新鋼 (2032)-國泰-敦南券商分點個股進出

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

新鋼

(2032)

可現股當沖

股價
17.25
漲跌
▲0.10
漲幅
+0.58%
成交量
165張
產業
上市鋼鐵類股
185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

新鋼 (2032)籌碼相關－國泰-敦南券商分點個股進出

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

國泰-敦南券商分點個股進出
國泰-敦南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
2024/05/10	1	17.05	21	17.20	17.25	-20	503	-3.97%
2024/05/09	1	17.35	1	17.35	17.15	0	502	0.00%
2024/05/08	1	17.15	1	17.25	17.25	0	501	0.00%
2024/05/07	1	17.15	1	17.20	17.20	0	501	0.00%
2024/05/06	2	17.38	3	17.25	17.45	-1	502	-0.20%
2024/05/03	1	17.50	1	17.65	17.45	0	499	0.00%
2024/05/02	1	17.60	0	0.00	17.75	1	506	0.20%
2024/04/30	0	0.00	1	17.60	17.60	-1	506	-0.20%
2024/04/29	1	17.75	2	17.80	17.80	-1	508	-0.20%
2024/04/26	3.1	17.62	0	0.00	17.60	3.1	509	0.60%
2024/04/25	2	17.83	0	0.00	17.80	2	509	0.39%
2024/04/24	3	17.82	2	17.85	17.90	1	510	0.20%
2024/04/23	4	18.23	15	18.18	18.10	-11	514	-2.14%
2024/04/22	1	18.00	1	17.70	17.55	0	503	0.00%
2024/04/19	10	18.22	1	17.85	17.85	9	503	1.79%
2024/04/18	30.2	18.30	35	18.26	18.10	-4.9	490	-0.99%
2024/04/17	1	17.20	2	17.33	17.35	-1	465	-0.22%
2024/04/16	6	17.78	14	17.32	17.15	-8	466	-1.71%
2024/04/15	1	17.90	4	17.94	17.80	-3	465	-0.64%
2024/04/12	0	0.00	5	17.75	17.70	-5	465	-1.08%
2024/04/11	12	18.05	10.5	18.19	17.95	1.5	468	0.31%
2024/04/10	33.5	18.69	42.4	18.49	18.55	-8.9	489	-1.82%
2024/04/09	53.1	18.23	57.1	18.23	18.75	-4	456	-0.87%
2024/04/08	20.6	17.64	12.3	17.78	17.45	8.2	379	2.17%
2024/04/03	53.4	16.95	34	16.88	17.05	19.3	345	5.59%
2024/04/02	2.1	15.68	0	0.00	15.70	2.1	282	0.74%
2024/04/01	1	15.80	1	15.80	15.65	0	317	0.00%
2024/03/29	4	15.79	0	0.00	15.65	4	391	1.02%
2024/03/28	0	0.00	2	15.80	15.75	-2	553	-0.36%
2024/03/27	6.5	15.60	5	15.65	15.75	1.5	568	0.26%
2024/03/26	2	15.75	1	15.65	15.70	1	588	0.17%
2024/03/22	1	15.80	0	0.00	15.85	1	787	0.13%
2024/03/21	0	0.00	2	15.95	15.85	-2	920	-0.22%
2024/03/20	7	15.78	0	0.00	15.80	7	980	0.71%
2024/03/19	3	15.95	0	0.00	15.95	3	980	0.31%
2024/03/18	1	15.90	0	0.00	16.00	1	979	0.10%
2024/03/15	1	16.10	2	16.10	16.05	-1	977	-0.10%
2024/03/14	1	16.50	0	0.00	16.25	1	977	0.10%
2024/03/13	2	15.95	2.1	16.00	16.10	-0.1	970	-0.01%
2024/03/12	1	15.90	3	15.90	16.15	-2	969	-0.21%
2024/03/11	1	15.85	0	0.00	15.90	1	968	0.10%
2024/03/08	9.1	16.07	2	16.10	16.00	7.1	969	0.74%
2024/03/07	2	16.25	3.2	16.25	16.30	-1.2	967	-0.12%
2024/03/06	0	0.00	2	16.50	16.50	-2	965	-0.21%
2024/03/05	3	16.10	0.1	16.10	16.10	3	961	0.31%
2024/03/04	1	16.55	1	16.55	16.30	0	958	0.00%
2024/03/01	6.2	16.71	0	0.00	16.55	6.2	956	0.65%
2024/02/26	0	0.00	1	17.05	17.10	-1	952	-0.11%
2024/02/23	0.1	17.00	3	17.02	17.15	-3	952	-0.31%
2024/02/22	1	17.05	0.2	17.10	17.00	0.8	952	0.09%
2024/02/21	0.1	17.00	0	0.00	17.20	0.1	950	0.01%
2024/02/20	0	17.30	0	0.00	17.20	0	950	0.00%
2024/02/19	2.1	17.32	2	17.33	17.40	0.1	951	0.01%
2024/02/16	0	17.20	3	17.00	17.10	-3	950	-0.32%
2024/02/15	0	0.00	1	16.70	16.80	-1	946	-0.11%
2024/02/05	2	16.73	0	0.00	16.80	2	945	0.21%
2024/02/02	0.1	16.85	1	16.80	16.80	-0.9	944	-0.10%
2024/02/01	0.1	16.85	2	17.00	16.85	-1.9	943	-0.21%
2024/01/31	1	17.00	0	0.00	16.85	1	942	0.11%
2024/01/29	0	0.00	3	17.25	17.25	-3	941	-0.32%
2024/01/26	6	16.91	1.1	16.85	16.95	4.9	939	0.53%
2024/01/25	4.1	16.65	4	16.75	16.75	0.1	936	0.01%
2024/01/24	1.2	17.38	0	0.00	17.40	1.2	928	0.13%
2024/01/23	2	17.00	5.1	17.08	17.40	-3.1	929	-0.33%
2024/01/22	3	16.83	16	16.97	17.10	-13	925	-1.40%
2024/01/19	1.1	17.15	9.3	17.14	16.90	-8.2	921	-0.89%
2024/01/18	1	17.30	0	0.00	17.25	1	917	0.11%
2024/01/17	10	17.28	0.1	17.20	17.35	10	915	1.09%
2024/01/16	2	17.85	3	17.90	17.85	-1	908	-0.11%
2024/01/15	0	18.45	0	0.00	18.35	0	901	0.00%
2024/01/11	0	0.00	3	18.85	18.90	-3	895	-0.34%
2024/01/10	2	18.70	4	18.65	18.70	-2	895	-0.22%
2024/01/09	20	18.71	13	18.75	18.65	7	892	0.79%
2024/01/08	7.2	19.10	3	19.07	19.20	4.2	887	0.47%
2024/01/05	1	19.25	4	19.34	19.40	-3	880	-0.34%
2024/01/04	11.1	19.40	39	19.43	19.65	-27.9	870	-3.21%
2024/01/03	8	18.88	7	18.80	18.90	1	839	0.12%
2024/01/02	6.1	19.18	3.8	19.21	19.25	2.2	829	0.27%
2023/12/29	4	19.18	8	19.18	19.30	-4	824	-0.49%
2023/12/28	51.1	19.17	25.2	19.23	19.20	26	813	3.19%
2023/12/27	55.4	19.55	40.5	19.56	19.50	14.9	793	1.87%
2023/12/26	185.8	19.64	136.5	19.70	19.75	49.3	758	6.49%	大買/大賣/
2023/12/25	91	19.82	139.5	19.94	20.10	-48.5	684	-7.07%	大賣/
2023/12/22	22.1	18.38	11.2	18.24	18.30	10.9	522	2.09%
2023/12/21	10.4	18.97	23	18.88	18.90	-12.6	504	-2.49%
2023/12/20	142.1	19.18	124	19.14	19.25	18.1	481	3.75%	大買/大賣/
2023/12/19	221.6	18.43	186.1	18.59	18.40	35.5	405	8.77%	大買/大賣/
2023/12/18	101	18.79	96.5	19.22	19.35	4.6	282	1.61%	大買/
2023/12/15	56	17.27	105.2	17.57	17.60	-49.2	149	-32.87%	大賣/
2023/12/14	0	16.00	0	16.25	16.00	0	89	0.01%
2023/12/13	1	16.00	0	0.00	16.00	1	91	1.09%
2023/12/12	1	16.05	1	16.00	16.00	0	92	0.00%
2023/12/08	2	16.05	0	0.00	16.25	2	92	2.16%
2023/12/07	0	0.00	1	16.30	16.25	-1	92	-1.09%
2023/12/06	2	16.33	0	0.00	16.40	2	92	2.17%
2023/12/05	1.1	16.29	0	0.00	16.35	1.1	91	1.16%
2023/12/04	0	16.15	1	16.20	16.35	-1	89	-1.12%
2023/12/01	2	16.10	1	16.15	16.15	1	87	1.14%
2023/11/29	0.3	16.00	0	0.00	16.05	0.3	87	0.34%
2023/11/28	0	0.00	1	16.15	16.15	-1	87	-1.15%
2023/11/24	1.1	16.06	0	0.00	16.10	1.1	86	1.30%
2023/11/23	1.1	16.01	1	16.15	16.15	0.1	86	0.12%
2023/11/21	0	0.00	1	16.00	16.10	-1	85	-1.17%
2023/11/17	0	0.00	0	15.75	15.80	0	83	0.00%
2023/11/16	0	15.73	0	15.80	15.75	0	84	-0.03%
2023/11/15	3.1	15.65	0	0.00	15.70	3.1	82	3.74%
