新光鋼 (2031)-統一-土城券商分點個股進出

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
59.5
漲跌
▼0.7
漲幅
-1.16%
成交量
2,066張
產業
上市鋼鐵類股
551人加入追蹤

立即追蹤
本地時間:13:30

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－統一-土城券商分點個股進出

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

統一-土城券商分點個股進出
統一-土城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
2024/04/17	1	59.10	0	0.00	59.20	1	2,937	0.03%
2024/04/11	2	60.90	0	0.00	61.00	2	2,953	0.07%
2024/04/09	0	0.00	2	65.00	64.40	-2	2,904	-0.07%
2024/03/25	1	63.40	0	0.00	63.00	1	3,412	0.03%
2024/03/20	2	62.25	0	0.00	61.90	2	4,344	0.05%
2024/02/29	0.2	66.80	0	0.00	66.80	0.2	3,755	0.01%
2024/02/22	2	60.50	2	60.40	60.50	0	3,367	0.00%
2024/01/25	1	55.90	1	55.90	55.90	0	3,107	0.00%
2024/01/15	0	0.00	1	55.20	55.40	-1	2,992	-0.03%
2024/01/08	1	56.80	0	0.00	56.60	1	2,987	0.03%
2024/01/04	2	56.70	4	55.85	56.60	-2	2,934	-0.07%
2024/01/02	2	57.60	0	0.00	57.30	2	2,907	0.07%
2023/12/28	1	58.50	2	58.20	58.20	-1	2,881	-0.03%
2023/12/27	1	61.80	0	0.00	60.60	1	2,802	0.04%
2023/12/26	1	60.40	0	0.00	60.30	1	2,746	0.04%
2023/12/22	0	0.00	1	61.10	60.60	-1	2,552	-0.04%
2023/12/21	2.8	61.66	3	61.37	61.70	-0.2	2,485	-0.01%
2023/12/20	19	60.08	21	59.52	60.10	-2	2,332	-0.09%
2023/12/19	16	58.56	23	59.10	60.10	-7	2,165	-0.32%
2023/12/18	4	56.88	3	57.40	58.00	1	1,870	0.05%
2023/12/15	8	55.46	37	54.07	56.40	-29	1,433	-2.02%
2023/12/14	4	51.40	0	0.00	51.30	4	1,169	0.34%
2023/12/13	3	51.40	5	51.40	51.40	-2	1,188	-0.17%
2023/12/12	6	51.20	6	51.80	51.30	0	1,207	0.00%
2023/12/11	11	51.20	10	51.75	51.50	1	1,211	0.08%
2023/12/08	10	51.27	0	0.00	51.00	10	1,210	0.83%
2023/12/07	0	0.00	17	52.15	51.70	-17	1,191	-1.43%
2023/12/06	0	0.00	2	51.80	51.70	-2	1,169	-0.17%
2023/12/05	4	51.28	0	0.00	51.50	4	1,153	0.35%
2023/12/04	13.9	51.49	10	51.10	51.80	3.9	1,156	0.34%
2023/12/01	1.1	50.13	0	0.00	50.20	1.1	1,117	0.10%
2023/11/21	2	49.40	2	49.48	49.35	0	1,117	0.00%
2023/11/16	1	48.70	3	48.37	48.30	-2	1,119	-0.18%
2023/11/08	1	46.65	0	0.00	47.00	1	1,164	0.09%
2023/11/03	1	46.85	0	0.00	46.95	1	1,266	0.08%
2023/11/02	1	46.60	0	0.00	46.50	1	1,303	0.08%
2023/10/31	1	46.80	0	0.00	46.60	1	1,481	0.07%
2023/10/18	0	0.00	2	47.15	48.20	-2	1,870	-0.11%
2023/10/02	1	46.50	0	0.00	46.70	1	1,949	0.05%
2023/09/15	1	49.15	0	0.00	49.50	1	1,982	0.05%
2023/09/05	0	0.00	1	48.75	49.00	-1	2,181	-0.05%
2023/08/31	1	46.90	0	0.00	46.85	1	2,176	0.05%
2023/08/28	1	45.40	4	45.45	45.60	-3	2,260	-0.13%
2023/08/24	0	0.00	5	45.45	45.30	-5	2,316	-0.22%
2023/08/10	5	50.60	0	0.00	50.60	5	2,767	0.18%
2023/08/09	3	50.20	0	0.00	51.00	3	2,751	0.11%
2023/08/07	1	50.80	3	50.23	51.80	-2	2,700	-0.07%
2023/08/04	1	52.70	4	52.28	52.00	-3	2,689	-0.11%
2023/08/02	1	50.60	1	51.80	50.60	0	2,621	0.00%
2023/08/01	0	0.00	1	49.55	50.00	-1	2,511	-0.04%
2023/07/24	2	46.05	2	46.05	45.90	0	2,543	0.00%
2023/07/14	0	0.00	3	43.35	43.10	-3	3,698	-0.08%
2023/07/13	0	0.00	1	42.90	42.75	-1	3,727	-0.03%
2023/07/06	0	0.00	1	45.10	45.00	-1	3,756	-0.03%
2023/06/29	2	46.88	0	0.00	46.60	2	3,772	0.05%
2023/06/27	5	46.35	0	0.00	46.30	5	3,799	0.13%
2023/06/16	1	47.15	2	47.45	47.55	-1	3,975	-0.03%
2023/06/15	0	0.00	1	46.80	47.10	-1	3,978	-0.03%
2023/06/13	3	46.63	0	0.00	46.70	3	4,041	0.07%
2023/06/09	1	48.10	0	0.00	48.20	1	4,013	0.02%
2023/05/31	0	0.00	1	48.00	47.90	-1	3,891	-0.03%
2023/05/30	2	47.95	1	47.45	47.60	1	3,932	0.03%
2023/05/23	1	49.70	0	0.00	49.50	1	3,834	0.03%
2023/05/22	2	47.20	0	0.00	47.20	2	3,703	0.05%
2023/05/19	10	49.35	10	48.82	49.75	0	3,560	0.00%
2023/05/18	1	47.00	7	46.51	46.60	-6	3,388	-0.18%
2023/05/15	2	44.70	6	44.53	44.90	-4	3,405	-0.12%
2023/05/12	5	47.05	2	46.20	45.10	3	3,431	0.09%
2023/05/11	5	47.05	2	46.20	45.90	3	3,428	0.09%
2023/05/09	2	45.00	0	0.00	44.75	2	3,377	0.06%
2023/05/08	1	46.95	0	0.00	46.40	1	3,357	0.03%
2023/04/25	4	48.96	24	48.15	48.20	-20	3,305	-0.61%
2023/04/24	5	50.60	152	51.09	49.80	-147	3,135	-4.69%	大賣/鉅額交易
2023/04/21	215	53.00	199	53.00	53.60	16	2,823	0.57%	大買/大賣/
2023/04/20	152	50.04	1	48.65	48.80	151	2,378	6.35%	大買/鉅額交易
2023/04/18	0	0.00	4	47.50	47.20	-4	2,214	-0.18%
2023/04/17	1	47.05	0	0.00	47.00	1	2,185	0.05%
2023/04/10	4	45.96	0	0.00	45.75	4	2,190	0.18%
2023/03/29	0	0.00	2	47.80	47.65	-2	2,498	-0.08%
2023/03/28	2	46.70	0	0.00	47.00	2	2,514	0.08%
2023/03/23	0	0.00	1	48.65	48.00	-1	2,648	-0.04%
2023/03/21	0	0.00	1	47.60	47.50	-1	2,725	-0.04%
