.07%
2021/08/03	2	77.00	6	76.55	76.80	-4	25,439	-0.02%
2021/08/02	18	76.23	4	76.60	77.50	14	26,084	0.05%
2021/07/30	7	77.36	11	76.63	75.80	-4	26,449	-0.02%
2021/07/29	3	73.80	2	74.10	75.00	1	27,183	0.00%
2021/07/28	20	72.95	18	73.02	72.50	2	27,871	0.01%
2021/07/27	14	73.79	17	73.77	72.10	-3	28,415	-0.01%
2021/07/26	23	75.54	15	75.08	74.70	8	29,154	0.03%
2021/07/23	9	72.93	8	73.64	73.80	1	29,831	0.00%
2021/07/22	16	71.41	4	71.40	71.70	12	30,155	0.04%
2021/07/21	24.2	75.94	29	74.79	73.30	-4.8	30,639	-0.02%
2021/07/20	16.1	77.88	10	77.42	76.80	6	30,768	0.02%
2021/07/19	19	76.66	34	76.88	79.40	-15	30,883	-0.05%
2021/07/16	20	73.87	12	73.89	74.00	8	31,277	0.03%
2021/07/15	10	73.81	6	73.77	74.80	4	31,829	0.01%
2021/07/14	13	71.82	9	72.83	72.00	4	31,954	0.01%
2021/07/13	7	77.37	41	78.51	75.60	-34	32,305	-0.11%
2021/07/12	32	84.43	33	84.12	81.20	-1	32,626	0.00%
2021/07/09	13	83.00	6.1	81.95	81.10	7	33,246	0.02%
2021/07/08	34	83.99	27	83.72	83.60	7	34,034	0.02%
2021/07/07	19	83.40	7	83.93	84.00	12	33,763	0.04%
2021/07/06	27.1	87.00	33	87.26	87.80	-6	33,327	-0.02%
2021/07/05	76	89.37	57	89.42	85.80	19	32,680	0.06%
2021/07/02	14	83.76	27	85.30	86.60	-13	31,335	-0.04%
2021/07/01	90	78.73	53	78.10	78.80	37	30,621	0.12%
2021/06/30	91	83.21	83	84.30	79.80	8	30,088	0.03%
2021/06/29	39	79.79	49.1	79.31	80.20	-10.1	28,815	-0.03%
2021/06/28	8	70.88	27	72.60	74.30	-19	27,622	-0.07%
2021/06/25	52	68.23	8	68.71	67.60	44	26,994	0.16%
2021/06/24	28	67.47	15	68.31	66.80	13	26,720	0.05%
2021/06/23	23.1	69.73	32	67.96	65.60	-8.9	26,441	-0.03%
2021/06/22	31	68.25	34	68.99	69.50	-3	25,722	-0.01%
2021/06/21	7	63.70	5.1	64.01	63.20	1.9	24,893	0.01%
2021/06/18	7	64.89	5	64.28	64.30	2	24,773	0.01%
2021/06/17	20	64.74	10	64.74	64.70	10	24,687	0.04%
2021/06/16	7	65.51	8.1	65.91	64.30	-1.1	24,501	0.00%
2021/06/15	0	65.50	3	65.13	65.80	-3	24,374	-0.01%
2021/06/11	43	65.11	41.1	64.73	64.10	1.9	24,239	0.01%
2021/06/09	11	63.36	22	63.80	63.60	-11	23,966	-0.05%
2021/06/08	5	65.66	5	66.10	65.50	0	23,840	0.00%
2021/06/07	17	66.56	27	64.39	65.20	-10	23,766	-0.04%
2021/06/04	14	67.47	5	67.10	66.30	9	23,647	0.04%
2021/06/03	41	66.60	33	66.88	66.70	8	23,600	0.03%
2021/06/02	30.1	66.79	17	67.18	67.00	13	23,249	0.06%
2021/06/01	2	63.35	11	65.72	65.60	-9	22,815	-0.04%
2021/05/31	14	66.79	11.1	67.82	64.20	2.9	22,585	0.01%
2021/05/28	26	64.14	19.2	62.85	64.40	6.8	21,715	0.03%
2021/05/27	4.1	58.84	2	59.65	58.60	2.1	21,116	0.01%
2021/05/26	1	56.70	16	57.46	57.80	-15	20,697	-0.07%
2021/05/25	35	56.71	7	56.50	56.80	28	20,585	0.14%
2021/05/24	6	60.55	10	59.06	58.80	-4	20,330	-0.02%
2021/05/21	4	61.08	14	60.61	60.70	-10	20,101	-0.05%
2021/05/20	18	59.40	3	61.40	57.20	15	19,706	0.08%
2021/05/19	12	59.04	12	59.41	61.70	0	19,174	0.00%
2021/05/18	2	54.30	2	54.60	56.10	0	18,723	0.00%
2021/05/17	4	52.98	5	53.52	51.00	-1	18,450	-0.01%
2021/05/14	1	61.60	3	58.10	56.60	-2	18,170	-0.01%
2021/05/13	54	60.21	58	60.41	60.20	-4	17,761	-0.02%
2021/05/12	6.3	66.64	24	67.48	65.10	-17.8	17,309	-0.10%
2021/05/11	20	76.99	43.1	78.26	72.30	-23.1	16,971	-0.14%
2021/05/10	96	80.41	96	79.21	80.20	0	16,146	0.00%
2021/05/07	29	73.79	42.2	74.71	75.80	-13.2	15,440	-0.09%
2021/05/06	73	76.21	57	78.49	73.90	16	14,956	0.11%
2021/05/05	41	73.96	43	74.60	74.60	-2	13,962	-0.01%
2021/05/04	11.1	67.11	9	69.09	69.30	2.1	13,185	0.02%
2021/05/03	88	81.11	53.2	77.08	72.60	34.9	12,523	0.28%