2023/11/13	0.1	15.65	1	15.55	15.60	-0.9	87	-1.03%
2023/11/10	0.1	15.65	1	15.55	15.65	-0.9	86	-1.04%
2023/11/09	0	15.65	0	0.00	15.65	0	87	0.03%
2023/11/08	0	0.00	2	15.58	15.65	-2	89	-2.24%
2023/11/07	0.1	15.70	0	0.00	15.60	0.1	89	0.14%
2023/11/06	0.1	15.45	1.1	15.68	15.70	-1	90	-1.07%
2023/10/27	1	15.50	0.1	16.40	15.60	0.9	115	0.80%
2023/10/25	1	15.80	2	15.80	15.85	-1	116	-0.86%
2023/10/24	0	0.00	1	15.60	15.65	-1	117	-0.85%
2023/10/20	1	15.25	0	0.00	15.50	1	120	0.83%
2023/10/19	0	0.00	2	15.85	15.75	-2	120	-1.65%
2023/10/18	0	0.00	2	15.63	15.85	-2	121	-1.65%
2023/10/17	0	0.00	0.1	16.20	16.10	-0.1	120	-0.08%
2023/10/16	1	16.10	0.1	16.40	16.10	0.9	122	0.76%
2023/10/13	1.1	16.23	0	0.00	16.20	1.1	122	0.89%
2023/10/11	3	16.40	1	16.26	16.40	2	125	1.57%
2023/10/04	1.1	16.07	0	0.00	16.20	1.1	129	0.85%
2023/10/03	0	0.00	0	16.30	16.25	0	129	-0.01%
2023/10/02	0.1	16.35	0	0.00	16.35	0.1	132	0.08%
2023/09/28	0	16.30	3	16.47	16.30	-3	133	-2.25%
2023/09/27	0	16.75	0	0.00	16.50	0	131	0.00%
2023/09/26	3.2	16.72	0	0.00	16.75	3.2	132	2.42%
2023/09/25	3.1	17.00	3	17.05	17.00	0.1	133	0.05%
2023/09/21	0	16.50	0	0.00	16.75	0	134	0.02%
2023/09/19	36.1	16.70	1	16.80	16.95	35.1	133	26.33%
2023/09/18	3.2	16.81	6	16.82	16.85	-2.8	132	-2.08%
2023/09/14	2	16.43	0	0.00	16.50	2	131	1.52%
2023/09/13	3	16.47	0	0.00	16.45	3	131	2.29%
2023/09/12	1	16.40	3	16.47	16.50	-2	134	-1.48%
2023/09/11	0	0.00	1	16.50	16.40	-1	135	-0.74%
2023/09/06	1	16.75	0	0.00	17.00	1	138	0.72%
2023/09/05	7	16.83	0	0.00	16.90	7	140	4.97%
2023/09/04	1	16.85	0	0.00	16.90	1	141	0.70%
2023/09/01	0	0.00	0.1	16.70	16.65	-0.1	143	-0.07%
2023/08/30	0	0.00	3.1	16.45	16.60	-3.1	146	-2.08%
2023/08/29	2	16.40	2	16.30	16.45	0	146	0.00%
2023/08/28	1	16.35	0	0.00	16.50	1	147	0.68%
2023/08/24	0	0.00	1	16.70	16.55	-1	148	-0.67%
2023/08/23	2	16.70	3	16.57	16.80	-1	150	-0.67%
2023/08/18	0	0.00	4	16.70	16.70	-4	154	-2.59%
2023/08/17	10	16.35	7	16.51	16.50	3	152	1.96%
2023/08/16	2	16.80	0	0.00	16.75	2	150	1.33%
2023/08/15	1	16.85	0	0.00	16.80	1	152	0.66%
2023/08/14	2.1	16.87	0	0.00	16.85	2.1	152	1.38%
2023/08/11	2.1	17.36	1	17.30	17.35	1.1	153	0.75%
2023/08/10	0	0.00	1	17.30	17.70	-1	153	-0.65%
2023/08/09	0	17.45	14	17.51	17.65	-14	153	-9.13%
2023/08/08	0	0.00	1	18.09	17.80	-1	152	-0.68%
2023/08/07	0.1	17.85	12	17.90	18.00	-11.9	151	-7.89%
2023/08/04	3	18.03	9	17.78	18.10	-6	148	-4.05%
2023/08/02	30.6	18.02	23	17.89	17.95	7.6	144	5.23%
2023/08/01	6	17.27	9	17.51	17.35	-3	127	-2.35%
2023/07/31	1	17.30	1	17.35	17.35	0	126	0.00%
2023/07/28	0	17.50	4	17.50	17.35	-4	125	-3.18%
2023/07/27	1.1	17.35	4	17.45	17.35	-2.9	125	-2.32%
2023/07/26	0.1	17.25	2	17.00	17.25	-1.9	124	-1.52%
2023/07/25	2	16.90	4.1	16.95	16.90	-2.1	121	-1.68%
2023/07/24	4	16.91	3	16.98	17.00	1	121	0.82%
2023/07/21	0	17.10	0	0.00	17.25	0	122	0.00%
2023/07/20	1	17.35	1	17.10	17.25	0	125	0.00%
2023/07/19	11	16.91	2	16.85	16.85	9	126	7.14%
2023/07/18	6	17.06	3	17.07	17.05	3	129	2.32%
2023/07/17	1	17.15	0	17.20	17.25	1	133	0.73%
2023/07/14	1	17.15	2	17.15	17.15	-1	134	-0.74%
2023/07/13	7	17.12	0	0.00	17.05	7	135	5.17%
2023/07/12	3.1	17.37	4	17.30	17.35	-0.9	137	-0.65%
2023/07/11	1.2	17.51	0	0.00	17.50	1.2	137	0.87%
2023/07/10	3	17.82	1	17.55	17.55	2	141	1.41%
2023/07/07	2	17.50	0	0.00	17.50	2	142	1.41%
2023/07/06	6	17.89	0	0.00	17.85	6	140	4.27%
2023/07/05	4	18.01	1	18.00	18.00	3	141	2.12%
2023/07/04	0	0.00	9	18.04	18.10	-9	140	-6.38%
2023/07/03	0	0.00	6	18.08	18.05	-6	140	-4.26%
2023/06/30	1	18.00	0	0.00	18.00	1	140	0.71%
2023/06/29	0	0.00	12	18.29	18.20	-12	141	-8.50%
2023/06/28	1	18.00	0	0.00	18.15	1	141	0.71%
2023/06/21	1	18.15	1	18.15	18.30	0	144	0.00%
2023/06/20	1	18.25	1	18.25	18.20	0	145	0.00%
2023/06/19	1	18.35	0	0.00	18.25	1	147	0.68%
2023/06/16	4	18.19	3	18.23	18.25	1	148	0.67%
2023/06/14	1	18.25	0	0.00	18.10	1	149	0.67%
2023/06/13	1	18.00	2	18.08	18.05	-1	154	-0.65%
2023/06/12	0	0.00	1	18.00	18.10	-1	158	-0.63%
2023/06/09	1.1	18.15	2	18.10	18.35	-0.9	160	-0.59%
2023/06/08	2	18.10	13	18.13	18.10	-11	163	-6.71%
2023/06/07	0	0.00	5	18.25	18.25	-5	167	-2.99%
2023/06/05	6	18.38	0	0.00	18.25	6	171	3.50%
2023/06/02	1	17.95	2	17.95	17.95	-1	175	-0.57%
2023/05/31	3	17.97	0	17.90	17.95	3	179	1.67%
2023/05/30	7	17.90	0	0.00	17.90	7	181	3.85%
2023/05/29	1	17.95	2	17.95	18.00	-1	187	-0.53%
2023/05/26	1	18.05	0	0.00	17.90	1	193	0.52%
2023/05/25	0	18.30	1	18.10	18.05	-1	201	-0.49%
2023/05/24	2	18.08	7	18.15	18.30	-5	205	-2.44%
2023/05/23	1	18.10	2	18.15	18.15	-1	206	-0.48%
2023/05/22	1	18.05	5	18.11	18.05	-4	208	-1.91%
2023/05/19	3	18.00	0	0.00	18.15	3	211	1.42%
2023/05/18	1.2	18.25	1	18.20	18.15	0.2	216	0.08%
2023/05/16	1	18.10	2	18.10	18.10	-1	220	-0.45%
2023/05/15	1	18.05	0	0.00	18.20	1	223	0.45%
2023/05/12	0	18.60	0	0.00	18.15	0	231	0.00%
2023/05/11	0	18.60	0	0.00	18.15	0	233	0.00%
2023/05/10	0	0.00	1.2	18.37	18.60	-1.2	238	-0.51%
2023/05/09	1.1	18.41	0	0.00	18.35	1.1	247	0.43%
2023/05/05	0.1	18.50	0	0.00	18.55	0.1	275	0.02%
2023/05/04	8	18.39	1	18.40	18.45	7	287	2.44%
2023/05/03	3	18.40	2	18.50	18.35	1	320	0.31%
2023/05/02	1	18.45	2	18.43	18.50	-1	355	-0.28%
2023/04/27	2.1	18.26	0	0.00	18.40	2.1	377	0.56%
2023/04/26	0	0.00	1	18.20	18.40	-1	390	-0.26%
2023/04/25	2.2	18.24	0	0.00	18.05	2.2	395	0.54%
2023/04/24	2	18.60	0	0.00	18.55	2	415	0.48%
2023/04/21	3	19.02	0	0.00	18.75	3	416	0.72%
2023/04/20	1	19.40	13	19.42	19.30	-12	417	-2.87%
2023/04/19	0	0.00	6.3	19.70	19.80	-6.3	421	-1.49%
2023/04/18	2	19.90	2	19.75	19.85	0	424	0.00%
