新光鋼 (2031)-凱基-中港券商分點個股進出

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
45.25
漲跌
▲0.05
漲幅
+0.11%
成交量
416張
產業
上市鋼鐵類股
559人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

新光鋼 (2031)籌碼相關－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港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
2024/12/16	1	45.60	0	0.00	45.20	1	985	0.10%
2024/12/11	1	48.55	0	0.00	48.10	1	959	0.10%
2024/12/05	0	49.70	0	0.00	49.55	0	959	0.00%
2024/11/26	1	50.80	0	0.00	50.90	1	1,015	0.10%
2024/11/25	0.2	50.93	0	0.00	50.70	0.2	1,018	0.01%
2024/11/21	0	0.00	1	49.60	49.95	-1	1,036	-0.10%
2024/11/20	2	49.98	0	0.00	49.90	2	1,048	0.19%
2024/11/11	0	51.10	10	51.20	50.80	-10	1,064	-0.94%
2024/11/08	10	51.55	0	0.00	51.50	10	1,059	0.94%
2024/10/28	0	0.00	1	57.10	57.00	-1	1,275	-0.08%
2024/10/18	1	58.80	0	0.00	58.30	1	1,436	0.07%
2024/10/14	0	57.90	0	0.00	57.90	0	1,425	0.00%
2024/10/09	1	60.30	2	59.80	59.20	-1	1,432	-0.07%
2024/10/08	30	60.87	0	0.00	60.10	30	1,418	2.11%
2024/10/01	10	60.55	0	0.00	60.10	10	1,437	0.70%
2024/09/27	1	60.50	6	60.53	60.60	-5	1,446	-0.35%
2024/09/11	0	0.00	10	54.50	54.50	-10	2,023	-0.49%
2024/09/05	2	56.40	0	0.00	55.80	2	2,480	0.08%
2024/09/03	5	58.60	0	0.00	58.60	5	2,499	0.20%
2024/08/26	0	0.00	3	59.50	59.60	-3	2,525	-0.12%
2024/08/21	2	59.50	0	0.00	59.30	2	2,547	0.08%
2024/08/14	2	59.40	0	0.00	59.50	2	2,632	0.08%
2024/08/09	5	60.06	1	59.90	59.90	4	2,660	0.15%
2024/08/08	1	60.80	12	59.02	60.00	-11	2,621	-0.42%
2024/07/30	11	60.10	0	60.10	60.80	11	2,496	0.44%
2024/07/26	0	58.40	0	0.00	58.30	0	2,509	0.00%
2024/07/23	0	0.00	1	59.11	59.00	-1	2,538	-0.04%
2024/07/22	1	57.51	0	0.00	57.50	1	2,540	0.04%
2024/07/16	0	0.00	3	60.40	60.60	-3	2,520	-0.12%
2024/07/15	0	60.50	0	61.20	60.70	0	2,542	0.00%
2024/07/11	0	0.00	2	59.90	59.80	-2	2,551	-0.08%
2024/07/04	0	0.00	3	62.10	62.00	-3	2,654	-0.11%
2024/07/02	1	64.10	0	0.00	64.10	1	2,717	0.04%
2024/07/01	3	65.20	0	0.00	64.30	3	2,743	0.11%
2024/06/28	5	64.00	3	64.00	64.00	2	2,677	0.07%
2024/06/25	10	62.50	0	0.00	63.10	10	2,631	0.38%
2024/06/21	0	0.00	8	64.60	63.30	-8	2,616	-0.31%
2024/06/20	0	65.10	0	0.00	64.80	0	2,589	0.00%
2024/06/19	0	0.00	1	65.40	64.70	-1	2,578	-0.04%
2024/06/18	7	66.43	12	67.53	65.30	-5	2,569	-0.19%
2024/06/17	18	67.87	7	69.11	69.60	11	2,437	0.45%
2024/06/14	0	62.00	3	63.57	64.10	-3	2,147	-0.14%
2024/06/13	0	0.00	24	61.13	61.50	-24	2,115	-1.13%
2024/06/11	0	0.00	1	60.90	60.70	-1	2,177	-0.05%
2024/06/07	0	0.00	10	61.80	61.90	-10	2,201	-0.45%
2024/06/05	1	60.40	0	0.00	60.20	1	2,237	0.04%
2024/06/03	0	0.00	2	60.40	60.80	-2	2,362	-0.08%
2024/05/30	2	60.70	0	0.00	60.40	2	2,449	0.08%
2024/05/29	8	61.21	0	0.00	61.00	8	2,551	0.31%
2024/05/28	5	60.68	2	60.40	61.50	3	2,610	0.11%
2024/05/24	3	59.80	0	0.00	60.00	3	2,751	0.11%
2024/05/23	7	59.64	0	0.00	59.60	7	2,900	0.24%
2024/05/22	0	60.90	0	0.00	60.70	0	2,994	0.00%
2024/05/20	1	61.00	5	61.90	60.60	-4	3,064	-0.13%
2024/05/17	0	0.00	5	61.80	61.30	-5	3,039	-0.16%
2024/05/16	2	61.00	0	0.00	60.90	2	3,074	0.07%
2024/05/09	5	60.00	0	0.00	59.90	5	3,140	0.16%
2024/05/08	15	61.00	0	0.00	61.00	15	3,127	0.48%
2024/05/03	0	0.00	2.6	61.14	61.30	-2.6	3,063	-0.09%
2024/05/02	1	59.80	0	61.00	61.00	1	3,052	0.03%
2024/04/30	0	0.00	2	60.15	58.80	-2	3,021	-0.07%
2024/04/29	2	58.10	0	0.00	59.20	2	2,985	0.07%
2024/04/19	2	59.45	0	0.00	59.50	2	2,969	0.07%
2024/04/18	0	0.00	0	60.50	60.20	0	2,951	0.00%
2024/04/17	0	0.00	1	59.20	59.20	-1	2,937	-0.03%
2024/04/16	0	58.70	0	0.00	58.40	0	2,947	0.00%
2024/04/11	0	61.40	0	0.00	61.00	0	2,953	0.00%
2024/04/09	1	64.60	1	64.90	64.40	0	2,904	0.00%
2024/04/01	0	61.20	0	0.00	61.20	0	2,879	0.00%
2024/03/29	0	0.00	38	61.15	61.50	-38	2,917	-1.30%
2024/03/28	18	62.76	1	62.10	62.10	17	3,061	0.56%
2024/03/27	20	62.60	0	0.00	62.90	20	3,124	0.64%
2024/03/26	0	62.70	19	63.77	62.60	-19	3,272	-0.58%
2024/03/25	3	63.27	0	0.00	63.00	3	3,412	0.09%
2024/03/22	0	0.00	44	63.80	63.90	-44	3,691	-1.19%
2024/03/21	40	63.38	1	64.30	63.10	39	4,125	0.95%
2024/03/20	21	62.35	34	62.00	61.90	-13	4,344	-0.30%
2024/03/19	0	0.00	0	64.80	64.60	0	4,273	0.00%
2024/03/18	0	0.00	15	64.76	63.00	-15	4,223	-0.36%
2024/03/15	34	62.09	5	62.30	62.30	29	4,150	0.70%
2024/03/14	0	0.00	0.1	60.50	60.10	-0.1	4,101	0.00%
2024/03/12	0	0.00	0.1	60.40	61.00	-0.1	4,081	0.00%
2024/03/11	2	60.65	0	60.90	60.10	2	4,060	0.05%
2024/03/08	3	61.60	1.4	62.86	61.20	1.6	4,041	0.04%
2024/03/05	2	65.80	0	0.00	66.00	2	3,952	0.05%
2024/03/04	3	66.47	1	68.30	66.20	2	3,929	0.05%
2024/03/01	2	66.65	0	0.00	66.80	2	3,824	0.05%
2024/02/27	1	64.60	2	64.70	64.80	-1	3,652	-0.03%
2024/02/26	0	0.00	3	64.64	65.60	-3	3,587	-0.08%
2024/02/23	0	0.00	0	63.30	62.80	0	3,454	0.00%
2024/02/22	0.1	60.00	0	0.00	60.50	0.1	3,367	0.00%
2024/02/20	0.1	61.40	0	0.00	61.00	0.1	3,290	0.00%
2024/02/19	8.2	61.88	8	61.65	61.80	0.2	3,280	0.01%
2024/02/16	0	0.00	2	59.75	59.80	-2	3,237	-0.06%
2024/02/15	0	0.00	2	58.20	58.60	-2	3,198	-0.06%
2024/02/02	1.2	56.70	2	56.85	56.70	-0.8	3,154	-0.03%
2024/01/23	1	54.30	1	54.60	55.20	0	3,085	0.00%
2024/01/18	0	53.50	0	0.00	53.40	0	3,046	0.00%
2024/01/11	1	54.20	0	0.00	54.50	1	2,987	0.03%
2024/01/10	1	54.90	0	0.00	54.40	1	3,017	0.03%
2024/01/09	0	55.70	42	55.38	55.40	-42	3,004	-1.40%
2024/01/05	2	56.45	0	57.90	57.50	2	2,971	0.07%
2024/01/04	2	56.60	0	0.00	56.60	2	2,934	0.07%
2024/01/02	1	57.30	0	0.00	57.30	1	2,907	0.03%
2023/12/29	1	58.20	0	0.00	57.70	1	2,891	0.03%
2023/12/28	6	58.95	0	0.00	58.20	6	2,881	0.21%
2023/12/27	0	0.00	25.2	61.42	60.60	-25.2	2,802	-0.90%
2023/12/25	20	63.00	22	61.02	60.50	-2	2,710	-0.07%
2023/12/22	0	0.00	1	61.20	60.60	-1	2,552	-0.04%
2023/12/21	0	0.00	0.1	61.58	61.70	-0.1	2,485	0.00%
2023/12/20	0	0.00	3	59.57	60.10	-3	2,332	-0.13%
2023/12/19	4	58.66	4	58.18	60.10	0	2,165	0.00%
2023/12/18	38	57.34	46	57.37	58.00	-8	1,870	-0.43%
2023/12/15	5	56.10	2	55.05	56.40	3	1,433	0.21%
2023/12/07	0	0.00	1	52.20	51.70	-1	1,191	-0.08%
2023/12/06	1	51.80	4	51.53	51.70	-3	1,169	-0.26%
2023/12/05	2	51.75	1	51.30	51.50	1	1,153	0.09%
2023/12/04	0	0.00	2	51.30	51.80	-2	1,156	-0.17%
2023/12/01	0	0.00	2	50.20	50.20	-2	1,117	-0.18%
2023/11/30	1	49.90	0	0.00	49.90	1	1,112	0.09%
2023/11/29	2	49.85	0	0.00	49.85	2	1,133	0.18%
2023/11/28	0	0.00	2	49.05	49.15	-2	1,111	-0.18%
2023/11/27	1	48.35	0	0.00	48.35	1	1,108	0.09%
2023/11/24	0	0.00	1	48.80	48.75	-1	1,113	-0.09%
2023/11/22	2	49.15	1	49.05	49.10	1	1,126	0.09%
2023/11/21	4	49.06	0.2	49.00	49.35	3.8	1,117	0.34%
2023/11/17	2	48.15	0	48.45	48.20	2	1,093	0.18%
2023/11/16	2	48.48	0	48.40	48.30	2	1,119	0.18%
2023/11/15	0	0.00	1	47.10	47.90	-1	1,111	-0.09%
2023/11/14	3	46.83	0	0.00	46.55	3	1,107	0.27%
2023/11/09	0	0.00	10	47.80	47.95	-10	1,162	-0.86%
2023/11/08	0	0.00	3	46.55	47.00	-3	1,164	-0.26%