2021/04/29	75	78.04	86	78.05	80.50	-11	11,674	-0.09%
2021/04/28	17	71.49	24	71.17	73.20	-7	10,831	-0.06%
2021/04/27	30.2	69.12	16	69.31	70.60	14.2	10,422	0.14%
2021/04/26	0	0.00	61	63.63	66.50	-61	9,804	-0.62%
2021/04/23	18	59.78	3	60.10	60.50	15	9,449	0.16%
2021/04/22	19	62.49	19	61.71	59.30	0	9,050	0.00%
2021/04/21	8	57.94	25	58.91	58.90	-17	8,305	-0.20%
2021/04/20	2.2	55.30	108	52.65	56.70	-105.9	7,636	-1.39%	大賣/鉅額交易
2021/04/19	11	55.07	28	55.64	55.00	-17	7,276	-0.23%
2021/04/16	13	52.65	7	52.77	53.00	6	6,608	0.09%
2021/04/15	67	49.26	72.1	48.80	52.00	-5.1	5,951	-0.09%
2021/04/14	17	47.20	22	48.19	48.00	-5	5,075	-0.10%
2021/04/12	0	0.00	9	44.52	44.60	-9	4,101	-0.22%
2021/04/09	0	0.00	2	42.70	43.30	-2	3,980	-0.05%
2021/04/08	8	44.13	13	44.06	44.50	-5	3,910	-0.13%
2021/04/07	0	0.00	12	41.75	42.00	-12	3,813	-0.31%
2021/04/06	12	41.36	5	41.83	41.95	7	3,846	0.18%
2021/04/01	0	0.00	1	40.00	40.45	-1	3,714	-0.03%
2021/03/30	5	39.25	2	39.60	39.70	3	3,699	0.08%
2021/03/29	4	39.75	0	0.00	39.35	4	3,761	0.11%
2021/03/26	0	0.00	1	39.35	39.45	-1	4,132	-0.02%
2021/03/24	0	0.00	1	38.80	38.80	-1	4,457	-0.02%
2021/03/23	0	0.00	1	39.20	39.15	-1	4,470	-0.02%
2021/03/19	0	0.00	5	39.25	39.05	-5	4,517	-0.11%
2021/03/18	2	39.65	0	0.00	39.35	2	4,556	0.04%
2021/03/12	2	39.75	4	40.18	40.00	-2	5,093	-0.04%
2021/03/11	8	40.11	1	40.35	39.95	7	5,153	0.14%
2021/03/10	2	40.73	4	40.65	41.15	-2	5,110	-0.04%
2021/03/04	1	40.00	0	0.00	39.65	1	4,933	0.02%
2021/02/26	100	39.61	1	39.25	39.30	99	5,475	1.81%
2021/02/25	1	39.95	1	39.90	39.70	0	5,626	0.00%
2021/02/24	1	39.20	5	38.85	38.80	-4	5,682	-0.07%
2021/02/23	2	39.90	3	40.10	39.80	-1	5,640	-0.02%
2021/02/22	0	0.00	1	38.55	39.00	-1	5,517	-0.02%
2021/02/19	1	37.85	0	0.00	37.75	1	5,449	0.02%
2021/02/18	1	37.70	1	37.50	37.85	0	5,430	0.00%
2021/02/04	30	35.23	25	35.50	35.50	5	5,428	0.09%
2021/02/03	0	0.00	5	34.60	34.55	-5	5,463	-0.09%
2021/02/01	5	33.66	2	33.30	33.70	3	5,460	0.05%
2021/01/25	0	0.00	4	35.96	35.95	-4	5,398	-0.07%
2021/01/22	13	34.71	0	0.00	35.45	13	5,375	0.24%
2021/01/18	0	0.00	2	35.83	35.95	-2	5,390	-0.04%
2021/01/15	20	35.05	50	34.91	35.05	-30	5,355	-0.56%
2021/01/14	1	35.90	5	36.10	36.10	-4	5,286	-0.08%
2021/01/13	0	0.00	10	37.29	36.65	-10	5,201	-0.19%
2021/01/12	20	38.03	0	0.00	37.00	20	5,156	0.39%
2021/01/08	20	38.98	12	39.00	38.90	8	5,080	0.16%
2021/01/07	0	0.00	11	39.30	39.40	-11	5,063	-0.22%
2021/01/06	0	0.00	11	39.23	39.35	-11	5,041	-0.22%
2021/01/05	25	39.86	35	40.51	40.70	-10	4,969	-0.20%
2021/01/04	1	39.35	0	0.00	39.65	1	4,893	0.02%
2020/12/31	1	39.35	10	39.45	39.45	-9	4,881	-0.18%
2020/12/30	11	40.04	0	0.00	39.70	11	4,898	0.22%
2020/12/29	20	40.75	61	39.61	39.80	-41	4,849	-0.85%
2020/12/28	51	39.02	2	39.20	39.00	49	4,740	1.03%
2020/12/24	2	39.10	1	39.70	38.90	1	4,704	0.02%
2020/12/23	7	39.38	4	39.45	39.70	3	4,672	0.06%
2020/12/22	14	41.06	17	41.00	40.30	-3	4,695	-0.06%
2020/12/21	24	40.49	37	40.82	40.75	-13	4,377	-0.30%
2020/12/18	63	38.80	63	39.35	39.10	0	4,170	0.00%
2020/12/14	0	0.00	1	38.00	38.55	-1	4,332	-0.02%
2020/12/11	84	39.94	49	39.53	38.70	35	4,395	0.80%
2020/12/10	13	40.05	42	40.43	41.00	-29	4,124	-0.70%
2020/12/09	14	37.78	0	0.00	37.80	14	3,814	0.37%
2020/12/08	1	38.25	1	37.80	38.20	0	4,061	0.00%
2020/12/07	4	38.56	6	39.06	38.55	-2	4,055	-0.05%
2020/12/04	14	38.49	6	38.68	38.80	8	4,018	0.20%
2020/12/02	0	0.00	1	37.15	37.45	-1	4,193	-0.02%