2023/04/17	0	0.00	3	20.27	20.10	-3	429	-0.70%
2023/04/14	0	19.90	0	0.00	20.15	0	440	0.01%
2023/04/13	0	0.00	10	20.03	19.95	-10	450	-2.22%
2023/04/12	0	0.00	0.1	19.65	19.90	-0.1	474	-0.03%
2023/04/11	6	19.72	2	19.75	19.70	4	491	0.81%
2023/04/07	0.1	19.55	0	0.00	19.60	0.1	526	0.02%
2023/03/31	0.1	19.50	1.1	19.50	19.50	-1	591	-0.17%
2023/03/30	0	19.40	0	0.00	19.45	0	717	0.01%
2023/03/29	4.8	19.38	0	0.00	19.40	4.8	908	0.53%
2023/03/28	0.1	19.50	4	19.55	19.50	-3.9	933	-0.41%
2023/03/27	0	0.00	1	19.90	19.90	-1	940	-0.11%
2023/03/24	0.1	19.80	0	19.85	19.75	0.1	972	0.01%
2023/03/23	8.1	19.80	0	0.00	19.85	8.1	1,145	0.71%
2023/03/22	0	0.00	0.5	19.95	19.80	-0.5	1,171	-0.04%
2023/03/20	2	19.75	2	19.75	19.75	0	1,229	0.00%
2023/03/16	3	19.77	7	19.54	19.50	-4	1,226	-0.33%
2023/03/15	0	20.00	0	0.00	20.00	0	1,226	0.00%
2023/03/14	2	20.25	3	20.25	20.25	-1	1,229	-0.08%
2023/03/10	0.5	20.60	2	20.53	20.45	-1.5	1,236	-0.12%
2023/03/09	0.1	21.00	0	21.50	20.85	0.1	1,238	0.01%
2023/03/08	3.1	21.06	2	21.00	21.05	1.1	1,241	0.09%
2023/03/07	1	21.05	0	0.00	21.00	1	1,242	0.08%
2023/03/06	2	20.88	4	20.85	20.90	-2	1,235	-0.16%
2023/03/03	0	0.00	1	20.50	20.60	-1	1,238	-0.08%
2023/03/02	3	20.40	0	20.45	20.55	3	1,238	0.24%
2023/03/01	2	20.45	1	20.45	20.40	1	1,235	0.08%
2023/02/24	2	20.83	5	20.97	20.75	-3	1,231	-0.24%
2023/02/23	4	21.08	0.3	21.05	21.05	3.8	1,225	0.31%
2023/02/22	0	0.00	15	20.75	20.80	-15	1,219	-1.23%
2023/02/21	1	21.00	1	20.95	21.00	0	1,218	0.00%
2023/02/20	1.1	20.90	1	21.15	21.00	0.1	1,234	0.01%
2023/02/17	1	20.85	0	0.00	20.90	1	1,276	0.08%
2023/02/16	4	21.03	0	21.10	20.90	4	1,291	0.31%
2023/02/15	1	20.95	1	20.95	20.85	0	1,287	0.00%
2023/02/14	0	0.00	4	20.83	20.80	-4	1,284	-0.31%
2023/02/13	2.1	20.58	2.4	20.62	20.75	-0.3	1,285	-0.02%
2023/02/10	2	20.75	2	21.18	20.70	0	1,286	0.00%
2023/02/09	1	21.10	2	21.25	21.10	-1	1,288	-0.08%
2023/02/08	5	21.26	1	21.30	21.25	4	1,287	0.31%
2023/02/07	4	21.11	8.3	21.16	21.35	-4.3	1,283	-0.34%
2023/02/06	13	21.19	12.4	21.31	21.15	0.6	1,282	0.04%
2023/02/03	26.2	21.23	4	21.39	21.00	22.2	1,273	1.74%
2023/02/02	7	21.75	5	21.71	21.75	2	1,258	0.16%
2023/02/01	1.2	21.89	4	21.95	21.95	-2.8	1,248	-0.22%
2023/01/31	9	21.46	20.1	21.44	21.50	-11.1	1,217	-0.91%
2023/01/30	1.1	20.96	6	21.03	21.05	-5	1,185	-0.42%
2023/01/17	0	0.00	1	20.65	20.70	-1	1,170	-0.09%
2023/01/16	3.5	20.79	8.6	20.73	20.65	-5.1	1,172	-0.43%
2023/01/13	1.7	20.54	15	20.45	20.45	-13.3	1,160	-1.15%
2023/01/12	16	21.04	28	20.76	20.45	-12	1,158	-1.04%
2023/01/11	18	20.39	4	20.28	20.35	14	1,137	1.23%
2023/01/10	2	20.20	6	20.28	20.15	-4	1,135	-0.35%
2023/01/09	2	19.93	10.1	20.28	20.10	-8.1	1,133	-0.72%
2023/01/06	2.1	19.95	0	0.00	19.95	2.1	1,129	0.18%
2023/01/05	6	20.03	7	20.17	20.00	-1	1,131	-0.09%
2023/01/04	20	20.09	16	20.23	20.00	4	1,128	0.35%
2023/01/03	14	20.08	16	20.22	20.35	-2	1,117	-0.18%
2022/12/30	57	20.60	28	20.59	20.30	29	1,106	2.62%
2022/12/29	17	20.05	22	20.34	20.10	-5	1,079	-0.46%
2022/12/28	7	20.62	8	20.57	20.40	-1	1,064	-0.09%
2022/12/27	6	20.43	4	20.45	20.60	2	1,049	0.19%
2022/12/26	15.4	20.54	4	20.44	20.60	11.4	1,036	1.10%
2022/12/23	41.1	20.99	42	21.03	21.10	-0.9	1,012	-0.09%
2022/12/22	52	20.97	38	21.00	21.25	14	981	1.42%
2022/12/21	89	21.07	116.1	21.17	21.30	-27.1	865	-3.13%	大賣/
2022/12/20	39	19.99	48.5	19.50	19.40	-9.4	680	-1.39%
2022/12/19	1	19.45	6	19.57	19.35	-5	660	-0.76%
2022/12/16	24.1	19.95	19	19.97	19.85	5.1	655	0.78%
2022/12/15	81.1	20.47	64.7	20.47	20.25	16.5	625	2.63%
2022/12/14	6.1	19.54	4	19.45	19.20	2.1	455	0.46%
2022/12/13	37	19.82	48	19.49	19.80	-11	435	-2.52%
2022/12/09	1	18.50	1	18.70	18.50	0	410	0.00%
2022/12/08	0	0.00	1	18.40	18.45	-1	417	-0.24%
2022/12/07	5	18.60	3	18.72	18.45	2	420	0.48%
2022/12/06	10	18.85	3	18.93	18.60	7	423	1.65%
2022/12/05	14	19.03	17	19.06	19.05	-3	430	-0.70%
2022/12/02	4	18.59	1	18.70	18.50	3	450	0.66%
2022/12/01	6	18.86	18.2	18.88	18.85	-12.2	480	-2.54%
2022/11/30	1	18.75	2	18.68	18.75	-1	482	-0.21%
2022/11/29	0	0.00	1	18.40	18.45	-1	479	-0.21%
2022/11/28	0	0.00	1	18.05	18.10	-1	489	-0.20%
2022/11/25	5	18.45	9	18.62	18.15	-4	494	-0.81%
2022/11/24	0.5	18.30	1	18.20	18.15	-0.6	493	-0.11%
2022/11/23	0	0.00	0	18.20	18.15	0	495	0.00%
2022/11/22	2	18.60	4	18.40	18.15	-2	503	-0.40%
2022/11/21	2	18.35	4	18.39	18.25	-2	508	-0.39%
2022/11/18	3	18.42	2	18.25	18.20	1	512	0.20%
2022/11/17	2	18.50	6	18.51	18.70	-4	524	-0.76%
2022/11/16	24	18.73	9	18.77	18.55	15	525	2.85%
2022/11/15	52.2	18.89	37	19.00	18.95	15.2	527	2.88%
2022/11/14	17	18.01	17.2	17.83	18.05	-0.2	501	-0.03%
2022/11/11	0	0.00	4	17.34	17.30	-4	549	-0.73%
2022/11/08	1	17.30	4	17.44	17.50	-3	686	-0.44%
2022/11/07	0	0.00	0.1	17.35	17.25	-0.1	735	-0.01%
2022/11/04	0	0.00	1	16.55	16.85	-1	730	-0.14%
2022/11/03	0.1	16.50	0	0.00	16.75	0.1	733	0.01%
2022/11/02	5	16.77	4	17.16	16.65	1	735	0.14%
2022/11/01	0	0.00	0	16.45	16.55	0	733	0.00%
2022/10/31	4	16.30	4	16.43	16.30	0	738	0.00%
2022/10/28	0	0.00	4	16.25	16.20	-4	745	-0.54%
2022/10/27	2	16.63	1	16.55	16.65	1	755	0.13%
2022/10/26	2	16.48	3	16.65	16.45	-1	838	-0.12%
2022/10/25	3	16.63	0	0.00	16.65	3	902	0.33%
2022/10/24	3	16.63	3	16.88	16.75	0	903	0.00%
2022/10/21	3	16.12	0	0.00	16.15	3	899	0.33%
2022/10/20	1	16.20	1	16.30	16.40	0	901	0.00%
2022/10/19	4	16.75	4	16.81	16.70	0	902	0.00%
2022/10/18	1	16.70	1	16.75	16.65	0	906	0.00%
2022/10/17	0	0.00	13	15.96	16.50	-13	910	-1.43%
2022/10/14	6	16.90	11	16.97	16.95	-5	911	-0.55%
2022/10/13	7.2	17.06	4	16.39	16.35	3.2	912	0.35%
2022/10/12	1.1	17.40	0	0.00	17.45	1.1	910	0.12%