2023/11/07	10	46.85	10	46.90	46.90	0	1,188	0.00%
2023/11/06	3	47.60	10	47.30	47.35	-7	1,209	-0.58%
2023/11/03	0	0.00	3	46.95	46.95	-3	1,266	-0.24%
2023/11/02	0	0.00	3	46.95	46.50	-3	1,303	-0.23%
2023/11/01	10	46.47	11	46.35	46.35	-1	1,365	-0.07%
2023/10/31	4	47.05	3	47.55	46.60	1	1,481	0.07%
2023/10/30	3	47.35	3	47.65	47.40	0	1,604	0.00%
2023/10/27	5	47.10	6	47.10	47.10	-1	1,669	-0.06%
2023/10/26	1	46.90	0	46.50	46.50	1	1,728	0.06%
2023/10/25	3	46.95	3	47.25	47.00	0	1,776	0.00%
2023/10/24	10.1	45.90	11	46.15	46.15	-0.9	1,821	-0.05%
2023/10/23	4	46.45	0	0.00	46.30	4	1,846	0.22%
2023/10/20	0	0.00	3	46.80	46.85	-3	1,854	-0.16%
2023/10/19	9	47.53	10	47.30	47.30	-1	1,868	-0.05%
2023/10/17	5	47.60	5	47.30	47.30	0	1,861	0.00%
2023/10/16	1	47.20	6	47.76	47.90	-5	1,879	-0.27%
2023/10/12	1	46.75	0	0.00	46.80	1	1,908	0.05%
2023/10/11	10	46.38	10	46.10	46.10	0	1,913	0.00%
2023/10/04	11	45.81	10	45.75	45.75	1	1,930	0.05%
2023/10/03	16	46.29	15	46.40	46.40	1	1,925	0.05%
2023/10/02	15	46.35	15	46.50	46.70	0	1,949	0.00%
2023/09/28	1	47.25	0	0.00	46.75	1	1,964	0.05%
2023/09/27	3	47.45	3	47.70	47.45	0	1,973	0.00%
2023/09/26	3	48.30	3	48.55	48.00	0	1,980	0.00%
2023/09/25	13	48.82	10	48.80	48.80	3	1,981	0.15%
2023/09/21	13	49.35	13	49.13	49.20	0	2,008	0.00%
2023/09/20	3	50.20	4	50.36	50.00	-1	2,000	-0.05%
2023/09/19	4	49.73	5	49.91	49.85	-1	1,986	-0.05%
2023/09/18	3	50.20	3	50.50	49.95	0	2,002	0.00%
2023/09/15	10	48.95	7	49.30	49.50	3	1,982	0.15%
2023/09/14	2	48.65	4	48.54	48.65	-2	1,988	-0.10%
2023/09/13	8	47.61	7	47.70	47.70	1	1,995	0.05%
2023/09/07	1	47.90	0	0.00	47.85	1	2,138	0.05%
2023/09/05	10	48.84	12	49.04	49.00	-2	2,181	-0.09%
2023/09/04	3	49.30	15	48.53	49.35	-12	2,181	-0.55%
2023/08/29	1	45.70	0	0.00	46.15	1	2,258	0.04%
2023/08/23	2	45.53	1	45.65	45.60	1	2,313	0.04%
2023/08/22	1	45.25	0	0.00	45.30	1	2,338	0.04%
2023/08/21	1	46.25	0	0.00	46.15	1	2,365	0.04%
2023/08/18	2	46.95	0	0.00	46.80	2	2,396	0.08%
2023/08/16	5	47.20	0	0.00	47.05	5	2,653	0.19%
2023/08/15	12	48.98	10	48.75	48.70	2	2,802	0.07%
2023/08/14	11	48.14	9	48.62	47.85	2	2,807	0.07%
2023/08/11	6.1	49.80	0	0.00	49.55	6.1	2,793	0.22%
2023/08/09	3	50.40	4	50.80	51.00	-1	2,751	-0.04%
2023/08/08	39	52.30	1	51.40	51.90	38	2,717	1.40%
2023/08/07	1	49.70	1	51.10	51.80	0	2,700	0.00%
2023/08/04	0	0.00	2	52.75	52.00	-2	2,689	-0.07%
2023/08/02	2	51.00	1	50.60	50.60	1	2,621	0.04%
2023/08/01	0	0.00	13	49.68	50.00	-13	2,511	-0.52%
2023/07/31	0	0.00	4	48.96	48.65	-4	2,473	-0.16%
2023/07/28	4	47.64	5	47.95	47.85	-1	2,428	-0.04%
2023/07/26	1	46.20	2	46.70	46.80	-1	2,434	-0.04%
2023/07/25	1	46.05	0	0.00	46.00	1	2,462	0.04%
2023/07/24	0	0.00	4	46.01	45.90	-4	2,543	-0.16%
2023/07/21	4	45.54	0	0.00	45.75	4	2,584	0.15%
2023/07/20	1	45.95	7	46.05	45.95	-6	2,801	-0.21%
2023/07/19	6	44.97	0.9	45.27	44.65	5.2	3,110	0.17%
2023/07/17	8	44.46	9	44.72	44.85	-1	3,713	-0.03%
2023/07/13	0	0.00	3	42.95	42.75	-3	3,727	-0.08%
2023/07/11	11.3	43.52	12	43.44	43.25	-0.8	3,773	-0.02%
2023/07/10	10	43.70	10	43.98	43.70	0	3,759	0.00%
2023/07/07	15	43.93	15.2	44.12	43.95	-0.2	3,764	-0.01%
2023/07/06	2.3	45.10	0	0.00	45.00	2.3	3,756	0.06%
2023/07/05	12	46.82	25	46.63	46.50	-13	3,749	-0.35%
2023/07/04	3	47.00	0	0.00	46.90	3	3,755	0.08%
2023/07/03	1	46.75	5	46.80	46.75	-4	3,751	-0.11%
2023/06/30	0.3	46.40	0	0.00	46.30	0.3	3,769	0.01%
2023/06/15	2	46.65	0	0.00	47.10	2	3,978	0.05%
2023/06/14	1	46.80	0	0.00	46.65	1	4,045	0.02%
2023/06/13	0	0.00	2	46.40	46.70	-2	4,041	-0.05%
2023/06/12	1	47.60	0	0.00	47.70	1	4,001	0.02%
2023/06/09	5	48.20	0	0.00	48.20	5	4,013	0.12%
2023/06/08	4	48.98	1	49.40	48.80	3	3,977	0.08%
2023/06/07	2	48.90	4	49.03	49.05	-2	3,985	-0.05%
2023/06/06	0	0.00	1.5	48.50	48.55	-1.5	3,975	-0.04%
2023/06/05	2	48.13	1	48.15	48.20	1	3,966	0.03%
2023/06/02	3.3	47.82	2	47.93	47.70	1.3	3,930	0.03%
2023/06/01	0	0.00	1	48.45	48.30	-1	3,893	-0.03%
2023/05/30	6.5	48.32	0	0.00	47.60	6.5	3,932	0.17%
2023/05/29	1	49.00	2	48.98	48.80	-1	3,909	-0.03%
2023/05/25	0	48.75	0	0.00	50.10	0	3,906	0.00%
2023/05/24	0	0.00	1	49.40	49.70	-1	3,873	-0.03%
2023/05/23	0	0.00	0	49.95	49.50	0	3,834	0.00%
2023/05/22	5	46.57	3	46.75	47.20	2	3,703	0.05%
2023/05/19	0	0.00	0	49.20	49.75	0	3,560	0.00%
2023/05/18	0	0.00	0	46.80	46.60	0	3,388	0.00%
2023/05/15	0	44.95	1	44.95	44.90	-1	3,405	-0.03%
2023/05/12	1	46.55	0	0.00	45.10	1	3,431	0.03%
2023/05/11	1	46.55	0	0.00	45.90	1	3,428	0.03%
2023/05/05	0	0.00	1	47.30	47.05	-1	3,362	-0.03%
2023/05/04	1	47.00	0	0.00	46.70	1	3,347	0.03%
2023/05/03	1	47.05	0	0.00	47.20	1	3,391	0.03%
2023/05/02	2	48.60	0	0.00	47.45	2	3,457	0.06%
2023/04/27	0	48.05	0	49.45	49.65	0	3,416	0.00%
2023/04/26	0	0.00	1	48.05	47.95	-1	3,343	-0.03%
2023/04/25	2	49.68	0	0.00	48.20	2	3,305	0.06%
2023/04/24	43	51.18	41	51.79	49.80	2	3,135	0.06%
2023/04/21	43	51.18	61	52.06	53.60	-18	2,823	-0.64%
2023/04/20	5	48.55	7	49.83	48.80	-2	2,378	-0.08%
2023/04/17	0	0.00	1	47.05	47.00	-1	2,185	-0.05%
2023/04/14	0	0.00	3	44.90	44.70	-3	2,142	-0.14%
2023/04/12	3	45.60	0	0.00	45.60	3	2,162	0.14%
2023/04/10	1	45.80	0	0.00	45.75	1	2,190	0.05%
2023/04/07	1	46.70	0	0.00	46.55	1	2,195	0.05%
2023/04/06	0	47.70	0	0.00	47.75	0	2,206	0.00%
2023/03/27	0	47.70	0	0.00	47.50	0	2,528	0.00%
2023/03/23	6	47.70	9	48.47	48.00	-3	2,648	-0.11%
2023/03/22	2	47.72	0	0.00	47.70	2	2,646	0.08%
2023/03/17	0	0.00	2	45.95	45.70	-2	2,651	-0.08%
2023/03/09	2	44.95	0	0.00	44.90	2	2,542	0.08%
2023/03/08	0	45.53	0	0.00	45.55	0	2,542	0.00%
2023/03/06	0	0.00	2	45.45	45.75	-2	2,544	-0.08%
2023/03/03	0.2	45.05	0	0.00	45.15	0.2	2,549	0.01%
2023/03/02	0	0.00	1	44.95	45.25	-1	2,549	-0.04%
2023/03/01	1	43.85	20	43.00	43.30	-19	2,504	-0.76%
2023/02/24	0	0.00	1	44.45	44.70	-1	2,470	-0.04%
2023/02/23	2	44.40	1	44.70	44.75	1	2,465	0.04%
2023/02/21	1	45.25	0	0.00	45.45	1	2,456	0.04%
2023/02/17	1	44.80	0	0.00	45.15	1	2,609	0.04%
2023/02/15	10	45.25	0	0.00	44.90	10	2,634	0.38%
2023/02/10	21	45.59	0	0.00	45.00	21	2,609	0.80%
2023/02/09	1	46.30	0	0.00	45.90	1	2,581	0.04%
2023/02/08	3	47.08	0	0.00	46.75	3	2,559	0.12%
2023/02/03	11	47.76	7	47.59	47.60	4	2,504	0.16%
2023/02/01	1	48.00	1	47.90	47.90	0	2,475	0.00%
2023/01/31	0	0.00	50	47.90	48.40	-50	2,415	-2.07%
2023/01/30	0	0.00	2	46.40	46.60	-2	2,314	-0.09%
2023/01/17	1	45.10	2	45.35	45.30	-1	2,270	-0.04%
2023/01/16	0	0.00	3	44.25	44.15	-3	2,237	-0.13%
2023/01/13	0	0.00	2	45.03	44.70	-2	2,224	-0.09%
2023/01/12	4	44.76	2	44.43	44.85	2	2,243	0.09%
2023/01/11	2	44.38	0	0.00	43.80	2	2,195	0.09%
2023/01/10	3	43.92	2	43.60	43.50	1	2,173	0.05%
2023/01/05	1	43.50	1	43.65	43.60	0	2,150	0.00%
2023/01/03	0	0.00	3	43.35	43.40	-3	2,142	-0.14%
2022/12/29	0	0.00	1	42.00	42.00	-1	2,104	-0.05%
2022/12/28	0	0.00	2	43.60	43.50	-2	2,077	-0.10%
