新光鋼 (2031)-玉山-板橋券商分點個股進出

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
61.3
漲跌
▲0.4
漲幅
+0.66%
成交量
2,441張
產業
上市鋼鐵類股▼0.16%
553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－玉山-板橋券商分點個股進出

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

玉山-板橋券商分點個股進出
玉山-板橋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
2024/05/17	3	61.57	0	0.00	61.30	3	3,039	0.10%
2024/05/16	2	61.05	3	61.23	60.90	-1	3,074	-0.03%
2024/05/15	0	0.00	2	61.90	61.40	-2	3,093	-0.06%
2024/05/14	0	60.90	0	0.00	61.00	0	3,111	0.00%
2024/05/13	0	60.70	1	61.20	60.90	-1	3,126	-0.03%
2024/05/09	5	60.60	1	61.30	59.90	4	3,140	0.13%
2024/05/08	3	61.00	0	0.00	61.00	3	3,127	0.10%
2024/05/06	1	60.71	0	0.00	60.50	1	3,074	0.03%
2024/04/30	0	0.00	0	59.90	58.80	0	3,021	0.00%
2024/04/29	0	0.00	3	59.10	59.20	-3	2,985	-0.10%
2024/04/26	0	57.50	0	0.00	57.50	0	2,963	0.00%
2024/04/25	0	0.00	8	57.60	57.10	-8	2,960	-0.27%
2024/04/24	0	0.00	2	58.70	58.70	-2	2,940	-0.07%
2024/04/23	10	59.40	1	59.00	58.90	9	2,971	0.30%
2024/04/22	0	58.88	0	0.00	58.70	0	2,976	0.00%
2024/04/19	1	61.13	1	59.60	59.50	0	2,969	0.00%
2024/04/17	0.1	59.20	0	0.00	59.20	0.1	2,937	0.00%
2024/04/16	0.1	59.07	0	0.00	58.40	0.1	2,947	0.00%
2024/04/15	1	60.30	0	0.00	60.00	1	2,937	0.03%
2024/04/12	0	60.60	0	0.00	60.10	0	2,946	0.00%
2024/04/11	0	0.00	1	60.90	61.00	-1	2,953	-0.03%
2024/04/10	1	62.00	11	63.47	61.70	-10	2,937	-0.34%
2024/04/09	1.1	61.74	4	64.15	64.40	-2.9	2,904	-0.10%
2024/04/03	6	62.15	0	0.00	61.60	6	2,821	0.21%
2024/04/02	5	61.20	1	61.70	61.10	4	2,828	0.14%
2024/04/01	3	61.40	0	0.00	61.20	3	2,879	0.10%
2024/03/29	0.2	61.59	0	0.00	61.50	0.2	2,917	0.01%
2024/03/28	0.8	62.49	0	0.00	62.10	0.8	3,061	0.03%
2024/03/27	0	63.30	0	0.00	62.90	0	3,124	0.00%
2024/03/26	0.1	62.90	0	0.00	62.60	0.1	3,272	0.00%
2024/03/25	0.1	63.15	0	0.00	63.00	0.1	3,412	0.00%
2024/03/22	0	63.20	0	0.00	63.90	0	3,691	0.00%
2024/03/21	0.1	63.70	0	0.00	63.10	0.1	4,125	0.00%
2024/03/20	0.1	62.83	0	0.00	61.90	0.1	4,344	0.00%
2024/03/19	0.4	64.60	0	0.00	64.60	0.4	4,273	0.01%
2024/03/18	0	63.70	1	64.40	63.00	-1	4,223	-0.02%
2024/03/15	2	60.96	2	62.65	62.30	0	4,150	0.00%
2024/03/14	1	60.30	1	60.60	60.10	0	4,101	0.00%
2024/03/12	0	60.90	0.1	60.90	61.00	-0.1	4,081	0.00%
2024/03/11	2.4	60.08	2.9	60.40	60.10	-0.5	4,060	-0.01%
2024/03/08	1.2	61.38	4	62.08	61.20	-2.8	4,041	-0.07%
2024/03/07	1.7	64.27	0	0.00	64.50	1.7	4,007	0.04%
2024/03/06	0.4	65.45	1	65.30	65.40	-0.6	3,983	-0.01%
2024/03/05	0.1	65.50	2	66.00	66.00	-1.9	3,952	-0.05%
2024/03/04	3.1	67.04	5	67.34	66.20	-1.9	3,929	-0.05%
2024/03/01	0.2	66.35	10	66.44	66.80	-9.8	3,824	-0.26%
2024/02/29	3	66.67	3	65.87	66.80	0	3,755	0.00%
2024/02/27	1	65.20	4.2	64.28	64.80	-3.2	3,652	-0.09%
2024/02/26	3	64.93	3.2	65.63	65.60	-0.2	3,587	-0.01%
2024/02/23	1	63.60	1.1	62.60	62.80	-0.1	3,454	0.00%
2024/02/21	0.4	60.05	0.1	60.00	59.30	0.3	3,339	0.01%
2024/02/20	0.3	60.87	0	0.00	61.00	0.3	3,290	0.01%
2024/02/19	1.1	61.24	3	61.80	61.80	-1.9	3,280	-0.06%
2024/02/16	0.1	59.60	0	0.00	59.80	0.1	3,237	0.00%
2024/02/15	2	58.60	0	0.00	58.60	2	3,198	0.06%
2024/02/05	1	57.20	1	57.70	57.50	0	3,175	0.00%
2024/02/02	1.4	56.95	0	0.00	56.70	1.4	3,154	0.04%
2024/02/01	0	0.00	1	56.10	56.10	-1	3,146	-0.03%
2024/01/26	0	0.00	2	55.80	55.50	-2	3,114	-0.06%
2024/01/25	0	0.00	1	55.90	55.90	-1	3,107	-0.03%
2024/01/24	3	56.27	0	0.00	55.40	3	3,099	0.10%
2024/01/23	0	0.00	1	55.50	55.20	-1	3,085	-0.03%
2024/01/22	2	53.75	0	0.00	53.90	2	3,065	0.07%
2024/01/17	3	53.33	0.1	53.40	53.40	2.9	3,042	0.09%
2024/01/16	0	0.00	4	54.65	54.80	-4	3,003	-0.13%
2024/01/15	2	55.40	0	0.00	55.40	2	2,992	0.07%
2024/01/12	0.2	54.88	1	54.50	54.70	-0.8	2,989	-0.03%
2024/01/11	1	54.40	0	0.00	54.50	1	2,987	0.03%
2024/01/10	0	0.00	4	54.60	54.40	-4	3,017	-0.13%
2024/01/08	0	0.00	2	56.50	56.60	-2	2,987	-0.07%
2024/01/05	3	57.70	12	56.90	57.50	-9	2,971	-0.30%
2024/01/04	0	0.00	20	56.20	56.60	-20	2,934	-0.68%
2024/01/03	3	56.63	10	56.60	56.40	-7	2,933	-0.24%
2024/01/02	5	57.94	0	0.00	57.30	5	2,907	0.17%
2023/12/29	0	0.00	1	57.90	57.70	-1	2,891	-0.03%
2023/12/28	0	0.00	2	58.75	58.20	-2	2,881	-0.07%
2023/12/27	0	0.00	38	60.36	60.60	-38	2,802	-1.36%
2023/12/26	0	61.10	19	60.55	60.30	-19	2,746	-0.69%
2023/12/25	0	0.00	53	60.81	60.50	-53	2,710	-1.96%
2023/12/22	2	61.60	22	60.91	60.60	-20	2,552	-0.78%
2023/12/21	15	61.49	2	61.10	61.70	13	2,485	0.52%
2023/12/20	2	59.80	3.4	59.72	60.10	-1.4	2,332	-0.06%
2023/12/19	25.1	59.19	4.1	59.77	60.10	21	2,165	0.97%
2023/12/18	20.1	57.11	16	57.45	58.00	4.1	1,870	0.22%
2023/12/15	42	55.54	39.1	54.96	56.40	3	1,433	0.21%
2023/12/14	1	51.40	0	0.00	51.30	1	1,169	0.09%
2023/12/11	0	51.20	0	0.00	51.50	0	1,211	0.00%
2023/12/08	1.1	50.92	0	0.00	51.00	1.1	1,210	0.09%
2023/12/07	0	0.00	1	51.90	51.70	-1	1,191	-0.08%
2023/12/06	3	51.70	20	51.50	51.70	-17	1,169	-1.45%
2023/12/05	2	51.20	2	51.80	51.50	0	1,153	0.00%
2023/12/04	3	51.80	1	51.30	51.80	2	1,156	0.17%
2023/12/01	3	50.23	0	0.00	50.20	3	1,117	0.27%
2023/11/29	0	0.00	41	49.90	49.85	-41	1,133	-3.62%
2023/11/28	1	48.95	1	49.00	49.15	0	1,111	0.00%
2023/11/27	2	49.25	0	0.00	48.35	2	1,108	0.18%
2023/11/20	0	0.00	8	48.63	48.60	-8	1,099	-0.73%
2023/11/15	2	47.70	2	47.35	47.90	0	1,111	0.00%
2023/11/14	1	46.50	0	0.00	46.55	1	1,107	0.09%
2023/11/13	3.2	47.07	0	0.00	46.80	3.2	1,125	0.28%
2023/11/09	0	0.00	3.5	47.31	47.95	-3.5	1,162	-0.30%
2023/11/08	2	46.73	1	46.70	47.00	1	1,164	0.09%
2023/11/07	1	46.85	0	0.00	46.90	1	1,188	0.08%
2023/10/31	0.1	47.00	0	0.00	46.60	0.1	1,481	0.01%
2023/10/27	0	0.00	2	47.25	47.10	-2	1,669	-0.12%
2023/10/24	2.1	45.92	2	46.00	46.15	0.1	1,821	0.01%
2023/10/23	0	0.00	2	46.60	46.30	-2	1,846	-0.11%
2023/10/17	0	0.00	1	47.90	47.30	-1	1,861	-0.05%
2023/10/13	0	0.00	1	46.95	47.40	-1	1,890	-0.05%
2023/10/12	0	0.00	1	46.80	46.80	-1	1,908	-0.05%
2023/10/11	2	46.28	0	0.00	46.10	2	1,913	0.10%
2023/10/06	0.1	46.05	1	46.65	46.80	-0.9	1,912	-0.05%
2023/10/04	6	45.95	0	0.00	45.75	6	1,930	0.31%
2023/10/03	0.1	46.40	0	0.00	46.40	0.1	1,925	0.01%
2023/10/02	1.1	46.55	0	0.00	46.70	1.1	1,949	0.06%
2023/09/28	0.2	47.20	0	0.00	46.75	0.2	1,964	0.01%
2023/09/27	0.2	47.60	1	47.80	47.45	-0.8	1,973	-0.04%
2023/09/26	0.1	48.25	0	0.00	48.00	0.1	1,980	0.01%
2023/09/22	1	49.35	0	0.00	49.30	1	1,989	0.05%
2023/09/15	20	49.41	1	49.50	49.50	19	1,982	0.96%
2023/09/14	2	48.00	0.5	48.50	48.65	1.5	1,988	0.08%
2023/09/01	0	0.00	3	47.08	47.45	-3	2,174	-0.14%
2023/08/30	0	0.00	5	46.05	46.25	-5	2,213	-0.23%