2022/10/11	0	17.80	3	17.90	17.75	-3	913	-0.33%
2022/10/07	1	18.50	0.1	18.50	18.40	0.9	913	0.10%
2022/10/06	4	18.50	0	0.00	18.50	4	918	0.44%
2022/10/05	15	18.85	5	18.90	18.60	10	928	1.08%
2022/10/04	3	18.60	0	0.00	18.60	3	936	0.32%
2022/10/03	4	18.09	3	18.22	18.15	1	935	0.11%
2022/09/30	0	0.00	1.4	18.29	18.20	-1.4	939	-0.15%
2022/09/29	4	18.18	5	18.31	18.30	-1	941	-0.11%
2022/09/28	4.1	18.32	5	18.76	17.80	-0.9	941	-0.09%
2022/09/27	3	18.42	12	18.22	18.45	-9	942	-0.95%
2022/09/26	4.1	18.89	14	18.96	18.60	-9.9	945	-1.05%
2022/09/23	12	19.66	2	19.88	19.85	10	954	1.05%
2022/09/22	8	19.50	4	19.54	19.60	4	963	0.42%
2022/09/21	2	19.80	0	0.00	19.70	2	977	0.20%
2022/09/20	2	20.13	2	20.13	20.20	0	981	0.00%
2022/09/19	25.1	20.55	35	20.59	20.20	-9.9	980	-1.01%
2022/09/16	2	19.88	0	0.00	19.80	2	957	0.21%
2022/09/15	7	20.13	7	20.23	20.25	0	962	0.00%
2022/09/14	4	19.84	2.2	19.80	20.15	1.8	968	0.19%
2022/09/13	5	20.17	5.1	20.15	20.20	-0.1	977	-0.01%
2022/09/12	11	20.35	7	20.39	20.35	4	984	0.41%
2022/09/08	20.1	20.40	23	20.27	20.35	-2.9	982	-0.30%
2022/09/07	23	19.86	27	19.93	19.75	-4	957	-0.42%
2022/09/06	6	18.95	6.2	19.14	19.00	-0.2	933	-0.02%
2022/09/05	1	19.00	9	19.03	19.00	-8	934	-0.86%
2022/09/02	8.2	19.27	12	19.35	19.10	-3.8	942	-0.40%
2022/09/01	3.1	19.50	1	19.50	19.50	2.1	937	0.22%
2022/08/31	0	0.00	0.1	19.90	19.80	-0.1	941	-0.01%
2022/08/30	2	19.85	0.1	19.85	19.90	1.9	938	0.20%
2022/08/29	6	19.70	8.3	19.78	19.75	-2.3	937	-0.24%
2022/08/26	0	0.00	1	20.80	20.60	-1	934	-0.11%
2022/08/25	4	20.59	5	20.62	20.65	-1	932	-0.11%
2022/08/24	5	20.76	7	20.70	20.45	-2	930	-0.22%
2022/08/23	3	20.15	3	20.18	20.20	0	921	0.00%
2022/08/22	11.3	20.53	25	20.50	20.40	-13.7	919	-1.48%
2022/08/19	9	21.05	2	21.17	21.10	7	905	0.78%
2022/08/18	39	21.19	21	21.46	21.30	18	897	2.01%
2022/08/17	57.3	21.02	78.2	21.00	20.95	-20.9	840	-2.49%
2022/08/16	9	19.50	5	20.06	19.50	4	744	0.54%
2022/08/15	22	19.80	19	19.68	19.90	3	746	0.40%
2022/08/12	37	19.77	27	19.93	19.55	10	737	1.35%
2022/08/11	1	18.60	3	18.70	18.60	-2	707	-0.28%
2022/08/09	0	0.00	1	18.40	18.50	-1	724	-0.14%
2022/08/08	0	0.00	1	18.35	18.55	-1	737	-0.14%
2022/08/05	8	18.72	22	18.73	18.90	-14	748	-1.87%
2022/08/04	7	18.36	123.2	18.26	18.40	-116.2	767	-15.15%	大賣/鉅額交易
2022/08/03	11	19.08	8	18.77	18.70	3	777	0.39%
2022/08/02	188.4	19.87	82	19.79	19.30	106.4	790	13.45%	大買/鉅額交易
2022/08/01	104	19.43	37	19.45	20.05	67	729	9.18%	大買/
2022/07/29	2	18.32	2	18.25	18.25	0	682	0.00%
2022/07/26	3	18.38	0	0.00	18.30	3	749	0.40%
2022/07/25	3	19.10	0	0.00	19.00	3	765	0.39%
2022/07/22	1	19.00	0	0.00	19.05	1	799	0.13%
2022/07/21	1	18.60	3	18.90	19.00	-2	835	-0.24%
2022/07/20	5	19.04	0	0.00	18.95	5	875	0.57%
2022/07/19	1	18.95	0	0.00	18.80	1	916	0.11%
2022/07/18	3	18.20	4	18.58	18.65	-1	965	-0.10%
2022/07/15	3	18.18	2	18.15	18.00	1	1,005	0.10%
2022/07/14	4	18.14	3	18.03	18.30	1	1,060	0.09%
2022/07/13	10	18.45	10	18.35	18.40	0	1,140	0.00%
2022/07/12	6	17.94	3	17.72	17.65	3	1,189	0.25%
2022/07/11	1	18.80	3	18.80	19.00	-2	1,347	-0.15%
2022/07/08	5	19.02	4.1	19.08	18.80	0.9	1,800	0.05%
2022/07/07	2.1	18.42	0	0.00	18.60	2.1	2,015	0.10%
2022/07/06	3	18.47	1	18.40	18.35	2	2,073	0.10%
2022/07/05	3	18.90	7	19.01	19.15	-4	2,153	-0.19%
2022/07/04	3	18.73	5	18.76	18.70	-2	2,237	-0.09%
2022/07/01	0.1	18.50	4	18.66	18.50	-3.9	2,367	-0.16%
2022/06/30	4.1	19.60	3	19.77	19.15	1.1	2,405	0.04%
2022/06/29	5	20.24	3	20.27	20.30	2	2,420	0.08%
2022/06/28	3	21.87	0	0.00	22.10	3	2,440	0.12%
2022/06/27	2.2	22.26	0	22.05	22.30	2.2	2,509	0.09%
2022/06/23	10	21.70	15	21.98	21.35	-5	2,608	-0.19%
2022/06/22	6	21.50	5	22.05	21.60	1	2,703	0.04%
2022/06/21	5	22.29	19	22.46	22.50	-14	2,932	-0.48%
2022/06/20	6.2	22.48	22	22.14	21.75	-15.8	3,078	-0.51%
2022/06/17	2.1	22.82	4.5	23.02	22.95	-2.4	3,979	-0.06%
2022/06/16	1	23.60	1.2	24.04	23.15	-0.2	4,169	0.00%
2022/06/15	6	24.09	6	24.15	24.00	0	4,229	0.00%
2022/06/14	4.1	23.72	9.2	23.59	24.00	-5.1	4,287	-0.12%
2022/06/13	8	24.06	5	24.12	24.00	3	4,360	0.07%
2022/06/10	4.2	24.82	11	24.75	24.75	-6.8	4,459	-0.15%
2022/06/09	7.1	25.16	5	25.20	25.20	2.1	4,576	0.05%
2022/06/08	0	0.00	1	25.85	25.85	-1	4,908	-0.02%
2022/06/06	3	26.00	7	25.86	26.15	-4	5,659	-0.07%
2022/06/02	11.1	25.79	1	25.85	25.65	10.1	6,499	0.16%
2022/06/01	6	26.05	10	26.17	26.05	-4	6,962	-0.06%
2022/05/31	5.2	26.00	11	26.18	25.95	-5.8	7,358	-0.08%
2022/05/30	1	26.45	3	26.40	26.45	-2	7,741	-0.03%
2022/05/27	6	26.18	11	26.15	26.10	-5	8,460	-0.06%
2022/05/26	10	26.42	11	26.41	26.10	-1	8,484	-0.01%
2022/05/25	3	26.72	5	26.73	27.00	-2	8,646	-0.02%
2022/05/24	8.2	26.78	6	27.03	26.60	2.2	8,690	0.02%
2022/05/23	5	26.80	5.3	26.79	26.80	-0.3	8,878	0.00%
2022/05/20	2.4	26.61	7.3	26.62	26.45	-4.9	9,267	-0.05%
2022/05/19	9	25.42	3	25.86	26.15	6	9,331	0.06%
2022/05/18	16	26.62	16	26.58	26.65	0	9,316	0.00%
2022/05/17	5.1	25.94	5	26.06	26.15	0	9,307	0.00%
2022/05/16	11.1	25.80	10.6	26.00	25.75	0.5	9,301	0.01%
2022/05/13	9	25.77	18.1	25.86	25.80	-9.1	9,290	-0.10%
2022/05/12	44.2	25.83	35.1	26.38	25.30	9.1	9,280	0.10%
2022/05/11	29.6	26.73	22	26.47	26.25	7.6	9,265	0.08%
2022/05/10	9.2	26.71	15.6	26.39	26.90	-6.4	9,259	-0.07%
2022/05/09	9.4	27.08	33.1	27.10	26.80	-23.7	9,245	-0.26%
2022/05/06	17.7	27.92	19	27.87	28.10	-1.3	9,235	-0.01%
2022/05/05	17.1	29.47	15	29.13	29.15	2.1	9,231	0.02%
2022/05/04	27	28.93	14.2	28.74	28.60	12.8	9,215	0.14%
2022/05/03	47.1	28.64	52	28.57	29.20	-4.9	9,206	-0.05%
2022/04/29	12.4	29.09	9.8	29.08	28.95	2.6	9,182	0.03%
2022/04/28	32	29.64	32	29.78	29.00	0	9,210	0.00%