2022/12/27	1	43.80	1	43.40	43.30	0	2,072	0.00%
2022/12/26	1	43.20	0	0.00	43.80	1	2,068	0.05%
2022/12/23	0	0.00	2	44.05	44.00	-2	2,043	-0.10%
2022/12/22	2	44.25	4	43.28	44.25	-2	1,970	-0.10%
2022/12/21	2	40.60	2	42.25	41.55	0	1,821	0.00%
2022/12/16	1	42.20	1	42.15	42.00	0	1,698	0.00%
2022/12/15	0	0.00	1	42.00	42.10	-1	1,633	-0.06%
2022/12/14	1	41.30	4	41.34	40.50	-3	1,535	-0.20%
2022/12/13	4	41.80	0	0.00	41.70	4	1,483	0.27%
2022/12/12	0	0.00	3	38.85	39.05	-3	1,359	-0.22%
2022/12/09	0	0.00	3	38.60	39.25	-3	1,357	-0.22%
2022/12/08	6	38.07	0	0.00	38.25	6	1,353	0.44%
2022/12/06	2	39.40	0	0.00	38.75	2	1,348	0.15%
2022/12/05	1	38.95	1.1	39.39	39.30	-0.1	1,372	-0.01%
2022/12/02	1	38.30	0	0.00	38.25	1	1,426	0.07%
2022/12/01	1	38.35	1	38.40	38.50	0	1,522	0.00%
2022/11/25	0	0.00	3	37.90	37.25	-3	1,502	-0.20%
2022/11/23	3	37.52	0	0.00	37.00	3	1,473	0.20%
2022/11/18	0	0.00	2	37.45	37.70	-2	1,482	-0.13%
2022/11/16	3	37.27	0	0.00	37.35	3	1,476	0.20%
2022/11/15	1	37.50	0	0.00	37.50	1	1,428	0.07%
2022/11/11	0	0.00	61	34.30	34.05	-61	1,302	-4.68%
2022/11/09	0	0.00	40	35.29	35.00	-40	1,337	-2.99%
2022/11/04	0	0.00	1	34.55	34.75	-1	1,499	-0.07%
2022/11/03	0	0.00	1	34.35	34.50	-1	1,509	-0.07%
2022/10/19	0.1	35.46	0	0.00	35.20	0.1	1,805	0.01%
2022/10/13	0	0.00	5	32.90	33.20	-5	1,846	-0.27%
2022/09/30	1	34.05	0	0.00	34.00	1	1,920	0.05%
2022/09/28	0	0.00	2	34.10	34.05	-2	1,965	-0.10%
2022/09/19	1	39.40	0	0.00	38.40	1	2,096	0.05%
2022/09/12	1	39.00	1	39.60	39.80	0	2,259	0.00%
2022/09/08	0	0.00	1	38.70	38.80	-1	2,242	-0.04%
2022/09/05	0	0.00	2	36.20	36.20	-2	2,131	-0.09%
2022/09/01	2	37.50	0	0.00	37.40	2	2,177	0.09%
2022/08/26	1	38.50	3	38.60	38.90	-2	2,222	-0.09%
2022/08/19	0	0.00	0.2	39.15	39.30	-0.2	2,266	-0.01%
2022/08/17	0	0.00	21	39.76	39.25	-21	2,296	-0.91%
2022/08/16	1	39.20	2	39.30	39.30	-1	2,309	-0.04%
2022/08/15	1	38.67	3	40.10	40.00	-2	2,319	-0.08%
2022/08/12	20	38.35	2	38.28	38.20	18	2,268	0.79%
2022/08/10	1	35.80	0	0.00	36.00	1	2,304	0.04%
2022/08/05	2	34.78	0	0.00	35.30	2	2,517	0.08%
2022/08/04	1	33.80	1	33.95	34.60	0	2,699	0.00%
2022/08/03	1	36.35	1	35.75	35.20	0	2,871	0.00%
2022/07/25	1	36.00	0	0.00	35.95	1	3,074	0.03%
2022/07/20	4	35.93	1	36.20	36.00	3	3,284	0.09%
2022/07/19	2	36.03	0	36.64	36.15	2	3,335	0.06%
2022/07/18	0	35.00	0	0.00	35.00	0	3,363	0.00%
2022/07/08	1	35.10	0	0.00	35.00	1	4,425	0.02%
2022/07/06	0.1	34.60	0	0.00	34.10	0.1	4,607	0.00%
2022/07/05	0.1	39.05	0	0.00	39.30	0.1	4,714	0.00%
2022/07/04	1	38.35	0	0.00	38.45	1	4,741	0.02%
2022/07/01	10	38.85	0	0.00	37.85	10	4,928	0.20%
2022/06/30	1	39.70	0	0.00	39.65	1	5,169	0.02%
2022/06/28	20	41.50	0	0.00	41.15	20	5,341	0.37%
2022/06/27	1.1	41.90	0	0.00	41.90	1.1	5,411	0.02%
2022/06/24	0.1	40.55	0	0.00	40.55	0.1	5,472	0.00%
2022/06/23	0	0.00	18	40.00	40.20	-18	5,563	-0.32%
2022/06/21	30	42.30	0	0.00	42.35	30	5,876	0.51%
2022/06/20	1	42.35	0	0.00	41.50	1	5,941	0.02%
2022/06/17	0	0.00	27	44.03	44.15	-27	5,929	-0.46%
2022/06/15	0	0.00	1	47.50	46.55	-1	5,954	-0.02%
2022/06/14	2	46.90	0	0.00	46.85	2	6,001	0.03%
2022/06/13	1	47.50	3	47.55	47.25	-2	6,048	-0.03%
2022/06/09	0	0.00	1	49.85	49.85	-1	6,213	-0.02%
2022/06/08	30	50.40	0	0.00	50.30	30	6,283	0.48%
2022/06/02	0	0.00	3	49.65	49.65	-3	6,427	-0.05%
2022/05/31	16	50.20	2	49.90	49.90	14	6,505	0.22%
2022/05/30	0	0.00	0	50.80	50.20	0	6,532	0.00%
2022/05/27	0	0.00	0	49.70	49.70	0	6,570	0.00%
2022/05/26	1	49.15	0	0.00	48.75	1	6,797	0.01%
2022/05/25	1	47.70	0	0.00	48.55	1	6,898	0.01%
2022/05/23	4	49.23	0	0.00	48.95	4	6,917	0.06%
2022/05/20	1	48.80	0	0.00	48.65	1	6,929	0.01%
2022/05/19	4	48.01	0	0.00	48.30	4	7,060	0.06%
2022/05/18	2	50.00	2	49.05	50.00	0	7,041	0.00%
2022/05/17	1	49.10	1	49.10	48.95	0	6,988	0.00%
2022/05/16	5	49.05	6	49.26	48.90	-1	6,957	-0.01%
2022/05/13	5	49.50	0	0.00	49.70	5	6,918	0.07%
2022/05/12	10	50.70	9	51.62	50.00	1	6,906	0.01%
2022/05/11	22	53.13	18	53.08	52.40	4	6,732	0.06%
2022/05/10	5	56.90	1	57.00	57.10	4	6,590	0.06%
2022/05/09	0	59.10	5	58.92	58.00	-5	6,529	-0.08%
2022/05/06	13	60.05	0	0.00	60.40	13	6,495	0.20%
2022/05/05	4	61.98	0	0.00	62.40	4	6,448	0.06%
2022/05/04	2	62.70	2	61.85	62.00	0	6,383	0.00%
2022/05/03	0	0.00	14	63.50	63.50	-14	6,305	-0.22%
2022/04/28	2	65.45	1	64.70	64.20	1	6,285	0.02%
2022/04/27	0	0.00	1.2	63.53	65.00	-1.2	6,252	-0.02%
2022/04/26	2	64.60	10	64.88	65.10	-8	6,193	-0.13%
2022/04/25	9	66.17	2	65.75	66.10	7	6,069	0.12%
2022/04/22	1	70.58	0	0.00	69.40	1	5,992	0.02%
2022/04/21	8	69.56	9	70.93	69.50	-1	5,952	-0.02%
2022/04/20	23	70.59	15	70.84	71.40	8	5,912	0.14%
2022/04/19	40	72.53	29.1	72.67	72.40	11	5,733	0.19%
2022/04/18	45	73.58	32	74.04	72.90	13	5,664	0.23%
2022/04/15	22	76.19	43.1	76.61	75.50	-21.1	5,535	-0.38%
2022/04/14	13	75.34	19	75.03	74.80	-6	5,271	-0.11%
2022/04/13	13	72.23	0.1	71.60	71.20	12.9	4,961	0.26%
2022/04/12	9	70.18	4	70.40	70.70	5	4,847	0.10%
2022/04/11	1	71.50	1	70.60	69.80	0	4,768	0.00%
2022/04/08	26	68.51	8.1	68.90	69.20	17.9	4,625	0.39%
2022/04/07	4.1	70.57	30	68.57	67.90	-25.9	4,547	-0.57%
2022/04/06	19	72.35	38.1	71.22	70.80	-19.1	4,326	-0.44%
2022/04/01	2	68.61	16	69.20	69.50	-14	4,057	-0.34%
2022/03/31	4	67.90	7	68.10	67.80	-3	3,960	-0.08%
2022/03/30	0	0.00	4	67.15	67.40	-4	3,881	-0.10%
2022/03/29	4	67.35	2	66.90	66.00	2	3,843	0.05%
2022/03/28	2	66.55	4.2	67.36	67.90	-2.2	3,778	-0.06%
2022/03/25	1	67.77	5	67.40	68.00	-4	3,716	-0.11%
2022/03/24	9	66.17	11	66.55	66.00	-2	3,626	-0.05%
2022/03/23	4	64.78	9	64.76	65.30	-5	3,518	-0.14%
2022/03/22	0	0.00	2	64.10	64.10	-2	3,412	-0.06%
2022/03/21	1	63.80	21	63.25	63.30	-20	3,357	-0.60%
2022/03/18	1	62.30	4	62.38	62.00	-3	3,338	-0.09%
2022/03/17	6	62.00	1	62.50	62.40	5	3,326	0.15%
2022/03/16	8.1	63.11	2	63.65	62.30	6.1	3,272	0.19%
2022/03/15	18	64.30	1	63.80	64.20	17	3,223	0.53%
2022/03/14	31	65.34	7	65.20	66.20	24	3,167	0.76%
2022/03/11	1	62.60	0	0.00	63.80	1	3,076	0.03%
2022/03/10	2	62.25	8	62.60	62.70	-6	3,000	-0.20%
2022/03/09	1	60.50	0	0.00	61.70	1	2,973	0.03%
2022/03/08	2	60.40	4	62.60	59.50	-2	2,944	-0.07%
2022/03/07	16	61.66	1	62.40	62.10	15	2,860	0.52%
2022/03/04	0	62.50	0	0.00	62.50	0	2,805	0.00%
2022/03/03	0	0.00	1	62.70	63.00	-1	2,793	-0.04%
2022/03/02	0	0.00	4	62.70	62.70	-4	2,778	-0.14%
2022/03/01	19	63.16	14	63.69	63.00	5	2,739	0.18%
2022/02/24	5	59.34	8.2	59.45	59.40	-3.2	2,513	-0.13%
2022/02/23	6	59.42	2	60.50	59.80	4	2,470	0.16%
2022/02/22	1	59.30	0	0.00	59.50	1	2,466	0.04%
2022/02/21	4	60.53	3	60.23	60.30	1	2,430	0.04%
2022/02/18	1	59.00	5	58.38	58.90	-4	2,301	-0.17%
2022/02/16	2	58.00	5	58.34	57.80	-3	2,322	-0.13%
2022/02/15	1	58.10	0	0.00	58.10	1	2,323	0.04%
2022/02/14	11	58.67	8.1	58.53	58.90	2.9	2,375	0.12%
2022/02/10	0	0.00	2	58.00	58.10	-2	2,341	-0.09%
2022/02/09	0.1	56.60	0	0.00	57.00	0.1	2,462	0.00%
