新光鋼 (2031)-富邦-永和券商分點個股進出

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
60.7
漲跌
▲0.1
漲幅
+0.17%
成交量
1,074張
產業
上市鋼鐵類股
552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－富邦-永和券商分點個股進出

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

富邦-永和券商分點個股進出
富邦-永和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
2024/05/22	1	60.50	0	0.00	60.70	1	2,994	0.03%
2024/05/21	1	60.70	0	0.00	60.60	1	3,027	0.03%
2024/05/20	5	61.38	28	62.02	60.60	-23	3,064	-0.75%
2024/05/17	2	61.70	2	61.70	61.30	0	3,039	0.00%
2024/05/16	2	61.50	1	60.90	60.90	1	3,074	0.03%
2024/05/15	4.1	61.70	1	61.90	61.40	3.1	3,093	0.10%
2024/05/14	0.1	61.00	0.1	61.10	61.00	0	3,111	0.00%
2024/05/13	0	0.00	2	61.00	60.90	-2	3,126	-0.06%
2024/05/10	1	60.10	4.1	60.48	60.70	-3.1	3,146	-0.10%
2024/05/09	1	60.90	0	61.00	59.90	1	3,140	0.03%
2024/05/08	1	61.00	4	61.38	61.00	-3	3,127	-0.10%
2024/05/07	5	59.24	0	0.00	59.40	5	3,099	0.16%
2024/05/06	6	60.85	0	61.00	60.50	6	3,074	0.20%
2024/05/02	0	0.00	2.2	60.63	61.00	-2.2	3,052	-0.07%
2024/04/30	2	58.60	5	59.66	58.80	-3	3,021	-0.10%
2024/04/29	2	60.05	1	59.40	59.20	1	2,985	0.03%
2024/04/26	3.1	57.50	1	57.40	57.50	2.1	2,963	0.07%
2024/04/25	5.2	57.66	0	0.00	57.10	5.2	2,960	0.18%
2024/04/24	0	59.00	0	0.00	58.70	0	2,940	0.00%
2024/04/23	1.2	58.64	5	59.00	58.90	-3.8	2,971	-0.13%
2024/04/22	3	58.60	0	0.00	58.70	3	2,976	0.10%
2024/04/19	0.3	59.08	1	58.43	59.50	-0.8	2,969	-0.03%
2024/04/18	4	60.03	2	60.75	60.20	2	2,951	0.07%
2024/04/17	0.1	59.30	0	0.00	59.20	0.1	2,937	0.00%
2024/04/16	2.2	58.55	1	58.90	58.40	1.2	2,947	0.04%
2024/04/15	0	0.00	1	60.00	60.00	-1	2,937	-0.03%
2024/04/12	3	60.43	30	60.75	60.10	-27	2,946	-0.92%
2024/04/11	5.3	60.87	0	0.00	61.00	5.3	2,953	0.18%
2024/04/10	3	63.63	1	64.59	61.70	2	2,937	0.07%
2024/04/09	34	64.45	8	64.56	64.40	26	2,904	0.90%
2024/04/08	1.1	61.69	10	61.60	61.80	-8.9	2,827	-0.31%
2024/04/03	11	62.09	2	63.40	61.60	9	2,821	0.32%
2024/04/02	1	61.10	30	61.40	61.10	-29	2,828	-1.03%
2024/04/01	0	61.52	20	61.53	61.20	-20	2,879	-0.69%
2024/03/29	0.1	61.60	0	0.00	61.50	0.1	2,917	0.00%
2024/03/26	2	62.80	2	62.60	62.60	0	3,272	0.00%
2024/03/25	3	62.60	2	63.00	63.00	1	3,412	0.03%
2024/03/22	16	63.91	0	0.00	63.90	16	3,691	0.43%
2024/03/21	24.2	63.93	3	63.83	63.10	21.2	4,125	0.51%
2024/03/20	11	62.52	1	61.90	61.90	10	4,344	0.23%
2024/03/19	30	65.07	4	65.20	64.60	26	4,273	0.61%
2024/03/18	7.2	63.81	0	0.00	63.00	7.2	4,223	0.17%
2024/03/15	2	62.30	24	62.04	62.30	-22	4,150	-0.53%
2024/03/14	20	60.50	0	0.00	60.10	20	4,101	0.49%
2024/03/13	8	59.96	0	0.00	60.10	8	4,100	0.20%
2024/03/12	0	61.00	0	0.00	61.00	0	4,081	0.00%
2024/03/11	24.2	60.56	10	60.10	60.10	14.2	4,060	0.35%
2024/03/08	3.1	62.65	59	61.54	61.20	-55.9	4,041	-1.38%
2024/03/07	9	64.28	3	64.37	64.50	6	4,007	0.15%
2024/03/06	4.1	65.57	1.5	65.27	65.40	2.6	3,983	0.06%
2024/03/05	2	66.30	6	65.98	66.00	-4	3,952	-0.10%
2024/03/04	11.7	67.21	3.5	67.44	66.20	8.2	3,929	0.21%
2024/03/01	2.6	66.53	25.2	66.43	66.80	-22.6	3,824	-0.59%
2024/02/29	18.5	66.48	11	66.40	66.80	7.5	3,755	0.20%
2024/02/27	5.7	64.97	9.4	65.05	64.80	-3.7	3,652	-0.10%
2024/02/26	4.5	65.16	8.7	65.05	65.60	-4.2	3,587	-0.12%
2024/02/23	7.1	62.93	74	61.70	62.80	-66.9	3,454	-1.94%
2024/02/22	30.2	59.61	1	60.00	60.50	29.2	3,367	0.87%
2024/02/21	10.2	59.58	3	60.20	59.30	7.2	3,339	0.22%
2024/02/20	1.2	60.80	0.1	61.11	61.00	1.1	3,290	0.03%
2024/02/19	26.6	61.62	7	61.63	61.80	19.6	3,280	0.60%
2024/02/16	2.1	59.33	7.1	59.84	59.80	-5	3,237	-0.15%
2024/02/15	3.1	58.59	12	58.33	58.60	-8.9	3,198	-0.28%
2024/02/05	6	57.57	0.1	57.26	57.50	5.9	3,175	0.19%
2024/02/02	0.1	56.80	0.2	56.70	56.70	-0.1	3,154	0.00%
2024/01/31	0	0.00	1	56.70	55.80	-1	3,152	-0.03%
2024/01/30	21	55.85	0	0.00	56.00	21	3,143	0.67%
2024/01/29	0	0.00	2	56.20	56.30	-2	3,128	-0.06%
2024/01/26	0.2	55.55	0	0.00	55.50	0.2	3,114	0.01%