2022/04/27	43.7	29.25	65.6	29.35	29.05	-21.9	9,182	-0.24%
2022/04/26	42.2	30.64	61	30.41	30.05	-18.8	9,145	-0.21%
2022/04/25	34.2	31.85	48.6	32.16	31.45	-14.3	9,108	-0.16%
2022/04/22	87.4	33.41	66	33.43	33.15	21.4	9,070	0.24%
2022/04/21	46.3	33.61	61	33.67	33.15	-14.7	9,073	-0.16%
2022/04/20	52.5	33.65	64	33.69	33.65	-11.5	9,079	-0.13%
2022/04/19	86.1	34.16	88.1	34.26	33.55	-1.9	9,031	-0.02%
2022/04/18	36.4	34.33	37	34.16	33.90	-0.6	8,957	-0.01%
2022/04/15	189	35.48	144	35.52	34.75	45	8,911	0.51%	大買/大賣/
2022/04/14	559.3	37.09	352.6	36.73	35.10	206.7	8,748	2.36%	大買/大賣/鉅額交易
2022/04/13	31.5	35.51	178.8	36.80	37.30	-147.3	8,295	-1.78%	大賣/鉅額交易
2022/04/12	21	34.16	41	34.39	33.95	-20	8,076	-0.25%
2022/04/11	75.2	34.71	54.1	34.78	33.90	21.1	8,015	0.26%
2022/04/08	47	34.51	128.6	34.72	34.70	-81.6	7,933	-1.03%	大賣/
2022/04/07	152.9	34.55	174.1	34.70	33.40	-21.2	7,841	-0.27%	大買/大賣/
2022/04/06	43	33.85	87.4	33.92	33.90	-44.4	7,705	-0.58%
2022/04/01	43	33.36	37	33.30	33.25	6	7,653	0.08%
2022/03/31	38.3	33.62	31.3	33.70	33.15	7	7,627	0.09%
2022/03/30	52	33.20	72.8	33.39	34.10	-20.8	7,596	-0.27%
2022/03/29	78.3	33.82	58.1	33.83	33.60	20.2	7,522	0.27%
2022/03/28	94	34.25	66.1	34.34	34.45	27.9	7,482	0.37%
2022/03/25	153	34.96	156.8	34.98	35.20	-3.8	7,440	-0.05%	大買/大賣/
2022/03/24	304.4	35.78	359.1	35.69	35.20	-54.7	7,355	-0.74%	大買/大賣/
2022/03/23	272.3	34.82	207.6	34.62	34.45	64.7	7,129	0.91%	大買/大賣/
2022/03/22	1,579.8	36.28	1,323.5	36.06	35.40	256.3	6,974	3.68%	大買/大賣/鉅額交易
2022/03/21	39	33.52	184.3	34.14	34.75	-145.3	6,058	-2.40%	大賣/鉅額交易
2022/03/18	75	31.89	64.3	31.84	31.60	10.7	5,864	0.18%
2022/03/17	36	31.58	32.3	31.71	31.85	3.7	5,815	0.06%
2022/03/16	32	31.69	60.2	31.78	31.40	-28.2	5,757	-0.49%
2022/03/15	169	32.70	131	32.39	31.60	38	5,680	0.67%	大買/大賣/
2022/03/14	180.5	33.46	187	33.43	33.60	-6.5	5,591	-0.12%	大買/大賣/
2022/03/11	563.3	33.64	526	33.59	33.20	37.3	5,478	0.68%	大買/大賣/
2022/03/10	407.4	32.96	429.3	32.93	32.70	-21.8	5,139	-0.42%	大買/大賣/
2022/03/09	574.4	32.75	592.1	32.92	33.65	-17.7	4,827	-0.37%	大買/大賣/
2022/03/08	1,283.6	34.53	1,146.8	33.89	31.50	136.8	4,396	3.11%	大買/大賣/鉅額交易
2022/03/07	414.1	32.28	509.3	32.54	33.60	-95.2	3,555	-2.68%	大買/大賣/
2022/03/04	469.8	32.33	519.4	32.26	30.55	-49.6	3,091	-1.60%	大買/大賣/
2022/03/03	527.5	31.66	399.4	31.23	31.20	128.1	2,699	4.75%	大買/大賣/鉅額交易
2022/03/02	1,027.9	30.90	943.7	31.22	31.55	84.2	2,317	3.63%	大買/大賣/
2022/03/01	0	0.00	29	29.60	29.60	-29	1,620	-1.79%
2022/02/25	79	26.16	147.5	26.72	26.95	-68.5	1,631	-4.20%	大賣/
2022/02/24	60	24.77	56	24.96	24.50	4	1,477	0.27%
2022/02/23	268.1	25.67	293.1	25.47	25.85	-25	1,429	-1.75%	大買/大賣/
2022/02/22	654	25.54	546	25.50	25.60	108	1,238	8.72%	大買/大賣/鉅額交易
2022/02/21	18	23.38	27.1	24.22	24.35	-9.1	844	-1.08%
2022/02/18	2	22.00	3	22.03	22.15	-1	768	-0.13%
2022/02/17	4	21.88	1	22.10	21.85	3	770	0.39%
2022/02/16	1	21.90	0	0.00	21.90	1	774	0.13%
2022/02/15	1	22.20	0	0.00	21.85	1	781	0.13%
2022/02/14	1.1	22.21	3.5	22.31	22.30	-2.4	812	-0.29%
2022/02/11	1	22.90	0	23.25	23.00	1	814	0.12%
2022/02/10	0	0.00	8	23.43	23.25	-8	823	-0.97%
2022/02/09	10.2	23.32	6	23.13	23.15	4.2	864	0.49%
2022/02/08	2	22.65	7	22.82	22.95	-5	860	-0.58%
2022/02/07	5	22.14	11	22.42	22.65	-6	862	-0.70%
2022/01/26	2	21.28	0	0.00	21.35	2	867	0.23%
2022/01/25	3.3	21.23	4	21.48	21.30	-0.7	876	-0.08%
2022/01/24	6.6	21.37	10	21.48	21.65	-3.4	881	-0.39%
2022/01/21	20	22.73	27.5	22.62	21.95	-7.5	883	-0.85%
2022/01/20	3	21.48	10.2	21.73	21.85	-7.2	841	-0.86%
2022/01/19	2	21.20	0	0.00	21.20	2	836	0.24%
2022/01/18	4	21.91	3	21.80	21.60	1	847	0.12%
2022/01/17	9.3	21.23	2	21.20	21.40	7.3	855	0.85%
2022/01/14	41	22.07	17.1	22.17	21.80	23.9	925	2.58%
2022/01/13	37	22.76	37.2	22.79	22.90	-0.2	929	-0.02%
2022/01/12	4.1	21.17	10.5	20.94	20.85	-6.4	887	-0.72%
2022/01/11	5.1	21.63	19.1	21.36	21.30	-14	891	-1.57%
2022/01/10	6.1	22.09	7	22.21	22.00	-0.9	889	-0.10%
2022/01/07	2	22.88	3	23.18	22.70	-1	887	-0.11%
2022/01/06	5	23.13	1	23.15	23.25	4	893	0.45%
2022/01/05	0	0.00	1	23.25	23.20	-1	904	-0.11%
2022/01/04	0	0.00	1	23.20	23.25	-1	911	-0.11%
2022/01/03	1	23.55	7.4	23.54	23.45	-6.4	917	-0.69%
2021/12/30	0	23.90	11	23.80	23.80	-11	930	-1.18%
2021/12/29	0	0.00	8	23.99	23.90	-8	936	-0.85%
2021/12/28	6	23.78	0	0.00	23.70	6	960	0.62%
2021/12/27	0.4	24.15	0	0.00	23.80	0.4	985	0.05%
2021/12/24	0.1	23.80	1	23.90	24.15	-0.9	1,004	-0.09%
2021/12/23	3.1	24.33	1	24.20	24.10	2.1	1,015	0.20%
2021/12/22	5	24.64	9	24.41	24.35	-4	1,023	-0.39%
2021/12/21	25.3	24.36	21	24.31	24.50	4.2	1,026	0.41%
2021/12/20	5	24.42	19.1	24.34	24.40	-14.1	1,013	-1.39%
2021/12/17	5	23.84	9.5	23.94	23.85	-4.5	1,004	-0.45%
2021/12/16	1.1	23.31	2	23.38	23.25	-0.9	1,006	-0.09%
2021/12/15	2.1	23.37	10	23.35	23.40	-7.9	1,033	-0.76%
2021/12/14	6	23.35	1	23.25	23.20	5	1,041	0.48%
2021/12/13	0	0.00	10.1	23.97	23.95	-10.1	1,044	-0.96%
2021/12/10	2	23.35	12	23.27	23.25	-10	1,036	-0.96%
2021/12/09	18	23.62	0	23.70	23.50	18	1,055	1.70%
2021/12/08	23	24.24	1	24.70	23.75	22	1,092	2.01%
2021/12/07	1	23.90	10	23.97	24.10	-9	1,119	-0.80%
2021/12/06	1	23.46	2	23.43	23.50	-1	1,140	-0.09%
2021/12/03	0	0.00	1	23.55	23.35	-1	1,171	-0.09%
2021/12/02	2	23.15	1	23.50	23.25	1	1,206	0.08%
2021/12/01	0	0.00	4	23.53	23.45	-4	1,248	-0.32%
2021/11/30	1	23.35	2	23.43	23.50	-1	1,299	-0.08%
2021/11/29	1	22.85	2	23.00	23.35	-1	1,370	-0.07%
2021/11/26	3	23.78	3	23.75	23.80	0	1,500	0.00%
2021/11/25	11	25.00	18	24.90	24.35	-7	1,671	-0.42%
2021/11/24	18.1	24.46	21	24.40	24.55	-2.9	1,744	-0.16%