2023/08/29	0.3	46.15	0	0.00	46.15	0.3	2,258	0.01%
2023/08/28	0.1	45.65	0	0.00	45.60	0.1	2,260	0.00%
2023/08/25	5	45.46	0	0.00	45.40	5	2,257	0.22%
2023/08/23	2	45.45	0	0.00	45.60	2	2,313	0.09%
2023/08/22	0.1	45.65	0	0.00	45.30	0.1	2,338	0.00%
2023/08/21	1.1	46.45	1	46.25	46.15	0.1	2,365	0.00%
2023/08/18	0	0.00	1	47.10	46.80	-1	2,396	-0.04%
2023/08/17	4	47.15	2	47.75	47.00	2	2,523	0.08%
2023/08/16	1.1	47.41	2	47.30	47.05	-1	2,653	-0.04%
2023/08/15	1	48.70	3	49.55	48.70	-2	2,802	-0.07%
2023/08/14	0.1	48.30	1	48.45	47.85	-0.9	2,807	-0.03%
2023/08/11	3.1	49.85	2	49.60	49.55	1.1	2,793	0.04%
2023/08/10	0	0.00	3	51.13	50.60	-3	2,767	-0.11%
2023/08/09	3.1	50.21	0	0.00	51.00	3.1	2,751	0.11%
2023/08/08	0.1	51.70	0	0.00	51.90	0.1	2,717	0.00%
2023/08/07	3.1	51.14	3	51.30	51.80	0.1	2,700	0.00%
2023/08/04	4	52.00	5	52.42	52.00	-1	2,689	-0.04%
2023/08/02	6	51.05	4	51.60	50.60	2	2,621	0.08%
2023/08/01	0	0.00	1.1	49.54	50.00	-1.1	2,511	-0.04%
2023/07/31	0	0.00	25	48.55	48.65	-25	2,473	-1.01%
2023/07/28	16	47.85	0	0.00	47.85	16	2,428	0.66%
2023/07/27	1	47.50	2	47.15	47.40	-1	2,412	-0.04%
2023/07/26	0	0.00	0.5	46.85	46.80	-0.5	2,434	-0.02%
2023/07/21	0	0.00	1	45.55	45.75	-1	2,584	-0.04%
2023/07/20	1	45.85	0	0.00	45.95	1	2,801	0.04%
2023/07/19	25	45.17	0	0.00	44.65	25	3,110	0.80%
2023/07/18	0.2	44.35	1.1	44.11	44.25	-0.9	3,547	-0.03%
2023/07/14	0	0.00	1	43.05	43.10	-1	3,698	-0.03%
2023/07/13	0.2	43.05	0	0.00	42.75	0.2	3,727	0.01%
2023/07/12	0.1	43.35	1.1	43.31	43.15	-1	3,768	-0.03%
2023/07/11	0	0.00	66	43.52	43.25	-66	3,773	-1.75%
2023/07/06	1.1	45.65	0	0.00	45.00	1.1	3,756	0.03%
2023/07/05	6	46.50	0	0.00	46.50	6	3,749	0.16%
2023/07/04	1	46.70	0	0.00	46.90	1	3,755	0.03%
2023/07/03	4	46.75	0	0.00	46.75	4	3,751	0.11%
2023/06/29	0.3	46.80	1	47.00	46.60	-0.7	3,772	-0.02%
2023/06/28	1.2	46.23	0	0.00	46.20	1.2	3,778	0.03%
2023/06/26	5	46.35	0	0.00	46.55	5	3,809	0.13%
2023/06/21	2	46.95	0	0.00	47.15	2	3,824	0.05%
2023/06/20	3	47.05	0	0.00	47.30	3	3,886	0.08%
2023/06/19	0	0.00	2	47.30	47.25	-2	3,921	-0.05%
2023/06/15	0.2	46.80	1	46.90	47.10	-0.8	3,978	-0.02%
2023/06/14	8	46.68	2	46.65	46.65	6	4,045	0.15%
2023/06/13	3	46.48	2	46.70	46.70	1	4,041	0.02%
2023/06/12	2	47.58	0.5	47.75	47.70	1.5	4,001	0.04%
2023/06/09	1	47.85	0	0.00	48.20	1	4,013	0.02%
2023/06/08	2	49.05	0.5	48.65	48.80	1.5	3,977	0.04%
2023/06/06	2.2	48.61	11	48.45	48.55	-8.8	3,975	-0.22%
2023/06/02	3	48.18	30	47.40	47.70	-27	3,930	-0.69%
2023/06/01	0	0.00	1	48.60	48.30	-1	3,893	-0.03%
2023/05/31	1	47.95	0	0.00	47.90	1	3,891	0.03%
2023/05/30	23	47.76	1	47.35	47.60	22	3,932	0.56%
2023/05/29	32	48.82	0	0.00	48.80	32	3,909	0.82%
2023/05/26	21	48.84	1	48.80	48.90	20	3,918	0.51%
2023/05/25	0	0.00	1	49.85	50.10	-1	3,906	-0.03%
2023/05/24	1	49.70	3	48.83	49.70	-2	3,873	-0.05%
2023/05/23	2	49.40	25	48.94	49.50	-23	3,834	-0.60%
2023/05/22	21	46.70	0	0.00	47.20	21	3,703	0.57%
2023/05/19	7	49.00	12	48.99	49.75	-5	3,560	-0.14%
2023/05/18	0	0.00	5	46.48	46.60	-5	3,388	-0.15%
2023/05/17	0	0.00	1	45.40	46.10	-1	3,375	-0.03%
2023/05/16	1	45.55	2	45.50	45.50	-1	3,378	-0.03%
2023/05/12	5	46.05	1	46.00	45.10	4	3,431	0.12%
2023/05/11	5	46.05	1	46.00	45.90	4	3,428	0.12%
2023/05/10	2	46.65	3	46.72	47.05	-1	3,417	-0.03%
2023/05/09	1	45.15	5	44.76	44.75	-4	3,377	-0.12%
2023/05/08	1	46.90	7.1	46.44	46.40	-6.1	3,357	-0.18%
2023/05/05	2	47.00	0	0.00	47.05	2	3,362	0.06%
2023/05/02	18	46.99	4	46.80	47.45	14	3,457	0.40%
2023/04/28	7	49.00	0	0.00	48.85	7	3,432	0.20%
2023/04/26	14	47.61	1	48.15	47.95	13	3,343	0.39%
2023/04/25	2	49.58	25.4	48.52	48.20	-23.4	3,305	-0.71%
2023/04/24	11	51.14	5	51.24	49.80	6	3,135	0.19%
2023/04/21	27.4	52.87	16	51.69	53.60	11.4	2,823	0.40%
2023/04/20	5	48.65	6	49.33	48.80	-1	2,378	-0.04%
2023/04/19	2	46.38	0	0.00	46.35	2	2,220	0.09%
2023/04/18	0	0.00	1	47.50	47.20	-1	2,214	-0.05%
2023/04/17	11.1	46.50	1	47.05	47.00	10.1	2,185	0.46%
2023/04/14	5	44.83	0.1	44.90	44.70	4.9	2,142	0.23%
2023/04/13	3	45.53	1	45.50	45.40	2	2,143	0.09%
2023/04/12	2	45.25	0	0.00	45.60	2	2,162	0.09%
2023/04/11	1.2	45.22	1	45.10	44.95	0.2	2,188	0.01%
2023/04/10	5	46.20	2	45.75	45.75	3	2,190	0.14%
2023/04/06	0	47.80	1.5	47.70	47.75	-1.5	2,206	-0.07%
2023/03/31	0	48.00	6	48.00	47.95	-6	2,282	-0.26%
2023/03/30	0.2	47.10	0	0.00	47.50	0.2	2,418	0.01%
2023/03/29	4	47.79	0	0.00	47.65	4	2,498	0.16%
2023/03/23	3	48.40	2	48.28	48.00	1	2,648	0.04%
2023/03/21	5.2	47.09	0	0.00	47.50	5.2	2,725	0.19%
2023/03/20	0	46.00	0	0.00	46.00	0	2,664	0.00%
2023/03/16	0	44.05	3	43.80	43.60	-3	2,569	-0.12%
2023/03/15	3	45.20	2	44.95	44.75	1	2,572	0.04%
2023/03/14	1	45.95	1	45.35	45.70	0	2,564	0.00%
2023/03/09	0	44.90	0	0.00	44.90	0	2,542	0.00%
2023/03/07	0	0.00	6	45.77	45.75	-6	2,547	-0.24%
2023/03/02	4	45.55	1.5	44.26	45.25	2.5	2,549	0.10%
2023/03/01	2	43.48	0	0.00	43.30	2	2,504	0.08%
2023/02/24	0	0.00	0.3	44.64	44.70	-0.3	2,470	-0.01%
2023/02/23	2	44.30	0	0.00	44.75	2	2,465	0.08%
2023/02/22	3	44.52	0	0.00	44.25	3	2,466	0.12%
2023/02/16	4	45.35	0	0.00	45.35	4	2,625	0.15%
2023/02/13	8	44.34	1	44.55	44.55	7	2,638	0.27%
2023/02/10	4	45.31	0	0.00	45.00	4	2,609	0.15%
2023/02/09	5.2	46.05	0	0.00	45.90	5.2	2,581	0.20%
2023/02/08	0.2	47.05	0	0.00	46.75	0.2	2,559	0.01%
2023/02/07	0.2	46.70	0	0.00	47.05	0.2	2,548	0.01%
2023/02/03	1.7	47.71	1	47.50	47.60	0.7	2,504	0.03%
2023/02/02	1.3	47.39	3	47.30	47.45	-1.7	2,481	-0.07%
2023/02/01	6	47.44	2	48.05	47.90	4	2,475	0.16%
2023/01/31	10	48.60	1	48.00	48.40	9	2,415	0.37%
2023/01/30	0	0.00	3	46.60	46.60	-3	2,314	-0.13%
2023/01/17	0	44.45	0	0.00	45.30	0	2,270	0.00%
2023/01/16	0	44.70	0	0.00	44.15	0	2,237	0.00%
2023/01/12	3	44.55	3	44.88	44.85	0	2,243	0.00%
2023/01/11	0	0.00	12	43.92	43.80	-12	2,195	-0.55%
2023/01/06	2	43.43	1	42.90	42.95	1	2,146	0.05%
2023/01/04	3	43.65	0	0.00	43.50	3	2,150	0.14%
2022/12/29	0.3	43.00	0	0.00	42.00	0.3	2,104	0.01%
2022/12/28	0	0.00	0.1	43.70	43.50	-0.1	2,077	0.00%
2022/12/27	5	43.80	1	43.40	43.30	4	2,072	0.19%
2022/12/26	1	43.55	3	43.30	43.80	-2	2,068	-0.10%
2022/12/23	5	43.85	4.1	43.95	44.00	0.9	2,043	0.04%
2022/12/22	45.3	43.43	54	43.76	44.25	-8.7	1,970	-0.44%
2022/12/21	13	42.17	49	41.43	41.55	-36	1,821	-1.98%
2022/12/20	0	0.00	2	41.10	40.35	-2	1,741	-0.11%
2022/12/19	20	42.00	1	41.45	41.70	19	1,730	1.10%
2022/12/16	22	41.96	10	42.16	42.00	12	1,698	0.71%
2022/12/15	4	41.88	17	41.93	42.10	-13	1,633	-0.80%
2022/12/14	7.1	40.60	3	40.72	40.50	4.1	1,535	0.27%
2022/12/13	4	42.00	1	42.10	41.70	3	1,483	0.20%