2023/03/20	1	46.05	0	0.00	46.00	1	2,664	0.04%
2023/03/16	0	0.00	1	43.75	43.60	-1	2,569	-0.04%
2023/01/16	0	0.00	1	44.40	44.15	-1	2,237	-0.04%
2023/01/13	0	0.00	3	44.50	44.70	-3	2,224	-0.13%
2023/01/12	0	0.00	0	44.60	44.85	0	2,243	0.00%
2023/01/11	0	43.75	0	0.00	43.80	0	2,195	0.00%
2023/01/09	0	0.00	2	43.60	43.80	-2	2,168	-0.09%
2023/01/05	5	43.67	0	0.00	43.60	5	2,150	0.23%
2022/12/29	4	42.15	0	0.00	42.00	4	2,104	0.19%
2022/12/27	0	0.00	1	44.30	43.30	-1	2,072	-0.05%
2022/12/26	1	43.80	0	0.00	43.80	1	2,068	0.05%
2022/12/22	0	0.00	5	42.94	44.25	-5	1,970	-0.25%
2022/12/21	1	41.90	2	42.35	41.55	-1	1,821	-0.05%
2022/12/15	3	41.83	3	42.00	42.10	0	1,633	0.00%
2022/12/14	1	40.60	1	40.80	40.50	0	1,535	0.00%
2022/11/16	0	0.00	2	37.90	37.35	-2	1,476	-0.14%
2022/11/15	4	36.66	4	36.96	37.50	0	1,428	0.00%
2022/11/14	0	0.00	10	35.10	35.20	-10	1,319	-0.76%
2022/11/07	1	35.70	1	35.65	35.70	0	1,487	0.00%
2022/11/01	0	0.00	1	34.00	34.35	-1	1,534	-0.07%
2022/10/31	1	34.15	0	0.00	34.20	1	1,550	0.06%
2022/10/28	0	0.00	1	34.55	34.15	-1	1,581	-0.06%
2022/10/27	1	35.70	0	0.00	35.30	1	1,609	0.06%
2022/10/14	0	0.00	1	34.55	34.50	-1	1,817	-0.06%
2022/10/13	1	33.65	0	0.00	33.20	1	1,846	0.05%
2022/10/03	2	33.35	0	0.00	33.30	2	1,919	0.10%
2022/09/28	0	0.00	2	34.33	34.05	-2	1,965	-0.10%
2022/09/27	2	34.03	0	0.00	34.90	2	2,006	0.10%
2022/09/20	0	0.00	2	37.85	37.60	-2	2,091	-0.10%
2022/09/19	7	39.44	0	0.00	38.40	7	2,096	0.33%
2022/09/12	2	39.60	0	0.00	39.80	2	2,259	0.09%
2022/09/07	6	37.51	1	37.05	36.30	5	2,193	0.23%
2022/09/02	0	0.00	1	37.25	36.90	-1	2,156	-0.05%
2022/08/25	1	38.75	1	38.85	38.65	0	2,230	0.00%
2022/08/24	5	39.30	5	39.05	39.05	0	2,223	0.00%
2022/08/23	2	38.10	0	0.00	37.95	2	2,223	0.09%
2022/08/22	0	0.00	2	38.45	38.55	-2	2,251	-0.09%
2022/08/15	0	0.00	2	39.55	40.00	-2	2,319	-0.09%
2022/08/12	2	38.05	4	37.50	38.20	-2	2,268	-0.09%
2022/08/10	1	35.85	0	0.00	36.00	1	2,304	0.04%
2022/08/09	8	35.35	0	0.00	35.55	8	2,351	0.34%
2022/08/04	4	34.20	4	34.60	34.60	0	2,699	0.00%
2022/08/03	0	0.00	4	36.05	35.20	-4	2,871	-0.14%
2022/07/22	10	35.80	0	0.00	35.70	10	3,111	0.32%
2022/07/18	3	35.10	0	0.00	35.00	3	3,363	0.09%
2022/07/12	0	0.00	3	33.30	32.90	-3	3,854	-0.08%
2022/07/05	1	39.15	0	0.00	39.30	1	4,714	0.02%
2022/06/30	5	40.02	0	0.00	39.65	5	5,169	0.10%
2022/06/24	0	0.00	1	40.45	40.55	-1	5,472	-0.02%
2022/06/22	0	0.00	4	40.25	40.60	-4	5,704	-0.07%
2022/06/21	3	42.40	0	0.00	42.35	3	5,876	0.05%
2022/06/16	1	46.40	0	0.00	45.00	1	5,954	0.02%
2022/06/15	1	47.45	1	47.00	46.55	0	5,954	0.00%
2022/06/14	10	46.80	8	46.63	46.85	2	6,001	0.03%
2022/06/10	11	49.01	1	48.90	48.80	10	6,117	0.16%
2022/06/07	0	0.00	1	50.90	50.70	-1	6,319	-0.02%
2022/06/02	1	49.70	2	49.60	49.65	-1	6,427	-0.02%
2022/05/30	1	50.00	1	50.20	50.20	0	6,532	0.00%
2022/05/27	0	0.00	2	49.75	49.70	-2	6,570	-0.03%
2022/05/25	1	48.30	1	48.50	48.55	0	6,898	0.00%
2022/05/20	0	0.00	2	49.15	48.65	-2	6,929	-0.03%
2022/05/19	3	48.05	0	0.00	48.30	3	7,060	0.04%
2022/05/18	1	49.85	0	0.00	50.00	1	7,041	0.01%
2022/05/17	1	49.00	0	0.00	48.95	1	6,988	0.01%
2022/05/16	1	49.00	0	0.00	48.90	1	6,957	0.01%
2022/05/12	2	50.80	1	50.50	50.00	1	6,906	0.01%
2022/05/11	1	52.50	0	0.00	52.40	1	6,732	0.01%
2022/05/10	1	56.90	0	0.00	57.10	1	6,590	0.02%
2022/04/26	1	68.00	6	64.45	65.10	-5	6,193	-0.08%
2022/04/25	0	0.00	1	65.90	66.10	-1	6,069	-0.02%
2022/04/22	1	69.80	0	0.00	69.40	1	5,992	0.02%
2022/04/20	2	71.50	0	0.00	71.40	2	5,912	0.03%
2022/04/15	2	76.90	4	77.03	75.50	-2	5,535	-0.04%
2022/04/14	2	74.45	3	74.43	74.80	-1	5,271	-0.02%
2022/04/13	0	0.00	14	71.63	71.20	-14	4,961	-0.28%
2022/04/12	15	70.71	4	70.53	70.70	11	4,847	0.23%
2022/04/11	5	70.84	4	70.80	69.80	1	4,768	0.02%
2022/04/07	3	70.33	3	69.27	67.90	0	4,547	0.00%
2022/04/06	2	72.95	3	71.80	70.80	-1	4,326	-0.02%
2022/04/01	1	69.60	0	0.00	69.50	1	4,057	0.02%
2022/03/31	0	0.00	1	68.10	67.80	-1	3,960	-0.03%
2022/03/29	2	67.00	1	66.30	66.00	1	3,843	0.03%
2022/03/25	0	0.00	1	67.90	68.00	-1	3,716	-0.03%
2022/03/24	6	66.92	5	66.50	66.00	1	3,626	0.03%
2022/03/18	0	0.00	2	62.80	62.00	-2	3,338	-0.06%
2022/03/17	2	62.10	0	0.00	62.40	2	3,326	0.06%
2022/03/16	0	0.00	2	64.30	62.30	-2	3,272	-0.06%
2022/03/15	1	64.20	0	0.00	64.20	1	3,223	0.03%
2022/03/14	1	65.10	1	65.50	66.20	0	3,167	0.00%
2022/03/11	1	63.20	0	0.00	63.80	1	3,076	0.03%
2022/03/08	3	63.30	5	60.94	59.50	-2	2,944	-0.07%
2022/03/07	5	63.12	4	62.45	62.10	1	2,860	0.03%