2020/12/01	0	0.00	1	38.15	37.60	-1	4,159	-0.02%
2020/11/27	8	38.61	3	38.35	38.70	5	4,081	0.12%
2020/11/26	6	37.78	26	38.01	38.45	-20	3,993	-0.50%
2020/11/25	22	36.56	10	37.20	36.85	12	3,842	0.31%
2020/11/24	0	0.00	24	34.90	35.15	-24	3,510	-0.68%
2020/11/23	1	33.80	9	33.71	33.95	-8	3,344	-0.24%
2020/11/20	7	32.89	0	0.00	32.90	7	3,234	0.22%
2020/11/16	1	32.05	0	0.00	32.25	1	3,263	0.03%
2020/11/13	4	32.70	0	0.00	32.80	4	3,252	0.12%
2020/11/12	0	0.00	3	33.50	31.95	-3	3,257	-0.09%
2020/10/27	2	32.40	2	32.75	32.70	0	3,335	0.00%
2020/10/26	0	0.00	1	31.65	31.45	-1	3,271	-0.03%
2020/10/23	1	31.30	0	0.00	31.25	1	3,272	0.03%
2020/10/16	0	0.00	5	31.55	30.90	-5	3,292	-0.15%
2020/10/15	0	0.00	1	32.00	31.95	-1	3,264	-0.03%
2020/10/12	5	33.20	0	0.00	32.75	5	3,232	0.15%
2020/10/08	0	0.00	2	32.53	32.35	-2	3,208	-0.06%
2020/10/07	0	0.00	1	32.60	32.60	-1	3,196	-0.03%
2020/10/06	1	32.10	1	31.75	32.50	0	3,159	0.00%
2020/10/05	0	0.00	1	31.15	31.30	-1	3,114	-0.03%
2020/09/29	1	30.30	0	0.00	30.25	1	3,103	0.03%
2020/09/28	2	30.80	0	0.00	30.60	2	3,091	0.06%
2020/09/25	2	30.33	2	31.05	30.45	0	3,080	0.00%
2020/09/24	1	31.05	0	0.00	30.65	1	2,972	0.03%
2020/09/23	1	31.85	0	0.00	32.25	1	2,879	0.03%
2020/09/22	1	32.30	1	32.70	32.70	0	2,823	0.00%
2020/09/21	1	33.25	0	0.00	33.25	1	2,760	0.04%
2020/09/18	4	34.33	2	34.40	34.35	2	2,708	0.07%
2020/09/17	1	33.75	1	33.90	34.45	0	2,603	0.00%
2020/09/16	1	33.70	5	33.07	33.30	-4	2,459	-0.16%
2020/09/15	1	31.55	0	0.00	31.30	1	2,326	0.04%
2020/09/14	0	0.00	1	32.85	31.95	-1	2,295	-0.04%
2020/09/11	6	34.22	15	32.92	32.15	-9	2,227	-0.40%
2020/09/10	0	0.00	2	32.35	32.00	-2	1,944	-0.10%
2020/09/08	5	31.47	5	31.40	31.25	0	1,870	0.00%
2020/09/07	0	0.00	4	32.60	32.80	-4	1,799	-0.22%
2020/09/04	1	30.50	0	0.00	30.80	1	1,598	0.06%
2020/09/03	2	31.08	0	0.00	30.70	2	1,575	0.13%
2020/09/02	0	0.00	3	30.22	31.00	-3	1,534	-0.20%
2020/08/31	2	29.95	2	30.10	29.85	0	1,474	0.00%
2020/08/27	0	0.00	3	28.90	29.05	-3	1,410	-0.21%
2020/08/26	0	0.00	1	29.00	29.05	-1	1,347	-0.07%
2020/08/24	3	28.70	0	0.00	28.95	3	1,346	0.22%
2020/08/21	0	0.00	1	28.20	28.90	-1	1,357	-0.07%
2020/08/20	1	27.15	0	0.00	27.40	1	1,331	0.08%
2020/08/18	0	0.00	0.2	29.20	29.15	-0.2	1,266	-0.02%
2020/08/13	0	0.00	10	28.50	28.80	-10	1,195	-0.84%
2020/08/12	1	29.50	5	29.20	29.15	-4	1,174	-0.34%
2020/08/11	24	29.95	7	29.76	29.80	17	1,135	1.50%
2020/08/10	0	0.00	6	28.33	29.40	-6	981	-0.61%
2020/08/07	4	26.80	1	26.70	26.75	3	887	0.34%
2020/08/06	0	0.00	0.1	26.70	26.45	-0.1	880	-0.01%
2020/07/31	5	26.45	5	26.57	26.65	0	876	0.00%
2020/07/30	1	26.35	0	0.00	26.85	1	889	0.11%
2020/07/29	0	0.00	1	25.55	25.95	-1	899	-0.11%
2020/07/28	1	24.80	0	0.00	24.80	1	888	0.11%
2020/07/27	4	26.00	0	0.00	25.80	4	882	0.45%
2020/07/22	0	0.00	2	25.60	25.60	-2	833	-0.24%
2020/07/20	0	0.00	10	24.85	25.00	-10	823	-1.21%
2020/07/17	0	0.00	0.4	25.00	24.90	-0.4	823	-0.04%
2020/07/16	0	0.00	2	24.95	24.85	-2	816	-0.25%
2020/07/13	2	25.00	0	0.00	25.05	2	791	0.25%
2020/07/10	2	24.95	5	24.95	24.95	-3	793	-0.38%
2020/07/08	0.2	25.15	0	0.00	25.15	0.2	790	0.03%
2020/07/07	2	25.00	0	0.00	25.20	2	791	0.25%
2020/06/10	5	26.70	0	0.00	26.80	5	1,157	0.43%
2020/06/09	0	0.00	10	27.00	27.00	-10	1,211	-0.83%
2020/06/08	20	26.60	10	26.85	26.65	10	1,222	0.82%
2020/05/29	0	0.00	3	24.85	24.65	-3	1,195	-0.25%
2020/05/28	1	25.40	0	0.00	25.30	1	1,178	0.08%
2020/05/15	1	23.35	1	23.70	23.60	0	1,182	0.00%