2024/01/25	0	0.00	2	55.70	55.90	-2	3,107	-0.06%
2024/01/23	2	54.55	2	55.50	55.20	0	3,085	0.00%
2024/01/22	0	0.00	1	53.80	53.90	-1	3,065	-0.03%
2024/01/19	0.2	53.20	0	0.00	53.50	0.2	3,054	0.01%
2024/01/18	0	0.00	7	53.51	53.40	-7	3,046	-0.23%
2024/01/17	17	53.82	0	0.00	53.40	17	3,042	0.56%
2024/01/16	1	54.40	12	54.62	54.80	-11	3,003	-0.37%
2024/01/11	0	0.00	2	54.20	54.50	-2	2,987	-0.07%
2024/01/10	22	54.47	0	0.00	54.40	22	3,017	0.73%
2024/01/09	1.1	55.80	3	55.37	55.40	-2	3,004	-0.06%
2024/01/08	1	57.60	1	57.10	56.60	0	2,987	0.00%
2024/01/05	10	57.53	0	0.00	57.50	10	2,971	0.34%
2024/01/04	0	0.00	0	57.10	56.60	0	2,934	0.00%
2024/01/03	3.1	56.38	3	56.50	56.40	0.1	2,933	0.00%
2024/01/02	1	57.20	2	57.90	57.30	-1	2,907	-0.03%
2023/12/29	1	57.70	1.2	58.03	57.70	-0.2	2,891	-0.01%
2023/12/28	13	58.71	17	58.39	58.20	-4	2,881	-0.14%
2023/12/27	2.3	60.71	11	60.88	60.60	-8.7	2,802	-0.31%
2023/12/26	7.3	60.71	6	60.32	60.30	1.3	2,746	0.05%
2023/12/25	10.8	61.19	14	61.34	60.50	-3.2	2,710	-0.12%
2023/12/22	13	61.02	18	61.07	60.60	-5	2,552	-0.20%
2023/12/21	25.2	61.32	16.5	61.36	61.70	8.7	2,485	0.35%
2023/12/20	11.2	59.56	5	59.62	60.10	6.2	2,332	0.27%
2023/12/19	65.2	59.14	61.1	58.88	60.10	4.1	2,165	0.19%
2023/12/18	40.3	57.58	39	57.75	58.00	1.3	1,870	0.07%
2023/12/15	4	55.20	4	54.88	56.40	0	1,433	0.00%
2023/12/12	1	51.40	0	0.00	51.30	1	1,207	0.08%
2023/12/08	0	0.00	1	51.10	51.00	-1	1,210	-0.08%
2023/12/07	0	0.00	1	52.20	51.70	-1	1,191	-0.08%
2023/12/05	1	51.50	0	0.00	51.50	1	1,153	0.09%
2023/12/04	1	51.60	1.5	51.65	51.80	-0.5	1,156	-0.04%
2023/12/01	1	50.30	1.1	50.38	50.20	-0.1	1,117	-0.01%
2023/11/30	1	49.90	0	0.00	49.90	1	1,112	0.09%
2023/11/29	0	0.00	0.2	49.68	49.85	-0.2	1,133	-0.02%
2023/11/27	0	48.65	0	0.00	48.35	0	1,108	0.00%
2023/11/23	0.3	48.89	0	0.00	48.90	0.3	1,122	0.03%
2023/11/22	0.1	49.05	0	0.00	49.10	0.1	1,126	0.00%
2023/11/17	0.2	48.20	0	0.00	48.20	0.2	1,093	0.02%
2023/11/16	0	0.00	0.3	48.41	48.30	-0.3	1,119	-0.03%
2023/11/09	0	0.00	0.2	48.02	47.95	-0.2	1,162	-0.02%
2023/11/07	0	47.25	0	0.00	46.90	0	1,188	0.00%
2023/10/31	0.4	47.11	0	0.00	46.60	0.4	1,481	0.03%
2023/10/24	0.1	46.25	0	0.00	46.15	0.1	1,821	0.01%
2023/10/20	0	46.30	0	0.00	46.85	0	1,854	0.00%
2023/10/18	0	0.00	2	47.05	48.20	-2	1,870	-0.11%
2023/10/17	0	0.00	3	47.95	47.30	-3	1,861	-0.16%
2023/10/16	0	0.00	0.5	47.60	47.90	-0.5	1,879	-0.03%
2023/10/13	0	0.00	5	47.00	47.40	-5	1,890	-0.26%
2023/10/11	3.1	46.16	0	0.00	46.10	3.1	1,913	0.16%
2023/10/04	0.1	45.90	0	0.00	45.75	0.1	1,930	0.01%
2023/10/03	0.1	46.50	0	0.00	46.40	0.1	1,925	0.01%
2023/09/28	0.3	47.29	6	47.45	46.75	-5.8	1,964	-0.29%
2023/09/27	0.1	47.60	0	0.00	47.45	0.1	1,973	0.01%
2023/09/22	0	0.00	2.1	49.16	49.30	-2.1	1,989	-0.11%
2023/09/21	1	49.20	2	49.60	49.20	-1	2,008	-0.05%
2023/09/18	2	49.70	1.2	50.22	49.95	0.8	2,002	0.04%
2023/09/15	0.1	48.80	0	0.00	49.50	0.1	1,982	0.01%
2023/09/14	0.1	48.60	0	0.00	48.65	0.1	1,988	0.01%
2023/09/11	3	48.10	2	47.60	47.65	1	2,029	0.05%
2023/09/08	0	0.00	2	47.85	47.75	-2	2,067	-0.10%
2023/09/07	4	47.83	0	0.00	47.85	4	2,138	0.19%
2023/09/05	0.2	48.85	0	0.00	49.00	0.2	2,181	0.01%
2023/09/04	6	49.40	9.1	49.19	49.35	-3.1	2,181	-0.14%
2023/08/31	0	0.00	2	46.90	46.85	-2	2,176	-0.09%
2023/08/25	2	45.65	0.1	45.50	45.40	1.9	2,257	0.08%
2023/08/23	0	0.00	1	45.55	45.60	-1	2,313	-0.04%
2023/08/22	5	45.62	0	0.00	45.30	5	2,338	0.21%
2023/08/17	2.1	47.56	0.5	47.10	47.00	1.6	2,523	0.06%
2023/08/16	1	47.35	0	0.00	47.05	1	2,653	0.04%
2023/08/14	0.1	48.70	0	0.00	47.85	0.1	2,807	0.00%
2023/08/11	0.1	50.10	11	49.61	49.55	-10.9	2,793	-0.39%
2023/08/10	0	0.00	4	51.08	50.60	-4	2,767	-0.14%
2023/08/09	2.1	50.40	11.2	50.60	51.00	-9.1	2,751	-0.33%
2023/08/08	0	0.00	0.1	52.30	51.90	-0.1	2,717	0.00%
2023/08/07	0.3	50.64	0	0.00	51.80	0.3	2,700	0.01%
2023/08/04	11.1	51.48	0.3	52.36	52.00	10.7	2,689	0.40%