2022/03/02	1	63.50	0	0.00	62.70	1	2,778	0.04%
2022/03/01	4	64.18	0	0.00	63.00	4	2,739	0.15%
2022/02/25	0	0.00	1	60.50	62.00	-1	2,577	-0.04%
2022/02/21	0	0.00	2	60.50	60.30	-2	2,430	-0.08%
2022/02/15	0	0.00	1	58.10	58.10	-1	2,323	-0.04%
2022/02/11	0	0.00	1	57.70	58.00	-1	2,304	-0.04%
2022/02/10	1	58.00	10	57.75	58.10	-9	2,341	-0.38%
2022/02/08	0	0.00	1	56.10	56.40	-1	2,451	-0.04%
2022/02/07	1	55.30	0	0.00	55.50	1	2,474	0.04%
2022/01/25	5	53.12	0	0.00	51.90	5	2,543	0.20%
2022/01/20	1	54.20	0	0.00	54.30	1	2,638	0.04%
2022/01/19	0	0.00	5	53.80	53.70	-5	2,646	-0.19%
2022/01/14	2	54.10	0	0.00	54.20	2	2,793	0.07%
2022/01/13	3	54.97	2	54.70	55.20	1	2,814	0.04%
2022/01/12	0	0.00	5	54.20	54.70	-5	2,807	-0.18%
2022/01/07	0	0.00	5	56.70	56.70	-5	2,784	-0.18%
2022/01/04	0	0.00	5	57.24	57.50	-5	2,874	-0.17%
2021/12/29	5	58.44	0	0.00	58.70	5	2,942	0.17%
2021/12/28	0	0.00	0	58.30	58.20	0	2,990	0.00%
2021/12/23	0	0.00	3	59.60	60.00	-3	3,119	-0.10%
2021/12/22	8	59.90	0	0.00	59.60	8	3,094	0.26%
2021/12/20	10	59.95	2	59.80	60.00	8	3,082	0.26%
2021/12/16	0	0.00	5	57.50	57.30	-5	2,938	-0.17%
2021/12/14	6	57.43	1	56.80	56.80	5	3,001	0.17%
2021/12/13	0	0.00	12	58.13	58.60	-12	2,981	-0.40%
2021/12/10	10	57.50	0	0.00	57.50	10	2,985	0.33%
2021/12/09	2	57.80	0	0.00	57.80	2	3,034	0.07%
2021/12/07	0	0.00	10	58.15	58.50	-10	3,081	-0.32%
2021/12/06	10	57.30	0	0.00	57.30	10	3,082	0.32%
2021/12/01	0	0.00	1	57.00	57.00	-1	3,181	-0.03%
2021/11/25	2	59.50	1	59.10	59.00	1	3,404	0.03%
2021/11/24	2	58.95	3	58.60	58.80	-1	3,404	-0.03%
2021/11/23	0	0.00	2	57.40	57.10	-2	3,361	-0.06%
2021/11/17	11	57.10	10	57.10	57.10	1	3,795	0.03%
2021/11/16	1	56.10	0	0.00	56.20	1	3,824	0.03%
2021/11/15	5	57.28	0	0.00	56.80	5	3,881	0.13%
2021/11/12	2	58.40	0	0.00	58.30	2	3,955	0.05%
2021/11/10	2	59.10	0	0.00	58.60	2	4,129	0.05%
2021/11/08	0	0.00	3	60.23	60.00	-3	4,194	-0.07%
2021/11/05	2	58.40	0	0.00	58.50	2	4,137	0.05%
2021/11/03	1	59.20	1	59.60	59.40	0	4,313	0.00%
2021/11/02	1	58.50	0	0.00	57.60	1	4,284	0.02%
2021/10/29	0	0.00	1	58.50	58.20	-1	4,348	-0.02%
2021/10/18	0	0.00	1	56.30	56.70	-1	5,351	-0.02%
2021/09/22	0	0.00	1	62.50	62.20	-1	14,889	-0.01%
2021/09/09	0	0.00	2	64.75	65.20	-2	17,647	-0.01%
2021/09/08	2	64.80	1	64.50	64.20	1	17,830	0.01%
2021/09/07	1	65.00	0	0.00	65.40	1	17,941	0.01%
2021/09/02	1	68.00	2	68.10	67.60	-1	18,385	-0.01%
2021/09/01	1	69.50	0	0.00	69.40	1	18,473	0.01%
2021/08/31	3	71.20	3	71.00	70.30	0	18,592	0.00%
2021/08/27	2	69.10	1	68.60	69.10	1	19,012	0.01%
2021/08/26	2	69.75	0	0.00	69.00	2	19,337	0.01%
2021/08/25	2	66.10	0	0.00	67.10	2	19,534	0.01%
2021/08/12	1	71.50	5	73.80	74.10	-4	22,842	-0.02%
2021/08/11	5	74.50	10	71.60	71.50	-5	23,280	-0.02%
2021/08/10	0	0.00	5	73.60	72.50	-5	23,465	-0.02%
2021/08/09	11	76.65	6	76.17	75.80	5	23,677	0.02%
2021/08/03	0	0.00	141	76.63	76.80	-141	25,439	-0.55%	大賣/鉅額交易
2021/08/02	1	77.40	0	0.00	77.50	1	26,084	0.00%
2021/07/30	1	77.10	2	77.00	75.80	-1	26,449	0.00%
2021/07/28	1	73.50	0	0.00	72.50	1	27,871	0.00%
2021/07/27	1	75.20	4	72.55	72.10	-3	28,415	-0.01%
2021/07/26	40	75.15	4	75.12	74.70	36	29,154	0.12%
2021/07/23	0	0.00	1	74.10	73.80	-1	29,831	0.00%
2021/07/22	2	70.90	1	71.00	71.70	1	30,155	0.00%
2021/07/21	4	76.23	2	77.70	73.30	2	30,639	0.01%
2021/07/20	12	79.03	14	77.14	76.80	-2	30,768	-0.01%
2021/07/19	3	77.50	4	77.75	79.40	-1	30,883	0.00%
2021/07/16	2	74.00	0	0.00	74.00	2	31,277	0.01%
2021/07/15	3	74.00	2	74.10	74.80	1	31,829	0.00%
2021/07/14	4	71.88	1	71.70	72.00	3	31,954	0.01%
2021/07/13	3	78.70	6	79.33	75.60	-3	32,305	-0.01%
2021/07/12	5	81.90	0	0.00	81.20	5	32,626	0.02%
2021/07/09	5	83.28	8	82.00	81.10	-3	33,246	-0.01%
2021/07/08	11	85.09	27	84.24	83.60	-16	34,034	-0.05%
2021/07/07	11	86.17	10	84.31	84.00	1	33,763	0.00%
2021/07/06	129	89.78	123.1	88.42	87.80	5.9	33,327	0.02%	大買/大賣/
2021/07/05	59	89.62	53	89.02	85.80	6	32,680	0.02%
2021/07/02	107	84.98	12	85.99	86.60	95	31,335	0.30%	大買/
2021/07/01	32	78.93	33	78.60	78.80	-1	30,621	0.00%
2021/06/30	82.1	82.94	72	84.44	79.80	10.1	30,088	0.03%
2021/06/29	27	79.36	20	79.98	80.20	7	28,815	0.02%
2021/06/28	13	71.74	16	69.93	74.30	-3	27,622	-0.01%
2021/06/25	12	67.69	59	68.95	67.60	-47	26,994	-0.17%
2021/06/24	2	68.05	1	69.00	66.80	1	26,720	0.00%
2021/06/23	52	66.32	48	71.50	65.60	4	26,441	0.02%
2021/06/22	51	68.34	31	69.09	69.50	20	25,722	0.08%