2022/12/12	2	39.15	20	39.06	39.05	-18	1,359	-1.32%
2022/12/09	3	38.87	1	38.35	39.25	2	1,357	0.15%
2022/12/08	0	0.00	1	37.75	38.25	-1	1,353	-0.07%
2022/12/07	17	38.33	4	38.10	37.85	13	1,363	0.95%
2022/12/06	2.1	39.35	2	38.85	38.75	0.1	1,348	0.01%
2022/12/05	1	38.85	1	39.25	39.30	0	1,372	0.00%
2022/11/30	0	0.00	2	37.85	37.95	-2	1,509	-0.13%
2022/11/29	1	37.60	0	0.00	37.70	1	1,505	0.07%
2022/11/25	21	38.06	20	37.10	37.25	1	1,502	0.07%
2022/11/24	0	0.00	1	37.10	37.25	-1	1,482	-0.07%
2022/11/21	3	37.60	1	37.40	37.80	2	1,476	0.14%
2022/11/17	2	37.28	1	37.10	37.40	1	1,480	0.07%
2022/11/16	15.2	37.50	5	37.35	37.35	10.2	1,476	0.69%
2022/11/15	5	36.23	0	0.00	37.50	5	1,428	0.35%
2022/11/11	1	34.25	0	0.00	34.05	1	1,302	0.08%
2022/11/09	10	35.05	2	35.80	35.00	8	1,337	0.60%
2022/11/08	0.1	35.75	0	0.00	35.75	0.1	1,401	0.01%
2022/11/07	0	0.00	2	35.65	35.70	-2	1,487	-0.13%
2022/11/04	12	34.41	0	0.00	34.75	12	1,499	0.80%
2022/10/27	2	35.40	0	0.00	35.30	2	1,609	0.12%
2022/10/24	1	36.05	0	0.00	36.00	1	1,838	0.05%
2022/10/19	2	35.25	0	0.00	35.20	2	1,805	0.11%
2022/10/17	0	0.00	17	33.89	34.40	-17	1,812	-0.94%
2022/09/30	0	0.00	4	33.09	34.00	-4	1,920	-0.21%
2022/09/29	2	34.75	0	0.00	33.95	2	1,925	0.10%
2022/09/28	2	34.23	1	34.10	34.05	1	1,965	0.05%
2022/09/27	2	34.35	0	0.00	34.90	2	2,006	0.10%
2022/09/26	1	34.15	2	34.88	34.45	-1	2,027	-0.05%
2022/09/21	0	0.00	0	37.60	37.15	0	2,072	0.00%
2022/09/20	0	0.00	1	37.60	37.60	-1	2,091	-0.05%
2022/09/19	4	39.29	1	38.45	38.40	3	2,096	0.14%
2022/09/16	0	0.00	2	38.55	38.85	-2	2,104	-0.10%
2022/09/13	3	39.75	2	39.65	39.80	1	2,205	0.05%
2022/09/12	3	39.15	0	0.00	39.80	3	2,259	0.13%
2022/09/08	8	38.71	11	38.48	38.80	-3	2,242	-0.13%
2022/09/07	39	38.36	39	36.29	36.30	0	2,193	0.00%
2022/09/06	1	35.85	0	0.00	35.70	1	2,111	0.05%
2022/09/05	3	36.77	0	0.00	36.20	3	2,131	0.14%
2022/08/29	0.1	37.70	0	0.00	37.60	0.1	2,222	0.00%
2022/08/23	0	0.00	5	38.05	37.95	-5	2,223	-0.22%
2022/08/19	1	39.20	1	39.20	39.30	0	2,266	0.00%
2022/08/18	1.1	39.65	0	0.00	39.65	1.1	2,281	0.05%
2022/08/16	4	39.80	3	39.30	39.30	1	2,309	0.04%
2022/08/15	0	0.00	3	38.20	40.00	-3	2,319	-0.13%
2022/08/12	11	37.99	11	38.09	38.20	0	2,268	0.00%
2022/08/09	0	0.00	0.1	35.45	35.55	-0.1	2,351	0.00%
2022/08/08	8	34.61	7	35.45	35.45	1	2,421	0.04%
2022/08/04	7	34.25	8	34.61	34.60	-1	2,699	-0.04%
2022/08/03	2	35.68	0	0.00	35.20	2	2,871	0.07%
2022/08/02	7.1	36.60	1	36.50	36.55	6.1	2,922	0.21%
2022/08/01	16	37.62	6	37.68	37.85	10	2,926	0.34%
2022/07/19	1	36.00	0	0.00	36.15	1	3,335	0.03%
2022/07/18	1	35.00	0	0.00	35.00	1	3,363	0.03%
2022/07/12	1	33.00	0	0.00	32.90	1	3,854	0.03%
2022/07/07	1	34.00	1	33.75	34.40	0	4,531	0.00%
2022/07/06	0	0.00	5	34.90	34.10	-5	4,607	-0.11%
2022/07/05	1	39.10	0	0.00	39.30	1	4,714	0.02%
2022/07/01	2.1	38.74	0	0.00	37.85	2.1	4,928	0.04%
2022/06/30	2	39.73	0	0.00	39.65	2	5,169	0.04%
2022/06/28	2	41.15	0.1	41.40	41.15	1.9	5,341	0.04%
2022/06/24	0	0.00	7	40.51	40.55	-7	5,472	-0.13%
2022/06/23	1.1	40.18	0	0.00	40.20	1.1	5,563	0.02%
2022/06/22	1	40.45	0	0.00	40.60	1	5,704	0.02%
2022/06/20	3	42.12	0	0.00	41.50	3	5,941	0.05%
2022/06/16	2	45.40	2	45.00	45.00	0	5,954	0.00%
2022/06/15	2	46.63	7	47.58	46.55	-5	5,954	-0.08%
2022/06/14	1	46.85	0	0.00	46.85	1	6,001	0.02%
2022/06/13	0	0.00	1	47.25	47.25	-1	6,048	-0.02%
2022/06/10	2	49.00	0	0.00	48.80	2	6,117	0.03%
2022/06/09	0	49.95	0	0.00	49.85	0	6,213	0.00%
2022/06/06	1	50.40	5	50.30	50.30	-4	6,345	-0.06%
2022/06/02	0	0.00	1	49.70	49.65	-1	6,427	-0.02%
2022/06/01	0	0.00	1	50.40	50.20	-1	6,485	-0.02%
2022/05/31	2	49.60	0	0.00	49.90	2	6,505	0.03%
2022/05/30	1	50.00	6	50.30	50.20	-5	6,532	-0.08%
2022/05/27	1	49.80	8	49.75	49.70	-7	6,570	-0.11%
2022/05/24	1	48.90	0	0.00	48.15	1	6,930	0.01%
2022/05/20	10	49.15	40	48.80	48.65	-30	6,929	-0.43%
2022/05/19	44.1	48.04	2	48.15	48.30	42.1	7,060	0.60%
2022/05/18	2	49.95	0	0.00	50.00	2	7,041	0.03%
2022/05/17	1	49.05	0	0.00	48.95	1	6,988	0.01%
2022/05/16	4	49.14	2	48.90	48.90	2	6,957	0.03%
2022/05/13	3	49.88	6	49.93	49.70	-3	6,918	-0.04%
2022/05/12	20.1	50.84	10	50.65	50.00	10.1	6,906	0.15%
2022/05/11	5.2	52.60	7	52.60	52.40	-1.8	6,732	-0.03%
2022/05/10	1	56.60	0.1	57.70	57.10	0.9	6,590	0.01%
2022/05/09	3	58.30	0	0.00	58.00	3	6,529	0.05%
2022/05/06	2	60.50	0	0.00	60.40	2	6,495	0.03%
2022/05/05	1	62.10	2	62.50	62.40	-1	6,448	-0.02%
2022/05/04	3	62.10	1	62.80	62.00	2	6,383	0.03%
2022/04/28	2	64.55	0	0.00	64.20	2	6,285	0.03%
2022/04/27	1	63.10	3	63.97	65.00	-2	6,252	-0.03%
2022/04/26	4	64.48	6	65.57	65.10	-2	6,193	-0.03%
2022/04/25	11	66.44	0	66.30	66.10	11	6,069	0.18%
2022/04/22	2	69.10	2	69.70	69.40	0	5,992	0.00%
2022/04/21	6	70.85	6	69.52	69.50	0	5,952	0.00%
2022/04/20	28.1	71.04	28	70.98	71.40	0.1	5,912	0.00%
2022/04/19	19	72.49	16	72.71	72.40	3	5,733	0.05%
2022/04/18	24	74.98	16	73.18	72.90	8	5,664	0.14%
2022/04/15	28	75.45	25	76.03	75.50	3	5,535	0.05%
2022/04/14	4	74.28	12.4	74.50	74.80	-8.4	5,271	-0.16%
2022/04/13	8	72.25	15	71.81	71.20	-7	4,961	-0.14%
2022/04/12	13	70.51	12	70.62	70.70	1	4,847	0.02%
2022/04/11	13	70.37	30	71.01	69.80	-17	4,768	-0.36%
2022/04/08	0	0.00	6	69.18	69.20	-6	4,625	-0.13%
2022/04/07	31.1	70.37	21	69.18	67.90	10.1	4,547	0.22%
2022/04/06	34	70.34	5.2	70.50	70.80	28.8	4,326	0.67%
2022/04/01	4	68.05	9	69.19	69.50	-5	4,057	-0.12%
2022/03/31	12	67.48	16	67.74	67.80	-4	3,960	-0.10%
2022/03/30	3	66.47	2	66.15	67.40	1	3,881	0.03%
2022/03/29	2.1	66.46	7	66.70	66.00	-4.9	3,843	-0.13%
2022/03/28	2	65.75	12	66.63	67.90	-10	3,778	-0.26%
2022/03/25	1.1	66.44	3.1	66.53	68.00	-2	3,716	-0.05%
2022/03/24	7	66.53	4.5	66.52	66.00	2.5	3,626	0.07%
2022/03/23	5	64.50	7	65.43	65.30	-2	3,518	-0.06%
2022/03/22	0	0.00	43	64.30	64.10	-43	3,412	-1.26%
2022/03/21	17	63.31	19	63.34	63.30	-2	3,357	-0.06%
2022/03/18	3	62.27	10	62.90	62.00	-7	3,338	-0.21%
2022/03/17	5	62.02	4	61.90	62.40	1	3,326	0.03%
2022/03/16	6	62.87	3	64.07	62.30	3	3,272	0.09%
2022/03/15	49	63.71	2	64.10	64.20	47	3,223	1.46%
2022/03/14	3	65.55	5	64.78	66.20	-2	3,167	-0.06%
2022/03/11	3	63.90	8	63.41	63.80	-5	3,076	-0.16%
2022/03/10	0	61.90	15	62.01	62.70	-15	3,000	-0.50%
2022/03/09	20	61.26	21	61.34	61.70	-1	2,973	-0.03%
2022/03/08	4	60.23	1	59.70	59.50	3	2,944	0.10%
2022/03/07	33	62.39	36	62.09	62.10	-3	2,860	-0.10%
2022/03/04	1	62.50	0	0.00	62.50	1	2,805	0.04%
2022/03/03	2	62.90	0	0.00	63.00	2	2,793	0.07%
2022/03/02	1	63.40	39	63.39	62.70	-38	2,778	-1.37%
2022/03/01	47	63.04	5.2	62.87	63.00	41.8	2,739	1.53%