2023/08/02	5.1	49.95	3.6	51.46	50.60	1.5	2,621	0.06%
2023/08/01	0	0.00	6	49.73	50.00	-6	2,511	-0.24%
2023/07/31	6	49.10	0	0.00	48.65	6	2,473	0.24%
2023/07/28	0	0.00	1.3	48.07	47.85	-1.3	2,428	-0.05%
2023/07/26	0	0.00	1	46.70	46.80	-1	2,434	-0.04%
2023/07/20	0	0.00	0.4	45.66	45.95	-0.4	2,801	-0.01%
2023/07/19	0	0.00	0.1	44.70	44.65	-0.1	3,110	0.00%
2023/07/13	0.2	42.98	1	42.80	42.75	-0.8	3,727	-0.02%
2023/07/12	0.2	43.28	0	0.00	43.15	0.2	3,768	0.01%
2023/07/10	0	43.95	0	0.00	43.70	0	3,759	0.00%
2023/07/07	1	43.80	0	0.00	43.95	1	3,764	0.03%
2023/07/06	1.1	45.29	1	45.00	45.00	0.1	3,756	0.00%
2023/07/05	2	46.65	0	0.00	46.50	2	3,749	0.05%
2023/06/27	1.1	46.16	0	0.00	46.30	1.1	3,799	0.03%
2023/06/26	0.1	46.75	0	0.00	46.55	0.1	3,809	0.00%
2023/06/21	0.1	47.00	0	0.00	47.15	0.1	3,824	0.00%
2023/06/20	0	0.00	4	47.30	47.30	-4	3,886	-0.10%
2023/06/15	0	46.50	0	0.00	47.10	0	3,978	0.00%
2023/06/14	1.4	46.56	20	46.76	46.65	-18.6	4,045	-0.46%
2023/06/13	1.1	46.75	0	0.00	46.70	1.1	4,041	0.03%
2023/06/12	1.1	47.68	0.1	47.70	47.70	1	4,001	0.02%
2023/06/09	1.2	47.90	0	0.00	48.20	1.2	4,013	0.03%
2023/06/02	0.1	48.00	0	0.00	47.70	0.1	3,930	0.00%
2023/06/01	0	0.00	1	48.60	48.30	-1	3,893	-0.03%
2023/05/30	1	47.60	0	0.00	47.60	1	3,932	0.03%
2023/05/29	4	48.75	1	48.80	48.80	3	3,909	0.08%
2023/05/25	0	0.00	1.1	49.90	50.10	-1.1	3,906	-0.03%
2023/05/23	0	0.00	2.1	48.84	49.50	-2.1	3,834	-0.05%
2023/05/22	4.2	47.11	2	47.25	47.20	2.2	3,703	0.06%
2023/05/19	0	0.00	3.1	48.87	49.75	-3.1	3,560	-0.09%
2023/05/18	0	0.00	0	46.95	46.60	0	3,388	0.00%
2023/05/17	0	0.00	2	45.85	46.10	-2	3,375	-0.06%
2023/05/15	0.3	44.82	0	0.00	44.90	0.3	3,405	0.01%
2023/05/12	0	0.00	1	45.95	45.10	-1	3,431	-0.03%
2023/05/11	0	0.00	1	45.95	45.90	-1	3,428	-0.03%
2023/05/10	1	47.00	0	46.60	47.05	1	3,417	0.03%
2023/05/05	0	0.00	2	47.20	47.05	-2	3,362	-0.06%
2023/05/04	0	0.00	0	46.90	46.70	0	3,347	0.00%
2023/05/03	2.2	47.68	2	46.95	47.20	0.2	3,391	0.01%
2023/05/02	3.2	47.89	0	47.33	47.45	3.2	3,457	0.09%
2023/04/28	0	0.00	0	49.00	48.85	0	3,432	0.00%
2023/04/27	1.1	48.45	1	49.55	49.65	0.1	3,416	0.00%
2023/04/25	4	48.65	2	49.58	48.20	2	3,305	0.06%
2023/04/24	31	51.72	9	50.83	49.80	22	3,135	0.70%
2023/04/21	29.1	51.70	32.1	52.38	53.60	-3	2,823	-0.11%
2023/04/20	0	0.00	0	50.01	48.80	0	2,378	0.00%
2023/04/18	2	47.00	0	0.00	47.20	2	2,214	0.09%
2023/04/17	2	46.43	2	46.83	47.00	0	2,185	0.00%
2023/04/14	1.2	44.88	0.1	44.90	44.70	1.1	2,142	0.05%
2023/04/11	1.3	45.21	3	45.05	44.95	-1.7	2,188	-0.08%
2023/04/10	0.3	45.98	1	45.85	45.75	-0.7	2,190	-0.03%
2023/04/07	0.1	46.70	2	46.65	46.55	-1.9	2,195	-0.09%
2023/04/06	2	47.70	0	0.00	47.75	2	2,206	0.09%
2023/03/31	5	48.00	8	48.10	47.95	-3	2,282	-0.13%
2023/03/30	0	0.00	5	47.98	47.50	-5	2,418	-0.21%
2023/03/29	0	0.00	11	47.70	47.65	-11	2,498	-0.44%
2023/03/28	0.3	47.07	0	0.00	47.00	0.3	2,514	0.01%
2023/03/27	0.1	47.75	0	0.00	47.50	0.1	2,528	0.00%
2023/03/24	0.1	47.90	20	48.00	48.00	-19.9	2,580	-0.77%
2023/03/23	2	48.38	0	0.00	48.00	2	2,648	0.08%
2023/03/22	0	0.00	0.5	47.50	47.70	-0.5	2,646	-0.02%
2023/03/21	1	47.50	6	47.59	47.50	-5	2,725	-0.18%
2023/03/20	0	45.85	0	0.00	46.00	0	2,664	0.00%
2023/03/17	0.1	43.40	0	0.00	45.70	0.1	2,651	0.00%
2023/03/16	0.1	43.85	0	0.00	43.60	0.1	2,569	0.00%
2023/03/15	0.1	44.90	5	44.75	44.75	-4.9	2,572	-0.19%
2023/03/14	0	0.00	0.1	46.00	45.70	-0.1	2,564	0.00%
2023/03/13	0	0.00	0.2	45.60	45.50	-0.2	2,555	-0.01%
2023/03/10	1	45.00	0	0.00	45.15	1	2,546	0.04%
2023/03/01	0.3	43.40	0	0.00	43.30	0.3	2,504	0.01%
2023/02/24	0	44.60	0	0.00	44.70	0	2,470	0.00%
2023/02/23	20	44.80	2	44.75	44.75	18	2,465	0.73%
2023/02/22	0	45.29	0	0.00	44.25	0	2,466	0.00%
2023/02/21	7.1	45.50	0	0.00	45.45	7.1	2,456	0.29%
2023/02/15	0	0.00	5	44.90	44.90	-5	2,634	-0.19%
2023/02/14	0.2	45.13	0	0.00	45.15	0.2	2,627	0.01%