2021/11/23	16	23.88	12	23.45	23.30	4	1,856	0.22%
2021/11/22	4	22.83	24	22.96	23.25	-20	2,102	-0.95%
2021/11/19	16.1	23.05	4	23.03	23.00	12.1	2,115	0.57%
2021/11/18	9	23.38	2.1	23.42	23.30	6.9	2,154	0.32%
2021/11/17	3.2	23.52	2	23.63	23.55	1.2	2,244	0.05%
2021/11/16	3	23.73	2	23.60	23.60	1	2,263	0.04%
2021/11/15	1	23.90	5	24.00	23.90	-4	2,284	-0.18%
2021/11/12	18	24.51	3	24.80	24.45	15	2,321	0.65%
2021/11/11	25	25.35	35	25.15	24.60	-10	2,345	-0.43%
2021/11/10	1	24.70	13	24.84	24.60	-12	2,341	-0.51%
2021/11/09	13	24.72	13.3	24.98	24.85	-0.3	2,413	-0.01%
2021/11/08	39.5	24.82	48.2	24.92	24.55	-8.7	2,485	-0.35%
2021/11/05	8.1	23.33	2	23.45	23.35	6.1	2,477	0.24%
2021/11/04	11.1	23.95	8	23.80	23.70	3.1	2,490	0.12%
2021/11/03	6	24.02	9.3	24.07	24.20	-3.2	2,519	-0.13%
2021/11/02	7.3	23.54	13.2	23.80	23.15	-5.9	2,553	-0.23%
2021/11/01	3.1	23.48	11	23.74	23.60	-7.9	2,592	-0.30%
2021/10/29	12	23.78	6	23.66	23.60	6	2,607	0.23%
2021/10/28	7	24.29	20	24.13	24.10	-13	2,623	-0.50%
2021/10/27	1.1	24.20	0	0.00	24.15	1.1	2,658	0.04%
2021/10/26	3	24.43	1	24.25	24.20	2	2,746	0.07%
2021/10/25	9	24.62	2	24.68	24.55	7	2,823	0.25%
2021/10/22	48.1	25.02	24	25.00	24.60	24.1	2,965	0.81%
2021/10/21	21	26.94	31.1	26.61	27.20	-10	3,044	-0.33%
2021/10/20	4	25.53	10	25.64	25.20	-6	3,064	-0.20%
2021/10/19	6	25.69	5	25.93	25.60	1	3,238	0.03%
2021/10/18	3	25.36	7	25.49	25.50	-4	3,406	-0.12%
2021/10/15	6	25.30	6.5	25.38	25.65	-0.5	3,858	-0.01%
2021/10/14	2	24.53	13.3	25.10	25.15	-11.3	4,429	-0.26%
2021/10/13	11	24.71	11	25.07	24.40	0	4,606	0.00%
2021/10/12	3	24.64	3	25.58	24.50	0	4,639	0.00%
2021/10/08	5	25.70	3	25.08	25.35	2	4,670	0.04%
2021/10/07	2	25.50	7.5	25.63	25.90	-5.5	4,716	-0.12%
2021/10/06	3	24.85	4	25.23	24.80	-1	4,816	-0.02%
2021/10/05	7	24.84	16	24.89	25.60	-9	4,984	-0.18%
2021/10/04	6	24.60	12	24.85	24.30	-6	5,017	-0.12%
2021/10/01	18.2	26.59	11	26.00	26.30	7.2	5,076	0.14%
2021/09/30	6	26.85	20	27.27	27.70	-14	5,135	-0.27%
2021/09/29	10.1	26.80	4	26.96	26.50	6.1	5,271	0.12%
2021/09/28	19	27.17	7	27.12	27.10	12	5,854	0.20%
2021/09/27	11	27.95	21	27.64	27.45	-10	6,614	-0.15%
2021/09/24	5	27.60	5	27.73	27.60	0	7,229	0.00%
2021/09/23	16	27.67	27.1	27.50	27.10	-11.1	7,246	-0.15%
2021/09/22	29.1	27.53	13.1	27.45	27.00	16	7,290	0.22%
2021/09/17	4	29.55	3	29.72	29.45	1	7,330	0.01%
2021/09/16	7	29.74	4	29.81	29.70	3	7,627	0.04%
2021/09/15	1	30.00	3	30.22	30.00	-2	7,684	-0.03%
2021/09/14	12	30.53	10	30.16	30.35	2	7,793	0.03%
2021/09/13	12	31.14	17	31.21	31.35	-5	7,848	-0.06%
2021/09/10	34	30.40	34	30.52	30.70	0	7,834	0.00%
2021/09/09	24.1	29.09	43	29.72	30.30	-18.9	7,809	-0.24%
2021/09/08	47.6	30.08	49.1	30.00	29.60	-1.5	7,796	-0.02%
2021/09/07	27.1	30.72	12	30.95	30.20	15.1	7,791	0.19%
2021/09/06	33	31.54	53	31.66	31.30	-20	7,783	-0.26%
2021/09/03	46.3	31.92	32	32.47	31.20	14.3	7,747	0.18%
2021/09/02	89	32.56	32.2	32.57	32.00	56.8	7,710	0.74%
2021/09/01	118.2	34.31	127.2	34.24	34.10	-9	7,656	-0.12%	大買/大賣/
2021/08/31	81.4	33.76	112.3	33.30	34.00	-30.9	7,547	-0.41%	大賣/
2021/08/30	94.2	32.32	84.1	32.24	32.30	10.1	7,404	0.14%
2021/08/27	241.5	32.08	166	32.13	31.80	75.5	7,363	1.02%	大買/大賣/
2021/08/26	80.3	32.63	150.6	32.88	33.15	-70.3	7,249	-0.97%	大賣/
2021/08/25	22	30.18	7.4	30.21	30.15	14.6	7,064	0.21%
2021/08/24	37	29.72	15.4	30.39	30.55	21.6	7,096	0.30%
2021/08/23	6.1	30.56	14.2	30.85	30.45	-8.2	7,227	-0.11%
2021/08/20	8	28.97	11	28.93	28.70	-3	7,240	-0.04%
2021/08/19	15.9	29.51	17	29.52	28.70	-1.2	7,270	-0.02%
2021/08/18	10	29.44	14.3	30.13	30.80	-4.3	7,254	-0.06%
2021/08/17	15.5	30.61	29.4	30.73	29.50	-14	7,230	-0.19%
2021/08/16	11.3	31.60	16.2	31.90	31.25	-4.9	7,235	-0.07%
2021/08/13	75.5	32.47	41	32.56	32.00	34.5	7,242	0.48%
2021/08/12	62	32.69	77.4	32.64	34.15	-15.4	7,236	-0.21%
2021/08/11	15.3	31.74	36.6	32.44	31.05	-21.4	7,200	-0.30%
2021/08/10	14	32.82	27	32.22	32.10	-13	7,212	-0.18%
2021/08/09	41.3	33.61	50	33.29	33.00	-8.8	7,225	-0.12%
2021/08/06	37	33.31	49	32.84	32.90	-12	7,239	-0.17%
2021/08/05	35.5	33.07	45	33.26	32.80	-9.5	7,265	-0.13%
2021/08/04	17.5	34.67	6.6	34.95	34.60	10.9	7,302	0.15%
2021/08/03	27.5	35.29	23.2	35.16	35.25	4.4	7,676	0.06%
2021/08/02	25.1	35.11	26.1	35.29	35.90	-1	7,833	-0.01%
2021/07/30	126	36.54	106.1	36.02	34.80	19.9	7,843	0.25%	大買/大賣/
2021/07/29	69.1	35.28	94.3	35.39	35.80	-25.2	7,815	-0.32%
2021/07/28	121.5	35.64	139.2	34.75	34.30	-17.7	7,793	-0.23%	大買/大賣/
2021/07/27	161.7	36.25	190	35.03	34.65	-28.3	7,705	-0.37%	大買/大賣/
2021/07/26	93.3	39.13	55.6	38.65	38.40	37.8	7,689	0.49%
2021/07/23	123.3	39.48	137.6	39.60	39.10	-14.3	7,803	-0.18%	大買/大賣/
2021/07/22	235.2	39.90	255.7	39.24	38.30	-20.5	7,680	-0.27%	大買/大賣/
2021/07/21	567.4	43.84	441.6	43.53	39.55	125.8	7,581	1.66%	大買/大賣/鉅額交易
2021/07/20	577.5	41.61	428.6	41.19	42.30	149	7,209	2.07%	大買/大賣/鉅額交易
2021/07/19	36.1	40.87	117.4	41.03	41.30	-81.3	6,716	-1.21%	大賣/
2021/07/16	24	37.00	32.1	37.14	37.55	-8.1	6,764	-0.12%
2021/07/15	36	35.90	45.9	35.21	37.20	-9.9	6,806	-0.14%
2021/07/14	24.2	34.72	26.9	33.94	33.85	-2.7	6,930	-0.04%
2021/07/13	105.6	37.93	44.1	37.39	37.15	61.5	7,005	0.88%	大買/
2021/07/12	73.7	40.27	111.4	40.71	41.25	-37.6	7,106	-0.53%	大賣/
2021/07/09	29.9	36.52	47.1	37.03	37.50	-17.2	7,131	-0.24%
2021/07/08	14.6	36.47	47.8	35.78	36.50	-33.2	7,232	-0.46%
2021/07/07	20.4	35.31	43.3	35.26	34.85	-22.9	7,360	-0.31%
2021/07/06	108.5	36.40	117.4	36.32	36.10	-8.9	7,509	-0.12%	大買/大賣/
2021/07/05	870.5	38.98	786.7	39.25	39.05	83.8	7,433	1.13%	大買/大賣/