2022/02/25	8	61.03	7	61.19	62.00	1	2,577	0.04%
2022/02/24	0.2	59.40	2	59.75	59.40	-1.8	2,513	-0.07%
2022/02/22	5	59.78	6	59.55	59.50	-1	2,466	-0.04%
2022/02/21	11	61.00	2	60.35	60.30	9	2,430	0.37%
2022/02/16	2	57.80	3	58.03	57.80	-1	2,322	-0.04%
2022/02/15	2	58.35	1	58.90	58.10	1	2,323	0.04%
2022/02/14	0	0.00	2	58.55	58.90	-2	2,375	-0.08%
2022/02/10	0	0.00	1.2	57.70	58.10	-1.2	2,341	-0.05%
2022/02/08	0.2	56.30	1	56.20	56.40	-0.8	2,451	-0.03%
2022/02/07	1	55.00	50	54.45	55.50	-49	2,474	-1.98%
2022/01/25	1	52.80	1.2	52.47	51.90	-0.2	2,543	-0.01%
2022/01/21	32	53.78	0	0.00	53.40	32	2,602	1.23%
2022/01/20	20	54.07	0	0.00	54.30	20	2,638	0.76%
2022/01/14	2	53.90	0	0.00	54.20	2	2,793	0.07%
2022/01/12	2	54.65	4	55.20	54.70	-2	2,807	-0.07%
2022/01/10	0	0.00	1	55.80	56.00	-1	2,792	-0.04%
2022/01/07	0	0.00	11	56.80	56.70	-11	2,784	-0.40%
2022/01/05	1.1	57.60	0	0.00	57.50	1.1	2,846	0.04%
2022/01/04	0	0.00	11	57.39	57.50	-11	2,874	-0.38%
2021/12/30	5	58.60	0	0.00	58.20	5	2,921	0.17%
2021/12/29	1	58.10	0	0.00	58.70	1	2,942	0.03%
2021/12/28	1	58.10	0	0.00	58.20	1	2,990	0.03%
2021/12/27	2	58.40	1	58.60	58.40	1	3,041	0.03%
2021/12/24	0	0.00	2	59.10	59.00	-2	3,096	-0.06%
2021/12/23	1	60.40	0	0.00	60.00	1	3,119	0.03%
2021/12/20	2	59.65	0	0.00	60.00	2	3,082	0.06%
2021/12/17	0	0.00	180	59.01	58.80	-180	3,019	-5.96%	大賣/鉅額交易
2021/12/15	30	57.10	0	0.00	57.00	30	2,979	1.01%
2021/12/14	21	57.06	0	0.00	56.80	21	3,001	0.70%
2021/12/09	2	58.50	1	58.50	57.80	1	3,034	0.03%
2021/12/08	1	59.10	1.1	59.52	58.70	-0.1	3,077	0.00%
2021/12/07	1	58.50	1	57.80	58.50	0	3,081	0.00%
2021/12/02	1	57.20	2	57.10	57.30	-1	3,147	-0.03%
2021/11/30	2	56.80	6.1	56.98	57.30	-4.1	3,231	-0.13%
2021/11/29	1	56.70	2	56.55	56.80	-1	3,269	-0.03%
2021/11/26	1.1	57.80	0	0.00	57.80	1.1	3,312	0.03%
2021/11/24	1	58.70	0	0.00	58.80	1	3,404	0.03%
2021/11/23	1	57.50	0	0.00	57.10	1	3,361	0.03%
2021/11/22	0	0.00	4	56.08	56.60	-4	3,586	-0.11%
2021/11/19	2.1	56.30	2	56.15	56.10	0.1	3,630	0.00%
2021/11/17	0	0.00	6	56.98	57.10	-6	3,795	-0.16%
2021/11/16	3	56.57	0	0.00	56.20	3	3,824	0.08%
2021/11/15	80	57.21	2	56.95	56.80	78	3,881	2.01%
2021/11/12	3	58.70	0	0.00	58.30	3	3,955	0.08%
2021/11/11	2	58.30	43	58.69	58.70	-41	4,057	-1.01%
2021/11/10	43.8	58.90	10	59.10	58.60	33.8	4,129	0.82%
2021/11/09	4.2	59.56	2	59.60	59.50	2.2	4,171	0.05%
2021/11/08	14	60.69	10	61.20	60.00	4	4,194	0.10%
2021/11/03	1	58.90	1	58.70	59.40	0	4,313	0.00%
2021/11/02	3	59.30	3	58.90	57.60	0	4,284	0.00%
2021/11/01	1	58.20	2	58.75	58.20	-1	4,327	-0.02%
2021/10/29	15	58.39	15	57.40	58.20	0	4,348	0.00%
2021/10/28	0	0.00	15	58.50	59.00	-15	4,363	-0.34%
2021/10/27	15	57.70	21	58.06	57.80	-6	4,438	-0.14%
2021/10/26	1	57.30	7	57.51	57.60	-6	4,697	-0.13%
2021/10/25	6	56.93	1	55.20	56.80	5	4,777	0.10%
2021/10/22	22	55.17	7	55.21	55.20	15	4,893	0.31%
2021/10/21	1	57.80	0	0.00	58.20	1	4,935	0.02%
2021/10/18	1	57.60	1	57.60	56.70	0	5,351	0.00%
2021/10/15	6	57.22	6	57.03	57.30	0	5,593	0.00%
2021/10/14	1	56.60	3	56.10	56.70	-2	5,959	-0.03%
2021/10/13	1	57.10	1	57.30	55.10	0	6,355	0.00%
2021/10/12	3	57.00	4	57.63	56.30	-1	6,482	-0.02%
2021/10/07	1	57.80	3	58.30	58.80	-2	7,076	-0.03%
2021/10/06	0	0.00	1	57.60	57.60	-1	7,411	-0.01%
2021/10/04	2	60.00	1.1	59.72	56.80	0.9	7,883	0.01%
2021/10/01	7	60.29	6	60.45	59.50	1	8,220	0.01%
2021/09/30	2	61.55	11.5	62.29	63.00	-9.5	8,743	-0.11%
2021/09/29	1	61.00	2	61.55	60.70	-1	9,439	-0.01%
2021/09/28	2.1	61.81	0	0.00	61.50	2.1	10,946	0.02%
2021/09/27	1	63.00	6.2	63.41	62.50	-5.2	11,719	-0.04%
2021/09/24	1.1	63.03	1	62.40	62.00	0.1	12,376	0.00%
2021/09/23	1.3	62.22	1	62.90	62.00	0.3	13,703	0.00%
2021/09/22	1	63.20	1	62.50	62.20	0	14,889	0.00%
2021/09/17	1.1	64.10	3	64.10	65.00	-1.9	15,482	-0.01%
2021/09/16	1	64.50	11	65.14	64.30	-10	15,766	-0.06%
2021/09/15	2	64.70	3	64.57	65.00	-1	16,031	-0.01%
2021/09/14	34.1	65.32	1	66.30	65.00	33.1	16,733	0.20%
2021/09/13	2.2	67.00	0	0.00	66.80	2.2	17,518	0.01%
2021/09/10	8	66.38	0	0.00	66.10	8	17,588	0.05%
2021/09/08	0	0.00	2	64.35	64.20	-2	17,830	-0.01%
2021/09/07	0	0.00	2	65.10	65.40	-2	17,941	-0.01%
2021/09/06	1	66.70	2	66.80	66.30	-1	18,054	-0.01%
2021/09/03	3	67.17	4.1	67.16	66.80	-1.1	18,234	-0.01%
2021/09/02	10.1	68.80	0	0.00	67.60	10.1	18,385	0.05%
2021/09/01	25.1	69.74	0	0.00	69.40	25.1	18,473	0.14%
2021/08/31	12	70.78	31	71.09	70.30	-19	18,592	-0.10%
2021/08/30	21	69.29	1	69.70	69.60	20	18,777	0.11%
2021/08/27	2	68.55	2	68.75	69.10	0	19,012	0.00%
2021/08/26	13.4	71.78	4	71.28	69.00	9.4	19,337	0.05%
2021/08/25	1	65.50	1	66.90	67.10	0	19,534	0.00%
2021/08/24	55	64.70	54.1	65.51	66.30	1	19,780	0.00%
2021/08/23	1	66.60	34.4	66.48	65.80	-33.4	20,561	-0.16%
2021/08/20	1	63.20	3	63.60	63.20	-2	21,093	-0.01%
2021/08/19	3.1	63.85	1	65.90	63.20	2.1	21,520	0.01%
2021/08/18	9	65.32	16	65.77	67.00	-7	21,600	-0.03%
2021/08/17	35	66.27	5.2	66.58	64.50	29.8	21,796	0.14%
2021/08/16	17	69.28	33	69.26	68.40	-16	22,036	-0.07%
2021/08/13	8.2	72.89	5	72.20	72.20	3.2	22,349	0.01%
2021/08/12	1	71.60	37.2	73.22	74.10	-36.2	22,842	-0.16%
2021/08/11	26	72.80	6	73.40	71.50	20	23,280	0.09%
2021/08/10	5.6	72.79	11	72.82	72.50	-5.4	23,465	-0.02%
2021/08/09	15	75.14	42.1	75.06	75.80	-27.1	23,677	-0.11%
2021/08/06	18.1	74.43	23	75.21	73.70	-4.9	23,956	-0.02%
2021/08/05	56.1	74.34	0	0.00	74.20	56.1	24,359	0.23%
2021/08/04	6	76.55	0	0.00	76.10	6	24,634	0.02%
2021/08/03	6	76.98	15	76.36	76.80	-9	25,439	-0.04%
2021/08/02	13	76.75	10	76.68	77.50	3	26,084	0.01%
2021/07/30	31.2	76.64	69	77.64	75.80	-37.8	26,449	-0.14%
2021/07/29	2.1	73.53	13	73.29	75.00	-10.9	27,183	-0.04%
2021/07/28	60	73.27	29	72.74	72.50	31	27,871	0.11%
2021/07/27	6	73.08	15	73.35	72.10	-9	28,415	-0.03%
2021/07/26	5.1	75.49	10	75.92	74.70	-4.9	29,154	-0.02%
2021/07/23	3	73.70	16	73.52	73.80	-13	29,831	-0.04%
2021/07/22	18	72.12	15	71.69	71.70	3	30,155	0.01%
2021/07/21	75	76.53	109	76.08	73.30	-34	30,639	-0.11%	大賣/
2021/07/20	73.1	77.22	34	77.78	76.80	39.1	30,768	0.13%
2021/07/19	74	78.74	32	77.61	79.40	42	30,883	0.14%
2021/07/16	8.1	73.97	12	74.04	74.00	-3.9	31,277	-0.01%
2021/07/15	49.1	73.92	25	73.93	74.80	24.1	31,829	0.08%
2021/07/14	21	72.27	17	72.13	72.00	4	31,954	0.01%
2021/07/13	19	77.27	17	77.87	75.60	2	32,305	0.01%
2021/07/12	75.1	81.91	92	81.88	81.20	-17	32,626	-0.05%
2021/07/09	17	83.45	7.2	83.31	81.10	9.8	33,246	0.03%
2021/07/08	32	84.68	28	84.11	83.60	4	34,034	0.01%
2021/07/07	34	86.01	20	84.44	84.00	14	33,763	0.04%