2023/02/13	0	44.60	0	0.00	44.55	0	2,638	0.00%
2023/02/10	0	0.00	1	45.30	45.00	-1	2,609	-0.04%
2023/02/09	1	46.25	0	0.00	45.90	1	2,581	0.04%
2023/02/08	1	46.85	0	0.00	46.75	1	2,559	0.04%
2023/02/07	1	46.65	1	46.70	47.05	0	2,548	0.00%
2023/02/03	1	47.50	0	0.00	47.60	1	2,504	0.04%
2023/02/02	0	0.00	2	47.30	47.45	-2	2,481	-0.08%
2023/02/01	1	48.75	1	48.25	47.90	0	2,475	0.00%
2023/01/31	0	0.00	0.3	48.65	48.40	-0.3	2,415	-0.01%
2023/01/16	1	44.20	0	0.00	44.15	1	2,237	0.04%
2023/01/13	0	44.65	2	45.00	44.70	-2	2,224	-0.09%
2023/01/12	1	44.70	24	44.75	44.85	-23	2,243	-1.03%
2023/01/10	0.1	43.55	0	0.00	43.50	0.1	2,173	0.00%
2023/01/05	2	44.00	2	43.50	43.60	0	2,150	0.00%
2023/01/04	5	43.55	0	0.00	43.50	5	2,150	0.23%
2023/01/03	1	43.25	1	43.35	43.40	0	2,142	0.00%
2022/12/30	1	42.65	0	0.00	42.90	1	2,126	0.05%
2022/12/29	0	0.00	2	42.28	42.00	-2	2,104	-0.10%
2022/12/28	11	43.56	1	43.60	43.50	10	2,077	0.48%
2022/12/27	12	43.49	4	43.36	43.30	8	2,072	0.39%
2022/12/23	5	44.18	1.1	43.62	44.00	3.9	2,043	0.19%
2022/12/22	1	43.75	50	43.97	44.25	-49	1,970	-2.49%
2022/12/21	2	42.00	1	42.50	41.55	1	1,821	0.05%
2022/12/20	2	41.93	2	42.00	40.35	0	1,741	0.00%
2022/12/19	1	41.10	1	40.90	41.70	0	1,730	0.00%
2022/12/16	1	42.15	2	42.20	42.00	-1	1,698	-0.06%
2022/12/15	3	41.93	5.4	41.89	42.10	-2.4	1,633	-0.14%
2022/12/14	1	40.60	0	0.00	40.50	1	1,535	0.07%
2022/12/13	7	40.13	11.1	40.93	41.70	-4.1	1,483	-0.28%
2022/12/12	12	38.98	10	39.08	39.05	2	1,359	0.15%
2022/12/09	2	38.40	2	39.25	39.25	0	1,357	0.00%
2022/12/08	0.2	38.03	0	0.00	38.25	0.2	1,353	0.01%
2022/12/07	8	38.60	0	0.00	37.85	8	1,363	0.59%
2022/12/06	0	0.00	2	39.30	38.75	-2	1,348	-0.15%
2022/12/05	0	0.00	0.1	39.10	39.30	-0.1	1,372	-0.01%
2022/12/02	2	38.50	1	38.25	38.25	1	1,426	0.07%
2022/11/30	0	0.00	5	38.05	37.95	-5	1,509	-0.33%
2022/11/29	1	37.10	0.1	37.55	37.70	0.9	1,505	0.06%
2022/11/24	0	0.00	2	37.55	37.25	-2	1,482	-0.13%
2022/11/23	0	0.00	2	37.40	37.00	-2	1,473	-0.14%
2022/11/22	0	0.00	1	37.60	37.35	-1	1,476	-0.07%
2022/11/21	1	37.30	13	37.58	37.80	-12	1,476	-0.81%
2022/11/18	2	37.23	2	37.50	37.70	0	1,482	0.00%
2022/11/17	0	0.00	3	37.13	37.40	-3	1,480	-0.20%
2022/11/16	3	37.63	3	37.57	37.35	0	1,476	0.00%
2022/11/15	3	37.00	0	0.00	37.50	3	1,428	0.21%
2022/11/14	0	0.00	32	34.94	35.20	-32	1,319	-2.43%
2022/11/11	0	0.00	1	34.60	34.05	-1	1,302	-0.08%
2022/11/10	3	34.80	0	0.00	34.40	3	1,308	0.23%
2022/11/09	3	35.45	1	35.05	35.00	2	1,337	0.15%
2022/11/07	0	35.30	0	0.00	35.70	0	1,487	0.00%
2022/11/02	0.1	34.45	0	0.00	34.60	0.1	1,518	0.01%
2022/10/20	0	0.00	0.1	35.65	36.00	-0.1	1,839	-0.01%
2022/10/05	0	34.80	0.1	35.00	35.05	0	1,912	0.00%
2022/10/04	0	0.00	2	34.20	34.30	-2	1,933	-0.10%
2022/10/03	1.1	33.04	0	0.00	33.30	1.1	1,919	0.06%
2022/09/30	1	33.10	0	0.00	34.00	1	1,920	0.05%
2022/09/27	6	33.80	1	34.15	34.90	5	2,006	0.25%
2022/09/26	13	34.50	0	0.00	34.45	13	2,027	0.64%
2022/09/19	40	39.21	0	0.00	38.40	40	2,096	1.91%
2022/09/13	1	39.20	0	0.00	39.80	1	2,205	0.05%
2022/09/08	0	0.00	1	38.90	38.80	-1	2,242	-0.04%
2022/09/07	6	37.20	0	0.00	36.30	6	2,193	0.27%
2022/09/06	10	36.10	0	0.00	35.70	10	2,111	0.47%
2022/09/05	0	0.00	5	36.50	36.20	-5	2,131	-0.23%
2022/09/01	0	0.00	1	37.40	37.40	-1	2,177	-0.05%
2022/08/30	0	0.00	0.3	37.77	37.95	-0.3	2,203	-0.01%
2022/08/26	5	38.80	0	0.00	38.90	5	2,222	0.22%
2022/08/23	0	0.00	4	38.30	37.95	-4	2,223	-0.18%
2022/08/22	0.3	38.55	1	38.55	38.55	-0.8	2,251	-0.03%
2022/08/19	0	0.00	5	39.20	39.30	-5	2,266	-0.22%
2022/08/18	1	39.55	0	0.00	39.65	1	2,281	0.04%
2022/08/15	5	38.35	5	38.05	40.00	0	2,319	0.00%
2022/08/12	0	0.00	0.1	38.28	38.20	-0.1	2,268	0.00%
2022/08/11	0.1	36.70	0	0.00	36.80	0.1	2,251	0.00%
2022/08/10	10	35.90	0.1	35.80	36.00	9.9	2,304	0.43%
2022/08/09	0	35.40	0.2	35.50	35.55	-0.1	2,351	-0.01%
2022/08/08	1	35.10	0	0.00	35.45	1	2,421	0.04%
2022/08/05	0	35.00	0	0.00	35.30	0	2,517	0.00%