2020/05/06	0	0.00	5	24.30	24.25	-5	1,201	-0.42%
2020/05/04	1	23.70	0	0.00	23.65	1	1,163	0.09%
2020/04/30	0	0.00	1	23.85	24.00	-1	1,171	-0.09%
2020/04/28	3	22.65	1	22.80	22.80	2	1,213	0.16%
2020/04/27	0	0.00	2	22.63	22.65	-2	1,244	-0.16%
2020/04/20	0	0.00	1	23.30	23.40	-1	1,284	-0.08%
2020/04/17	3	23.40	0	0.00	23.20	3	1,384	0.22%
2020/04/16	0	0.00	3	22.90	23.35	-3	1,392	-0.22%
2020/04/08	0	0.00	1	22.20	22.30	-1	1,448	-0.07%
2020/04/07	1	21.60	10	21.40	21.45	-9	1,459	-0.62%
2020/03/31	6	21.45	0	0.00	21.45	6	1,520	0.39%
2020/03/25	1	21.45	1	21.75	21.75	0	1,509	0.00%
2020/03/24	0	0.00	3	20.83	20.90	-3	1,496	-0.20%
2020/03/23	0	0.00	2	19.38	19.70	-2	1,479	-0.14%
2020/03/20	1	18.65	2	18.00	18.85	-1	1,484	-0.07%
2020/03/19	3	17.13	1	17.40	17.15	2	1,537	0.13%
2020/03/18	7	20.21	1	19.35	19.00	6	1,500	0.40%
2020/03/17	2	21.23	1	20.90	20.90	1	1,456	0.07%
2020/03/13	2	24.28	0	0.00	24.10	2	1,365	0.15%
2020/03/09	0	0.00	10	28.40	28.20	-10	1,257	-0.80%
2020/02/24	1	29.70	0	0.00	29.70	1	1,239	0.08%
2020/02/13	1	29.40	0	0.00	29.20	1	1,241	0.08%
2020/02/10	2	28.85	1	28.95	28.80	1	1,235	0.08%
2020/02/07	1	29.90	0	0.00	29.55	1	1,225	0.08%
2020/02/05	1	30.30	0	0.00	30.45	1	1,213	0.08%
2020/02/04	0	0.00	1	30.90	30.90	-1	1,199	-0.08%
2020/02/03	12	30.95	0	0.00	31.15	12	1,187	1.01%
2020/01/31	1	30.25	1	31.80	31.70	0	1,161	0.00%
2020/01/30	1	30.90	3	31.00	30.50	-2	1,124	-0.18%
2020/01/17	0	0.00	3	32.60	32.65	-3	1,082	-0.28%
2020/01/16	0	0.00	1	32.80	32.80	-1	1,074	-0.09%
2020/01/14	0	0.00	3	32.52	32.50	-3	1,048	-0.29%
2020/01/13	3	32.28	6	32.94	32.10	-3	1,034	-0.29%
2020/01/10	0	0.00	4	31.43	31.35	-4	965	-0.41%
2020/01/07	2	31.38	1	31.20	31.20	1	937	0.11%
2020/01/06	0	0.00	1	31.30	31.30	-1	929	-0.11%
2020/01/03	1	31.35	4	31.60	31.60	-3	919	-0.33%
2020/01/02	0	0.00	1	32.10	31.70	-1	901	-0.11%
2019/12/30	5	31.64	7	31.55	31.70	-2	849	-0.24%
2019/12/27	0	0.00	1	30.90	30.85	-1	795	-0.13%
2019/12/23	0	0.00	2	30.55	30.05	-2	751	-0.27%
2019/12/19	0	0.00	2	31.15	31.00	-2	735	-0.27%
2019/12/18	1	31.00	3	30.95	31.15	-2	726	-0.28%
2019/12/17	1	31.10	0	0.00	31.05	1	710	0.14%
2019/12/16	0	0.00	6	30.73	30.90	-6	674	-0.89%
2019/12/13	0	0.00	2	29.10	29.80	-2	614	-0.33%
2019/12/12	0	0.00	7	28.65	28.60	-7	563	-1.24%
2019/12/06	0	0.00	3	28.30	28.35	-3	567	-0.53%
2019/11/26	0	0.00	4	28.75	29.00	-4	622	-0.64%
2019/11/20	0	0.00	16	27.61	27.70	-16	620	-2.58%
2019/11/18	3	27.40	0	0.00	27.50	3	627	0.48%
2019/11/15	0	0.00	5	27.40	27.40	-5	643	-0.78%
2019/11/14	2	27.40	0	0.00	27.30	2	653	0.31%
2019/11/06	11	28.88	1	28.90	28.60	10	741	1.35%
2019/11/05	12	28.84	0	0.00	28.70	12	743	1.61%
2019/11/04	10	28.35	0	0.00	28.30	10	754	1.33%
2019/10/29	2	28.60	0	0.00	28.35	2	792	0.25%
2019/10/25	0	0.00	3	28.85	28.60	-3	833	-0.36%
2019/10/16	0	0.00	1	28.45	28.40	-1	885	-0.11%
2019/10/15	3	28.25	0	0.00	28.25	3	921	0.33%
2019/10/14	0	0.00	2	28.20	28.25	-2	936	-0.21%
2019/10/04	0	0.00	5	28.60	28.20	-5	972	-0.51%
2019/09/26	0	0.00	3	29.07	29.00	-3	975	-0.31%
2019/09/24	0	0.00	1	29.20	29.20	-1	971	-0.10%
2019/09/18	0	0.00	1	28.90	28.90	-1	954	-0.10%
2019/09/05	3	28.43	0	0.00	28.20	3	952	0.32%
2019/09/04	4	28.35	1	28.25	28.30	3	944	0.32%
2019/08/29	1	27.35	0	0.00	27.15	1	949	0.11%
2019/08/28	0	0.00	5	26.94	27.10	-5	944	-0.53%
2019/08/27	3	26.25	0	0.00	26.20	3	939	0.32%
2019/08/22	2	26.60	0	0.00	26.70	2	939	0.21%
2019/08/21	1	26.75	0	0.00	26.90	1	951	0.11%
2019/08/20	5	26.68	2	26.60	26.75	3	948	0.32%