2021/07/06	23	87.69	31	87.98	87.80	-8	33,327	-0.02%
2021/07/05	114.2	89.81	46	89.36	85.80	68.2	32,680	0.21%	大買/
2021/07/02	21	83.34	78.4	85.79	86.60	-57.4	31,335	-0.18%
2021/07/01	28.3	78.33	49	78.56	78.80	-20.7	30,621	-0.07%
2021/06/30	90.1	81.27	130	82.68	79.80	-39.9	30,088	-0.13%	大賣/
2021/06/29	157	78.55	83.8	79.32	80.20	73.2	28,815	0.25%	大買/
2021/06/28	31	70.10	73.2	72.01	74.30	-42.2	27,622	-0.15%
2021/06/25	9	68.40	52	67.83	67.60	-43	26,994	-0.16%
2021/06/24	45	66.99	60	68.26	66.80	-15	26,720	-0.06%
2021/06/23	173	67.84	102	68.05	65.60	71	26,441	0.27%	大買/大賣/
2021/06/22	63	68.18	94	68.78	69.50	-31	25,722	-0.12%
2021/06/21	18	63.66	19	63.81	63.20	-1	24,893	0.00%
2021/06/18	5	64.46	1	64.90	64.30	4	24,773	0.02%
2021/06/17	17	65.56	7	64.79	64.70	10	24,687	0.04%
2021/06/16	31	65.21	6	65.22	64.30	25	24,501	0.10%
2021/06/15	4.1	65.26	2	65.50	65.80	2.1	24,374	0.01%
2021/06/11	25	65.14	11	64.61	64.10	14	24,239	0.06%
2021/06/09	3	64.27	26	63.85	63.60	-23	23,966	-0.10%
2021/06/08	28	65.52	29	66.04	65.50	-1	23,840	0.00%
2021/06/07	27	65.64	21	65.43	65.20	6	23,766	0.03%
2021/06/04	52	67.43	61	67.28	66.30	-9	23,647	-0.04%
2021/06/03	19	66.82	9	67.27	66.70	10	23,600	0.04%
2021/06/02	29	66.56	37	66.95	67.00	-8	23,249	-0.03%
2021/06/01	52	65.40	126	64.15	65.60	-74	22,815	-0.32%	大賣/
2021/05/31	103	67.00	61	66.82	64.20	42	22,585	0.19%	大買/
2021/05/28	38	63.17	69	63.45	64.40	-31	21,715	-0.14%
2021/05/27	50	59.54	41	59.56	58.60	9	21,116	0.04%
2021/05/26	17	57.06	23	56.26	57.80	-6	20,697	-0.03%
2021/05/25	22	57.88	10	55.95	56.80	12	20,585	0.06%
2021/05/24	111	60.45	47	59.21	58.80	64	20,330	0.31%	大買/
2021/05/21	20	59.78	12	59.00	60.70	8	20,101	0.04%
2021/05/20	84	59.52	68	58.58	57.20	16	19,706	0.08%
2021/05/19	65	59.42	30	60.20	61.70	35	19,174	0.18%
2021/05/18	5	55.80	20	54.61	56.10	-15	18,723	-0.08%
2021/05/17	18	52.46	7	55.01	51.00	11	18,450	0.06%
2021/05/14	39	57.00	36	57.86	56.60	3	18,170	0.02%
2021/05/13	18	61.68	15	62.23	60.20	3	17,761	0.02%
2021/05/12	21	72.29	27	66.44	65.10	-6	17,309	-0.03%
2021/05/11	67	77.07	101.1	77.27	72.30	-34.1	16,971	-0.20%	大賣/
2021/05/10	107.3	79.50	56	79.60	80.20	51.3	16,146	0.32%	大買/
2021/05/07	40	72.68	54.2	74.46	75.80	-14.2	15,440	-0.09%
2021/05/06	69.1	77.63	63	76.86	73.90	6.1	14,956	0.04%
2021/05/05	40.2	73.20	28	74.05	74.60	12.2	13,962	0.09%
2021/05/04	36	72.50	40	70.71	69.30	-4	13,185	-0.03%
2021/05/03	54	80.61	25	79.17	72.60	29	12,523	0.23%
2021/04/29	51	77.79	45	78.52	80.50	6	11,674	0.05%
2021/04/28	47	71.20	100	71.11	73.20	-53	10,831	-0.49%
2021/04/27	101	69.33	89	69.57	70.60	12	10,422	0.12%	大買/
2021/04/26	21	64.97	66	64.13	66.50	-45	9,804	-0.46%
2021/04/23	29	60.02	37	60.70	60.50	-8	9,449	-0.08%
2021/04/22	63	61.59	43.3	62.90	59.30	19.8	9,050	0.22%
2021/04/21	36.1	58.33	53	57.92	58.90	-16.9	8,305	-0.20%
2021/04/20	15	53.85	34	53.59	56.70	-19	7,636	-0.25%
2021/04/19	72	54.75	43	55.19	55.00	29	7,276	0.40%
2021/04/16	53.2	53.18	92	53.42	53.00	-38.9	6,608	-0.59%
2021/04/15	135	50.56	65	51.09	52.00	70	5,951	1.18%	大買/
2021/04/14	23	47.53	19	47.72	48.00	4	5,075	0.08%
2021/04/13	4	45.10	0	0.00	44.65	4	4,123	0.10%
2021/04/12	5	45.19	15	44.27	44.60	-10	4,101	-0.24%
2021/04/09	10	43.40	1	42.90	43.30	9	3,980	0.23%
2021/04/08	0	42.95	5	43.32	44.50	-5	3,910	-0.13%
2021/04/07	2	41.80	0	0.00	42.00	2	3,813	0.05%
2021/04/06	0	0.00	3	41.80	41.95	-3	3,846	-0.08%
2021/04/01	0	0.00	3	40.13	40.45	-3	3,714	-0.08%
2021/03/29	2	39.25	0	0.00	39.35	2	3,761	0.05%
2021/03/26	1	39.20	0	0.00	39.45	1	4,132	0.02%
2021/03/24	2	38.90	0	0.00	38.80	2	4,457	0.04%
2021/03/23	0	39.20	0	0.00	39.15	0	4,470	0.00%
2021/03/19	10	39.05	0	0.00	39.05	10	4,517	0.22%
2021/03/16	2	39.33	0	0.00	38.95	2	5,185	0.04%
2021/03/11	1	40.05	0	0.00	39.95	1	5,153	0.02%
2021/03/10	2	40.10	28	40.73	41.15	-26	5,110	-0.51%
2021/03/09	3	39.05	1	40.30	39.40	2	4,971	0.04%
2021/03/05	1	39.05	0	0.00	38.85	1	4,875	0.02%
2021/03/04	0	0.00	2	39.98	39.65	-2	4,933	-0.04%
2021/03/03	0	0.00	1	39.30	39.15	-1	4,974	-0.02%
2021/03/02	2	38.75	0	0.00	38.55	2	5,172	0.04%
2021/02/25	0	0.00	1	39.75	39.70	-1	5,626	-0.02%
2021/02/24	0	0.00	2	39.20	38.80	-2	5,682	-0.04%
2021/02/23	0	0.00	3	40.02	39.80	-3	5,640	-0.05%
2021/02/22	1	39.00	2	38.98	39.00	-1	5,517	-0.02%
2021/02/18	0	0.00	2	37.93	37.85	-2	5,430	-0.04%
2021/02/17	5	36.21	9	36.45	36.40	-4	5,390	-0.07%
2021/02/05	1	35.45	2	35.73	35.70	-1	5,386	-0.02%
2021/02/04	2	35.48	2	35.38	35.50	0	5,428	0.00%
2021/02/02	0	0.00	1	34.70	34.80	-1	5,471	-0.02%
2021/02/01	1	33.85	0	0.00	33.70	1	5,460	0.02%
2021/01/27	2	34.93	0	0.00	34.75	2	5,411	0.04%
2021/01/26	1	35.15	0	0.00	35.05	1	5,401	0.02%
2021/01/25	0	0.00	2	35.65	35.95	-2	5,398	-0.04%
2021/01/21	1	34.35	0	0.00	34.25	1	5,375	0.02%
2021/01/20	0	0.00	2	34.30	34.10	-2	5,396	-0.04%
2021/01/19	1	36.05	0	0.00	35.85	1	5,413	0.02%
2021/01/15	1	35.40	0	0.00	35.05	1	5,355	0.02%
2021/01/14	5	36.01	0	0.00	36.10	5	5,286	0.09%
2021/01/12	3	37.62	2	37.25	37.00	1	5,156	0.02%
2021/01/11	0	0.00	2	38.75	38.65	-2	5,091	-0.04%
2021/01/07	1	39.25	1	39.15	39.40	0	5,063	0.00%
2021/01/06	4	39.71	2	39.48	39.35	2	5,041	0.04%
2021/01/05	2	40.58	3	40.33	40.70	-1	4,969	-0.02%
2021/01/04	1	39.40	0	0.00	39.65	1	4,893	0.02%
2020/12/31	1	39.10	0	0.00	39.45	1	4,881	0.02%
2020/12/30	1	39.85	0	0.00	39.70	1	4,898	0.02%
2020/12/29	1	39.75	4	40.33	39.80	-3	4,849	-0.06%
2020/12/25	0	0.00	1	39.30	39.15	-1	4,718	-0.02%
2020/12/24	6	39.47	5	38.90	38.90	1	4,704	0.02%
2020/12/23	2	39.43	0	0.00	39.70	2	4,672	0.04%
2020/12/22	2	41.00	14	43.12	40.30	-12	4,695	-0.26%
2020/12/21	11	40.74	16	40.78	40.75	-5	4,377	-0.11%
2020/12/18	3	39.33	5	39.18	39.10	-2	4,170	-0.05%
2020/12/17	1	37.95	0	0.00	38.20	1	4,148	0.02%
2020/12/16	1	38.20	5	38.60	38.20	-4	4,175	-0.10%
2020/12/15	1	38.05	1	39.00	37.90	0	4,254	0.00%
2020/12/14	1	38.55	11	38.68	38.55	-10	4,332	-0.23%
2020/12/11	28	39.12	36	39.47	38.70	-8	4,395	-0.18%
2020/12/10	34	40.94	36	40.68	41.00	-2	4,124	-0.05%
2020/12/09	7	37.74	25	37.56	37.80	-18	3,814	-0.47%
2020/12/08	8	38.09	0	0.00	38.20	8	4,061	0.20%
2020/12/07	22	38.96	0	0.00	38.55	22	4,055	0.54%
2020/12/04	2	38.60	12	38.70	38.80	-10	4,018	-0.25%
2020/12/03	0	0.00	5	37.80	37.95	-5	4,028	-0.12%
2020/12/02	6	37.29	2	37.30	37.45	4	4,193	0.10%
2020/12/01	2	37.88	2	37.80	37.60	0	4,159	0.00%
2020/11/30	4	39.15	4	39.24	38.85	0	4,119	0.00%
2020/11/26	3	38.22	9	38.01	38.45	-6	3,993	-0.15%
2020/11/25	10	37.18	4	37.69	36.85	6	3,842	0.16%