2022/08/03	2	35.59	0	0.00	35.20	2	2,871	0.07%
2022/08/02	3	36.40	0	0.00	36.55	3	2,922	0.10%
2022/08/01	0.3	37.50	1.2	36.62	37.85	-0.9	2,926	-0.03%
2022/07/25	0.2	36.05	0	0.00	35.95	0.2	3,074	0.00%
2022/07/22	0	35.85	0	0.00	35.70	0	3,111	0.00%
2022/07/21	0.1	35.59	0	0.00	35.70	0.1	3,169	0.00%
2022/07/18	0.1	34.90	1	34.90	35.00	-0.9	3,363	-0.03%
2022/07/15	0	34.00	0	0.00	34.05	0	3,411	0.00%
2022/07/14	5.1	34.38	0	0.00	34.45	5.1	3,619	0.14%
2022/07/12	1	33.70	0	0.00	32.90	1	3,854	0.03%
2022/07/08	0	35.15	1	35.10	35.00	-1	4,425	-0.02%
2022/07/07	1	34.25	0	0.00	34.40	1	4,531	0.02%
2022/07/06	5	34.44	0	0.00	34.10	5	4,607	0.11%
2022/07/05	0	39.00	0	0.00	39.30	0	4,714	0.00%
2022/07/04	1.1	38.50	4	38.43	38.45	-2.9	4,741	-0.06%
2022/06/30	1	39.85	0	0.00	39.65	1	5,169	0.02%
2022/06/28	0	41.00	0	0.00	41.15	0	5,341	0.00%
2022/06/27	0	0.00	1	41.95	41.90	-1	5,411	-0.02%
2022/06/24	2	40.43	4	40.65	40.55	-2	5,472	-0.04%
2022/06/23	1	40.15	0	0.00	40.20	1	5,563	0.02%
2022/06/22	3	40.80	1	40.35	40.60	2	5,704	0.04%
2022/06/21	0	0.00	1	42.30	42.35	-1	5,876	-0.02%
2022/06/20	1	42.45	0	0.00	41.50	1	5,941	0.02%
2022/06/14	0.2	46.76	0	0.00	46.85	0.2	6,001	0.00%
2022/06/13	0.1	48.04	0	0.00	47.25	0.1	6,048	0.00%
2022/06/10	1.2	49.01	0	0.00	48.80	1.2	6,117	0.02%
2022/06/09	0.2	49.98	0	0.00	49.85	0.2	6,213	0.00%
2022/06/08	0.1	50.68	0	0.00	50.30	0.1	6,283	0.00%
2022/06/06	0	49.90	0	0.00	50.30	0	6,345	0.00%
2022/06/02	0	49.80	0	0.00	49.65	0	6,427	0.00%
2022/05/31	0.1	49.90	0	0.00	49.90	0.1	6,505	0.00%
2022/05/27	1	49.05	2	49.40	49.70	-1	6,570	-0.02%
2022/05/26	5	48.95	4	48.85	48.75	1	6,797	0.01%
2022/05/25	1	48.00	0.2	48.18	48.55	0.8	6,898	0.01%
2022/05/24	2.2	48.16	0	0.00	48.15	2.2	6,930	0.03%
2022/05/23	0.1	49.15	2	49.25	48.95	-1.9	6,917	-0.03%
2022/05/20	2	48.80	2	49.05	48.65	0	6,929	0.00%
2022/05/19	4	48.09	0	0.00	48.30	4	7,060	0.06%
2022/05/18	15	49.49	15	49.87	50.00	0	7,041	0.00%
2022/05/17	2	49.05	0	0.00	48.95	2	6,988	0.03%
2022/05/16	2.3	49.03	3	49.17	48.90	-0.8	6,957	-0.01%
2022/05/13	2.1	49.60	4	50.00	49.70	-1.9	6,918	-0.03%
2022/05/12	0.1	50.50	0	0.00	50.00	0.1	6,906	0.00%
2022/05/11	2.2	53.89	0	0.00	52.40	2.2	6,732	0.03%
2022/05/10	1	57.00	0	0.00	57.10	1	6,590	0.02%
2022/05/09	0.1	58.25	0	0.00	58.00	0.1	6,529	0.00%
2022/05/06	1	60.02	33	60.01	60.40	-32	6,495	-0.49%
2022/05/04	1	61.90	3	63.10	62.00	-2	6,383	-0.03%
2022/04/29	0	64.80	1.5	64.32	64.40	-1.5	6,295	-0.02%
2022/04/28	0.1	64.60	0	0.00	64.20	0.1	6,285	0.00%
2022/04/26	3	64.50	3	64.33	65.10	0	6,193	0.00%
2022/04/25	0	66.00	0	0.00	66.10	0	6,069	0.00%
2022/04/22	1	69.90	1	69.30	69.40	0	5,992	0.00%
2022/04/21	1	69.50	1	69.80	69.50	0	5,952	0.00%
2022/04/20	1	69.40	3	70.80	71.40	-2	5,912	-0.03%
2022/04/19	1	73.00	1	72.70	72.40	0	5,733	0.00%
2022/04/18	2	74.75	0	0.00	72.90	2	5,664	0.04%
2022/04/15	5.4	75.60	5	76.60	75.50	0.4	5,535	0.01%
2022/04/14	1	72.90	5	73.86	74.80	-4	5,271	-0.08%
2022/04/13	1	72.20	8	71.61	71.20	-7	4,961	-0.14%
2022/04/12	15	70.80	0	0.00	70.70	15	4,847	0.31%
2022/04/11	0.2	71.58	11	71.52	69.80	-10.8	4,768	-0.23%
2022/04/08	0.1	68.20	0	0.00	69.20	0.1	4,625	0.00%
2022/04/07	8.1	71.22	12	71.10	67.90	-3.9	4,547	-0.09%
2022/04/06	28.1	70.98	23	72.20	70.80	5.1	4,326	0.12%
2022/04/01	5	69.00	9	69.33	69.50	-4	4,057	-0.10%
2022/03/31	0	0.00	4.1	67.31	67.80	-4.1	3,960	-0.10%
2022/03/30	3	65.37	1.2	65.07	67.40	1.8	3,881	0.05%
2022/03/29	0	0.00	2	66.90	66.00	-2	3,843	-0.05%
2022/03/28	21.1	67.21	5	67.90	67.90	16.1	3,778	0.42%
2022/03/25	18	67.02	21.1	67.37	68.00	-3.1	3,716	-0.08%
2022/03/24	2	66.55	19	66.58	66.00	-17	3,626	-0.47%
2022/03/23	7	64.17	8	65.55	65.30	-1	3,518	-0.03%
2022/03/22	0	0.00	1	64.50	64.10	-1	3,412	-0.03%
2022/03/21	4	63.72	8	63.73	63.30	-4	3,357	-0.12%
2022/03/18	0.2	62.70	0	0.00	62.00	0.2	3,338	0.00%
2022/03/17	5.2	62.02	0	0.00	62.40	5.2	3,326	0.16%