2021/06/21	5	64.54	3	64.30	63.20	2	24,893	0.01%
2021/06/18	16	64.31	0	0.00	64.30	16	24,773	0.06%
2021/06/17	1	63.80	2	65.20	64.70	-1	24,687	0.00%
2021/06/16	1	65.50	2	65.70	64.30	-1	24,501	0.00%
2021/06/15	1	65.70	0	0.00	65.80	1	24,374	0.00%
2021/06/11	5	64.76	1	64.30	64.10	4	24,239	0.02%
2021/06/09	3	63.60	10	65.10	63.60	-7	23,966	-0.03%
2021/06/08	2	65.40	2	65.30	65.50	0	23,840	0.00%
2021/06/07	19	66.67	8	65.08	65.20	11	23,766	0.05%
2021/06/04	13	66.75	7	66.71	66.30	6	23,647	0.03%
2021/06/03	8	66.88	15	68.00	66.70	-7	23,600	-0.03%
2021/06/02	31	67.15	17	67.08	67.00	14	23,249	0.06%
2021/06/01	11	64.81	14	64.29	65.60	-3	22,815	-0.01%
2021/05/31	22	68.95	59	66.41	64.20	-37	22,585	-0.16%
2021/05/28	75	63.68	40	63.78	64.40	35	21,715	0.16%
2021/05/27	11	59.89	18	60.94	58.60	-7	21,116	-0.03%
2021/05/26	2	57.50	0	0.00	57.80	2	20,697	0.01%
2021/05/25	2	57.15	15	56.63	56.80	-13	20,585	-0.06%
2021/05/24	15	60.86	1	58.60	58.80	14	20,330	0.07%
2021/05/21	6	60.15	16	60.25	60.70	-10	20,101	-0.05%
2021/05/20	28	59.74	23	58.92	57.20	5	19,706	0.03%
2021/05/19	22	60.27	23	60.68	61.70	-1	19,174	-0.01%
2021/05/18	9	56.08	11	55.22	56.10	-2	18,723	-0.01%
2021/05/17	4	51.85	4	52.80	51.00	0	18,450	0.00%
2021/05/14	3	57.23	8	58.04	56.60	-5	18,170	-0.03%
2021/05/13	9	61.87	7.1	61.32	60.20	1.9	17,761	0.01%
2021/05/12	5	68.38	8	67.15	65.10	-3	17,309	-0.02%
2021/05/11	21	78.31	45	78.04	72.30	-24	16,971	-0.14%
2021/05/10	71	79.45	76	78.87	80.20	-5	16,146	-0.03%
2021/05/07	51	75.31	44	75.27	75.80	7	15,440	0.05%
2021/05/06	76	76.08	54	75.99	73.90	22	14,956	0.15%
2021/05/05	44	73.82	24	74.63	74.60	20	13,962	0.14%
2021/05/04	17.1	68.40	14	69.28	69.30	3.1	13,185	0.02%
2021/05/03	22	80.33	38	79.52	72.60	-16	12,523	-0.13%
2021/04/29	48	79.23	232	79.68	80.50	-184	11,674	-1.58%	大賣/鉅額交易
2021/04/28	8	71.04	6	71.20	73.20	2	10,831	0.02%
2021/04/27	111	70.01	116	70.21	70.60	-5	10,422	-0.05%	大買/大賣/
2021/04/26	11	64.01	10	63.79	66.50	1	9,804	0.01%
2021/04/23	21	60.04	30	59.46	60.50	-9	9,449	-0.10%
2021/04/22	62	64.21	32	62.73	59.30	30	9,050	0.33%
2021/04/21	22	58.97	20	58.76	58.90	2	8,305	0.02%
2021/04/20	7	56.27	12.8	55.67	56.70	-5.8	7,636	-0.08%
2021/04/19	13	55.96	25	54.95	55.00	-12	7,276	-0.16%
2021/04/16	24	53.03	25	52.65	53.00	-1	6,608	-0.02%
2021/04/15	96	48.88	90	49.99	52.00	6	5,951	0.10%
2021/04/14	442	48.98	406	49.05	48.00	36	5,075	0.71%	大買/大賣/
2021/04/13	0	0.00	1	45.10	44.65	-1	4,123	-0.02%
2021/04/12	50	44.50	1	44.10	44.60	49	4,101	1.19%
2021/04/09	0	0.00	1	44.75	43.30	-1	3,980	-0.03%
2021/04/08	8	44.39	16	44.80	44.50	-8	3,910	-0.20%
2021/04/06	1	41.85	0	0.00	41.95	1	3,846	0.03%
2021/03/26	0	0.00	1	39.35	39.45	-1	4,132	-0.02%
2021/03/24	1	38.80	0	0.00	38.80	1	4,457	0.02%
2021/03/17	0	0.00	1	39.50	39.30	-1	4,842	-0.02%
2021/03/16	1	38.95	0	0.00	38.95	1	5,185	0.02%
2021/03/10	0	0.00	40	41.11	41.15	-40	5,110	-0.78%
2021/02/19	0	0.00	5	37.80	37.75	-5	5,449	-0.09%
2021/02/18	5	37.80	0	0.00	37.85	5	5,430	0.09%
2021/01/21	0	0.00	1	33.95	34.25	-1	5,375	-0.02%
2021/01/20	3	35.38	3	34.10	34.10	0	5,396	0.00%
2021/01/18	0	0.00	4	35.55	35.95	-4	5,390	-0.07%
2021/01/15	3	35.15	0	0.00	35.05	3	5,355	0.06%
2021/01/14	3	35.90	0	0.00	36.10	3	5,286	0.06%
2021/01/06	4	40.73	2	39.13	39.35	2	5,041	0.04%
2021/01/05	0	0.00	4	40.38	40.70	-4	4,969	-0.08%
2021/01/04	3	39.55	0	0.00	39.65	3	4,893	0.06%
2020/12/30	1	39.80	0	0.00	39.70	1	4,898	0.02%
2020/12/29	0	0.00	2	40.13	39.80	-2	4,849	-0.04%
2020/12/28	2	39.05	0	0.00	39.00	2	4,740	0.04%
2020/12/22	32	42.64	24	42.89	40.30	8	4,695	0.17%
2020/12/21	4	41.03	12	39.78	40.75	-8	4,377	-0.18%
2020/12/18	2	39.63	0	0.00	39.10	2	4,170	0.05%
2020/12/17	2	38.10	0	0.00	38.20	2	4,148	0.05%
2020/12/15	0	0.00	1	38.25	37.90	-1	4,254	-0.02%
2020/12/14	2	38.83	0	0.00	38.55	2	4,332	0.05%
2020/12/11	4	39.98	2	40.55	38.70	2	4,395	0.05%
2020/12/10	38	40.43	51	40.16	41.00	-13	4,124	-0.32%
2020/12/09	2	37.85	0	0.00	37.80	2	3,814	0.05%
2020/12/08	3	37.95	0	0.00	38.20	3	4,061	0.07%
2020/12/07	1	38.20	2.1	38.54	38.55	-1.1	4,055	-0.03%
2020/12/03	0	0.00	1	37.95	37.95	-1	4,028	-0.02%
2020/12/02	15	37.55	15	37.45	37.45	0	4,193	0.00%
2020/11/30	11	38.92	20	39.15	38.85	-9	4,119	-0.22%
2020/11/27	5	38.70	5	38.60	38.70	0	4,081	0.00%
2020/11/26	13	38.37	7	38.25	38.45	6	3,993	0.15%
2020/11/25	8	36.93	6	36.73	36.85	2	3,842	0.05%
2020/11/24	2	35.25	2	35.50	35.15	0	3,510	0.00%