2020/11/24	6	34.90	7	34.43	35.15	-1	3,510	-0.03%
2020/11/23	7	33.39	5	33.85	33.95	2	3,344	0.06%
2020/11/20	0	0.00	3	32.78	32.90	-3	3,234	-0.09%
2020/11/19	2	32.55	0	0.00	32.55	2	3,219	0.06%
2020/11/18	0	0.00	2	32.35	32.20	-2	3,217	-0.06%
2020/11/17	0	0.00	20	32.20	32.05	-20	3,231	-0.62%
2020/11/16	3	32.15	0	0.00	32.25	3	3,263	0.09%
2020/11/13	20	32.79	31	32.75	32.80	-11	3,252	-0.34%
2020/11/12	5	32.32	9	32.31	31.95	-4	3,257	-0.12%
2020/11/11	30	32.57	3	32.38	32.90	27	3,205	0.84%
2020/11/10	2	31.75	0	0.00	31.70	2	3,157	0.06%
2020/11/09	0	0.00	2	31.90	32.00	-2	3,161	-0.06%
2020/11/05	2	31.78	0	0.00	31.70	2	3,346	0.06%
2020/11/04	2	31.78	0	0.00	31.75	2	3,433	0.06%
2020/11/03	1	31.90	1	32.45	31.85	0	3,434	0.00%
2020/10/30	6	31.67	0	0.00	31.40	6	3,412	0.18%
2020/10/29	1	32.05	1	31.70	32.20	0	3,392	0.00%
2020/10/28	4	32.81	3	32.90	32.65	1	3,371	0.03%
2020/10/27	0	0.00	2	33.00	32.70	-2	3,335	-0.06%
2020/10/26	3	31.67	0	0.00	31.45	3	3,271	0.09%
2020/10/22	3	30.50	0	0.00	30.30	3	3,270	0.09%
2020/10/19	4	31.20	0	0.00	31.35	4	3,285	0.12%
2020/10/16	8	31.44	0	0.00	30.90	8	3,292	0.24%
2020/10/15	0	0.00	1	32.40	31.95	-1	3,264	-0.03%
2020/10/14	0	0.00	5	33.00	32.50	-5	3,245	-0.15%
2020/10/13	1	32.70	0	0.00	32.50	1	3,236	0.03%
2020/10/12	2	32.35	5	32.70	32.75	-3	3,232	-0.09%
2020/10/08	1	32.25	7	32.69	32.35	-6	3,208	-0.19%
2020/10/07	2	32.70	0	0.00	32.60	2	3,196	0.06%
2020/10/06	0	0.00	1	32.20	32.50	-1	3,159	-0.03%
2020/10/05	0	0.00	1	30.90	31.30	-1	3,114	-0.03%
2020/09/29	2	30.20	0	0.00	30.25	2	3,103	0.06%
2020/09/28	0	0.00	1	31.00	30.60	-1	3,091	-0.03%
2020/09/25	1	30.40	3	30.47	30.45	-2	3,080	-0.06%
2020/09/24	13	31.25	35	31.41	30.65	-22	2,972	-0.74%
2020/09/22	1	32.50	2	32.75	32.70	-1	2,823	-0.04%
2020/09/21	7	33.54	0	0.00	33.25	7	2,760	0.25%
2020/09/18	1	34.40	0	0.00	34.35	1	2,708	0.04%
2020/09/17	1	33.40	5	33.98	34.45	-4	2,603	-0.15%
2020/09/16	3	32.03	5	32.73	33.30	-2	2,459	-0.08%
2020/09/15	8	31.68	0	0.00	31.30	8	2,326	0.34%
2020/09/14	10	31.90	0	0.00	31.95	10	2,295	0.44%
2020/09/11	6	33.08	12	32.90	32.15	-6	2,227	-0.27%
2020/09/10	5	31.90	2	31.95	32.00	3	1,944	0.15%
2020/09/09	3	31.90	0	0.00	31.95	3	1,909	0.16%
2020/09/08	4	31.59	0	0.00	31.25	4	1,870	0.21%
2020/09/07	5	33.22	8	32.71	32.80	-3	1,799	-0.17%
2020/09/04	2	30.40	0	0.00	30.80	2	1,598	0.13%
2020/09/03	2	30.70	0	0.00	30.70	2	1,575	0.13%
2020/09/02	0	0.00	10	30.64	31.00	-10	1,534	-0.65%
2020/08/31	0	0.00	7	30.14	29.85	-7	1,474	-0.47%
2020/08/28	0	0.00	2	28.85	29.05	-2	1,411	-0.14%
2020/08/27	5	29.91	10	30.00	29.05	-5	1,410	-0.35%
2020/08/26	0	0.00	1	29.30	29.05	-1	1,347	-0.07%
2020/08/21	2	28.40	2	28.50	28.90	0	1,357	0.00%
2020/08/20	2	27.48	0	0.00	27.40	2	1,331	0.15%
2020/08/13	0	0.00	3	28.70	28.80	-3	1,195	-0.25%
2020/08/12	4	29.30	0	0.00	29.15	4	1,174	0.34%
2020/08/11	9	30.12	3	29.70	29.80	6	1,135	0.53%
2020/08/10	1	27.60	4	28.43	29.40	-3	981	-0.31%
2020/08/05	0	0.00	1	26.45	26.75	-1	881	-0.11%
2020/07/24	2	26.60	0	0.00	26.40	2	875	0.23%
2020/07/23	0	0.00	2	25.85	26.00	-2	832	-0.24%
2020/07/17	1	25.50	8	25.20	24.90	-7	823	-0.85%
2020/07/16	0	0.00	1	25.05	24.85	-1	816	-0.12%
2020/07/14	2	24.90	0	0.00	24.55	2	801	0.25%
2020/07/09	1	25.55	1	25.55	25.35	0	792	0.00%
2020/07/07	2	25.10	0	0.00	25.20	2	791	0.25%
2020/06/29	3	24.92	0	0.00	24.80	3	821	0.37%
2020/06/23	2	25.03	0	0.00	25.10	2	856	0.23%
2020/06/22	1	25.35	0	0.00	25.30	1	870	0.11%
2020/06/18	3	25.53	0	0.00	25.50	3	918	0.33%
2020/06/17	1	25.60	0	0.00	25.80	1	948	0.11%
2020/06/12	2	25.35	0	0.00	25.50	2	1,093	0.18%
2020/06/11	2	26.33	1	26.30	25.60	1	1,153	0.09%
2020/06/08	0	0.00	3	26.60	26.65	-3	1,222	-0.25%
2020/06/05	0	0.00	2	25.75	25.70	-2	1,190	-0.17%
2020/06/03	1	25.65	5	25.60	25.55	-4	1,204	-0.33%
2020/05/29	4	25.38	0	0.00	24.65	4	1,195	0.33%
2020/05/28	0	0.00	5	25.21	25.30	-5	1,178	-0.42%
2020/05/19	7	24.00	0	0.00	24.00	7	1,178	0.59%
2020/05/15	1	23.20	0	0.00	23.60	1	1,182	0.08%
2020/05/12	1	24.80	0	0.00	24.60	1	1,178	0.08%
2020/05/11	3	25.00	0	0.00	24.85	3	1,183	0.25%
2020/05/04	1	23.55	0	0.00	23.65	1	1,163	0.09%
2020/04/21	3	22.83	0	0.00	22.40	3	1,263	0.24%
2020/04/20	0	0.00	1	23.15	23.40	-1	1,284	-0.08%
2020/04/17	5	23.25	0	0.00	23.20	5	1,384	0.36%
2020/04/01	1	21.60	0	0.00	21.55	1	1,513	0.07%
2020/03/25	2	21.80	0	0.00	21.75	2	1,509	0.13%
2020/03/23	2	19.45	0	0.00	19.70	2	1,479	0.14%
2020/03/19	3	17.35	2	17.10	17.15	1	1,537	0.07%
2020/03/18	3	20.70	0	0.00	19.00	3	1,500	0.20%
2020/03/17	30	20.96	35	21.00	20.90	-5	1,456	-0.34%
2020/03/16	2	23.65	0	0.00	23.20	2	1,390	0.14%
2020/03/13	31	24.22	0	0.00	24.10	31	1,365	2.27%
2020/03/12	5	26.45	0	0.00	26.70	5	1,304	0.38%
2020/03/10	1	27.70	0	0.00	28.10	1	1,271	0.08%
2020/03/09	1	28.40	7	29.00	28.20	-6	1,257	-0.48%
2020/03/02	0	28.90	0	0.00	28.80	0	1,248	0.00%
2020/02/27	3	29.25	0	0.00	29.25	3	1,266	0.24%
2020/02/24	2	29.80	5	29.95	29.70	-3	1,239	-0.24%
2020/02/20	3	30.10	2	30.05	30.20	1	1,240	0.08%
2020/02/19	2	30.03	1	30.10	30.15	1	1,242	0.08%
2020/02/13	8	29.38	0	0.00	29.20	8	1,241	0.64%
2020/02/10	2	28.85	0	0.00	28.80	2	1,235	0.16%
2020/02/07	0	0.00	1	30.00	29.55	-1	1,225	-0.08%
2020/02/05	1	30.40	0	0.00	30.45	1	1,213	0.08%
2020/01/30	0	0.00	2	31.00	30.50	-2	1,124	-0.18%
2020/01/17	0	0.00	10	32.60	32.65	-10	1,082	-0.92%
2020/01/16	1	32.80	2	32.88	32.80	-1	1,074	-0.09%
2020/01/15	0	0.00	1	32.45	32.40	-1	1,060	-0.09%
2020/01/14	1	32.65	0	0.00	32.50	1	1,048	0.10%
2020/01/13	6	32.30	6	32.50	32.10	0	1,034	0.00%
2020/01/10	2	31.35	4	31.50	31.35	-2	965	-0.21%
2020/01/03	0	0.00	3	31.50	31.60	-3	919	-0.33%
2020/01/02	0	0.00	1	32.00	31.70	-1	901	-0.11%
2019/12/31	3	31.30	27	31.26	31.50	-24	875	-2.74%
2019/12/30	21	31.49	0	0.00	31.70	21	849	2.47%
2019/12/27	6	30.90	1	30.85	30.85	5	795	0.63%
2019/12/26	1	30.65	2	30.30	30.30	-1	775	-0.13%
2019/12/24	2	30.70	0	0.00	30.50	2	769	0.26%
2019/12/20	1	31.00	2	30.95	30.80	-1	734	-0.14%
2019/12/19	0	0.00	15	31.05	31.00	-15	735	-2.04%
2019/12/17	0	0.00	3	30.98	31.05	-3	710	-0.42%
2019/12/16	3	30.62	2	30.80	30.90	1	674	0.15%
2019/12/13	2	29.50	0	0.00	29.80	2	614	0.33%
2019/11/26	2	28.45	10	28.75	29.00	-8	622	-1.29%
2019/11/13	2	27.85	0	0.00	27.55	2	661	0.30%
2019/11/12	2	28.10	0	0.00	28.10	2	700	0.29%
2019/11/11	2	28.30	0	0.00	28.10	2	725	0.28%
2019/10/01	0	0.00	5	29.10	28.80	-5	984	-0.51%
2019/09/18	0	0.00	2	28.85	28.90	-2	954	-0.21%
2019/09/16	0	0.00	1	28.60	28.60	-1	957	-0.10%
2019/09/05	1	28.35	0	0.00	28.20	1	952	0.11%
2019/09/04	3	28.27	0	0.00	28.30	3	944	0.32%