2022/02/08	1	54.90	3	56.13	56.40	-2	2,451	-0.08%
2022/02/07	0	0.00	5.1	54.24	55.50	-5.1	2,474	-0.21%
2022/01/25	1.1	51.84	1	53.20	51.90	0.1	2,543	0.00%
2022/01/24	2	52.30	2	52.60	52.80	0	2,561	0.00%
2022/01/19	1	53.80	0	0.00	53.70	1	2,646	0.04%
2022/01/18	1	54.50	0	0.00	54.50	1	2,664	0.04%
2022/01/17	1	53.60	5	54.36	54.50	-4	2,705	-0.15%
2022/01/14	2	54.15	0	0.00	54.20	2	2,793	0.07%
2022/01/13	0.1	55.20	0	0.00	55.20	0.1	2,814	0.00%
2022/01/12	2	54.65	5	54.88	54.70	-3	2,807	-0.11%
2022/01/11	1	55.10	3	55.48	55.10	-2	2,789	-0.07%
2022/01/10	0	0.00	1	55.60	56.00	-1	2,792	-0.04%
2022/01/07	2	56.90	0	0.00	56.70	2	2,784	0.07%
2022/01/04	2	57.40	1	57.30	57.50	1	2,874	0.03%
2021/12/29	0	0.00	2.1	58.45	58.70	-2.1	2,942	-0.07%
2021/12/28	3	58.10	0	0.00	58.20	3	2,990	0.10%
2021/12/27	1	58.40	5	58.40	58.40	-4	3,041	-0.13%
2021/12/24	3	59.23	0	0.00	59.00	3	3,096	0.10%
2021/12/23	9	60.52	6.2	60.16	60.00	2.8	3,119	0.09%
2021/12/22	0	0.00	2	59.50	59.60	-2	3,094	-0.06%
2021/12/21	1	59.20	0	0.00	59.90	1	3,097	0.03%
2021/12/20	3	59.67	1	60.20	60.00	2	3,082	0.06%
2021/12/17	1	58.80	8	58.73	58.80	-7	3,019	-0.23%
2021/12/14	4	57.63	0	0.00	56.80	4	3,001	0.13%
2021/12/13	3	58.13	5	58.26	58.60	-2	2,981	-0.07%
2021/12/10	2	57.80	1	57.40	57.50	1	2,985	0.03%
2021/12/09	1	58.40	0	0.00	57.80	1	3,034	0.03%
2021/12/08	1	59.50	0	0.00	58.70	1	3,077	0.03%
2021/11/26	1.1	58.36	0	0.00	57.80	1.1	3,312	0.03%
2021/11/25	0	0.00	4	59.00	59.00	-4	3,404	-0.12%
2021/11/24	1.1	58.80	1	59.20	58.80	0.1	3,404	0.00%
2021/11/22	0	0.00	1	56.30	56.60	-1	3,586	-0.03%
2021/11/19	2	56.25	0	0.00	56.10	2	3,630	0.06%
2021/11/17	0	0.00	1	57.00	57.10	-1	3,795	-0.03%
2021/11/16	5.1	56.83	0	0.00	56.20	5.1	3,824	0.13%
2021/11/15	0	0.00	4	56.98	56.80	-4	3,881	-0.10%
2021/11/12	0	0.00	2	58.50	58.30	-2	3,955	-0.05%
2021/11/11	1	59.30	6	60.17	58.70	-5	4,057	-0.12%
2021/11/09	3	59.53	3	59.50	59.50	0	4,171	0.00%
2021/11/08	9	60.99	3	61.10	60.00	6	4,194	0.14%
2021/11/05	1	58.50	0	0.00	58.50	1	4,137	0.02%
2021/11/04	4	58.83	1	58.40	58.50	3	4,210	0.07%
2021/11/03	0	0.00	3	59.30	59.40	-3	4,313	-0.07%
2021/11/01	1	57.80	0	0.00	58.20	1	4,327	0.02%
2021/10/29	2	58.65	2	57.90	58.20	0	4,348	0.00%
2021/10/28	3	58.80	0	0.00	59.00	3	4,363	0.07%
2021/10/26	0	0.00	5	57.50	57.60	-5	4,697	-0.11%
2021/10/22	13.1	55.18	8	55.50	55.20	5.1	4,893	0.10%
2021/10/21	1	57.60	2	58.10	58.20	-1	4,935	-0.02%
2021/10/20	1	58.00	0	0.00	56.70	1	5,072	0.02%
2021/10/18	1	56.00	1	56.60	56.70	0	5,351	0.00%
2021/10/14	0	0.00	3	56.30	56.70	-3	5,959	-0.05%
2021/10/13	5	55.80	0	0.00	55.10	5	6,355	0.08%
2021/10/12	1.1	56.32	0	0.00	56.30	1.1	6,482	0.02%
2021/10/08	4	57.35	1	59.30	57.20	3	6,758	0.04%
2021/10/07	1	57.20	3	58.23	58.80	-2	7,076	-0.03%
2021/10/06	1	57.50	2	59.20	57.60	-1	7,411	-0.01%
2021/10/05	1	56.00	7	57.83	58.60	-6	7,686	-0.08%
2021/10/04	1	58.20	0	0.00	56.80	1	7,883	0.01%
2021/10/01	2	60.30	1	59.90	59.50	1	8,220	0.01%
2021/09/30	0	0.00	2.1	62.03	63.00	-2.1	8,743	-0.02%
2021/09/29	0.1	61.25	0	0.00	60.70	0.1	9,439	0.00%
2021/09/28	0	0.00	6	62.40	61.50	-6	10,946	-0.05%
2021/09/27	1	62.90	0	0.00	62.50	1	11,719	0.01%
2021/09/24	6	62.37	0	0.00	62.00	6	12,376	0.05%
2021/09/23	0	0.00	2	62.10	62.00	-2	13,703	-0.01%
2021/09/22	1.1	62.61	0	0.00	62.20	1.1	14,889	0.01%
2021/09/14	5.6	65.04	13	65.71	65.00	-7.5	16,733	-0.04%
2021/09/13	4.1	66.92	4	66.90	66.80	0.1	17,518	0.00%
2021/09/10	1	66.10	1	66.80	66.10	0	17,588	0.00%
2021/09/08	1.1	65.35	3	64.23	64.20	-2	17,830	-0.01%
2021/09/07	0.1	66.00	0	0.00	65.40	0.1	17,941	0.00%
2021/09/06	1	67.50	1	67.10	66.30	0	18,054	0.00%
2021/09/03	1.1	67.14	0	0.00	66.80	1.1	18,234	0.01%
2021/09/02	5	68.16	4	68.35	67.60	1	18,385	0.01%
2021/09/01	5	70.00	1	69.40	69.40	4	18,473	0.02%
2021/08/31	2	70.65	3	71.13	70.30	-1	18,592	-0.01%
2021/08/30	2	69.30	1.1	69.13	69.60	0.9	18,777	0.00%
2021/08/27	15.1	69.08	17	68.65	69.10	-1.9	19,012	-0.01%
2021/08/26	58	69.98	65	69.31	69.00	-7	19,337	-0.04%
2021/08/25	4	66.08	1	67.20	67.10	3	19,534	0.02%
2021/08/24	11	65.71	9	66.02	66.30	2	19,780	0.01%
2021/08/23	13	65.95	7	65.37	65.80	6	20,561	0.03%
2021/08/20	16	63.04	1	63.40	63.20	15	21,093	0.07%
2021/08/19	3	64.33	3	66.27	63.20	0	21,520	0.00%
2021/08/18	2	64.40	11.1	64.58	67.00	-9.1	21,600	-0.04%
2021/08/17	4.1	66.22	1	68.00	64.50	3.1	21,796	0.01%
2021/08/16	1	68.50	1.3	68.47	68.40	-0.3	22,036	0.00%
2021/08/13	2	73.05	20	72.42	72.20	-18	22,349	-0.08%
2021/08/12	5	73.60	6.2	72.79	74.10	-1.2	22,842	-0.01%
2021/08/11	8	72.45	1	71.50	71.50	7	23,280	0.03%
2021/08/10	1.1	73.28	1	73.50	72.50	0.1	23,465	0.00%
2021/08/09	2	74.75	1	75.60	75.80	1	23,677	0.00%
2021/08/06	1	74.50	0	0.00	73.70	1	23,956	0.00%
2021/08/05	2.1	74.93	0	0.00	74.20	2.1	24,359	0.01%
2021/08/03	0	0.00	3	76.73	76.80	-3	25,439	-0.01%
2021/08/02	10	76.36	5	76.78	77.50	5	26,084	0.02%
2021/07/30	8	76.76	17	76.88	75.80	-9	26,449	-0.03%
2021/07/29	15	73.56	16	73.84	75.00	-1	27,183	0.00%
2021/07/28	8	71.89	10	72.81	72.50	-2	27,871	-0.01%
2021/07/27	5	72.80	8	73.34	72.10	-3	28,415	-0.01%
2021/07/26	37.1	75.53	5	75.20	74.70	32.1	29,154	0.11%
2021/07/23	41	73.15	35	73.13	73.80	6	29,831	0.02%
2021/07/22	10.5	71.10	1.2	71.42	71.70	9.3	30,155	0.03%
2021/07/21	10	77.61	26	77.86	73.30	-16	30,639	-0.05%
2021/07/20	22	77.77	24	76.72	76.80	-2	30,768	-0.01%
2021/07/19	5	76.86	6	76.72	79.40	-1	30,883	0.00%
2021/07/16	32	74.02	25.2	73.60	74.00	6.8	31,277	0.02%
2021/07/15	5.5	73.44	4	74.58	74.80	1.5	31,829	0.00%
2021/07/14	17	72.31	22	72.68	72.00	-5	31,954	-0.02%
2021/07/13	17	76.78	14	76.17	75.60	3	32,305	0.01%
2021/07/12	13	82.02	8	84.80	81.20	5	32,626	0.02%
2021/07/09	17	84.01	29.5	81.95	81.10	-12.5	33,246	-0.04%
2021/07/08	40	84.83	58.1	84.03	83.60	-18.1	34,034	-0.05%
2021/07/07	28	84.10	60.4	83.95	84.00	-32.4	33,763	-0.10%
2021/07/06	98.2	87.79	46	87.58	87.80	52.2	33,327	0.16%
2021/07/05	179	90.59	97	91.67	85.80	82	32,680	0.25%	大買/
2021/07/02	31	83.46	34	85.99	86.60	-3	31,335	-0.01%
2021/07/01	98	80.64	107	79.18	78.80	-9	30,621	-0.03%	大賣/
2021/06/30	75	83.26	79	82.86	79.80	-4	30,088	-0.01%
2021/06/29	154	79.13	131	79.47	80.20	23	28,815	0.08%	大買/大賣/
2021/06/28	11	72.88	31.5	72.49	74.30	-20.5	27,622	-0.07%
2021/06/25	7	68.03	8	67.74	67.60	-1	26,994	0.00%
2021/06/24	28	67.70	44	66.88	66.80	-16	26,720	-0.06%
2021/06/23	36	68.08	20.2	67.85	65.60	15.8	26,441	0.06%
2021/06/22	58.4	67.26	46	68.63	69.50	12.4	25,722	0.05%
2021/06/21	7	63.71	17	64.10	63.20	-10	24,893	-0.04%
2021/06/18	20.5	64.38	23	64.54	64.30	-2.5	24,773	-0.01%
2021/06/17	0	0.00	7.2	65.03	64.70	-7.2	24,687	-0.03%
2021/06/16	10	65.48	7	66.20	64.30	3	24,501	0.01%
2021/06/15	3	64.97	91	64.03	65.80	-88	24,374	-0.36%
2021/06/11	4	64.45	2	65.00	64.10	2	24,239	0.01%