2021/07/02	474.4	34.67	498.7	35.26	36.40	-24.3	6,975	-0.35%	大買/大賣/
2021/07/01	471.1	32.50	293.6	32.76	33.10	177.5	6,233	2.85%	大買/大賣/鉅額交易
2021/06/30	7	30.10	7	30.10	30.10	0	5,647	0.00%
2021/06/29	19	27.40	19.3	27.40	27.40	-0.3	5,636	0.00%
2021/06/28	22	24.95	22	24.95	24.95	0	5,583	0.00%
2021/06/25	82	22.10	82.7	22.40	22.70	-0.7	5,515	-0.01%
2021/06/24	25.1	20.69	22.3	20.66	20.65	2.8	5,223	0.05%
2021/06/23	27.7	20.94	32	21.36	20.15	-4.3	5,164	-0.08%
2021/06/22	27	20.52	71.3	20.53	20.80	-44.3	5,065	-0.87%
2021/06/21	10.1	19.20	8	19.07	18.95	2.1	4,989	0.04%
2021/06/18	26.1	20.00	9	20.18	19.95	17.1	4,971	0.34%
2021/06/17	5	20.20	13	20.41	20.25	-8	4,953	-0.16%
2021/06/16	19	20.26	13.1	20.56	20.00	5.9	4,940	0.12%
2021/06/15	14	20.36	10	20.66	20.30	4	4,916	0.08%
2021/06/11	6	19.83	5	19.83	19.85	1	4,888	0.02%
2021/06/10	19.2	19.77	10.3	19.59	19.85	8.9	4,891	0.18%
2021/06/09	6.1	20.52	16	20.21	19.85	-9.9	4,880	-0.20%
2021/06/08	10.1	20.69	27	20.72	20.60	-17	4,865	-0.35%
2021/06/07	15	19.90	4	20.50	20.25	11	4,843	0.23%
2021/06/04	46	21.39	54	21.19	20.65	-8	4,818	-0.17%
2021/06/03	25	21.43	12	21.23	21.00	13	4,778	0.27%
2021/06/02	18	21.16	52.5	21.15	21.20	-34.5	4,747	-0.73%
2021/06/01	18	20.73	43	20.37	20.85	-25	4,693	-0.53%
2021/05/31	184.3	21.36	115.5	21.23	20.45	68.8	4,680	1.47%	大買/大賣/
2021/05/28	39	20.12	48.5	20.17	20.45	-9.5	4,518	-0.21%
2021/05/27	13	18.81	32	18.79	18.60	-19	4,424	-0.43%
2021/05/26	0	0.00	7	18.15	18.30	-7	4,393	-0.16%
2021/05/25	26	18.05	12	17.95	18.05	14	4,404	0.32%
2021/05/24	25	18.39	14	18.59	18.30	11	4,474	0.25%
2021/05/21	27	18.35	48	18.22	18.75	-21	4,568	-0.46%
2021/05/20	20	18.01	5	18.20	17.85	15	4,552	0.33%
2021/05/19	22	18.07	20.1	18.08	18.45	1.9	4,496	0.04%
2021/05/18	18	16.13	21.3	16.38	16.80	-3.3	4,469	-0.07%
2021/05/17	23	15.32	16	15.52	15.30	7	4,423	0.16%
2021/05/14	20.5	17.83	26	17.31	16.95	-5.5	4,392	-0.13%
2021/05/13	50.5	18.11	57	18.09	17.90	-6.5	4,339	-0.15%
2021/05/12	73.2	21.17	80	20.48	19.85	-6.8	4,263	-0.16%
2021/05/11	306.6	24.01	183	24.17	22.05	123.6	4,176	2.96%	大買/大賣/鉅額交易
2021/05/10	30.1	22.61	121.3	22.81	23.00	-91.2	3,779	-2.41%	大賣/
2021/05/07	12.2	20.42	9	20.67	20.95	3.2	3,604	0.09%
2021/05/06	35.1	21.27	19	21.42	20.95	16.1	3,564	0.45%
2021/05/05	10	20.77	24.4	20.40	20.45	-14.4	3,501	-0.41%
2021/05/04	30.4	19.79	24	19.86	19.50	6.4	3,446	0.19%
2021/05/03	104.3	22.46	82.8	21.67	21.00	21.6	3,396	0.63%	大買/
2021/04/29	59.7	22.20	97.4	22.15	22.05	-37.7	3,272	-1.15%
2021/04/28	35.4	21.10	45	21.25	21.60	-9.6	3,090	-0.31%
2021/04/27	33	21.34	18.1	21.49	21.30	14.9	3,049	0.49%
2021/04/26	17	20.99	35.5	21.11	21.80	-18.5	2,978	-0.62%
2021/04/23	37	20.65	62	20.50	20.15	-25	2,912	-0.86%
2021/04/22	86.5	22.26	153	22.81	21.30	-66.5	2,851	-2.33%	大賣/
2021/04/21	25	21.11	27.2	21.12	21.10	-2.2	2,633	-0.08%
2021/04/20	164.8	21.55	141.5	21.71	21.10	23.3	2,570	0.91%	大買/大賣/
2021/04/19	58.2	20.97	49	21.10	21.60	9.2	2,444	0.38%
2021/04/16	132	19.61	85	19.46	19.65	47	2,339	2.01%	大買/
2021/04/15	146	17.95	172	18.30	18.30	-26	2,155	-1.21%	大買/大賣/
2021/04/14	76	17.41	75.3	17.50	17.30	0.7	2,002	0.03%
2021/04/13	155.3	17.28	70.1	17.26	17.00	85.2	1,900	4.48%	大買/
2021/04/12	94.1	16.85	112.1	16.67	17.10	-18	1,835	-0.98%	大賣/
2021/04/09	35	15.76	36.2	15.43	15.55	-1.2	1,672	-0.07%
2021/04/08	82.3	15.69	31	15.96	16.20	51.3	1,887	2.72%
2021/04/07	26	14.81	10	14.87	14.90	16	1,932	0.83%
2021/04/06	17.2	14.49	16	14.57	14.80	1.2	1,981	0.06%
2021/04/01	12	14.16	10	14.19	14.10	2	1,967	0.10%
2021/03/31	2	14.08	2	14.05	14.05	0	1,984	0.00%
2021/03/30	8	14.00	0	0.00	14.00	8	2,029	0.39%
2021/03/29	1	14.00	6	14.10	14.00	-5	2,098	-0.24%
2021/03/26	2	13.75	0	0.00	13.80	2	2,428	0.08%
2021/03/25	7	13.94	0	0.00	13.80	7	2,563	0.27%
2021/03/24	1	13.80	3	13.85	13.80	-2	2,563	-0.08%
2021/03/23	5	13.78	8	13.74	13.75	-3	2,583	-0.12%
2021/03/22	12	13.76	1	13.60	13.85	11	2,606	0.42%
2021/03/18	2	13.75	0	0.00	13.80	2	2,714	0.07%
2021/03/17	0	0.00	3	13.68	13.70	-3	2,797	-0.11%
2021/03/16	5	13.81	0.1	13.60	13.80	4.9	2,908	0.17%
2021/03/15	1	13.85	1	13.90	14.00	0	2,907	0.00%
2021/03/12	1	14.20	4	14.13	14.05	-3	2,931	-0.10%
2021/03/11	1	14.15	0	0.00	14.15	1	2,947	0.03%
2021/03/10	1	14.20	1	14.25	14.20	0	2,972	0.00%
2021/03/09	3	14.48	1	14.45	14.50	2	3,001	0.07%
2021/03/08	0	0.00	1	14.45	14.30	-1	3,024	-0.03%
2021/03/05	2	14.65	15	14.57	14.20	-13	3,216	-0.40%
2021/03/04	3	14.97	2	15.05	14.85	1	3,288	0.03%
2021/03/03	1	14.65	15	14.75	14.70	-14	3,314	-0.42%
2021/03/02	2	14.70	0	0.00	14.55	2	3,379	0.06%
2021/02/26	32	15.05	24	14.92	14.90	8	3,430	0.23%
2021/02/25	0	14.70	4	14.91	14.90	-4	3,422	-0.12%
2021/02/24	43.1	15.09	22	14.76	14.70	21.1	3,413	0.62%
2021/02/23	36	15.40	33	15.34	15.55	3	3,330	0.09%
2021/02/22	1	14.15	5	14.12	14.15	-4	3,201	-0.12%
2021/02/19	3	13.52	4	13.70	13.80	-1	3,179	-0.03%
2021/02/18	6	13.69	2	13.80	13.80	4	3,163	0.13%
2021/02/17	1	12.70	2	13.05	13.05	-1	3,137	-0.03%
2021/02/01	1	12.25	2	12.33	12.35	-1	3,134	-0.03%
2021/01/29	2	12.83	3	12.80	12.35	-1	3,135	-0.03%
2021/01/28	0	0.00	2	12.48	12.50	-2	3,124	-0.06%
2021/01/27	3	12.95	1	12.90	12.85	2	3,113	0.06%
2021/01/26	1	13.15	4	13.05	13.00	-3	3,109	-0.10%
2021/01/25	10	13.41	3	13.48	13.55	7	3,095	0.23%
2021/01/22	1	12.95	7	12.79	13.05	-6	3,074	-0.20%
2021/01/20	4	12.56	4	12.63	12.60	0	3,052	0.00%
2021/01/19	2	13.83	0	0.00	13.25	2	3,032	0.07%
2021/01/18	3	12.87	2	12.85	13.40	1	3,020	0.03%
2021/01/15	7	13.38	9	13.40	13.35	-2	2,998	-0.07%
2021/01/14	0	0.00	3.1	14.07	14.05	-3.1	2,970	-0.10%
2021/01/13	9	13.91	12	14.05	14.10	-3	2,955	-0.10%