2019/08/29	2	27.13	2	26.98	27.15	0	949	0.00%
2019/08/28	0	0.00	2	26.88	27.10	-2	944	-0.21%
2019/08/21	1	26.80	1	26.90	26.90	0	951	0.00%
2019/08/20	2	26.73	0	0.00	26.75	2	948	0.21%
2019/08/19	0	0.00	6	27.00	26.85	-6	932	-0.64%
2019/08/16	0	0.00	2	27.25	27.25	-2	927	-0.22%
2019/08/15	10	26.72	0	0.00	26.50	10	918	1.09%
2019/08/14	1	28.20	0	0.00	27.90	1	888	0.11%
2019/08/13	2	28.28	0	0.00	28.35	2	890	0.22%
2019/08/12	2	28.75	0	0.00	28.70	2	884	0.23%
2019/08/07	1	28.70	0	0.00	28.70	1	887	0.11%
2019/08/06	1	28.40	0	0.00	28.55	1	894	0.11%
2019/07/30	10	30.75	0	0.00	30.95	10	885	1.13%
2019/07/18	0	0.00	10	31.00	30.70	-10	807	-1.24%
2019/07/17	1	31.00	60	31.15	31.05	-59	798	-7.39%
2019/07/15	3	31.57	0	0.00	31.40	3	750	0.40%
2019/07/12	2	31.70	0	0.00	31.70	2	744	0.27%
2019/07/11	0	0.00	1	31.70	31.75	-1	758	-0.13%
2019/06/21	4	31.45	4	31.70	31.20	0	950	0.00%
2019/06/17	0	0.00	6	31.38	31.40	-6	1,074	-0.56%
2019/06/13	0	0.00	5	31.25	31.00	-5	1,146	-0.44%
2019/06/12	0	0.00	8	31.08	31.05	-8	1,218	-0.66%
2019/06/10	0	0.00	6	31.29	31.00	-6	1,229	-0.49%
2019/06/06	1	31.20	0	0.00	31.15	1	1,236	0.08%
2019/06/05	0	0.00	4	31.50	31.40	-4	1,234	-0.32%
2019/05/30	2	30.95	1	31.00	30.90	1	1,252	0.08%
2019/05/29	8	31.44	2	31.10	31.10	6	1,283	0.47%
2019/05/28	31	31.22	0	0.00	31.90	31	1,287	2.41%
2019/05/27	0	0.00	3	30.85	30.85	-3	1,290	-0.23%
2019/05/24	1	30.80	0	0.00	30.85	1	1,323	0.08%
2019/05/22	0	0.00	1	31.00	30.95	-1	1,355	-0.07%
2019/05/20	2	31.00	2	31.00	30.70	0	1,438	0.00%
2019/05/17	0	0.00	2	29.90	29.90	-2	1,428	-0.14%
2019/05/14	5	29.35	0	0.00	29.75	5	1,465	0.34%
2019/05/13	1	30.00	6	29.47	29.25	-5	1,486	-0.34%
2019/05/08	1	30.30	0	0.00	30.30	1	1,576	0.06%
2019/05/06	0	0.00	4	30.70	30.65	-4	1,631	-0.25%
2019/05/03	10	30.95	0	0.00	31.00	10	1,736	0.58%
2019/05/02	1	30.90	0	0.00	30.90	1	1,741	0.06%
2019/04/29	1	30.25	0	0.00	30.30	1	1,747	0.06%
2019/04/26	1	30.15	1	30.25	30.15	0	1,747	0.00%
2019/04/22	5	31.15	0	0.00	31.05	5	1,770	0.28%
2019/04/18	1	30.35	0	0.00	30.50	1	1,782	0.06%
2019/04/17	7	30.74	0	0.00	30.80	7	1,785	0.39%
2019/04/12	2	30.70	0	0.00	30.70	2	1,846	0.11%
2019/04/10	5	31.80	0	0.00	31.70	5	1,801	0.28%
2019/04/09	1	32.15	0	0.00	32.10	1	1,781	0.06%
2019/04/08	0	0.00	4	32.43	32.30	-4	1,774	-0.23%
2019/03/29	0	0.00	2	32.65	32.65	-2	1,896	-0.11%
2019/03/28	0	0.00	2	32.95	32.95	-2	1,894	-0.11%
2019/03/27	11	32.83	1	33.00	33.05	10	1,915	0.52%
2019/03/26	1	32.85	0	0.00	32.80	1	1,991	0.05%
2019/03/25	7	32.82	0	0.00	32.75	7	2,000	0.35%
2019/03/22	13	33.27	0	0.00	33.35	13	1,991	0.65%
2019/03/21	0	0.00	13	33.86	33.55	-13	1,984	-0.66%
2019/03/20	7	33.30	19	33.33	33.25	-12	1,958	-0.61%
2019/03/19	10	34.16	1	34.10	33.90	9	1,903	0.47%
2019/03/18	3	34.13	10	34.05	34.10	-7	1,888	-0.37%
2019/03/15	2	33.78	0	0.00	33.80	2	1,858	0.11%
2019/03/05	8	32.99	0	0.00	33.00	8	1,977	0.40%
2019/02/27	4	32.40	1	32.25	32.40	3	2,056	0.15%
2019/02/26	5	32.66	0	0.00	32.55	5	2,100	0.24%
2019/02/25	15	32.77	0	0.00	32.70	15	2,095	0.72%
2019/02/22	1	32.35	1	32.55	32.40	0	2,085	0.00%
2019/02/21	0	0.00	9	32.55	32.35	-9	2,084	-0.43%
2019/02/19	1	32.35	1	32.60	32.25	0	2,107	0.00%
2019/02/15	1	31.00	0	0.00	31.10	1	2,327	0.04%
2019/02/11	0	0.00	8	31.70	31.70	-8	2,402	-0.33%
2019/01/30	3	32.30	1	32.35	32.30	2	2,353	0.08%
2019/01/29	0	0.00	1	32.30	32.10	-1	2,364	-0.04%
2019/01/28	0	0.00	1	32.00	32.10	-1	2,396	-0.04%
2019/01/25	2	31.55	0	0.00	31.60	2	2,453	0.08%
2019/01/24	2	32.05	5	31.38	31.75	-3	2,469	-0.12%
2019/01/17	2	30.70	0	0.00	30.45	2	2,632	0.08%
2019/01/16	1	30.60	0	0.00	30.45	1	2,711	0.04%
2019/01/10	4	31.30	0	0.00	31.30	4	2,894	0.14%
2019/01/08	5	30.90	6	31.64	31.65	-1	2,978	-0.03%
2019/01/07	0	0.00	2	31.18	31.15	-2	3,001	-0.07%
2019/01/04	1	30.20	0	0.00	30.10	1	3,074	0.03%
2019/01/03	2	30.80	1	30.75	30.60	1	3,196	0.03%
2019/01/02	1	31.05	0	0.00	31.10	1	3,279	0.03%
2018/12/27	1	31.15	0	0.00	31.10	1	3,482	0.03%
2018/12/26	2	31.15	0	0.00	31.00	2	3,621	0.06%
2018/12/24	8	32.16	8	31.86	31.70	0	4,019	0.00%
2018/12/22	11	31.82	7	31.90	32.00	4	4,175	0.10%
2018/12/20	1	30.20	5	30.40	30.20	-4	4,750	-0.08%
2018/12/19	8	30.26	4	30.31	30.40	4	5,218	0.08%
2018/12/18	1	31.25	6	31.31	31.20	-5	5,994	-0.08%
2018/12/17	5	31.55	0	0.00	31.55	5	6,366	0.08%
2018/12/14	1	31.40	0	0.00	31.45	1	6,551	0.02%
2018/12/13	7	31.84	5	31.80	31.65	2	6,666	0.03%
2018/12/12	0	0.00	2	31.73	31.60	-2	6,823	-0.03%
2018/12/06	3	31.88	20	31.75	31.80	-17	7,305	-0.23%
2018/12/05	2	32.60	0	0.00	32.55	2	7,288	0.03%
2018/12/04	0	0.00	5	33.50	33.20	-5	7,306	-0.07%
2018/12/03	4	32.90	1	33.20	33.35	3	7,334	0.04%
2018/11/30	1	31.50	1	32.25	32.55	0	7,303	0.00%
2018/11/29	0	0.00	3	32.55	32.00	-3	7,271	-0.04%
2018/11/28	3	31.83	0	0.00	32.15	3	7,251	0.04%
2018/11/27	5	32.15	0	0.00	32.15	5	7,246	0.07%
2018/11/26	2	32.10	9	31.98	32.60	-7	7,229	-0.10%
2018/11/23	2	32.40	0	0.00	32.30	2	7,153	0.03%
2018/11/22	7	33.10	1	33.55	33.10	6	7,104	0.08%
2018/11/21	3	33.35	8	33.54	33.55	-5	7,106	-0.07%
2018/11/20	0	0.00	2	33.75	33.75	-2	7,098	-0.03%
2018/11/19	0	0.00	3	34.25	34.05	-3	7,142	-0.04%
2018/11/16	4	34.65	0	0.00	34.30	4	7,224	0.06%
2018/11/15	9	34.72	0	0.00	35.00	9	7,199	0.13%
2018/11/14	5	34.95	1	34.85	34.70	4	7,090	0.06%
2018/11/13	0	0.00	15	31.90	32.50	-15	6,940	-0.22%
2018/11/09	7	32.88	0	0.00	32.85	7	6,888	0.10%
2018/11/06	3	33.20	3	33.87	33.20	0	6,893	0.00%
2018/11/05	6	33.86	1	33.75	33.50	5	6,873	0.07%
2018/11/02	1	34.90	97	34.65	33.60	-96	6,841	-1.40%
2018/11/01	3	33.20	10	33.40	33.20	-7	6,788	-0.10%
2018/10/30	11	32.77	1	32.50	32.95	10	6,745	0.15%
2018/10/29	0	0.00	12	32.12	32.10	-12	6,710	-0.18%
2018/10/26	2	31.50	0	0.00	31.20	2	6,671	0.03%
2018/10/25	6	32.20	0	0.00	32.00	6	6,643	0.09%
2018/10/24	5	34.50	0	0.00	33.90	5	6,592	0.08%
2018/10/23	0	0.00	5	35.70	35.00	-5	6,544	-0.08%
2018/10/22	100	35.73	1	35.95	35.75	99	6,548	1.51%
2018/10/19	6	35.76	5	35.35	35.35	1	6,575	0.02%
2018/10/18	8	36.03	2	36.25	36.10	6	6,551	0.09%
2018/10/17	5	36.07	1	36.60	35.95	4	6,503	0.06%
2018/10/16	0	0.00	7	36.69	36.20	-7	6,460	-0.11%
2018/10/15	2	37.28	1	37.80	37.45	1	6,432	0.02%
2018/10/12	7	37.09	7	36.85	37.20	0	6,407	0.00%
2018/10/11	5	35.40	22	35.59	35.45	-17	6,363	-0.27%
2018/10/09	21	39.54	20	39.68	39.15	1	6,285	0.02%
2018/10/08	14	39.66	0	0.00	39.70	14	6,244	0.22%
2018/10/05	17	40.38	9	40.50	39.90	8	6,184	0.13%
2018/10/04	12	41.65	1	41.30	41.50	11	6,058	0.18%
2018/10/03	43	42.58	68	41.25	40.80	-25	5,932	-0.42%
2018/10/02	34	43.97	1	44.20	43.70	33	5,675	0.58%