2022/03/16	4.1	62.94	2	64.40	62.30	2.1	3,272	0.06%
2022/03/15	3	63.80	0	0.00	64.20	3	3,223	0.09%
2022/03/14	15	65.29	6.5	65.26	66.20	8.6	3,167	0.27%
2022/03/11	0	63.30	3	63.67	63.80	-3	3,076	-0.10%
2022/03/10	0	0.00	4	62.45	62.70	-4	3,000	-0.13%
2022/03/09	2	60.60	0	0.00	61.70	2	2,973	0.07%
2022/03/08	5	61.54	0	0.00	59.50	5	2,944	0.17%
2022/03/07	1	62.70	1	62.40	62.10	0	2,860	0.00%
2022/03/04	0	0.00	1	62.40	62.50	-1	2,805	-0.04%
2022/03/03	0	0.00	3	63.50	63.00	-3	2,793	-0.11%
2022/03/02	3	63.00	0	0.00	62.70	3	2,778	0.11%
2022/03/01	0.2	62.80	0	0.00	63.00	0.2	2,739	0.01%
2022/02/25	0	0.00	6	61.52	62.00	-6	2,577	-0.23%
2022/02/22	0	0.00	2	59.00	59.50	-2	2,466	-0.08%
2022/02/21	2	60.95	5	60.40	60.30	-3	2,430	-0.12%
2022/02/18	0	0.00	4	59.05	58.90	-4	2,301	-0.17%
2022/02/17	2	58.00	0	0.00	57.50	2	2,279	0.09%
2022/02/16	0	0.00	1	58.20	57.80	-1	2,322	-0.04%
2022/02/14	1	58.50	7	58.73	58.90	-6	2,375	-0.25%
2022/02/11	1	57.90	0	0.00	58.00	1	2,304	0.04%
2022/02/10	0	0.00	2	57.80	58.10	-2	2,341	-0.09%
2022/02/09	1	56.70	1	57.30	57.00	0	2,462	0.00%
2022/02/08	0	0.00	2	56.30	56.40	-2	2,451	-0.08%
2022/02/07	5	54.90	4	54.65	55.50	1	2,474	0.04%
2022/01/25	0	0.00	20	51.80	51.90	-20	2,543	-0.79%
2022/01/21	0	0.00	1	53.60	53.40	-1	2,602	-0.04%
2022/01/19	0	0.00	3	53.97	53.70	-3	2,646	-0.11%
2022/01/18	3	54.50	0	0.00	54.50	3	2,664	0.11%
2022/01/17	1.1	53.71	0	0.00	54.50	1.1	2,705	0.04%
2022/01/14	2	54.10	0	0.00	54.20	2	2,793	0.07%
2022/01/13	0	0.00	1	55.50	55.20	-1	2,814	-0.04%
2022/01/12	1.2	55.06	11.2	54.50	54.70	-10	2,807	-0.36%
2022/01/11	0	0.00	1	55.10	55.10	-1	2,789	-0.04%
2022/01/10	1	56.10	3	56.43	56.00	-2	2,792	-0.07%
2022/01/07	1.1	56.73	0.3	57.00	56.70	0.9	2,784	0.03%
2022/01/05	0.2	57.65	0	0.00	57.50	0.2	2,846	0.01%
2022/01/03	1	57.90	6	57.73	57.50	-5	2,898	-0.17%
2021/12/29	0	0.00	19	58.50	58.70	-19	2,942	-0.65%
2021/12/28	3.2	58.17	1	58.30	58.20	2.2	2,990	0.07%
2021/12/27	1.1	58.59	2	58.50	58.40	-0.9	3,041	-0.03%
2021/12/24	1.4	59.29	0	0.00	59.00	1.4	3,096	0.05%
2021/12/23	1	60.40	4	59.80	60.00	-3	3,119	-0.10%
2021/12/22	1	59.50	0	0.00	59.60	1	3,094	0.03%
2021/12/21	0	0.00	1	59.00	59.90	-1	3,097	-0.03%
2021/12/20	5	59.88	2	59.60	60.00	3	3,082	0.10%
2021/12/17	5	58.78	8	58.83	58.80	-3	3,019	-0.10%
2021/12/16	3	57.20	0	0.00	57.30	3	2,938	0.10%
2021/12/08	2	58.60	2	59.40	58.70	0	3,077	0.00%
2021/12/07	3	58.23	2	58.25	58.50	1	3,081	0.03%
2021/12/06	2	57.35	2	57.90	57.30	0	3,082	0.00%
2021/12/03	1	57.60	1	58.00	57.30	0	3,109	0.00%
2021/12/02	1	56.60	2	57.10	57.30	-1	3,147	-0.03%
2021/11/29	1	56.70	0	0.00	56.80	1	3,269	0.03%
2021/11/25	5	59.04	3	59.70	59.00	2	3,404	0.06%
2021/11/24	1	58.60	12	59.11	58.80	-11	3,404	-0.32%
2021/11/23	1	57.70	2	58.00	57.10	-1	3,361	-0.03%
2021/11/22	0	0.00	3	56.00	56.60	-3	3,586	-0.08%
2021/11/19	6	56.10	0	0.00	56.10	6	3,630	0.17%
2021/11/17	0	0.00	8	57.16	57.10	-8	3,795	-0.21%
2021/11/15	2	56.75	4	58.10	56.80	-2	3,881	-0.05%
2021/11/12	9	58.48	0	0.00	58.30	9	3,955	0.23%
2021/11/11	2	59.55	1	58.10	58.70	1	4,057	0.02%
2021/11/10	10	58.83	0	0.00	58.60	10	4,129	0.24%
2021/11/08	10	60.76	9	60.56	60.00	1	4,194	0.02%
2021/11/05	1	58.10	0	0.00	58.50	1	4,137	0.02%
2021/11/03	0	0.00	1	59.40	59.40	-1	4,313	-0.02%
2021/11/02	0	0.00	17	58.96	57.60	-17	4,284	-0.40%
2021/10/29	1.2	57.83	4	57.98	58.20	-2.9	4,348	-0.07%
2021/10/28	5	59.06	6	58.62	59.00	-1	4,363	-0.02%
2021/10/27	0	0.00	3	57.80	57.80	-3	4,438	-0.07%
2021/10/26	0	0.00	2	57.60	57.60	-2	4,697	-0.04%
2021/10/22	2	55.80	0	0.00	55.20	2	4,893	0.04%
2021/10/21	1	57.70	0	0.00	58.20	1	4,935	0.02%
2021/10/20	4	57.48	0	0.00	56.70	4	5,072	0.08%
2021/10/19	1	57.70	3	57.20	57.20	-2	5,203	-0.04%
2021/10/18	3	57.03	0	0.00	56.70	3	5,351	0.06%
2021/10/15	4	57.25	0	0.00	57.30	4	5,593	0.07%
2021/10/14	2	56.80	9	56.36	56.70	-7	5,959	-0.12%