2019/08/16	0	0.00	1	27.10	27.25	-1	927	-0.11%
2019/08/15	8	26.71	0	0.00	26.50	8	918	0.87%
2019/08/14	0	0.00	10	28.22	27.90	-10	888	-1.13%
2019/08/13	1	28.30	0	0.00	28.35	1	890	0.11%
2019/08/08	6	28.98	0	0.00	29.00	6	885	0.68%
2019/08/06	1	28.50	0	0.00	28.55	1	894	0.11%
2019/08/05	8	29.51	1	29.25	29.05	7	898	0.78%
2019/08/02	3	29.90	0	0.00	29.90	3	892	0.34%
2019/08/01	0	0.00	6	30.63	30.60	-6	887	-0.68%
2019/07/30	1	31.25	0	0.00	30.95	1	885	0.11%
2019/07/29	2	31.45	2	31.50	31.50	0	876	0.00%
2019/07/26	20	31.16	0	0.00	31.10	20	855	2.34%
2019/07/24	6	31.05	1	30.95	30.90	5	851	0.59%
2019/07/23	15	31.15	0	0.00	31.15	15	844	1.78%
2019/07/17	1	31.15	0	0.00	31.05	1	798	0.13%
2019/07/15	1	31.50	0	0.00	31.40	1	750	0.13%
2019/07/10	0	0.00	6	31.69	31.65	-6	758	-0.79%
2019/07/01	0	0.00	2	31.25	31.20	-2	883	-0.23%
2019/06/12	2	31.10	0	0.00	31.05	2	1,218	0.16%
2019/05/31	0	0.00	20	31.14	31.00	-20	1,241	-1.61%
2019/05/28	0	0.00	3	31.43	31.90	-3	1,287	-0.23%
2019/05/27	5	30.85	0	0.00	30.85	5	1,290	0.39%
2019/05/24	5	30.90	0	0.00	30.85	5	1,323	0.38%
2019/05/23	5	30.85	0	0.00	30.85	5	1,339	0.37%
2019/05/22	5	31.10	1	31.15	30.95	4	1,355	0.30%
2019/05/20	0	0.00	2	31.10	30.70	-2	1,438	-0.14%
2019/05/17	2	29.90	3	29.95	29.90	-1	1,428	-0.07%
2019/05/14	7	29.00	5	29.24	29.75	2	1,465	0.14%
2019/05/13	4	29.63	0	0.00	29.25	4	1,486	0.27%
2019/05/10	1	29.70	1	30.10	30.05	0	1,542	0.00%
2019/05/08	1	30.30	0	0.00	30.30	1	1,576	0.06%
2019/05/06	0	0.00	1	30.65	30.65	-1	1,631	-0.06%
2019/05/03	0	0.00	1	30.95	31.00	-1	1,736	-0.06%
2019/05/02	1	30.90	2	30.85	30.90	-1	1,741	-0.06%
2019/04/26	1	30.10	0	0.00	30.15	1	1,747	0.06%
2019/04/25	0	0.00	1	30.40	30.40	-1	1,743	-0.06%
2019/04/17	16	30.79	0	0.00	30.80	16	1,785	0.90%
2019/04/16	0	0.00	2	30.90	30.90	-2	1,793	-0.11%
2019/04/15	0	0.00	1	30.85	31.20	-1	1,821	-0.05%
2019/04/12	3	30.80	0	0.00	30.70	3	1,846	0.16%
2019/04/11	2	31.50	0	0.00	31.50	2	1,814	0.11%
2019/04/10	2	31.85	0	0.00	31.70	2	1,801	0.11%
2019/04/09	1	32.10	0	0.00	32.10	1	1,781	0.06%
2019/04/02	1	32.60	0	0.00	32.70	1	1,765	0.06%
2019/03/27	2	32.75	2	32.95	33.05	0	1,915	0.00%
2019/03/22	5	33.40	0	0.00	33.35	5	1,991	0.25%
2019/03/21	7	33.79	7	33.60	33.55	0	1,984	0.00%
2019/03/20	2	33.30	0	0.00	33.25	2	1,958	0.10%
2019/03/18	2	34.20	5	34.17	34.10	-3	1,888	-0.16%
2019/03/15	4	33.55	4	33.75	33.80	0	1,858	0.00%
2019/03/13	1	32.75	0	0.00	32.85	1	1,819	0.05%
2019/02/27	0	0.00	1	32.55	32.40	-1	2,056	-0.05%
2019/02/26	1	32.55	3	32.80	32.55	-2	2,100	-0.10%
2019/02/25	5	32.76	2	32.70	32.70	3	2,095	0.14%
2019/02/21	7	32.46	0	0.00	32.35	7	2,084	0.34%
2019/02/19	5	32.35	4	32.59	32.25	1	2,107	0.05%
2019/02/18	2	31.60	1	31.35	31.65	1	2,156	0.05%
2019/02/15	1	31.00	0	0.00	31.10	1	2,327	0.04%
2019/02/12	1	31.40	1	31.45	31.75	0	2,403	0.00%
2019/02/11	9	32.08	0	0.00	31.70	9	2,402	0.37%
2019/01/30	1	32.10	4	32.43	32.30	-3	2,353	-0.13%
2019/01/29	1	32.15	16	32.17	32.10	-15	2,364	-0.63%
2019/01/28	0	0.00	2	31.93	32.10	-2	2,396	-0.08%
2019/01/25	2	31.68	4	31.78	31.60	-2	2,453	-0.08%
2019/01/24	10	31.93	8	31.45	31.75	2	2,469	0.08%
2019/01/23	10	30.70	2	30.73	30.60	8	2,408	0.33%
2019/01/22	4	30.46	2	30.60	30.45	2	2,456	0.08%
2019/01/21	5	30.32	0	0.00	30.35	5	2,512	0.20%
2019/01/18	2	30.55	2	30.78	30.55	0	2,564	0.00%
2019/01/17	2	30.48	1	30.70	30.45	1	2,632	0.04%
2019/01/16	4	30.51	0	0.00	30.45	4	2,711	0.15%
2019/01/15	0	0.00	1	30.85	30.80	-1	2,732	-0.04%