2021/06/09	19	63.72	0.1	63.70	63.60	18.9	23,966	0.08%
2021/06/08	2	66.40	15	65.69	65.50	-13	23,840	-0.05%
2021/06/07	32	64.86	13	65.38	65.20	19	23,766	0.08%
2021/06/04	66	67.67	9	67.34	66.30	57	23,647	0.24%
2021/06/03	96	67.38	63	67.70	66.70	33	23,600	0.14%
2021/06/02	4	68.20	8	66.75	67.00	-4	23,249	-0.02%
2021/06/01	4	64.06	13	64.66	65.60	-9	22,815	-0.04%
2021/05/31	96	67.36	237	66.14	64.20	-141	22,585	-0.62%	大賣/鉅額交易
2021/05/28	142	63.88	33	63.87	64.40	109	21,715	0.50%	大買/鉅額交易
2021/05/27	8	59.61	19	59.91	58.60	-11	21,116	-0.05%
2021/05/26	5	57.00	6	56.78	57.80	-1	20,697	0.00%
2021/05/25	18	57.16	25	57.90	56.80	-7	20,585	-0.03%
2021/05/24	17	59.79	6	60.02	58.80	11	20,330	0.05%
2021/05/21	4	60.60	9	59.81	60.70	-5	20,101	-0.02%
2021/05/20	47	60.82	7	59.11	57.20	40	19,706	0.20%
2021/05/19	10	59.10	21	59.50	61.70	-11	19,174	-0.06%
2021/05/18	1	55.90	1	56.10	56.10	0	18,723	0.00%
2021/05/17	8	53.33	19	52.08	51.00	-11	18,450	-0.06%
2021/05/14	8	58.29	3	57.30	56.60	5	18,170	0.03%
2021/05/13	71	60.45	3	59.93	60.20	68	17,761	0.38%
2021/05/12	40	66.38	25	67.75	65.10	15	17,309	0.09%
2021/05/11	68	77.59	55.1	77.56	72.30	12.9	16,971	0.08%
2021/05/10	36	79.67	56.1	79.86	80.20	-20.1	16,146	-0.12%
2021/05/07	43	72.75	41	72.93	75.80	2	15,440	0.01%
2021/05/06	75	77.88	84	76.05	73.90	-9	14,956	-0.06%
2021/05/05	31	72.45	22	74.10	74.60	9	13,962	0.06%
2021/05/04	42	69.54	54	69.36	69.30	-12	13,185	-0.09%
2021/05/03	66	79.75	43.1	81.21	72.60	22.9	12,523	0.18%
2021/04/29	16.1	77.68	17	79.45	80.50	-0.9	11,674	-0.01%
2021/04/28	57	72.30	61.1	71.10	73.20	-4.1	10,831	-0.04%
2021/04/27	61.2	70.20	72.1	70.65	70.60	-10.9	10,422	-0.10%
2021/04/26	12	61.83	26	64.45	66.50	-14	9,804	-0.14%
2021/04/23	34	58.68	25	60.22	60.50	9	9,449	0.10%
2021/04/22	115	64.23	36.1	63.80	59.30	78.9	9,050	0.87%	大買/
2021/04/21	29.1	58.90	19	58.88	58.90	10.1	8,305	0.12%
2021/04/20	8	54.91	10	53.90	56.70	-2	7,636	-0.03%
2021/04/19	17	55.54	16.1	55.34	55.00	0.9	7,276	0.01%
2021/04/16	52.1	52.97	34	53.33	53.00	18.1	6,608	0.27%
2021/04/15	62	49.43	49	48.28	52.00	13	5,951	0.22%
2021/04/14	30	46.92	34	47.64	48.00	-4	5,075	-0.08%
2021/04/12	0	0.00	9	44.57	44.60	-9	4,101	-0.22%
2021/04/09	5	43.50	77	44.51	43.30	-72	3,980	-1.81%
2021/04/08	7	42.96	4	43.75	44.50	3	3,910	0.08%
2021/04/07	2	41.50	2	41.95	42.00	0	3,813	0.00%
2021/04/06	11	40.94	23	41.63	41.95	-12	3,846	-0.31%
2021/04/01	49	39.62	10	40.00	40.45	39	3,714	1.05%
2021/03/31	10	39.65	1	39.40	39.65	9	3,666	0.25%
2021/03/29	11	39.66	3	39.90	39.35	8	3,761	0.21%
2021/03/26	0	0.00	1	39.35	39.45	-1	4,132	-0.02%
2021/03/24	1	38.80	0	0.00	38.80	1	4,457	0.02%
2021/03/22	0	0.00	1	39.50	39.50	-1	4,477	-0.02%
2021/03/18	1	39.30	0	0.00	39.35	1	4,556	0.02%
2021/03/17	0	0.00	1	39.35	39.30	-1	4,842	-0.02%
2021/03/16	4	39.50	4	39.05	38.95	0	5,185	0.00%
2021/03/12	1	39.75	1	40.20	40.00	0	5,093	0.00%
2021/03/11	7	40.38	1	40.90	39.95	6	5,153	0.12%
2021/03/10	0	0.00	3	41.05	41.15	-3	5,110	-0.06%
2021/03/09	0	0.00	2	41.38	39.40	-2	4,971	-0.04%
2021/03/08	1	38.80	1	39.40	39.20	0	4,807	0.00%
2021/03/05	1	39.15	1	39.15	38.85	0	4,875	0.00%
2021/03/04	0	0.00	1	40.25	39.65	-1	4,933	-0.02%
2021/03/03	0	0.00	1	39.30	39.15	-1	4,974	-0.02%
2021/03/02	2	38.83	0	0.00	38.55	2	5,172	0.04%
2021/02/26	7	39.91	5	40.25	39.30	2	5,475	0.04%
2021/02/25	0	0.00	7	39.91	39.70	-7	5,626	-0.12%
2021/02/24	2	39.03	1	40.45	38.80	1	5,682	0.02%
2021/02/23	2	40.03	7	40.00	39.80	-5	5,640	-0.09%
2021/02/22	5	38.98	22	39.12	39.00	-17	5,517	-0.31%
2021/02/19	1	38.10	1	37.75	37.75	0	5,449	0.00%
2021/02/18	5	37.62	10	37.62	37.85	-5	5,430	-0.09%
2021/02/17	0	0.00	1	36.50	36.40	-1	5,390	-0.02%
2021/02/05	0	0.00	1	36.00	35.70	-1	5,386	-0.02%
2021/02/04	1	35.30	3	35.42	35.50	-2	5,428	-0.04%
2021/02/02	0	0.00	2	34.40	34.80	-2	5,471	-0.04%
2021/02/01	1	33.35	0	0.00	33.70	1	5,460	0.02%
2021/01/29	2	34.18	0	0.00	34.10	2	5,424	0.04%
2021/01/28	1	34.20	0	0.00	34.50	1	5,419	0.02%
2021/01/26	1	35.10	0	0.00	35.05	1	5,401	0.02%
2021/01/25	2	34.95	6	35.88	35.95	-4	5,398	-0.07%
2021/01/22	5	35.10	1	35.10	35.45	4	5,375	0.07%
2021/01/20	3	34.70	1	34.85	34.10	2	5,396	0.04%
2021/01/19	5	35.95	0	0.00	35.85	5	5,413	0.09%
2021/01/18	3	34.93	5	35.55	35.95	-2	5,390	-0.04%
2021/01/15	4	34.98	1	35.20	35.05	3	5,355	0.06%
2021/01/14	3	36.60	57.1	36.03	36.10	-54.1	5,286	-1.02%
2021/01/13	2	36.93	0	0.00	36.65	2	5,201	0.04%
2021/01/12	11	37.91	0	0.00	37.00	11	5,156	0.21%
2021/01/11	1	38.80	0	0.00	38.65	1	5,091	0.02%
2021/01/07	1	39.70	2	39.30	39.40	-1	5,063	-0.02%
2021/01/06	1	40.10	0	0.00	39.35	1	5,041	0.02%
2021/01/05	0	0.00	3	40.45	40.70	-3	4,969	-0.06%
2020/12/31	4	39.20	0	0.00	39.45	4	4,881	0.08%
2020/12/30	1	40.00	0	0.00	39.70	1	4,898	0.02%
2020/12/29	1	40.25	4	39.94	39.80	-3	4,849	-0.06%
2020/12/28	1	39.00	0	0.00	39.00	1	4,740	0.02%
2020/12/25	0	0.00	3	39.10	39.15	-3	4,718	-0.06%
2020/12/24	2	39.08	1	39.20	38.90	1	4,704	0.02%
2020/12/23	2	39.55	0	0.00	39.70	2	4,672	0.04%
2020/12/22	5	41.15	3	42.38	40.30	2	4,695	0.04%
2020/12/21	21	41.16	24	41.01	40.75	-3	4,377	-0.07%
2020/12/18	15	38.87	13	39.60	39.10	2	4,170	0.05%
2020/12/15	4	38.06	1	39.20	37.90	3	4,254	0.07%
2020/12/14	14	38.29	12	38.51	38.55	2	4,332	0.05%
2020/12/11	10	38.41	8	39.59	38.70	2	4,395	0.05%
2020/12/10	9	40.40	16	40.08	41.00	-7	4,124	-0.17%
2020/12/09	0	0.00	1	37.90	37.80	-1	3,814	-0.03%
2020/12/08	1	38.40	1	37.90	38.20	0	4,061	0.00%
2020/12/04	3	38.53	3	38.60	38.80	0	4,018	0.00%
2020/12/03	4	37.88	3	38.25	37.95	1	4,028	0.02%
2020/12/02	0	0.00	4	37.40	37.45	-4	4,193	-0.10%
2020/12/01	3	38.02	11	38.06	37.60	-8	4,159	-0.19%
2020/11/30	4	39.00	26	39.52	38.85	-22	4,119	-0.53%
2020/11/27	16	38.37	2	39.00	38.70	14	4,081	0.34%
2020/11/26	25	38.66	8	37.68	38.45	17	3,993	0.43%
2020/11/25	33	37.34	27	37.39	36.85	6	3,842	0.16%
2020/11/24	4	35.36	4	34.69	35.15	0	3,510	0.00%
2020/11/23	13	33.27	23	33.52	33.95	-10	3,344	-0.30%
2020/11/20	1	32.55	0	0.00	32.90	1	3,234	0.03%
2020/11/19	0	0.00	1	32.55	32.55	-1	3,219	-0.03%
2020/11/17	1	32.00	2	32.20	32.05	-1	3,231	-0.03%
2020/11/16	11	32.39	3	32.10	32.25	8	3,263	0.25%
2020/11/13	15	32.20	10	32.75	32.80	5	3,252	0.15%
2020/11/11	0	0.00	2	32.73	32.90	-2	3,205	-0.06%
2020/11/10	0	0.00	1	32.30	31.70	-1	3,157	-0.03%
2020/11/09	1	31.95	1	32.00	32.00	0	3,161	0.00%
2020/11/06	10	31.80	0	0.00	31.80	10	3,190	0.31%
2020/11/05	1	31.75	1	32.15	31.70	0	3,346	0.00%
2020/11/04	2	31.78	0	0.00	31.75	2	3,433	0.06%
2020/11/03	1	31.95	1	32.25	31.85	0	3,434	0.00%
2020/11/02	2	31.18	0	0.00	31.85	2	3,425	0.06%
2020/10/30	3	32.50	1	32.20	31.40	2	3,412	0.06%
2020/10/29	0	0.00	4	32.05	32.20	-4	3,392	-0.12%
2020/10/28	4	32.76	3	32.65	32.65	1	3,371	0.03%
2020/10/27	11	32.66	7	32.88	32.70	4	3,335	0.12%
2020/10/22	1	30.55	0	0.00	30.30	1	3,270	0.03%