2021/01/12	33	14.01	19	14.12	14.00	14	2,929	0.48%
2021/01/11	11	14.96	15	15.02	14.90	-4	2,889	-0.14%
2021/01/08	9	15.13	11	15.24	15.10	-2	2,864	-0.07%
2021/01/07	6	15.88	36	15.81	15.60	-30	2,834	-1.06%
2021/01/06	34.1	15.98	4	15.45	15.50	30.1	2,790	1.08%
2021/01/05	49	16.21	24.2	16.29	16.10	24.8	2,732	0.91%
2021/01/04	24.1	15.62	35	15.57	15.55	-10.9	2,592	-0.42%
2020/12/31	197.1	15.75	157	15.61	15.80	40.1	2,527	1.59%	大買/大賣/
2020/12/30	2	15.45	18	15.43	15.45	-16	2,239	-0.71%
2020/12/29	13	14.15	28	14.15	14.05	-15	2,058	-0.73%
2020/12/28	35	13.79	27	13.85	13.80	8	1,985	0.40%
2020/12/25	9	13.91	14	13.96	13.95	-5	1,958	-0.26%
2020/12/24	35	14.13	63	13.96	14.00	-28	1,925	-1.45%
2020/12/23	3.1	13.65	13	13.83	14.15	-9.9	1,874	-0.53%
2020/12/22	152.1	14.94	34	15.15	13.75	118.1	1,808	6.53%	大買/鉅額交易
2020/12/21	13	13.93	37	14.03	14.15	-24	1,475	-1.63%
2020/12/18	1	13.00	5	12.87	12.90	-4	1,346	-0.30%
2020/12/17	5	12.92	9	12.82	12.90	-4	1,339	-0.30%
2020/12/16	12	12.95	6	13.16	13.00	6	1,325	0.45%
2020/12/15	9	13.06	6	13.06	12.85	3	1,312	0.23%
2020/12/14	9	12.70	9	12.90	12.85	0	1,385	0.00%
2020/12/11	7	12.56	12	12.76	12.55	-5	1,385	-0.36%
2020/12/10	42	12.87	32	12.58	12.45	10	1,312	0.76%
2020/12/09	6	11.95	0	0.00	11.95	6	1,237	0.48%
2020/12/08	1	12.10	3	12.30	12.10	-2	1,260	-0.16%
2020/12/07	0	0.00	4	11.91	11.85	-4	1,245	-0.32%
2020/12/04	1	11.80	5	12.00	11.90	-4	1,250	-0.32%
2020/12/03	9	12.16	9	12.36	12.05	0	1,339	0.00%
2020/12/02	12	12.09	15	12.04	12.05	-3	1,362	-0.22%
2020/12/01	61	13.15	16	12.93	11.95	45	1,323	3.40%
2020/11/30	8	12.40	30	11.85	12.50	-22	1,135	-1.94%
2020/11/27	7	11.50	5	11.60	11.45	2	1,045	0.19%
2020/11/26	18	11.09	5	11.53	11.45	13	983	1.32%
2020/11/25	15	11.02	1	10.75	10.95	14	903	1.55%
2020/11/23	0	0.00	1	10.75	10.70	-1	824	-0.12%
2020/11/20	3	10.45	1	10.45	10.50	2	813	0.25%
2020/11/19	0	0.00	1	10.30	10.35	-1	804	-0.12%
2020/11/12	9	10.31	1	10.25	10.20	8	818	0.98%
2020/11/11	2	10.20	2	10.20	10.25	0	822	0.00%
2020/11/10	1	10.10	3	10.05	10.10	-2	813	-0.25%
2020/10/30	1	9.94	1	9.90	9.85	0	800	0.00%
2020/10/28	2	10.00	1	10.05	10.00	1	796	0.13%
2020/10/27	1	9.91	0	0.00	9.91	1	791	0.13%
2020/10/26	0	0.00	3	9.90	9.88	-3	789	-0.38%
2020/10/22	0	9.85	0	0.00	9.90	0	787	0.00%
2020/10/13	1	9.92	0	0.00	9.87	1	770	0.13%
2020/10/12	3	9.80	1	9.87	9.93	2	768	0.26%
2020/10/08	0	0.00	3	9.70	9.72	-3	758	-0.40%
2020/10/07	1	9.68	1	9.68	9.71	0	754	0.00%
2020/09/30	0	0.00	2	9.47	9.50	-2	747	-0.27%
2020/09/28	1	9.46	0	0.00	9.53	1	747	0.13%
2020/09/25	0	0.00	1	9.26	9.34	-1	746	-0.13%
2020/09/24	1	9.67	1	9.73	9.67	0	738	0.00%
2020/09/23	5	10.05	9	10.13	10.15	-4	725	-0.55%
2020/09/22	1	10.30	2	10.35	10.35	-1	712	-0.14%
2020/09/21	2	10.55	9	10.60	10.50	-7	701	-1.00%
2020/09/18	6	10.85	7	10.70	10.75	-1	690	-0.14%
2020/09/17	83	11.45	67	11.26	11.00	16	669	2.39%
2020/09/16	1	11.05	4	10.73	11.05	-3	516	-0.58%
2020/09/15	1	10.50	0	0.00	10.50	1	475	0.21%
2020/09/14	3	10.80	6	10.72	10.70	-3	461	-0.65%
2020/09/11	1	10.20	1	10.20	10.15	0	420	0.00%
2020/09/10	0	0.00	10	10.35	10.30	-10	383	-2.61%
2020/09/09	26	10.42	21	10.45	10.60	5	368	1.36%
2020/09/08	54	11.20	37	10.99	10.65	17	340	5.00%
2020/09/07	4	10.10	0	0.00	10.65	4	220	1.82%
2020/09/04	0	0.00	1	9.69	9.69	-1	159	-0.63%
2020/09/03	1	9.74	0	0.00	9.78	1	157	0.63%
2020/08/31	0	0.00	1	9.32	9.37	-1	139	-0.72%
2020/08/28	1	9.25	1	9.25	9.26	0	136	0.00%
2020/08/27	2	9.24	1	9.24	9.26	1	134	0.74%
2020/08/24	1	9.26	10	9.14	9.14	-9	127	-7.05%
2020/08/21	2	9.12	0	0.00	9.11	2	124	1.61%
2020/08/20	10	9.00	4	9.02	9.10	6	118	5.05%
2020/08/19	2	9.20	3	9.12	9.22	-1	110	-0.90%
2020/08/18	0	0.00	4	9.00	9.03	-4	102	-3.92%
2020/08/14	1	8.75	0	0.00	8.73	1	88	1.13%
2020/08/13	3	8.73	0	0.00	8.72	3	85	3.51%
2020/08/11	2	8.60	0	0.00	8.59	2	82	2.41%
2020/08/10	1	8.56	0	0.00	8.57	1	80	1.24%
2020/08/04	1	8.30	0	0.00	8.31	1	78	1.27%
2020/07/10	0	0.00	2	8.38	8.36	-2	77	-2.58%
2020/07/03	4	8.72	0	0.00	8.70	4	76	5.21%
2020/07/02	2	8.65	0	0.00	8.68	2	76	2.62%
2020/06/29	1	8.64	0	0.00	8.64	1	76	1.31%
2020/06/22	0	0.00	1	8.77	8.76	-1	75	-1.33%
2020/06/17	0	0.00	1	8.60	8.65	-1	73	-1.36%
2020/06/16	2	8.65	0	0.00	8.63	2	76	2.63%
2020/06/09	0	0.00	1	8.60	8.59	-1	82	-1.21%
2020/05/12	0	0.00	1	8.45	8.33	-1	74	-1.34%
2020/04/14	1	7.80	0	0.00	8.06	1	78	1.28%
2020/03/12	1	7.95	0	0.00	7.80	1	67	1.48%
2020/03/11	1	8.46	0	0.00	8.46	1	64	1.55%
2020/01/02	0	0.00	1	9.29	9.27	-1	61	-1.64%
2019/07/25	1	9.20	0	0.00	9.15	1	86	1.16%
2019/07/22	1	9.59	0	0.00	9.51	1	75	1.33%
2019/01/02	0	9.00	0	0.00	9.01	0	72	0.01%
2018/10/15	0	0.00	1	9.20	9.13	-1	142	-0.70%
2018/09/27	0	0.00	1	10.35	10.35	-1	124	-0.80%
2018/07/30	1	9.94	0	0.00	9.95	1	149	0.67%
2018/06/19	0	0.00	1	10.20	10.25	-1	322	-0.31%
2018/06/07	0	0.00	1	10.45	10.30	-1	324	-0.31%
2018/06/01	2	10.48	0	0.00	10.40	2	348	0.57%
2018/05/21	0	0.00	1	10.50	10.40	-1	579	-0.17%
2018/05/03	0	0.00	2	10.38	10.35	-2	641	-0.31%
2018/04/30	0	0.00	1	10.70	10.65	-1	668	-0.15%
2018/04/26	1	10.50	0	0.00	10.50	1	677	0.15%
2018/04/23	1	11.10	0	0.00	11.45	1	674	0.15%
2018/04/20	2	10.85	0	0.00	10.65	2	639	0.31%
2018/04/19	2	10.78	0	0.00	10.75	2	662	0.30%
2018/04/13	0	0.00	1	10.60	10.40	-1	949	-0.11%
2018/04/09	1	10.90	0	0.00	10.80	1	950	0.11%
2018/03/07	0	0.00	3	10.65	10.45	-3	861	-0.35%
2018/03/05	1	11.15	0	0.00	10.65	1	851	0.12%
2018/03/02	2	11.13	0	0.00	11.05	2	841	0.24%
2018/02/08	1	10.00	0	0.00	10.10	1	607	0.16%
2018/01/12	10	11.50	10	12.15	11.60	0	475	0.00%
2018/01/04	0	0.00	1	10.20	10.20	-1	147	-0.68%