2020/11/23	0	0.00	3	33.15	33.95	-3	3,344	-0.09%
2020/11/20	3	32.90	0	0.00	32.90	3	3,234	0.09%
2020/11/09	0	0.00	8	32.00	32.00	-8	3,161	-0.25%
2020/11/06	4	31.80	0	0.00	31.80	4	3,190	0.13%
2020/11/03	4	32.05	0	0.00	31.85	4	3,434	0.12%
2020/10/29	1	32.00	6	32.20	32.20	-5	3,392	-0.15%
2020/10/28	0	0.00	8	33.02	32.65	-8	3,371	-0.24%
2020/10/27	1	32.65	7	32.96	32.70	-6	3,335	-0.18%
2020/10/23	3	31.30	0	0.00	31.25	3	3,272	0.09%
2020/10/16	11	31.25	0	0.00	30.90	11	3,292	0.33%
2020/10/07	0	0.00	2	32.85	32.60	-2	3,196	-0.06%
2020/10/06	0	0.00	2	32.05	32.50	-2	3,159	-0.06%
2020/09/30	4	30.56	0	0.00	30.85	4	3,113	0.13%
2020/09/23	1	32.95	0	0.00	32.25	1	2,879	0.03%
2020/09/17	0	0.00	2	34.10	34.45	-2	2,603	-0.08%
2020/09/16	31	32.32	31	33.30	33.30	0	2,459	0.00%
2020/09/14	0	0.00	6	32.40	31.95	-6	2,295	-0.26%
2020/09/11	12	33.78	11	33.89	32.15	1	2,227	0.04%
2020/09/07	6	33.52	3	33.75	32.80	3	1,799	0.17%
2020/09/04	1	30.40	0	0.00	30.80	1	1,598	0.06%
2020/09/03	3	30.78	0	0.00	30.70	3	1,575	0.19%
2020/08/31	0	0.00	3	30.05	29.85	-3	1,474	-0.20%
2020/08/19	1	29.25	0	0.00	28.75	1	1,286	0.08%
2020/08/18	0	0.00	3	29.75	29.15	-3	1,266	-0.24%
2020/08/14	2	29.60	0	0.00	29.70	2	1,218	0.16%
2020/08/12	0	0.00	4	29.95	29.15	-4	1,174	-0.34%
2020/08/11	1	30.45	2	30.23	29.80	-1	1,135	-0.09%
2020/08/10	6	28.48	12	28.35	29.40	-6	981	-0.61%
2020/08/06	2	26.75	0	0.00	26.45	2	880	0.23%
2020/08/03	2	26.65	0	0.00	26.55	2	882	0.23%
2020/07/31	5	26.30	0	0.00	26.65	5	876	0.57%
2020/07/30	0	0.00	5	26.95	26.85	-5	889	-0.56%
2020/07/29	0	0.00	2	26.15	25.95	-2	899	-0.22%
2020/07/27	2	25.90	0	0.00	25.80	2	882	0.23%
2020/07/24	5	26.20	4	26.45	26.40	1	875	0.11%
2020/06/30	0	0.00	1	25.00	25.00	-1	820	-0.12%
2020/06/29	0	0.00	1	24.80	24.80	-1	821	-0.12%
2020/06/16	4	25.55	1	25.50	25.55	3	960	0.31%
2020/06/15	3	25.90	0	0.00	25.40	3	1,047	0.29%
2020/06/11	0	0.00	2	25.68	25.60	-2	1,153	-0.17%
2020/06/10	0	0.00	6	26.78	26.80	-6	1,157	-0.52%
2020/06/08	2	26.85	0	0.00	26.65	2	1,222	0.16%
2020/06/05	2	25.75	0	0.00	25.70	2	1,190	0.17%
2020/06/04	4	25.73	0	0.00	25.25	4	1,195	0.33%
2020/05/27	2	24.30	0	0.00	24.35	2	1,163	0.17%
2020/05/26	0	0.00	2	24.30	24.30	-2	1,173	-0.17%
2020/05/21	2	23.95	0	0.00	24.00	2	1,178	0.17%
2020/05/06	0	0.00	4	24.38	24.25	-4	1,201	-0.33%
2020/04/30	1	24.05	0	0.00	24.00	1	1,171	0.09%
2020/04/28	2	22.65	0	0.00	22.80	2	1,213	0.16%
2020/03/26	0	0.00	6	21.50	21.60	-6	1,513	-0.40%
2020/03/25	3	21.95	0	0.00	21.75	3	1,509	0.20%
2020/03/24	4	20.95	0	0.00	20.90	4	1,496	0.27%
2020/03/23	1	19.30	0	0.00	19.70	1	1,479	0.07%
2020/03/09	1	28.25	0	0.00	28.20	1	1,257	0.08%
2020/02/27	0	0.00	4	29.25	29.25	-4	1,266	-0.32%
2020/02/20	4	30.18	0	0.00	30.20	4	1,240	0.32%
2020/02/17	0	0.00	1	29.45	29.35	-1	1,241	-0.08%
2020/02/06	0	0.00	1	30.50	30.50	-1	1,216	-0.08%
2020/01/30	1	30.70	0	0.00	30.50	1	1,124	0.09%
2020/01/14	0	0.00	1	32.50	32.50	-1	1,048	-0.10%
2020/01/13	2	32.73	2	32.55	32.10	0	1,034	0.00%
2020/01/09	0	0.00	1	30.95	30.90	-1	948	-0.11%
2020/01/07	0	0.00	2	31.20	31.20	-2	937	-0.21%
2020/01/02	2	32.00	3	31.80	31.70	-1	901	-0.11%
2019/12/24	1	30.70	0	0.00	30.50	1	769	0.13%
2019/12/13	0	0.00	5	29.35	29.80	-5	614	-0.81%
2019/11/27	2	28.85	0	0.00	28.90	2	621	0.32%
2019/11/14	0	0.00	6	27.70	27.30	-6	653	-0.92%
2019/11/08	5	28.70	0	0.00	28.75	5	737	0.68%
2019/11/05	0	0.00	2	28.93	28.70	-2	743	-0.27%
2019/10/31	10	28.40	0	0.00	28.55	10	784	1.28%
2019/09/18	0	0.00	2	28.93	28.90	-2	954	-0.21%
2019/09/06	0	0.00	5	28.35	28.15	-5	959	-0.52%
2019/09/03	0	0.00	29	27.50	27.80	-29	937	-3.09%
2019/09/02	10	27.30	3	27.25	27.50	7	931	0.75%
2019/08/30	0	0.00	23	27.20	27.05	-23	931	-2.47%
2019/08/21	25	26.70	0	0.00	26.90	25	951	2.63%
2019/08/20	20	26.69	0	0.00	26.75	20	948	2.11%
2019/08/19	3	26.85	4	27.21	26.85	-1	932	-0.11%
2019/08/16	0	0.00	4	27.15	27.25	-4	927	-0.43%
2019/08/15	5	27.02	2	26.55	26.50	3	918	0.33%
2019/08/14	0	0.00	5	28.00	27.90	-5	888	-0.56%
2019/08/13	0	0.00	1	28.50	28.35	-1	890	-0.11%
2019/08/12	2	28.80	0	0.00	28.70	2	884	0.23%
2019/08/07	0	0.00	1	28.75	28.70	-1	887	-0.11%
2019/08/06	0	0.00	15	28.50	28.55	-15	894	-1.68%
2019/08/05	0	0.00	1	29.25	29.05	-1	898	-0.11%
2019/07/23	0	0.00	2	31.15	31.15	-2	844	-0.24%
2019/07/22	5	31.51	1	31.45	31.35	4	841	0.48%
2019/07/19	1	31.25	0	0.00	31.15	1	832	0.12%
2019/07/17	1	31.15	0	0.00	31.05	1	798	0.13%
2019/07/16	4	30.18	0	0.00	30.45	4	767	0.52%