2020/10/20	0	0.00	1	30.90	30.80	-1	3,286	-0.03%
2020/10/16	1	31.40	0	0.00	30.90	1	3,292	0.03%
2020/10/15	1	32.10	0	0.00	31.95	1	3,264	0.03%
2020/10/12	1	32.85	0	0.00	32.75	1	3,232	0.03%
2020/10/06	1	32.15	1	32.10	32.50	0	3,159	0.00%
2020/09/30	0	0.00	2	30.58	30.85	-2	3,113	-0.06%
2020/09/25	1	30.05	2	30.53	30.45	-1	3,080	-0.03%
2020/09/24	1	31.50	1	31.30	30.65	0	2,972	0.00%
2020/09/23	1	32.85	5	32.05	32.25	-4	2,879	-0.14%
2020/09/18	2	33.93	1	34.65	34.35	1	2,708	0.04%
2020/09/17	2	33.10	5	33.62	34.45	-3	2,603	-0.12%
2020/09/16	8	33.06	7	32.84	33.30	1	2,459	0.04%
2020/09/14	2	32.33	0	0.00	31.95	2	2,295	0.09%
2020/09/11	14	33.73	19	33.16	32.15	-5	2,227	-0.22%
2020/09/10	3	32.13	2	31.90	32.00	1	1,944	0.05%
2020/09/09	0	0.00	1	31.45	31.95	-1	1,909	-0.05%
2020/09/08	0	0.00	12	31.36	31.25	-12	1,870	-0.64%
2020/09/07	19	32.83	28	32.96	32.80	-9	1,799	-0.50%
2020/09/04	0	0.00	2	30.60	30.80	-2	1,598	-0.13%
2020/09/02	0	0.00	1	31.00	31.00	-1	1,534	-0.07%
2020/08/31	9	29.91	3	30.35	29.85	6	1,474	0.41%
2020/08/27	8	29.38	3	29.45	29.05	5	1,410	0.35%
2020/08/20	0	0.00	1	28.10	27.40	-1	1,331	-0.08%
2020/08/18	1	29.90	1	29.35	29.15	0	1,266	0.00%
2020/08/14	1	28.70	3	29.47	29.70	-2	1,218	-0.16%
2020/08/13	0	0.00	2	28.90	28.80	-2	1,195	-0.17%
2020/08/12	3	29.63	1	29.75	29.15	2	1,174	0.17%
2020/08/11	7	29.86	2	30.35	29.80	5	1,135	0.44%
2020/08/10	3	28.07	2	28.10	29.40	1	981	0.10%
2020/08/04	1	26.50	0	0.00	26.50	1	882	0.11%
2020/07/30	2	26.63	2	26.85	26.85	0	889	0.00%
2020/07/28	0	0.00	2	25.50	24.80	-2	888	-0.22%
2020/07/27	0	0.00	8	26.55	25.80	-8	882	-0.91%
2020/07/24	9	26.65	1	26.45	26.40	8	875	0.91%
2020/07/23	1	25.90	12	25.96	26.00	-11	832	-1.32%
2020/07/22	0	0.00	1	25.75	25.60	-1	833	-0.12%
2020/07/13	0	0.00	1	25.00	25.05	-1	791	-0.13%
2020/07/08	1	25.20	0	0.00	25.15	1	790	0.13%
2020/06/22	0	0.00	1	25.40	25.30	-1	870	-0.11%
2020/06/19	4	25.28	0	0.00	25.10	4	894	0.45%
2020/06/18	1	25.50	0	0.00	25.50	1	918	0.11%
2020/06/16	12	25.55	0	0.00	25.55	12	960	1.25%
2020/06/12	2	25.50	0	0.00	25.50	2	1,093	0.18%
2020/06/11	1	25.60	0	0.00	25.60	1	1,153	0.09%
2020/06/10	1	26.95	0	0.00	26.80	1	1,157	0.09%
2020/06/09	1	27.05	1	27.00	27.00	0	1,211	0.00%
2020/06/08	1	26.60	1	26.90	26.65	0	1,222	0.00%
2020/06/05	4	25.85	0	0.00	25.70	4	1,190	0.34%
2020/06/04	1	25.40	0	0.00	25.25	1	1,195	0.08%
2020/05/29	2	25.20	0	0.00	24.65	2	1,195	0.17%
2020/05/28	1	25.30	2	25.20	25.30	-1	1,178	-0.08%
2020/05/26	0	0.00	1	24.25	24.30	-1	1,173	-0.09%
2020/05/25	0	0.00	1	24.00	24.20	-1	1,182	-0.08%
2020/05/22	2	24.00	0	0.00	23.95	2	1,183	0.17%
2020/05/20	0	0.00	1	24.05	23.75	-1	1,178	-0.08%
2020/05/19	0	0.00	1	23.90	24.00	-1	1,178	-0.08%
2020/05/14	0	0.00	2	24.20	23.85	-2	1,179	-0.17%
2020/05/11	1	25.00	4	24.60	24.85	-3	1,183	-0.25%
2020/05/05	4	24.94	0	0.00	24.95	4	1,184	0.34%
2020/05/04	1	23.55	1	23.80	23.65	0	1,163	0.00%
2020/04/30	1	24.35	0	0.00	24.00	1	1,171	0.09%
2020/04/23	0	0.00	1	22.60	22.45	-1	1,234	-0.08%
2020/04/22	1	22.20	0	0.00	22.35	1	1,250	0.08%
2020/04/17	0	0.00	1	23.50	23.20	-1	1,384	-0.07%
2020/04/16	1	22.85	1	23.25	23.35	0	1,392	0.00%
2020/04/15	1	23.00	0	0.00	23.20	1	1,395	0.07%
2020/04/14	0	0.00	1	22.55	22.50	-1	1,399	-0.07%
2020/04/06	1	21.05	2	21.43	21.35	-1	1,501	-0.07%
2020/04/01	0	0.00	2	21.70	21.55	-2	1,513	-0.13%
2020/03/31	0	0.00	1	21.35	21.45	-1	1,520	-0.07%
2020/03/30	0	0.00	2	20.70	21.25	-2	1,518	-0.13%
2020/03/27	4	21.04	1	21.20	20.80	3	1,517	0.20%
2020/03/26	1	21.30	2	21.60	21.60	-1	1,513	-0.07%
2020/03/25	1	21.50	0	0.00	21.75	1	1,509	0.07%
2020/03/24	0	0.00	2	20.65	20.90	-2	1,496	-0.13%
2020/03/23	1	19.80	0	0.00	19.70	1	1,479	0.07%
2020/03/20	0	0.00	5	18.85	18.85	-5	1,484	-0.34%
2020/03/19	3	17.10	1	17.25	17.15	2	1,537	0.13%
2020/03/18	4	20.29	1	20.15	19.00	3	1,500	0.20%
2020/03/17	3	20.93	1	21.40	20.90	2	1,456	0.14%
2020/03/13	1	24.20	0	0.00	24.10	1	1,365	0.07%
2020/03/11	1	28.15	1	28.35	28.20	0	1,280	0.00%
2020/02/26	1	29.95	0	0.00	29.90	1	1,257	0.08%
2020/02/14	0	0.00	3	29.65	29.50	-3	1,245	-0.24%
2020/02/13	3	29.30	0	0.00	29.20	3	1,241	0.24%
2020/02/06	0	0.00	1	30.45	30.50	-1	1,216	-0.08%
2020/02/05	0	0.00	1	30.60	30.45	-1	1,213	-0.08%
2020/02/03	1	30.50	0	0.00	31.15	1	1,187	0.08%
2020/01/20	0	0.00	1	32.60	32.65	-1	1,090	-0.09%
2020/01/13	3	32.47	10	32.45	32.10	-7	1,034	-0.68%
2020/01/09	10	30.85	0	0.00	30.90	10	948	1.05%
2020/01/07	0	0.00	10	30.95	31.20	-10	937	-1.07%
2019/12/31	0	0.00	22	31.71	31.50	-22	875	-2.51%
2019/12/30	1	31.70	2	31.63	31.70	-1	849	-0.12%
2019/12/27	0	0.00	1	30.85	30.85	-1	795	-0.13%
2019/12/26	2	30.55	0	0.00	30.30	2	775	0.26%
2019/12/25	3	30.40	0	0.00	30.30	3	772	0.39%
2019/12/19	5	31.00	5	31.00	31.00	0	735	0.00%
2019/12/18	3	30.95	0	0.00	31.15	3	726	0.41%
2019/12/17	5	30.96	0	0.00	31.05	5	710	0.70%
2019/12/16	4	30.80	0	0.00	30.90	4	674	0.59%
2019/12/13	1	28.70	1	29.20	29.80	0	614	0.00%
2019/12/10	0	0.00	1	28.30	28.40	-1	563	-0.18%
2019/12/09	1	28.00	0	0.00	28.20	1	565	0.18%
2019/12/05	0	0.00	1	28.00	28.00	-1	570	-0.18%
2019/12/04	1	27.85	0	0.00	27.85	1	578	0.17%
2019/12/03	0	0.00	2	27.90	28.00	-2	592	-0.34%
2019/11/28	1	28.65	0	0.00	28.45	1	617	0.16%
2019/11/27	1	28.75	0	0.00	28.90	1	621	0.16%
2019/11/26	0	0.00	1	27.95	29.00	-1	622	-0.16%
2019/11/25	1	27.60	0	0.00	27.65	1	597	0.17%
2019/11/19	0	0.00	1	27.80	27.95	-1	624	-0.16%
2019/11/18	0	0.00	2	27.35	27.50	-2	627	-0.32%
2019/11/15	1	27.45	0	0.00	27.40	1	643	0.16%
2019/11/14	0	27.40	0	0.00	27.30	0	653	0.00%
2019/11/13	1	27.60	1	27.85	27.55	0	661	0.00%
2019/11/11	1	28.50	0	0.00	28.10	1	725	0.14%
2019/10/23	0	0.00	1	29.00	29.00	-1	854	-0.12%
2019/10/22	0	0.00	1	29.45	29.25	-1	859	-0.12%
2019/10/21	0	0.00	0	29.40	29.25	0	869	0.00%
2019/10/18	0	0.00	1	29.00	29.50	-1	874	-0.11%
2019/10/04	1	28.70	0	0.00	28.20	1	972	0.10%
2019/09/16	1	28.60	1	28.40	28.60	0	957	0.00%
2019/09/06	1	28.20	0	0.00	28.15	1	959	0.10%
2019/09/04	0	0.00	2	28.35	28.30	-2	944	-0.21%
2019/09/03	1	27.70	1	27.75	27.80	0	937	0.00%
2019/09/02	3	27.23	0	0.00	27.50	3	931	0.32%
2019/08/30	1	27.20	0	0.00	27.05	1	931	0.11%
2019/08/28	0	0.00	4	26.94	27.10	-4	944	-0.42%
2019/08/27	0	0.00	1	26.20	26.20	-1	939	-0.11%
2019/08/21	1	26.90	0	0.00	26.90	1	951	0.11%
2019/08/19	1	26.80	1	26.85	26.85	0	932	0.00%
2019/08/16	1	27.25	1	26.90	27.25	0	927	0.00%
2019/08/15	5	26.87	0	0.00	26.50	5	918	0.54%
2019/08/05	0	0.00	1	29.85	29.05	-1	898	-0.11%
2019/07/29	0	0.00	2	31.53	31.50	-2	876	-0.23%
2019/07/26	0	0.00	2	31.18	31.10	-2	855	-0.23%
2019/07/24	1	30.90	0	0.00	30.90	1	851	0.12%
2019/07/23	3	31.25	0	0.00	31.15	3	844	0.36%
2019/07/19	2	31.15	0	0.00	31.15	2	832	0.24%
2019/07/17	1	30.90	0	0.00	31.05	1	798	0.13%
2019/07/16	0	0.00	1	30.20	30.45	-1	767	-0.13%
2019/07/15	1	31.55	0	0.00	31.40	1	750	0.13%