2019/01/14	1	30.70	0	0.00	30.65	1	2,778	0.04%
2019/01/11	1	31.10	0	0.00	31.15	1	2,835	0.04%
2019/01/10	0	0.00	10	31.35	31.30	-10	2,894	-0.35%
2019/01/08	0	0.00	1	31.30	31.65	-1	2,978	-0.03%
2019/01/07	0	0.00	3	31.13	31.15	-3	3,001	-0.10%
2019/01/04	1	30.00	2	30.25	30.10	-1	3,074	-0.03%
2019/01/03	1	30.65	10	30.80	30.60	-9	3,196	-0.28%
2018/12/28	4	31.30	2	31.40	31.10	2	3,350	0.06%
2018/12/27	0	0.00	2	31.40	31.10	-2	3,482	-0.06%
2018/12/26	4	31.03	0	0.00	31.00	4	3,621	0.11%
2018/12/25	2	31.10	0	0.00	31.20	2	3,912	0.05%
2018/12/24	1	32.05	2	31.90	31.70	-1	4,019	-0.02%
2018/12/22	4	31.94	13	31.86	32.00	-9	4,175	-0.22%
2018/12/21	0	0.00	1	30.70	30.55	-1	4,397	-0.02%
2018/12/20	1	30.15	3	30.20	30.20	-2	4,750	-0.04%
2018/12/19	8	30.39	1	30.45	30.40	7	5,218	0.13%
2018/12/18	1	31.30	0	0.00	31.20	1	5,994	0.02%
2018/12/17	2	31.55	0	0.00	31.55	2	6,366	0.03%
2018/12/14	1	31.50	0	0.00	31.45	1	6,551	0.02%
2018/12/13	0	0.00	2	31.93	31.65	-2	6,666	-0.03%
2018/12/12	3	31.63	2	31.60	31.60	1	6,823	0.01%
2018/12/11	2	31.55	0	0.00	31.55	2	7,000	0.03%
2018/12/10	1	31.65	3	31.82	31.65	-2	7,033	-0.03%
2018/12/06	3	31.82	0	0.00	31.80	3	7,305	0.04%
2018/12/05	1	32.55	0	0.00	32.55	1	7,288	0.01%
2018/12/04	5	33.60	7	33.33	33.20	-2	7,306	-0.03%
2018/12/03	0	0.00	1	33.35	33.35	-1	7,334	-0.01%
2018/11/30	2	31.30	4	32.04	32.55	-2	7,303	-0.03%
2018/11/29	4	32.36	0	0.00	32.00	4	7,271	0.06%
2018/11/26	2	31.83	1	31.75	32.60	1	7,229	0.01%
2018/11/23	1	32.25	0	0.00	32.30	1	7,153	0.01%
2018/11/21	2	33.60	0	0.00	33.55	2	7,106	0.03%
2018/11/19	0	0.00	7	34.20	34.05	-7	7,142	-0.10%
2018/11/16	4	34.55	2	34.33	34.30	2	7,224	0.03%
2018/11/15	0	0.00	3	35.05	35.00	-3	7,199	-0.04%
2018/11/14	23	34.42	18	34.54	34.70	5	7,090	0.07%
2018/11/13	3	31.73	0	0.00	32.50	3	6,940	0.04%
2018/11/09	2	33.10	0	0.00	32.85	2	6,888	0.03%
2018/11/08	1	33.80	0	0.00	33.70	1	6,882	0.01%
2018/11/05	0	0.00	1	34.00	33.50	-1	6,873	-0.01%
2018/11/02	0	0.00	2	34.60	33.60	-2	6,841	-0.03%
2018/11/01	0	0.00	2	33.75	33.20	-2	6,788	-0.03%
2018/10/30	1	32.80	2	32.73	32.95	-1	6,745	-0.01%
2018/10/29	4	32.08	7	31.91	32.10	-3	6,710	-0.04%
2018/10/26	3	31.90	0	0.00	31.20	3	6,671	0.04%
2018/10/25	3	32.13	1	31.90	32.00	2	6,643	0.03%
2018/10/24	7	34.22	2	34.03	33.90	5	6,592	0.08%
2018/10/23	2	35.40	4	35.50	35.00	-2	6,544	-0.03%
2018/10/22	4	35.81	2	35.75	35.75	2	6,548	0.03%
2018/10/19	1	35.40	0	0.00	35.35	1	6,575	0.02%
2018/10/17	1	35.95	0	0.00	35.95	1	6,503	0.02%
2018/10/16	1	37.15	0	0.00	36.20	1	6,460	0.02%
2018/10/15	21	37.23	23	37.45	37.45	-2	6,432	-0.03%
2018/10/12	12	37.03	4	36.56	37.20	8	6,407	0.12%
2018/10/11	5	35.50	5	35.75	35.45	0	6,363	0.00%
2018/10/09	2	40.05	0	0.00	39.15	2	6,285	0.03%
2018/10/08	1	40.85	1	40.15	39.70	0	6,244	0.00%
2018/10/05	4	39.94	2	40.55	39.90	2	6,184	0.03%
2018/10/04	7	41.46	27	41.26	41.50	-20	6,058	-0.33%
2018/10/03	38	42.05	29	42.69	40.80	9	5,932	0.15%
2018/10/02	2	43.98	0	0.00	43.70	2	5,675	0.04%
2018/10/01	13	44.66	4	44.73	44.85	9	5,602	0.16%
2018/09/28	7	47.17	19.1	46.23	45.10	-12.1	5,451	-0.22%
2018/09/27	30	46.89	30	46.88	46.60	0	5,147	0.00%
2018/09/26	28	46.50	25	46.17	46.90	3	4,805	0.06%
2018/09/25	23	44.59	37	45.19	46.40	-14	4,335	-0.32%
2018/09/21	13	41.82	10	41.99	42.30	3	3,498	0.09%
2018/09/20	5	39.03	18	39.44	39.80	-13	3,132	-0.42%
2018/09/19	8	38.93	0	0.00	38.65	8	2,957	0.27%
2018/09/18	2	38.40	4	38.49	38.50	-2	2,880	-0.07%