2019/06/21	0	0.00	2	31.65	31.20	-2	950	-0.21%
2019/06/19	0	0.00	2	31.55	31.40	-2	974	-0.21%
2019/06/14	1	31.10	0	0.00	31.00	1	1,100	0.09%
2019/06/11	0	0.00	4	30.95	30.80	-4	1,228	-0.33%
2019/06/10	1	31.00	0	0.00	31.00	1	1,229	0.08%
2019/06/06	1	31.30	0	0.00	31.15	1	1,236	0.08%
2019/06/05	8	31.53	5	31.55	31.40	3	1,234	0.24%
2019/06/04	2	30.85	0	0.00	30.85	2	1,220	0.16%
2019/05/31	0	0.00	2	31.15	31.00	-2	1,241	-0.16%
2019/05/30	1	30.95	0	0.00	30.90	1	1,252	0.08%
2019/05/29	3	31.35	0	0.00	31.10	3	1,283	0.23%
2019/05/27	1	30.80	0	0.00	30.85	1	1,290	0.08%
2019/05/24	1	30.80	0	0.00	30.85	1	1,323	0.08%
2019/05/23	1	30.75	0	0.00	30.85	1	1,339	0.07%
2019/05/22	1	31.15	0	0.00	30.95	1	1,355	0.07%
2019/05/21	1	31.00	0	0.00	30.90	1	1,376	0.07%
2019/05/20	0	0.00	1	30.95	30.70	-1	1,438	-0.07%
2019/05/17	0	0.00	1	29.85	29.90	-1	1,428	-0.07%
2019/05/16	2	29.90	0	0.00	29.90	2	1,444	0.14%
2019/05/13	0	0.00	2	29.20	29.25	-2	1,486	-0.13%
2019/05/09	0	0.00	1	30.30	30.25	-1	1,560	-0.06%
2019/05/07	0	0.00	1	30.60	30.60	-1	1,603	-0.06%
2019/05/03	2	31.00	0	0.00	31.00	2	1,736	0.12%
2019/04/26	0	0.00	2	30.15	30.15	-2	1,747	-0.11%
2019/04/25	0	0.00	1	30.40	30.40	-1	1,743	-0.06%
2019/04/24	0	0.00	2	30.75	30.60	-2	1,759	-0.11%
2019/04/18	0	0.00	1	30.50	30.50	-1	1,782	-0.06%
2019/04/12	2	31.18	4	30.66	30.70	-2	1,846	-0.11%
2019/04/09	0	0.00	5	32.15	32.10	-5	1,781	-0.28%
2019/04/08	1	32.65	0	0.00	32.30	1	1,774	0.06%
2019/03/26	3	32.80	0	0.00	32.80	3	1,991	0.15%
2019/03/25	6	32.75	1	32.75	32.75	5	2,000	0.25%
2019/03/21	0	0.00	1	33.65	33.55	-1	1,984	-0.05%
2019/03/20	1	33.35	3	33.65	33.25	-2	1,958	-0.10%
2019/03/19	0	0.00	1	34.15	33.90	-1	1,903	-0.05%
2019/03/18	1	34.15	2	34.03	34.10	-1	1,888	-0.05%
2019/03/15	1	33.50	7	33.67	33.80	-6	1,858	-0.32%
2019/03/14	1	32.95	2	32.98	32.85	-1	1,802	-0.06%
2019/03/13	2	32.90	6	32.81	32.85	-4	1,819	-0.22%
2019/03/12	0	0.00	1	32.90	32.85	-1	1,832	-0.05%
2019/03/11	0	0.00	1	32.70	32.60	-1	1,857	-0.05%
2019/03/04	0	0.00	2	32.78	33.00	-2	1,990	-0.10%
2019/02/27	0	0.00	1	32.35	32.40	-1	2,056	-0.05%
2019/02/22	1	32.55	0	0.00	32.40	1	2,085	0.05%
2019/02/21	0	0.00	1	32.50	32.35	-1	2,084	-0.05%
2019/02/19	0	0.00	3	32.43	32.25	-3	2,107	-0.14%
2019/02/18	1	31.35	0	0.00	31.65	1	2,156	0.05%
2019/02/15	0	0.00	6	31.31	31.10	-6	2,327	-0.26%
2019/02/14	1	31.50	0	0.00	31.45	1	2,362	0.04%
2019/02/12	0	0.00	5	31.75	31.75	-5	2,403	-0.21%
2019/02/11	1	32.90	2	32.35	31.70	-1	2,402	-0.04%
2019/01/30	0	0.00	1	32.40	32.30	-1	2,353	-0.04%
2019/01/28	0	0.00	3	31.83	32.10	-3	2,396	-0.13%
2019/01/25	4	31.60	0	0.00	31.60	4	2,453	0.16%
2019/01/24	1	32.15	4	31.48	31.75	-3	2,469	-0.12%
2019/01/23	2	30.73	0	0.00	30.60	2	2,408	0.08%
2019/01/22	0	0.00	2	30.50	30.45	-2	2,456	-0.08%
2019/01/21	6	30.29	3	30.40	30.35	3	2,512	0.12%
2019/01/17	1	30.45	0	0.00	30.45	1	2,632	0.04%
2019/01/16	1	30.65	0	0.00	30.45	1	2,711	0.04%
2019/01/14	2	30.93	1	30.75	30.65	1	2,778	0.04%
2019/01/11	1	31.15	1	31.25	31.15	0	2,835	0.00%
2019/01/09	5	31.86	0	0.00	31.55	5	2,931	0.17%
2019/01/08	1	31.10	1	31.50	31.65	0	2,978	0.00%
2019/01/07	1	31.60	1	31.25	31.15	0	3,001	0.00%
2019/01/04	3	30.13	2	29.93	30.10	1	3,074	0.03%
2019/01/03	0	0.00	1	30.95	30.60	-1	3,196	-0.03%
2019/01/02	1	31.15	1	31.20	31.10	0	3,279	0.00%
2018/12/28	0	0.00	5	31.30	31.10	-5	3,350	-0.15%
2018/12/25	0	0.00	3	31.15	31.20	-3	3,912	-0.08%
2018/12/24	4	32.09	0	0.00	31.70	4	4,019	0.10%
2018/12/22	0	0.00	1	32.35	32.00	-1	4,175	-0.02%
2018/12/21	1	30.40	0	0.00	30.55	1	4,397	0.02%
2018/12/20	0	0.00	5	30.30	30.20	-5	4,750	-0.11%
2018/12/19	4	30.73	2	30.40	30.40	2	5,218	0.04%
2018/12/18	2	31.60	1	31.20	31.20	1	5,994	0.02%
2018/12/17	2	31.43	1	31.75	31.55	1	6,366	0.02%
2018/12/14	1	31.40	0	0.00	31.45	1	6,551	0.02%
2018/12/13	3	31.83	0	0.00	31.65	3	6,666	0.05%
2018/12/12	2	31.58	5	31.64	31.60	-3	6,823	-0.04%
2018/12/11	1	31.55	1	31.60	31.55	0	7,000	0.00%
2018/12/10	1	31.75	0	0.00	31.65	1	7,033	0.01%
2018/12/07	1	31.80	1	31.95	31.85	0	7,157	0.00%
2018/12/06	8	31.80	18	31.90	31.80	-10	7,305	-0.14%
2018/12/04	4	33.53	1	33.40	33.20	3	7,306	0.04%
2018/12/03	8	32.99	10	33.31	33.35	-2	7,334	-0.03%
2018/11/30	3	32.12	3	32.42	32.55	0	7,303	0.00%
2018/11/29	8	32.30	4	32.23	32.00	4	7,271	0.06%
2018/11/28	1	31.95	0	0.00	32.15	1	7,251	0.01%
2018/11/26	5	31.85	3	32.23	32.60	2	7,229	0.03%
2018/11/23	4	32.36	1	32.30	32.30	3	7,153	0.04%