2019/07/05	0	0.00	1	31.70	31.70	-1	819	-0.12%
2019/07/03	0	0.00	2	31.20	31.30	-2	855	-0.23%
2019/06/21	1	31.40	0	0.00	31.20	1	950	0.11%
2019/06/19	0	0.00	2	31.53	31.40	-2	974	-0.21%
2019/06/05	0	0.00	1	31.50	31.40	-1	1,234	-0.08%
2019/05/27	0	0.00	3	30.85	30.85	-3	1,290	-0.23%
2019/05/24	0	0.00	1	31.00	30.85	-1	1,323	-0.08%
2019/05/23	1	30.75	0	0.00	30.85	1	1,339	0.07%
2019/05/22	0	0.00	1	31.00	30.95	-1	1,355	-0.07%
2019/05/21	1	31.00	2	31.05	30.90	-1	1,376	-0.07%
2019/05/20	1	31.00	1	31.00	30.70	0	1,438	0.00%
2019/05/14	0	0.00	7	29.11	29.75	-7	1,465	-0.48%
2019/05/02	1	30.95	3	30.92	30.90	-2	1,741	-0.11%
2019/04/30	0	0.00	3	30.20	30.55	-3	1,733	-0.17%
2019/04/29	0	0.00	2	30.30	30.30	-2	1,747	-0.11%
2019/04/26	2	30.25	0	0.00	30.15	2	1,747	0.11%
2019/04/25	2	30.40	0	0.00	30.40	2	1,743	0.11%
2019/04/22	1	30.75	0	0.00	31.05	1	1,770	0.06%
2019/04/18	0	0.00	3	30.40	30.50	-3	1,782	-0.17%
2019/04/17	4	30.60	0	0.00	30.80	4	1,785	0.22%
2019/04/12	2	30.70	3	31.10	30.70	-1	1,846	-0.05%
2019/04/11	1	31.55	1	31.50	31.50	0	1,814	0.00%
2019/04/08	2	32.35	1	32.40	32.30	1	1,774	0.06%
2019/04/03	22	32.88	0	0.00	32.60	22	1,764	1.25%
2019/04/02	0	0.00	2	32.63	32.70	-2	1,765	-0.11%
2019/03/29	2	32.65	2	32.70	32.65	0	1,896	0.00%
2019/03/27	0	0.00	2	32.95	33.05	-2	1,915	-0.10%
2019/03/26	3	32.87	0	0.00	32.80	3	1,991	0.15%
2019/03/22	1	33.70	1	33.35	33.35	0	1,991	0.00%
2019/03/21	0	0.00	2	33.68	33.55	-2	1,984	-0.10%
2019/03/20	6	33.29	5	33.34	33.25	1	1,958	0.05%
2019/03/19	3	34.23	0	0.00	33.90	3	1,903	0.16%
2019/03/18	1	34.00	3	34.28	34.10	-2	1,888	-0.11%
2019/03/15	6	33.64	2	33.30	33.80	4	1,858	0.22%
2019/03/12	0	0.00	1	32.75	32.85	-1	1,832	-0.05%
2019/03/11	1	32.70	3	32.75	32.60	-2	1,857	-0.11%
2019/03/07	3	32.55	0	0.00	32.10	3	1,949	0.15%
2019/03/04	2	32.70	5	32.95	33.00	-3	1,990	-0.15%
2019/02/25	6	32.73	0	0.00	32.70	6	2,095	0.29%
2019/02/19	2	32.28	6	32.26	32.25	-4	2,107	-0.19%
2019/02/18	0	0.00	2	31.65	31.65	-2	2,156	-0.09%
2019/02/15	3	31.05	1	31.30	31.10	2	2,327	0.09%
2019/02/14	3	31.55	0	0.00	31.45	3	2,362	0.13%
2019/02/13	2	31.80	0	0.00	31.65	2	2,380	0.08%
2019/02/12	1	31.45	1	31.95	31.75	0	2,403	0.00%
2019/02/11	14	31.90	16	32.68	31.70	-2	2,402	-0.08%
2019/01/30	0	0.00	1	32.35	32.30	-1	2,353	-0.04%
2019/01/29	3	32.20	2	32.10	32.10	1	2,364	0.04%
2019/01/28	0	0.00	1	31.85	32.10	-1	2,396	-0.04%
2019/01/25	3	31.60	1	32.00	31.60	2	2,453	0.08%
2019/01/24	10	31.48	14	32.07	31.75	-4	2,469	-0.16%
2019/01/23	0	0.00	4	30.70	30.60	-4	2,408	-0.17%
2019/01/21	1	30.25	0	0.00	30.35	1	2,512	0.04%
2019/01/17	10	30.75	10	30.48	30.45	0	2,632	0.00%
2019/01/16	4	30.53	0	0.00	30.45	4	2,711	0.15%
2019/01/14	1	31.05	0	0.00	30.65	1	2,778	0.04%
2019/01/11	2	31.20	0	0.00	31.15	2	2,835	0.07%
2019/01/10	4	31.23	4	31.71	31.30	0	2,894	0.00%
2019/01/09	0	0.00	2	31.85	31.55	-2	2,931	-0.07%
2019/01/08	2	30.95	2	31.05	31.65	0	2,978	0.00%
2019/01/07	1	31.30	3	31.15	31.15	-2	3,001	-0.07%
2019/01/04	1	30.25	6	30.28	30.10	-5	3,074	-0.16%
2019/01/03	3	30.60	0	0.00	30.60	3	3,196	0.09%
2019/01/02	3	31.20	0	0.00	31.10	3	3,279	0.09%
2018/12/26	2	31.20	1	31.80	31.00	1	3,621	0.03%
2018/12/25	2	31.18	0	0.00	31.20	2	3,912	0.05%
2018/12/24	3	31.85	14	31.91	31.70	-11	4,019	-0.27%
2018/12/22	30	32.23	30	32.16	32.00	0	4,175	0.00%
2018/12/21	3	30.10	3	30.50	30.55	0	4,397	0.00%
2018/12/20	1	30.45	0	0.00	30.20	1	4,750	0.02%
2018/12/19	6	30.40	0	0.00	30.40	6	5,218	0.11%
2018/12/18	3	31.35	4	31.33	31.20	-1	5,994	-0.02%
2018/12/14	3	31.75	0	0.00	31.45	3	6,551	0.05%
2018/12/13	0	0.00	5	31.88	31.65	-5	6,666	-0.08%
2018/12/11	3	31.70	0	0.00	31.55	3	7,000	0.04%
2018/12/06	1	31.80	1	31.80	31.80	0	7,305	0.00%
2018/12/05	1	32.65	1	32.55	32.55	0	7,288	0.00%
2018/12/04	1	33.65	2	33.20	33.20	-1	7,306	-0.01%
2018/12/03	0	0.00	1	33.50	33.35	-1	7,334	-0.01%
2018/11/30	9	31.56	10	32.09	32.55	-1	7,303	-0.01%
2018/11/29	4	32.30	1	32.65	32.00	3	7,271	0.04%
2018/11/28	4	31.80	5	32.15	32.15	-1	7,251	-0.01%
2018/11/27	8	32.11	6	32.30	32.15	2	7,246	0.03%
2018/11/26	4	31.61	6	32.26	32.60	-2	7,229	-0.03%
2018/11/23	6	32.57	2	33.10	32.30	4	7,153	0.06%
2018/11/22	4	33.60	0	0.00	33.10	4	7,104	0.06%
2018/11/21	10	33.52	0	0.00	33.55	10	7,106	0.14%
2018/11/19	0	0.00	3	34.35	34.05	-3	7,142	-0.04%
2018/11/16	5	34.41	1	34.45	34.30	4	7,224	0.06%
2018/11/15	25	34.86	21	34.76	35.00	4	7,199	0.06%
2018/11/14	28	34.66	43	34.43	34.70	-15	7,090	-0.21%
2018/11/13	51	31.70	4	31.80	32.50	47	6,940	0.68%
2018/11/12	1	32.10	0	0.00	32.15	1	6,896	0.01%
2018/11/09	5	33.05	3	33.37	32.85	2	6,888	0.03%
2018/11/08	7	33.70	8	34.01	33.70	-1	6,882	-0.01%
2018/11/07	3	33.43	0	0.00	33.60	3	6,873	0.04%
2018/11/06	2	33.55	2	33.68	33.20	0	6,893	0.00%
2018/11/05	10	33.52	9	34.11	33.50	1	6,873	0.01%
2018/11/02	3	33.63	1	34.35	33.60	2	6,841	0.03%
2018/11/01	9	33.20	9	33.32	33.20	0	6,788	0.00%
2018/10/31	10	33.10	9	32.90	33.10	1	6,772	0.01%
2018/10/30	11	32.85	11	32.72	32.95	0	6,745	0.00%
2018/10/26	11	31.36	10	32.54	31.20	1	6,671	0.01%
2018/10/25	4	31.91	1	32.65	32.00	3	6,643	0.05%
2018/10/24	1	34.30	1	34.40	33.90	0	6,592	0.00%
2018/10/23	2	35.13	1	35.15	35.00	1	6,544	0.02%
2018/10/22	0	0.00	2	36.15	35.75	-2	6,548	-0.03%
2018/10/19	6	35.35	5	35.12	35.35	1	6,575	0.02%
2018/10/18	4	35.70	3	35.97	36.10	1	6,551	0.02%
2018/10/17	2	36.55	1	35.90	35.95	1	6,503	0.02%
2018/10/16	2	36.75	1	36.50	36.20	1	6,460	0.02%
2018/10/12	1	36.70	2	37.03	37.20	-1	6,407	-0.02%
2018/10/11	13	35.97	2	35.35	35.45	11	6,363	0.17%
2018/10/09	1	39.30	1	40.30	39.15	0	6,285	0.00%
2018/10/08	3	39.95	0	0.00	39.70	3	6,244	0.05%
2018/10/05	28	40.17	17	39.88	39.90	11	6,184	0.18%
2018/10/04	9	41.21	5	41.75	41.50	4	6,058	0.07%
2018/10/03	41	42.82	31	43.27	40.80	10	5,932	0.17%
2018/10/02	12	44.08	1	44.00	43.70	11	5,675	0.19%
2018/10/01	1	44.00	12	44.74	44.85	-11	5,602	-0.20%
2018/09/28	6	46.87	4	46.23	45.10	2	5,451	0.04%
2018/09/27	13	46.78	23.5	46.37	46.60	-10.5	5,147	-0.20%
2018/09/26	47	46.07	49	46.14	46.90	-2	4,805	-0.04%
2018/09/25	34	44.13	145	45.16	46.40	-111	4,335	-2.56%	大賣/鉅額交易
2018/09/21	36	41.92	95	42.05	42.30	-59	3,498	-1.69%
2018/09/20	11	39.41	18	39.54	39.80	-7	3,132	-0.22%
2018/09/19	1	38.85	5	38.84	38.65	-4	2,957	-0.14%
2018/09/18	17	38.56	26	38.41	38.50	-9	2,880	-0.31%
2018/09/17	13	38.42	9	38.02	38.00	4	2,791	0.14%
2018/09/14	1	36.10	1	36.10	36.40	0	2,698	0.00%
2018/09/13	30	36.85	7	36.84	36.75	23	2,680	0.86%
2018/09/12	12	35.90	18	35.80	36.10	-6	2,597	-0.23%
2018/09/11	1	33.85	0	0.00	34.00	1	2,540	0.04%
2018/09/10	20	34.18	0	0.00	33.95	20	2,706	0.74%
2018/09/07	5	35.66	9	35.70	34.85	-4	2,729	-0.15%
2018/09/06	3	34.90	0	0.00	34.70	3	2,879	0.10%
2018/09/05	1	35.30	4.7	35.25	35.20	-3.7	3,147	-0.12%
2018/09/04	15	35.00	1	34.85	34.85	14	3,190	0.44%