2018/09/17	1	38.20	5	38.22	38.00	-4	2,791	-0.14%
2018/09/13	1	37.10	1	36.40	36.75	0	2,680	0.00%
2018/09/12	6	35.76	12	35.80	36.10	-6	2,597	-0.23%
2018/09/07	2	35.65	4	36.15	34.85	-2	2,729	-0.07%
2018/09/05	1	34.85	0	0.00	35.20	1	3,147	0.03%
2018/09/03	2	35.30	2	35.15	34.80	0	3,222	0.00%
2018/08/30	1	36.30	1	36.55	35.80	0	3,273	0.00%
2018/08/29	2	35.98	1	35.80	35.80	1	3,298	0.03%
2018/08/28	0	0.00	5	35.84	35.80	-5	3,362	-0.15%
2018/08/27	3	36.30	0	0.00	36.40	3	3,462	0.09%
2018/08/24	4	36.34	0	0.00	36.15	4	3,567	0.11%
2018/08/23	7	37.14	6	36.76	37.40	1	3,634	0.03%
2018/08/22	1	34.30	0	0.00	34.30	1	3,572	0.03%
2018/08/21	0	0.00	1	34.70	34.75	-1	3,600	-0.03%
2018/08/20	3	34.05	0	0.00	33.90	3	3,643	0.08%
2018/08/16	2	35.03	2	35.30	35.20	0	3,678	0.00%
2018/08/15	2	36.70	1	35.90	35.85	1	3,712	0.03%
2018/08/14	8	36.89	2	36.80	36.95	6	3,765	0.16%
2018/08/13	2	36.90	1	36.85	36.75	1	3,833	0.03%
2018/08/10	0	0.00	2	38.40	38.20	-2	3,843	-0.05%
2018/08/08	4	38.71	3	38.27	38.20	1	3,936	0.03%
2018/08/03	2	37.88	1	37.95	38.00	1	4,383	0.02%
2018/08/02	2	37.65	1	37.55	37.55	1	4,536	0.02%
2018/07/31	2	38.20	0	0.00	38.20	2	4,835	0.04%
2018/07/26	2	37.45	0	0.00	38.50	2	5,470	0.04%
2018/07/25	0	0.00	12	36.70	36.85	-12	5,771	-0.21%
2018/07/20	0	0.00	1	34.95	35.05	-1	6,820	-0.01%
2018/07/19	1	36.25	0	0.00	36.05	1	7,048	0.01%
2018/07/18	26	36.67	2	36.65	36.55	24	7,800	0.31%
2018/07/17	3	39.13	22	39.44	39.10	-19	8,181	-0.23%
2018/07/12	0	0.00	2	38.65	38.60	-2	8,953	-0.02%
2018/07/11	1	38.40	0	0.00	38.65	1	9,318	0.01%
2018/07/10	3	38.45	6	38.49	38.50	-3	9,545	-0.03%
2018/07/09	2	38.55	1	39.20	39.25	1	9,777	0.01%
2018/07/05	0	0.00	1	38.20	37.65	-1	10,533	-0.01%
2018/07/03	0	0.00	7	39.04	38.75	-7	11,782	-0.06%
2018/06/29	0	0.00	3	39.00	38.90	-3	12,681	-0.02%
2018/06/28	4	38.30	0	0.00	38.30	4	13,707	0.03%
2018/06/27	4	38.56	4	38.66	38.45	0	14,509	0.00%
2018/06/26	8	37.75	6	37.61	37.90	2	14,969	0.01%
2018/06/25	6	39.32	1	40.45	38.60	5	14,985	0.03%
2018/06/22	1	40.50	0	0.00	40.35	1	14,959	0.01%
2018/06/21	1	41.15	2	40.70	40.70	-1	14,952	-0.01%
2018/06/20	14	41.09	7	41.03	41.05	7	14,944	0.05%
2018/06/19	10	42.90	7	42.35	41.90	3	14,860	0.02%
2018/06/15	1	41.50	2	41.93	41.35	-1	14,688	-0.01%
2018/06/14	12	43.48	8	43.08	41.80	4	14,634	0.03%
2018/06/13	6	42.74	29	42.92	43.00	-23	14,427	-0.16%
2018/06/12	8	40.71	0	0.00	40.55	8	14,155	0.06%
2018/06/11	0	0.00	3	41.42	41.50	-3	14,102	-0.02%
2018/06/08	4	40.76	1	40.80	40.60	3	14,092	0.02%
2018/06/07	2	41.68	0	0.00	41.40	2	14,066	0.01%
2018/06/06	1	41.85	0	0.00	41.70	1	14,083	0.01%
2018/06/05	2	42.10	3	41.75	41.50	-1	14,052	-0.01%
2018/06/04	4	42.03	4	42.00	41.65	0	13,996	0.00%
2018/06/01	8	40.00	11	40.91	41.45	-3	13,910	-0.02%
2018/05/31	3	40.35	1	40.85	40.00	2	13,811	0.01%
2018/05/30	2	40.98	1	41.10	40.80	1	13,763	0.01%
2018/05/29	4	42.01	6	41.85	41.80	-2	13,790	-0.01%
2018/05/28	3	40.93	3	41.02	41.50	0	13,860	0.00%
2018/05/25	1	41.30	0	0.00	41.30	1	13,857	0.01%
2018/05/24	3	42.17	3	42.00	41.80	0	13,877	0.00%
2018/05/23	3	41.87	4	41.94	41.65	-1	14,037	-0.01%
2018/05/22	2	42.80	3	42.68	42.60	-1	14,005	-0.01%
2018/05/21	6	42.47	5	42.48	42.35	1	13,977	0.01%
2018/05/18	2	41.48	3	41.75	41.95	-1	13,920	-0.01%
2018/05/17	11	41.87	18	41.16	41.00	-7	13,925	-0.05%
2018/05/16	10	41.78	8	41.55	41.55	2	13,931	0.01%
2018/05/15	39	42.34	20	42.59	41.90	19	14,067	0.14%
2018/05/14	2	39.03	6	39.43	39.85	-4	13,964	-0.03%