2018/11/22	12	33.30	0	0.00	33.10	12	7,104	0.17%
2018/11/21	1	33.65	3	33.50	33.55	-2	7,106	-0.03%
2018/11/20	2	33.78	0	0.00	33.75	2	7,098	0.03%
2018/11/19	1	34.35	10	34.20	34.05	-9	7,142	-0.13%
2018/11/16	2	34.63	10	34.40	34.30	-8	7,224	-0.11%
2018/11/15	394	34.99	391	34.03	35.00	3	7,199	0.04%	大買/大賣/
2018/11/14	15	33.92	15	34.39	34.70	0	7,090	0.00%
2018/11/12	3	32.35	4	32.14	32.15	-1	6,896	-0.01%
2018/11/09	22	33.26	0	0.00	32.85	22	6,888	0.32%
2018/11/08	3	33.87	7	33.84	33.70	-4	6,882	-0.06%
2018/11/07	5	33.40	0	0.00	33.60	5	6,873	0.07%
2018/11/06	3	33.67	2	33.93	33.20	1	6,893	0.01%
2018/11/05	6	33.75	0	0.00	33.50	6	6,873	0.09%
2018/11/02	13	33.67	16	34.00	33.60	-3	6,841	-0.04%
2018/11/01	1	33.20	1	33.30	33.20	0	6,788	0.00%
2018/10/31	3	33.20	0	0.00	33.10	3	6,772	0.04%
2018/10/30	2	32.65	3	32.65	32.95	-1	6,745	-0.01%
2018/10/29	0	0.00	1	32.30	32.10	-1	6,710	-0.01%
2018/10/26	6	31.71	0	0.00	31.20	6	6,671	0.09%
2018/10/25	3	31.95	10	32.21	32.00	-7	6,643	-0.11%
2018/10/24	46	34.39	41	34.01	33.90	5	6,592	0.08%
2018/10/23	3	35.05	7	35.10	35.00	-4	6,544	-0.06%
2018/10/22	7	36.10	1	35.90	35.75	6	6,548	0.09%
2018/10/19	13	35.37	4	35.33	35.35	9	6,575	0.14%
2018/10/18	7	35.68	6	36.25	36.10	1	6,551	0.02%
2018/10/17	3	36.35	11	36.30	35.95	-8	6,503	-0.12%
2018/10/16	6	37.13	7	36.98	36.20	-1	6,460	-0.02%
2018/10/15	3	37.05	6	36.89	37.45	-3	6,432	-0.05%
2018/10/12	5	36.35	0	0.00	37.20	5	6,407	0.08%
2018/10/11	2	36.38	4	35.60	35.45	-2	6,363	-0.03%
2018/10/09	4	39.15	0	0.00	39.15	4	6,285	0.06%
2018/10/08	2	40.05	3	39.73	39.70	-1	6,244	-0.02%
2018/10/05	6	39.72	7	39.96	39.90	-1	6,184	-0.02%
2018/10/04	11	41.81	11	41.55	41.50	0	6,058	0.00%
2018/10/03	9	42.35	13	41.62	40.80	-4	5,932	-0.07%
2018/10/02	2	44.20	13	43.70	43.70	-11	5,675	-0.19%
2018/10/01	32	44.96	43	44.56	44.85	-11	5,602	-0.20%
2018/09/28	34	46.51	16	46.32	45.10	18	5,451	0.33%
2018/09/27	14	46.92	22	46.69	46.60	-8	5,147	-0.16%
2018/09/26	36	46.16	16	46.68	46.90	20	4,805	0.42%
2018/09/25	11	44.37	26	45.84	46.40	-15	4,335	-0.35%
2018/09/21	21	41.78	41	41.96	42.30	-20	3,498	-0.57%
2018/09/20	0	0.00	49	38.88	39.80	-49	3,132	-1.56%
2018/09/19	16	38.86	16	38.90	38.65	0	2,957	0.00%
2018/09/18	3	38.57	10	38.65	38.50	-7	2,880	-0.24%
2018/09/17	10	38.40	1	38.60	38.00	9	2,791	0.32%
2018/09/14	1	36.10	5	35.65	36.40	-4	2,698	-0.15%
2018/09/13	4	36.85	0	0.00	36.75	4	2,680	0.15%
2018/09/12	10	35.55	23	35.67	36.10	-13	2,597	-0.50%
2018/09/11	12	34.04	1	34.00	34.00	11	2,540	0.43%
2018/09/10	7	34.36	1	33.85	33.95	6	2,706	0.22%
2018/09/07	3	35.13	2	35.20	34.85	1	2,729	0.04%
2018/08/31	2	35.63	0	0.00	35.70	2	3,245	0.06%
2018/08/30	3	36.15	1	36.15	35.80	2	3,273	0.06%
2018/08/28	1	35.90	0	0.00	35.80	1	3,362	0.03%
2018/08/24	5	36.25	0	0.00	36.15	5	3,567	0.14%
2018/08/23	5	35.70	7	37.31	37.40	-2	3,634	-0.06%
2018/08/22	1	34.25	0	0.00	34.30	1	3,572	0.03%
2018/08/21	0	0.00	2	34.30	34.75	-2	3,600	-0.06%
2018/08/20	4	33.80	11	33.99	33.90	-7	3,643	-0.19%
2018/08/16	1	35.00	0	0.00	35.20	1	3,678	0.03%
2018/08/15	2	36.30	0	0.00	35.85	2	3,712	0.05%
2018/08/13	4	36.90	8	36.94	36.75	-4	3,833	-0.10%
2018/08/10	1	38.30	0	0.00	38.20	1	3,843	0.03%
2018/08/09	0	0.00	3	38.45	38.45	-3	3,880	-0.08%
2018/08/08	12	38.73	1	38.20	38.20	11	3,936	0.28%
2018/08/07	3	38.20	0	0.00	38.10	3	4,197	0.07%
2018/08/06	1	37.75	0	0.00	38.15	1	4,249	0.02%
2018/08/03	0	0.00	3	37.95	38.00	-3	4,383	-0.07%
2018/08/01	3	37.80	1	38.10	38.40	2	4,782	0.04%
2018/07/27	1	37.85	0	0.00	38.20	1	5,125	0.02%
2018/07/26	0	0.00	1	38.45	38.50	-1	5,470	-0.02%
2018/07/20	3	34.97	5	35.56	35.05	-2	6,820	-0.03%
2018/07/18	7	37.04	0	0.00	36.55	7	7,800	0.09%
2018/07/17	0	0.00	5	39.20	39.10	-5	8,181	-0.06%
2018/07/16	1	38.90	0	0.00	38.70	1	8,410	0.01%
2018/07/13	15	38.60	0	0.00	38.50	15	8,730	0.17%
2018/07/10	2	38.40	0	0.00	38.50	2	9,545	0.02%
2018/07/09	2	38.15	1	39.05	39.25	1	9,777	0.01%
2018/07/06	0	0.00	1	37.80	38.85	-1	10,006	-0.01%
2018/07/05	1	37.65	0	0.00	37.65	1	10,533	0.01%
2018/07/04	3	38.62	0	0.00	38.55	3	11,356	0.03%
2018/07/03	0.4	38.75	3	39.10	38.75	-2.6	11,782	-0.02%
2018/06/27	1	38.95	4	38.48	38.45	-3	14,509	-0.02%
2018/06/26	3	37.67	2	37.75	37.90	1	14,969	0.01%
2018/06/25	9	39.27	0	0.00	38.60	9	14,985	0.06%
2018/06/22	7	40.44	20	40.45	40.35	-13	14,959	-0.09%
2018/06/21	6	40.70	0	0.00	40.70	6	14,952	0.04%
2018/06/20	4	41.28	10	40.80	41.05	-6	14,944	-0.04%