2018/10/01	18	44.76	5	45.03	44.85	13	5,602	0.23%
2018/09/28	18	46.41	14	46.13	45.10	4	5,451	0.07%
2018/09/27	68	46.39	94	46.82	46.60	-26	5,147	-0.51%
2018/09/26	31	46.81	32	46.28	46.90	-1	4,805	-0.02%
2018/09/25	27	45.02	173	45.87	46.40	-146	4,335	-3.37%	大賣/鉅額交易
2018/09/21	38	41.75	37	41.90	42.30	1	3,498	0.03%
2018/09/20	114	39.46	24	39.40	39.80	90	3,132	2.87%	大買/
2018/09/19	36	39.13	31	38.92	38.65	5	2,957	0.17%
2018/09/18	20	38.32	11	38.54	38.50	9	2,880	0.31%
2018/09/17	40	38.08	11	38.38	38.00	29	2,791	1.04%
2018/09/13	0	0.00	2	36.58	36.75	-2	2,680	-0.07%
2018/09/12	8	36.17	23	35.81	36.10	-15	2,597	-0.58%
2018/09/10	1	34.95	4	34.58	33.95	-3	2,706	-0.11%
2018/09/07	12	35.88	11	35.68	34.85	1	2,729	0.04%
2018/09/06	10	35.30	10	35.60	34.70	0	2,879	0.00%
2018/09/05	1	35.50	0	0.00	35.20	1	3,147	0.03%
2018/09/04	0	0.00	1	34.85	34.85	-1	3,190	-0.03%
2018/08/29	1	35.95	1	35.90	35.80	0	3,298	0.00%
2018/08/28	0	0.00	2	36.20	35.80	-2	3,362	-0.06%
2018/08/27	3	36.25	0	0.00	36.40	3	3,462	0.09%
2018/08/23	21	36.27	21	37.42	37.40	0	3,634	0.00%
2018/08/16	5	35.05	0	0.00	35.20	5	3,678	0.14%
2018/08/14	1	36.85	0	0.00	36.95	1	3,765	0.03%
2018/08/13	1	37.40	5	37.03	36.75	-4	3,833	-0.10%
2018/08/10	1	38.45	0	0.00	38.20	1	3,843	0.03%
2018/08/09	0	0.00	1	38.45	38.45	-1	3,880	-0.03%
2018/08/08	2	38.45	0	0.00	38.20	2	3,936	0.05%
2018/08/07	1	38.55	0	0.00	38.10	1	4,197	0.02%
2018/08/06	1	37.80	0	0.00	38.15	1	4,249	0.02%
2018/08/02	5	37.50	0	0.00	37.55	5	4,536	0.11%
2018/08/01	6	37.64	5	38.30	38.40	1	4,782	0.02%
2018/07/31	0	0.00	5	38.45	38.20	-5	4,835	-0.10%
2018/07/30	2	38.70	0	0.00	38.25	2	4,957	0.04%
2018/07/26	8	38.10	0	0.00	38.50	8	5,470	0.15%
2018/07/25	5	36.20	0	0.00	36.85	5	5,771	0.09%
2018/07/20	1	35.70	4	34.90	35.05	-3	6,820	-0.04%
2018/07/18	2	36.65	0	0.00	36.55	2	7,800	0.03%
2018/07/09	0	0.00	1	39.10	39.25	-1	9,777	-0.01%
2018/07/06	0	0.00	16	38.17	38.85	-16	10,006	-0.16%
2018/07/05	0	0.00	17	38.43	37.65	-17	10,533	-0.16%
2018/07/02	0	0.00	1	39.20	39.15	-1	12,173	-0.01%
2018/06/27	0	0.00	2	39.00	38.45	-2	14,509	-0.01%
2018/06/26	2	37.60	1	37.30	37.90	1	14,969	0.01%
2018/06/25	12	39.27	1	39.10	38.60	11	14,985	0.07%
2018/06/22	9	40.43	1	40.45	40.35	8	14,959	0.05%
2018/06/21	10	40.78	101	40.78	40.70	-91	14,952	-0.61%	大賣/
2018/06/20	10	41.65	14	41.02	41.05	-4	14,944	-0.03%
2018/06/19	114	42.74	37	42.94	41.90	77	14,860	0.52%	大買/
2018/06/15	6	41.86	2	41.63	41.35	4	14,688	0.03%
2018/06/14	14	43.50	19	42.74	41.80	-5	14,634	-0.03%
2018/06/13	17	42.15	48	42.59	43.00	-31	14,427	-0.21%
2018/06/12	3	40.52	0	0.00	40.55	3	14,155	0.02%
2018/06/11	4	40.60	3	41.60	41.50	1	14,102	0.01%
2018/06/08	4	40.81	0	0.00	40.60	4	14,092	0.03%
2018/06/07	8	41.79	1	41.60	41.40	7	14,066	0.05%
2018/06/05	0	0.00	1	41.60	41.50	-1	14,052	-0.01%
2018/06/04	1	42.05	31	42.05	41.65	-30	13,996	-0.21%
2018/06/01	1	40.60	14	40.99	41.45	-13	13,910	-0.09%
2018/05/31	6	40.28	4	40.55	40.00	2	13,811	0.01%
2018/05/30	5	40.94	0	0.00	40.80	5	13,763	0.04%
2018/05/29	1	41.45	1	42.10	41.80	0	13,790	0.00%
2018/05/28	7	40.57	8	41.18	41.50	-1	13,860	-0.01%
2018/05/25	3	41.37	2	41.40	41.30	1	13,857	0.01%
2018/05/24	0	0.00	2	42.25	41.80	-2	13,877	-0.01%
2018/05/23	14	42.09	13	42.21	41.65	1	14,037	0.01%
2018/05/21	8	42.53	0	0.00	42.35	8	13,977	0.06%
2018/05/18	0	0.00	1	41.25	41.95	-1	13,920	-0.01%
2018/05/17	1	41.05	0	0.00	41.00	1	13,925	0.01%
2018/05/16	0	0.00	7	41.47	41.55	-7	13,931	-0.05%
2018/05/15	64	42.11	55	42.50	41.90	9	14,067	0.06%
2018/05/14	5	39.78	11	39.62	39.85	-6	13,964	-0.04%
2018/05/11	12	39.69	8	40.21	39.20	4	14,013	0.03%
2018/05/10	13	40.20	24	39.72	39.05	-11	14,003	-0.08%
2018/05/09	4	39.93	18	39.96	40.50	-14	13,898	-0.10%
2018/05/08	6	39.11	9	39.08	39.35	-3	13,790	-0.02%
2018/05/07	3	40.25	4	39.78	39.50	-1	13,729	-0.01%
2018/05/04	12	39.59	11	39.57	39.50	1	13,639	0.01%
2018/05/03	9	38.53	21	38.78	38.85	-12	13,515	-0.09%
2018/05/02	51	41.31	15	41.82	40.35	36	13,210	0.27%
2018/04/30	22	45.11	36	44.75	44.80	-14	12,872	-0.11%
2018/04/27	14	43.42	12	42.98	43.95	2	12,666	0.02%
2018/04/26	51	44.81	42	44.28	42.60	9	12,442	0.07%
2018/04/25	19	47.60	36	47.83	47.30	-17	11,987	-0.14%
2018/04/24	83	50.89	74	49.96	48.55	9	11,725	0.08%
2018/04/23	83	47.87	56	47.72	50.00	27	10,956	0.25%
2018/04/20	10	46.61	15	46.42	45.75	-5	10,518	-0.05%
2018/04/19	35	46.59	17	46.16	45.75	18	10,238	0.18%
2018/04/18	25	45.45	12	45.27	45.05	13	9,880	0.13%
2018/04/17	29	45.43	34	45.38	44.20	-5	9,674	-0.05%
2018/04/16	6	43.68	10	44.51	43.30	-4	9,341	-0.04%
2018/04/13	13	43.70	2	43.55	42.70	11	9,143	0.12%
2018/04/12	2	45.55	3	45.20	45.00	-1	8,970	-0.01%
2018/04/11	27	45.56	32	44.50	45.75	-5	8,742	-0.06%
2018/04/10	99	46.29	73	45.12	45.80	26	8,194	0.32%
2018/04/09	82	42.43	49	43.91	44.30	33	7,423	0.44%
2018/04/03	44	39.93	24	40.02	40.30	20	7,016	0.29%
2018/04/02	63	40.08	76	39.56	39.00	-13	6,619	-0.20%
2018/03/31	124	39.04	102	39.55	39.70	22	6,123	0.36%	大買/大賣/
2018/03/30	76	35.93	82	36.39	37.00	-6	5,122	-0.12%
2018/03/29	67	32.89	32	33.39	33.65	35	4,311	0.81%
2018/03/28	2	31.20	0	0.00	31.35	2	3,816	0.05%
2018/03/27	0	0.00	1	30.70	30.70	-1	3,733	-0.03%
2018/03/14	1	29.80	0	0.00	29.85	1	3,596	0.03%
2018/03/12	0	0.00	15	29.70	29.50	-15	3,579	-0.42%
2018/03/05	0	0.00	1	30.85	30.10	-1	3,595	-0.03%
2018/03/02	1	31.20	0	0.00	31.15	1	3,556	0.03%
2018/03/01	0	0.00	1	31.90	31.70	-1	3,528	-0.03%
2018/02/27	4	31.70	1	31.60	31.20	3	3,427	0.09%
2018/02/26	1	32.00	0	0.00	31.65	1	3,387	0.03%
2018/02/23	8	31.56	4	31.63	31.45	4	3,335	0.12%
2018/02/22	10	30.63	0	0.00	30.65	10	3,147	0.32%
2018/02/12	0	0.00	2	29.85	29.70	-2	3,099	-0.06%
2018/02/07	1	30.80	2	30.68	30.40	-1	3,048	-0.03%
2018/02/06	1	29.95	5	30.34	29.65	-4	2,875	-0.14%
2018/02/05	2	30.00	3	31.17	30.85	-1	2,706	-0.04%
2018/02/02	7	30.99	15	31.13	30.75	-8	2,687	-0.30%
2018/01/31	7	30.99	0	0.00	31.00	7	2,708	0.26%
2018/01/25	0	0.00	7	30.01	29.90	-7	2,572	-0.27%
2018/01/24	0	0.00	1	29.85	29.65	-1	2,502	-0.04%
2018/01/23	0	0.00	1	29.95	29.75	-1	2,470	-0.04%
2018/01/22	0	0.00	1	29.60	29.55	-1	2,418	-0.04%
2018/01/19	0	0.00	3	28.98	29.00	-3	2,351	-0.13%
2018/01/15	0	0.00	8	28.45	28.40	-8	2,398	-0.33%
2018/01/11	0	0.00	2	29.00	28.90	-2	2,414	-0.08%
2018/01/10	2	29.35	0	0.00	28.90	2	2,392	0.08%
2018/01/08	0	0.00	1	29.55	29.65	-1	2,358	-0.04%
2018/01/05	1	29.05	1	29.10	29.05	0	2,311	0.00%
2018/01/04	0	0.00	20	28.65	28.70	-20	2,287	-0.87%
2018/01/03	29	29.31	4	29.00	28.95	25	2,282	1.10%