2018/05/11	12	39.79	14	40.31	39.20	-2	14,013	-0.01%
2018/05/10	9	40.09	0	0.00	39.05	9	14,003	0.06%
2018/05/09	12	40.15	11	41.05	40.50	1	13,898	0.01%
2018/05/08	7	39.41	8	39.18	39.35	-1	13,790	-0.01%
2018/05/07	10	39.90	9	39.91	39.50	1	13,729	0.01%
2018/05/04	3	39.60	7	39.38	39.50	-4	13,639	-0.03%
2018/05/03	29	38.35	21	38.73	38.85	8	13,515	0.06%
2018/05/02	5	41.74	10	42.05	40.35	-5	13,210	-0.04%
2018/04/30	9	45.52	8	45.05	44.80	1	12,872	0.01%
2018/04/27	13	43.26	28.1	42.54	43.95	-15.1	12,666	-0.12%
2018/04/26	13	45.92	32	45.41	42.60	-19	12,442	-0.15%
2018/04/25	2	47.40	12	47.33	47.30	-10	11,987	-0.08%
2018/04/24	104	50.56	72	49.71	48.55	32	11,725	0.27%	大買/
2018/04/23	28	47.41	3	47.28	50.00	25	10,956	0.23%
2018/04/20	1	46.00	6	46.23	45.75	-5	10,518	-0.05%
2018/04/19	12	46.50	38	46.76	45.75	-26	10,238	-0.25%
2018/04/18	5	45.98	20	45.33	45.05	-15	9,880	-0.15%
2018/04/17	28	45.69	22	45.45	44.20	6	9,674	0.06%
2018/04/16	2	42.43	22	43.11	43.30	-20	9,341	-0.21%
2018/04/13	30	43.27	9	43.74	42.70	21	9,143	0.23%
2018/04/12	25	45.16	18	45.01	45.00	7	8,970	0.08%
2018/04/11	35	46.10	14	46.17	45.75	21	8,742	0.24%
2018/04/10	97	45.53	116	44.78	45.80	-19	8,194	-0.23%	大賣/
2018/04/09	25	42.63	72	42.50	44.30	-47	7,423	-0.63%
2018/04/03	44	40.04	56	40.19	40.30	-12	7,016	-0.17%
2018/04/02	133	40.35	56	39.84	39.00	77	6,619	1.16%	大買/
2018/03/31	134	38.86	139	39.35	39.70	-5	6,123	-0.08%	大買/大賣/
2018/03/30	46	36.15	60	36.69	37.00	-14	5,122	-0.27%
2018/03/29	10	33.21	69	33.16	33.65	-59	4,311	-1.37%
2018/03/28	2	31.25	1	31.30	31.35	1	3,816	0.03%
2018/03/27	2	30.50	2	30.60	30.70	0	3,733	0.00%
2018/03/23	3	29.30	0	0.00	29.30	3	3,660	0.08%
2018/03/22	1	30.40	0	0.00	30.15	1	3,617	0.03%
2018/03/16	0	0.00	3	29.90	30.15	-3	3,608	-0.08%
2018/03/15	0	0.00	10	29.90	29.90	-10	3,603	-0.28%
2018/03/09	1	29.95	0	0.00	30.00	1	3,547	0.03%
2018/03/07	2	30.25	4	29.85	29.85	-2	3,561	-0.06%
2018/03/06	10	30.20	0	0.00	30.10	10	3,560	0.28%
2018/03/05	1	30.55	0	0.00	30.10	1	3,595	0.03%
2018/03/02	2	31.20	0	0.00	31.15	2	3,556	0.06%
2018/03/01	3	31.48	3	31.80	31.70	0	3,528	0.00%
2018/02/27	2	31.40	0	0.00	31.20	2	3,427	0.06%
2018/02/26	6	31.89	8	31.60	31.65	-2	3,387	-0.06%
2018/02/23	4	31.54	3	31.58	31.45	1	3,335	0.03%
2018/02/21	2	30.50	2	30.45	30.60	0	3,131	0.00%
2018/02/09	0	0.00	1	29.75	29.80	-1	3,090	-0.03%
2018/02/07	1	30.45	1	30.65	30.40	0	3,048	0.00%
2018/02/06	1	30.30	0	0.00	29.65	1	2,875	0.03%
2018/02/05	0	0.00	1	31.30	30.85	-1	2,706	-0.04%
2018/02/02	0	0.00	1	31.20	30.75	-1	2,687	-0.04%
2018/02/01	4	30.53	0	0.00	30.45	4	2,709	0.15%
2018/01/31	7	30.60	9	31.07	31.00	-2	2,708	-0.07%
2018/01/30	1	29.50	0	0.00	29.60	1	2,567	0.04%
2018/01/26	2	29.90	2	30.35	30.40	0	2,522	0.00%
2018/01/25	0	0.00	5	30.07	29.90	-5	2,572	-0.19%
2018/01/24	0	0.00	1	29.85	29.65	-1	2,502	-0.04%
2018/01/23	0	0.00	20	29.70	29.75	-20	2,470	-0.81%
2018/01/22	0	0.00	13	29.53	29.55	-13	2,418	-0.54%
2018/01/19	0	0.00	9	29.03	29.00	-9	2,351	-0.38%
2018/01/16	0	0.00	8	28.15	28.50	-8	2,388	-0.33%
2018/01/15	2	28.60	40	28.45	28.40	-38	2,398	-1.58%
2018/01/12	0	0.00	10	28.96	29.10	-10	2,402	-0.42%
2018/01/11	30	29.25	11	28.99	28.90	19	2,414	0.79%
2018/01/09	2	29.35	0	0.00	29.35	2	2,372	0.08%
2018/01/08	1	29.75	3	29.35	29.65	-2	2,358	-0.08%
2018/01/04	2	28.85	0	0.00	28.70	2	2,287	0.09%
2018/01/03	15	28.93	1	29.40	28.95	14	2,282	0.61%
2018/01/02	0	0.00	2	28.70	28.70	-2	2,234	-0.09%