2018/09/03	1	35.20	0	0.00	34.80	1	3,222	0.03%
2018/08/31	3	35.70	3	36.15	35.70	0	3,245	0.00%
2018/08/30	3	35.80	3	36.15	35.80	0	3,273	0.00%
2018/08/29	3	35.75	3	36.05	35.80	0	3,298	0.00%
2018/08/28	3	36.20	0	0.00	35.80	3	3,362	0.09%
2018/08/27	0	0.00	3	36.47	36.40	-3	3,462	-0.09%
2018/08/24	8	36.25	0	0.00	36.15	8	3,567	0.22%
2018/08/23	2	35.85	39	36.97	37.40	-37	3,634	-1.02%
2018/08/22	3	34.40	4	34.30	34.30	-1	3,572	-0.03%
2018/08/20	0	0.00	1	33.95	33.90	-1	3,643	-0.03%
2018/08/17	1	35.00	0	0.00	35.00	1	3,649	0.03%
2018/08/16	1	35.20	3	35.55	35.20	-2	3,678	-0.05%
2018/08/15	1	35.85	5	36.45	35.85	-4	3,712	-0.11%
2018/08/14	1	36.85	12	37.03	36.95	-11	3,765	-0.29%
2018/08/13	3	37.20	0	0.00	36.75	3	3,833	0.08%
2018/08/09	5	38.08	1	38.30	38.45	4	3,880	0.10%
2018/08/08	1	38.20	0	0.00	38.20	1	3,936	0.03%
2018/08/07	1	38.10	3	38.30	38.10	-2	4,197	-0.05%
2018/08/06	3	37.65	11	37.83	38.15	-8	4,249	-0.19%
2018/08/03	3	37.60	0	0.00	38.00	3	4,383	0.07%
2018/08/02	1	37.50	0	0.00	37.55	1	4,536	0.02%
2018/08/01	1	37.60	0	0.00	38.40	1	4,782	0.02%
2018/07/27	60	38.11	0	0.00	38.20	60	5,125	1.17%
2018/07/26	22	37.59	5	38.52	38.50	17	5,470	0.31%
2018/07/25	2	36.40	1	36.40	36.85	1	5,771	0.02%
2018/07/18	2	36.70	0	0.00	36.55	2	7,800	0.03%
2018/07/17	11	39.25	2	39.15	39.10	9	8,181	0.11%
2018/07/16	0	0.00	1	39.00	38.70	-1	8,410	-0.01%
2018/07/12	1	38.60	0	0.00	38.60	1	8,953	0.01%
2018/07/10	1	38.40	0	0.00	38.50	1	9,545	0.01%
2018/07/09	0	0.00	11	39.43	39.25	-11	9,777	-0.11%
2018/07/04	1	38.60	0	0.00	38.55	1	11,356	0.01%
2018/07/03	0	0.00	3	38.93	38.75	-3	11,782	-0.03%
2018/07/02	0	0.00	1	39.15	39.15	-1	12,173	-0.01%
2018/06/27	1	38.55	1	39.00	38.45	0	14,509	0.00%
2018/06/26	1	37.60	0	0.00	37.90	1	14,969	0.01%
2018/06/22	0	0.00	1	40.50	40.35	-1	14,959	-0.01%
2018/06/21	2	40.90	2	40.85	40.70	0	14,952	0.00%
2018/06/20	61	40.92	12	41.69	41.05	49	14,944	0.33%
2018/06/19	12	42.82	12	42.78	41.90	0	14,860	0.00%
2018/06/15	1	41.80	4	41.65	41.35	-3	14,688	-0.02%
2018/06/14	24	42.26	3	43.35	41.80	21	14,634	0.14%
2018/06/13	53	42.01	22	42.63	43.00	31	14,427	0.21%
2018/06/12	14	40.53	0	0.00	40.55	14	14,155	0.10%
2018/06/11	1	40.90	1	41.70	41.50	0	14,102	0.00%
2018/06/08	53	40.94	1	40.85	40.60	52	14,092	0.37%
2018/06/07	0	0.00	1	41.70	41.40	-1	14,066	-0.01%
2018/06/05	2	41.68	0	0.00	41.50	2	14,052	0.01%
2018/06/04	19	42.14	6	42.14	41.65	13	13,996	0.09%
2018/06/01	5	40.54	8	41.30	41.45	-3	13,910	-0.02%
2018/05/31	54	40.31	1	40.75	40.00	53	13,811	0.38%
2018/05/30	2	40.93	1	40.85	40.80	1	13,763	0.01%
2018/05/29	2	42.03	2	42.18	41.80	0	13,790	0.00%
2018/05/28	4	40.53	7	40.93	41.50	-3	13,860	-0.02%
2018/05/25	3	41.43	5	41.44	41.30	-2	13,857	-0.01%
2018/05/24	1	42.35	1	41.90	41.80	0	13,877	0.00%
2018/05/23	20	42.05	0	0.00	41.65	20	14,037	0.14%
2018/05/22	4	42.55	13	42.64	42.60	-9	14,005	-0.06%
2018/05/21	10	42.37	8	42.55	42.35	2	13,977	0.01%
2018/05/18	5	42.00	15	42.00	41.95	-10	13,920	-0.07%
2018/05/17	0.5	41.00	1	41.05	41.00	-0.5	13,925	0.00%
2018/05/16	3	41.65	8	41.93	41.55	-5	13,931	-0.04%
2018/05/15	15	42.46	56	42.23	41.90	-41	14,067	-0.29%
2018/05/14	23	39.74	6	39.85	39.85	17	13,964	0.12%
2018/05/11	4	39.83	32	40.35	39.20	-28	14,013	-0.20%
2018/05/10	3	39.73	5	39.80	39.05	-2	14,003	-0.01%
2018/05/09	73	40.16	92	40.08	40.50	-19	13,898	-0.14%
2018/05/08	30	39.35	10	39.55	39.35	20	13,790	0.15%
2018/05/07	0	0.00	18	39.93	39.50	-18	13,729	-0.13%
2018/05/04	21	39.59	23	39.51	39.50	-2	13,639	-0.01%
2018/05/03	59	38.78	7	38.81	38.85	52	13,515	0.38%
2018/05/02	43	41.39	24	41.26	40.35	19	13,210	0.14%
2018/04/30	19	45.49	30	45.02	44.80	-11	12,872	-0.09%
2018/04/27	16	43.21	10	43.10	43.95	6	12,666	0.05%
2018/04/26	26	43.94	27	43.24	42.60	-1	12,442	-0.01%
2018/04/25	21	47.59	35	47.80	47.30	-14	11,987	-0.12%
2018/04/24	68	50.71	59	50.19	48.55	9	11,725	0.08%
2018/04/23	2	47.80	10	48.29	50.00	-8	10,956	-0.07%
2018/04/20	2	46.68	2	46.70	45.75	0	10,518	0.00%
2018/04/19	0	0.00	5	45.72	45.75	-5	10,238	-0.05%
2018/04/18	28	45.53	26	45.05	45.05	2	9,880	0.02%
2018/04/17	4	45.39	7	44.63	44.20	-3	9,674	-0.03%
2018/04/16	19	43.32	20	43.60	43.30	-1	9,341	-0.01%
2018/04/13	27	43.82	17	44.16	42.70	10	9,143	0.11%
2018/04/12	33	45.18	46	45.38	45.00	-13	8,970	-0.14%
2018/04/11	78	45.44	73	45.10	45.75	5	8,742	0.06%
2018/04/10	81	46.79	82	45.75	45.80	-1	8,194	-0.01%
2018/04/09	24	42.90	67	43.53	44.30	-43	7,423	-0.58%
2018/04/03	61	40.24	58	39.98	40.30	3	7,016	0.04%
2018/04/02	118	40.26	103	39.91	39.00	15	6,619	0.23%	大買/大賣/
2018/03/31	50	39.11	90	38.70	39.70	-40	6,123	-0.65%
2018/03/30	104	36.07	222	36.31	37.00	-118	5,122	-2.30%	大買/大賣/鉅額交易
2018/03/29	17	32.57	84	32.29	33.65	-67	4,311	-1.55%
2018/03/28	13	31.15	4	31.33	31.35	9	3,816	0.24%
2018/03/23	2	29.40	6	29.40	29.30	-4	3,660	-0.11%
2018/03/22	0	0.00	1	30.30	30.15	-1	3,617	-0.03%
2018/03/20	0	32.90	0	0.00	29.85	0	3,598	0.00%
2018/03/19	1	29.90	0	0.00	30.00	1	3,609	0.03%
2018/03/14	2	29.80	25	29.85	29.85	-23	3,596	-0.64%
2018/03/13	0	0.00	2	29.65	29.70	-2	3,580	-0.06%
2018/03/12	4	29.30	5	29.62	29.50	-1	3,579	-0.03%
2018/03/07	0	0.00	2	29.90	29.85	-2	3,561	-0.06%
2018/03/06	1	30.30	2	30.33	30.10	-1	3,560	-0.03%
2018/03/05	0	0.00	5	30.55	30.10	-5	3,595	-0.14%
2018/03/02	9	30.95	1	31.10	31.15	8	3,556	0.22%
2018/03/01	7	31.44	24	31.66	31.70	-17	3,528	-0.48%
2018/02/27	5	31.53	2	31.20	31.20	3	3,427	0.09%
2018/02/26	1	31.70	33	31.79	31.65	-32	3,387	-0.94%
2018/02/23	18	31.72	8	31.56	31.45	10	3,335	0.30%
2018/02/22	2	30.65	1	30.65	30.65	1	3,147	0.03%
2018/02/21	3	30.42	9	30.38	30.60	-6	3,131	-0.19%
2018/02/12	5	29.66	2	29.83	29.70	3	3,099	0.10%
2018/02/09	3	29.23	2	29.68	29.80	1	3,090	0.03%
2018/02/08	14	29.94	25	30.13	29.90	-11	3,086	-0.36%
2018/02/07	108	30.88	25	30.80	30.40	83	3,048	2.72%	大買/
2018/02/06	5	30.45	7	29.93	29.65	-2	2,875	-0.07%
2018/02/05	11	30.54	2	30.65	30.85	9	2,706	0.33%
2018/02/02	11	31.16	1	31.15	30.75	10	2,687	0.37%
2018/02/01	0	0.00	1	30.70	30.45	-1	2,709	-0.04%
2018/01/31	4	30.65	1	30.95	31.00	3	2,708	0.11%
2018/01/30	0	0.00	1	29.55	29.60	-1	2,567	-0.04%
2018/01/29	3	30.58	1	30.50	30.40	2	2,545	0.08%
2018/01/26	4	30.03	1	30.15	30.40	3	2,522	0.12%
2018/01/25	0	0.00	1	29.95	29.90	-1	2,572	-0.04%
2018/01/24	0	0.00	1	29.70	29.65	-1	2,502	-0.04%
2018/01/23	1	29.75	6	29.92	29.75	-5	2,470	-0.20%
2018/01/17	15	28.30	0	0.00	28.40	15	2,387	0.63%
2018/01/11	5	29.00	0	0.00	28.90	5	2,414	0.21%
2018/01/10	2	29.23	2	28.98	28.90	0	2,392	0.00%
2018/01/09	2	29.23	2	29.25	29.35	0	2,372	0.00%
2018/01/08	3	29.57	2	29.50	29.65	1	2,358	0.04%
2018/01/05	2	29.10	4	29.00	29.05	-2	2,311	-0.09%
2018/01/04	1	28.85	0	0.00	28.70	1	2,287	0.04%
2018/01/03	1	29.00	2	28.90	28.95	-1	2,282	-0.04%
2018/01/02	0	0.00	1	28.50	28.70	-1	2,234	-0.04%