2018/06/19	17	42.50	4	42.68	41.90	13	14,860	0.09%
2018/06/14	14	43.69	13	42.74	41.80	1	14,634	0.01%
2018/06/13	7	42.74	15	42.95	43.00	-8	14,427	-0.06%
2018/06/12	1	40.50	0	0.00	40.55	1	14,155	0.01%
2018/06/08	2	41.33	2	40.80	40.60	0	14,092	0.00%
2018/06/07	1.4	41.55	0	0.00	41.40	1.4	14,066	0.01%
2018/06/06	3	41.90	1	42.05	41.70	2	14,083	0.01%
2018/06/04	0	0.00	1	42.00	41.65	-1	13,996	-0.01%
2018/06/01	1	41.65	14	41.48	41.45	-13	13,910	-0.09%
2018/05/31	13	40.38	0	0.00	40.00	13	13,811	0.09%
2018/05/30	1	40.95	0	0.00	40.80	1	13,763	0.01%
2018/05/29	3.4	41.72	0	0.00	41.80	3.4	13,790	0.02%
2018/05/24	0.4	41.75	0	0.00	41.80	0.4	13,877	0.00%
2018/05/23	2	41.98	20	42.95	41.65	-18	14,037	-0.13%
2018/05/22	21.4	42.67	0	0.00	42.60	21.4	14,005	0.15%
2018/05/21	10	42.70	31	42.35	42.35	-21	13,977	-0.15%
2018/05/18	30	41.95	9	41.64	41.95	21	13,920	0.15%
2018/05/17	7.4	41.04	0	0.00	41.00	7.4	13,925	0.05%
2018/05/16	1	41.90	5	41.90	41.55	-4	13,931	-0.03%
2018/05/15	23	42.67	4	42.43	41.90	19	14,067	0.14%
2018/05/14	2	39.65	7	39.64	39.85	-5	13,964	-0.04%
2018/05/11	5	40.35	1	40.85	39.20	4	14,013	0.03%
2018/05/10	1.1	40.02	5	39.45	39.05	-3.9	14,003	-0.03%
2018/05/09	7	40.48	3	40.62	40.50	4	13,898	0.03%
2018/05/08	5	39.35	10	39.52	39.35	-5	13,790	-0.04%
2018/05/07	5	39.86	6	39.60	39.50	-1	13,729	-0.01%
2018/05/04	8	39.73	3	39.20	39.50	5	13,639	0.04%
2018/05/03	9	39.23	12	37.87	38.85	-3	13,515	-0.02%
2018/05/02	9.1	41.03	5	42.10	40.35	4.1	13,210	0.03%
2018/04/30	5	45.41	5	45.50	44.80	0	12,872	0.00%
2018/04/27	12.4	42.97	7	43.81	43.95	5.4	12,666	0.04%
2018/04/26	64	45.05	70	45.47	42.60	-6	12,442	-0.05%
2018/04/25	21.3	47.67	20	47.75	47.30	1.3	11,987	0.01%
2018/04/24	44	50.65	33	51.12	48.55	11	11,725	0.09%
2018/04/23	10	47.69	6	48.55	50.00	4	10,956	0.04%
2018/04/20	22	46.84	13	46.69	45.75	9	10,518	0.09%
2018/04/19	24	45.94	24	46.26	45.75	0	10,238	0.00%
2018/04/18	5	45.27	16	45.35	45.05	-11	9,880	-0.11%
2018/04/17	12	44.67	10	45.31	44.20	2	9,674	0.02%
2018/04/16	5	43.30	1	44.70	43.30	4	9,341	0.04%
2018/04/13	22	43.86	37	43.31	42.70	-15	9,143	-0.16%
2018/04/12	3	45.07	1	45.70	45.00	2	8,970	0.02%
2018/04/11	49	45.40	22	45.43	45.75	27	8,742	0.31%
2018/04/10	106	46.14	51	45.18	45.80	55	8,194	0.67%	大買/
2018/04/09	15	42.71	9	43.07	44.30	6	7,423	0.08%
2018/04/03	45	39.89	20	40.18	40.30	25	7,016	0.36%
2018/04/02	76	39.96	28	39.59	39.00	48	6,619	0.73%
2018/03/31	36	39.37	24	38.69	39.70	12	6,123	0.20%
2018/03/30	7	36.25	18	36.55	37.00	-11	5,122	-0.21%
2018/03/29	3	32.00	2	32.75	33.65	1	4,311	0.02%
2018/03/28	2	31.28	1	31.10	31.35	1	3,816	0.03%
2018/03/27	0	0.00	2	30.70	30.70	-2	3,733	-0.05%
2018/03/26	0	0.00	3	29.55	29.80	-3	3,683	-0.08%
2018/03/21	0	0.00	1	29.95	30.00	-1	3,598	-0.03%
2018/03/15	0	0.00	3	29.90	29.90	-3	3,603	-0.08%
2018/03/14	1	29.90	0	0.00	29.85	1	3,596	0.03%
2018/03/12	0	0.00	3	29.70	29.50	-3	3,579	-0.08%
2018/03/09	1	30.15	0	0.00	30.00	1	3,547	0.03%
2018/03/08	3	29.98	0	0.00	30.00	3	3,559	0.08%
2018/03/07	1	30.00	0	0.00	29.85	1	3,561	0.03%
2018/03/06	0	0.00	3	30.27	30.10	-3	3,560	-0.08%
2018/03/05	11	30.09	14	30.10	30.10	-3	3,595	-0.08%
2018/03/02	6	31.03	2	31.18	31.15	4	3,556	0.11%
2018/02/27	1	31.20	0	0.00	31.20	1	3,427	0.03%
2018/02/26	2	31.75	0	0.00	31.65	2	3,387	0.06%
2018/02/23	1	31.65	0	0.00	31.45	1	3,335	0.03%
2018/02/21	10	30.90	10	30.75	30.60	0	3,131	0.00%
2018/02/09	0	0.00	5	29.67	29.80	-5	3,090	-0.16%
2018/02/07	5	30.68	2	30.83	30.40	3	3,048	0.10%
2018/02/06	2	30.13	0	0.00	29.65	2	2,875	0.07%
2018/02/02	1	31.00	5	30.94	30.75	-4	2,687	-0.15%
2018/02/01	3	30.42	2	30.20	30.45	1	2,709	0.04%
2018/01/31	1	30.50	7	29.49	31.00	-6	2,708	-0.22%
2018/01/29	3	30.48	3	30.43	30.40	0	2,545	0.00%
2018/01/26	1	30.40	0	0.00	30.40	1	2,522	0.04%
2018/01/24	4	29.80	0	0.00	29.65	4	2,502	0.16%
2018/01/22	2	29.25	3	29.38	29.55	-1	2,418	-0.04%
2018/01/19	0	0.00	7	28.97	29.00	-7	2,351	-0.30%
2018/01/18	1	28.20	2	28.33	28.15	-1	2,366	-0.04%
2018/01/17	1	28.25	5	28.39	28.40	-4	2,387	-0.17%
2018/01/15	5	28.61	0	0.00	28.40	5	2,398	0.21%
2018/01/10	0	0.00	2	29.00	28.90	-2	2,392	-0.08%
2018/01/09	2	29.23	13	29.75	29.35	-11	2,372	-0.46%
2018/01/08	2	29.40	4	29.51	29.65	-2	2,358	-0.08%
2018/01/05	1	29.00	6	29.04	29.05	-5	2,311	-0.22%
2018/01/04	6	28.68	3	28.95	28.70	3	2,287	0.13%
2018/01/03	4	28.94	0	0.00	28.95	4	2,282	0.18%
2018/01/02	2	28.30	0	0.00	28.70	2	2,234	0.09%