2021/10/13	2	56.70	0	0.00	55.10	2	6,355	0.03%
2021/10/12	2	57.40	2	56.60	56.30	0	6,482	0.00%
2021/10/08	1	57.80	10	57.10	57.20	-9	6,758	-0.13%
2021/10/07	1	57.70	5	57.66	58.80	-4	7,076	-0.06%
2021/10/06	5	58.54	0	0.00	57.60	5	7,411	0.07%
2021/10/05	8	58.48	15	56.86	58.60	-7	7,686	-0.09%
2021/10/04	5	58.04	0	0.00	56.80	5	7,883	0.06%
2021/10/01	7	61.71	0	0.00	59.50	7	8,220	0.09%
2021/09/30	3	61.40	12	62.43	63.00	-9	8,743	-0.10%
2021/09/29	6	61.23	0	0.00	60.70	6	9,439	0.06%
2021/09/28	1	61.90	0	0.00	61.50	1	10,946	0.01%
2021/09/27	4	62.65	2	63.00	62.50	2	11,719	0.02%
2021/09/24	2	62.25	0	0.00	62.00	2	12,376	0.02%
2021/09/23	2	61.95	2	62.30	62.00	0	13,703	0.00%
2021/09/22	8	62.76	2	62.60	62.20	6	14,889	0.04%
2021/09/17	7	63.84	0	0.00	65.00	7	15,482	0.05%
2021/09/14	7	65.07	0	0.00	65.00	7	16,733	0.04%
2021/09/13	2	66.50	0	0.00	66.80	2	17,518	0.01%
2021/09/10	0	0.00	1	66.20	66.10	-1	17,588	-0.01%
2021/09/09	0	0.00	1	65.20	65.20	-1	17,647	-0.01%
2021/09/08	2	64.85	0	0.00	64.20	2	17,830	0.01%
2021/09/07	0	0.00	4	65.75	65.40	-4	17,941	-0.02%
2021/09/06	3	66.40	6	67.08	66.30	-3	18,054	-0.02%
2021/09/03	2	67.35	2	68.10	66.80	0	18,234	0.00%
2021/09/02	1	67.90	1	69.10	67.60	0	18,385	0.00%
2021/09/01	6	70.15	0	0.00	69.40	6	18,473	0.03%
2021/08/31	1	70.50	2.3	71.38	70.30	-1.3	18,592	-0.01%
2021/08/30	1	69.90	0	0.00	69.60	1	18,777	0.01%
2021/08/27	0	0.00	3.4	68.92	69.10	-3.4	19,012	-0.02%
2021/08/26	12	71.00	13	72.28	69.00	-1	19,337	-0.01%
2021/08/25	0	0.00	2	66.50	67.10	-2	19,534	-0.01%
2021/08/24	1	64.60	11	65.97	66.30	-10	19,780	-0.05%
2021/08/23	0	0.00	2	65.65	65.80	-2	20,561	-0.01%
2021/08/20	1	63.60	1.1	64.03	63.20	-0.1	21,093	0.00%
2021/08/19	0.3	66.60	0	0.00	63.20	0.3	21,520	0.00%
2021/08/18	8	64.21	3	64.90	67.00	5	21,600	0.02%
2021/08/17	6.2	66.15	5	67.54	64.50	1.2	21,796	0.01%
2021/08/16	4.2	68.80	5	69.90	68.40	-0.9	22,036	0.00%
2021/08/13	7	72.50	0	0.00	72.20	7	22,349	0.03%
2021/08/12	0	0.00	3	73.67	74.10	-3	22,842	-0.01%
2021/08/11	5	72.62	5	73.18	71.50	0	23,280	0.00%
2021/08/10	1	73.80	0	0.00	72.50	1	23,465	0.00%
2021/08/09	1	75.80	5	76.38	75.80	-4	23,677	-0.02%
2021/08/06	1	74.50	2	74.10	73.70	-1	23,956	0.00%
2021/08/05	1	74.10	0	74.90	74.20	1	24,359	0.00%
2021/08/04	0	0.00	1	75.90	76.10	-1	24,634	0.00%
2021/08/03	1	76.70	0	0.00	76.80	1	25,439	0.00%
2021/08/02	17	76.25	7	77.26	77.50	10	26,084	0.04%
2021/07/30	5	77.34	6.5	77.08	75.80	-1.5	26,449	-0.01%
2021/07/29	1	73.30	0	0.00	75.00	1	27,183	0.00%
2021/07/28	1	73.20	27	72.36	72.50	-26	27,871	-0.09%
2021/07/27	5	74.90	7	73.16	72.10	-2	28,415	-0.01%
2021/07/26	35	76.08	1	74.70	74.70	34	29,154	0.12%
2021/07/23	12	73.35	13	73.93	73.80	-1	29,831	0.00%
2021/07/22	3.3	71.80	2	71.30	71.70	1.3	30,155	0.00%
2021/07/21	4.2	75.69	5	78.24	73.30	-0.8	30,639	0.00%
2021/07/20	20	78.07	7	77.10	76.80	13	30,768	0.04%
2021/07/19	13	76.40	6	77.07	79.40	7	30,883	0.02%
2021/07/16	2	74.30	10	73.80	74.00	-8	31,277	-0.03%
2021/07/15	6	74.00	5	73.80	74.80	1	31,829	0.00%
2021/07/14	15.2	71.87	12.5	72.75	72.00	2.7	31,954	0.01%
2021/07/13	13.4	76.90	17.5	77.76	75.60	-4.1	32,305	-0.01%
2021/07/12	13	84.45	8.1	81.55	81.20	4.9	32,626	0.02%
2021/07/09	3	82.47	6	82.62	81.10	-3	33,246	-0.01%
2021/07/08	19	84.81	16.6	84.28	83.60	2.4	34,034	0.01%
2021/07/07	23.9	84.45	12	84.69	84.00	11.9	33,763	0.04%
2021/07/06	21.4	90.18	13	88.18	87.80	8.4	33,327	0.03%
2021/07/05	116	89.29	100.3	89.18	85.80	15.7	32,680	0.05%	大買/
2021/07/02	8	83.15	36	85.49	86.60	-28	31,335	-0.09%
2021/07/01	29.1	79.56	30	78.67	78.80	-0.9	30,621	0.00%
2021/06/30	157.2	83.41	233	82.15	79.80	-75.8	30,088	-0.25%	大買/大賣/
2021/06/29	142.3	78.55	87	79.24	80.20	55.3	28,815	0.19%	大買/
2021/06/28	39	70.09	29	72.33	74.30	10	27,622	0.04%
2021/06/25	49.4	68.66	110.2	68.15	67.60	-60.8	26,994	-0.23%	大賣/
2021/06/24	17	67.05	25	67.04	66.80	-8	26,720	-0.03%
2021/06/23	142.4	67.86	11	68.31	65.60	131.4	26,441	0.50%	大買/鉅額交易
2021/06/22	23	68.49	72	68.98	69.50	-49	25,722	-0.19%
2021/06/21	6.2	64.00	26	63.87	63.20	-19.8	24,893	-0.08%
2021/06/18	20	65.00	41	64.51	64.30	-21	24,773	-0.08%
2021/06/17	22	66.03	12	64.69	64.70	10	24,687	0.04%
2021/06/16	22	65.62	10	66.16	64.30	12	24,501	0.05%
2021/06/15	1	65.70	6	65.77	65.80	-5	24,374	-0.02%
2021/06/11	9	65.10	12	64.55	64.10	-3	24,239	-0.01%
2021/06/09	8	64.20	12	63.12	63.60	-4	23,966	-0.02%
2021/06/08	17	66.58	20	66.05	65.50	-3	23,840	-0.01%
2021/06/07	3	64.57	17	66.85	65.20	-14	23,766	-0.06%
2021/06/04	29	67.13	12	66.73	66.30	17	23,647	0.07%
2021/06/03	9	66.44	2	68.50	66.70	7	23,600	0.03%
2021/06/02	16	66.63	13	66.82	67.00	3	23,249	0.01%
2021/06/01	44	64.53	18	64.95	65.60	26	22,815	0.11%
2021/05/31	73	67.68	22	68.22	64.20	51	22,585	0.23%
2021/05/28	20	62.12	30.2	63.88	64.40	-10.2	21,715	-0.05%
2021/05/27	27	60.20	23	60.41	58.60	4	21,116	0.02%
2021/05/26	0	0.00	1	57.30	57.80	-1	20,697	0.00%
2021/05/25	22	56.79	25	56.85	56.80	-3	20,585	-0.01%
2021/05/24	51	60.17	23	59.93	58.80	28	20,330	0.14%
2021/05/21	13	60.62	5	60.50	60.70	8	20,101	0.04%
2021/05/20	62.2	58.53	28	60.46	57.20	34.2	19,706	0.17%
2021/05/19	12	58.88	30	59.50	61.70	-18	19,174	-0.09%
2021/05/18	18	55.75	1	56.10	56.10	17	18,723	0.09%
2021/05/17	0	0.00	5	51.98	51.00	-5	18,450	-0.03%
2021/05/14	1	62.10	2	57.90	56.60	-1	18,170	-0.01%
2021/05/13	6	60.33	8	59.99	60.20	-2	17,761	-0.01%
2021/05/12	3	68.43	2	71.70	65.10	1	17,309	0.01%
2021/05/11	22	76.73	12	75.16	72.30	10	16,971	0.06%
2021/05/10	36	79.25	75	78.04	80.20	-39	16,146	-0.24%
2021/05/07	19	74.81	80	75.14	75.80	-61	15,440	-0.40%
2021/05/06	87	77.17	22	77.11	73.90	65	14,956	0.43%
2021/05/05	53	73.59	100	73.55	74.60	-47	13,962	-0.34%
2021/05/04	125	69.82	186	72.09	69.30	-61	13,185	-0.46%	大買/大賣/
2021/05/03	54	82.10	39	78.58	72.60	15	12,523	0.12%
2021/04/29	95	76.98	70	78.18	80.50	25	11,674	0.21%
2021/04/28	66	70.96	11	70.81	73.20	55	10,831	0.51%
2021/04/27	43	69.22	30	69.63	70.60	13	10,422	0.12%
2021/04/26	11	64.65	50	65.67	66.50	-39	9,804	-0.40%
2021/04/23	30	59.11	11	60.06	60.50	19	9,449	0.20%
2021/04/22	36	60.57	13	63.81	59.30	23	9,050	0.25%
2021/04/21	55	58.04	44	58.24	58.90	11	8,305	0.13%
2021/04/20	8	54.10	30	53.49	56.70	-22	7,636	-0.29%
2021/04/19	31	55.26	11	55.37	55.00	20	7,276	0.27%
2021/04/16	42	52.68	38	52.94	53.00	4	6,608	0.06%
2021/04/15	68	49.90	43	51.08	52.00	25	5,951	0.42%
2021/04/14	31	47.34	52	47.70	48.00	-21	5,075	-0.41%
2021/04/13	31	44.86	0	0.00	44.65	31	4,123	0.75%
2021/04/12	0	0.00	5	45.30	44.60	-5	4,101	-0.12%
2021/04/09	1	42.60	0	0.00	43.30	1	3,980	0.03%
2021/04/08	5	43.90	21	44.07	44.50	-16	3,910	-0.41%
2021/04/07	1	41.50	14	42.08	42.00	-13	3,813	-0.34%
2021/04/06	15	41.85	4	41.43	41.95	11	3,846	0.29%
2021/03/30	1	39.55	30	39.28	39.70	-29	3,699	-0.78%
2021/03/25	5	39.20	35	39.29	39.25	-30	4,384	-0.68%
2021/03/24	1	38.90	0	0.00	38.80	1	4,457	0.02%
2021/03/18	1	39.30	1	39.65	39.35	0	4,556	0.00%
2021/03/17	2	39.18	0	0.00	39.30	2	4,842	0.04%
2021/03/16	8	39.15	15	40.10	38.95	-7	5,185	-0.13%
2021/03/15	0	40.20	0	0.00	40.80	0	5,090	0.00%
2021/03/12	2	39.80	0	0.00	40.00	2	5,093	0.04%
2021/03/11	6	39.93	3	41.30	39.95	3	5,153	0.06%
2021/03/10	15	39.62	6	40.74	41.15	9	5,110	0.18%
2021/03/09	0	0.00	9	40.45	39.40	-9	4,971	-0.18%
2021/03/05	1	39.35	0	0.00	38.85	1	4,875	0.02%
2021/03/04	0	0.00	10	40.10	39.65	-10	4,933	-0.20%
2021/02/26	2	40.33	2	39.43	39.30	0	5,475	0.00%
2021/02/25	0	0.00	6	39.88	39.70	-6	5,626	-0.11%
2021/02/24	31	38.93	3	39.23	38.80	28	5,682	0.49%
2021/02/23	4	39.83	0	0.00	39.80	4	5,640	0.07%
2021/02/22	0	0.00	31	38.91	39.00	-31	5,517	-0.56%
2021/02/19	0	0.00	1	38.00	37.75	-1	5,449	-0.02%
2021/02/18	0	0.00	5	37.76	37.85	-5	5,430	-0.09%
2021/02/17	2	36.38	0	0.00	36.40	2	5,390	0.04%
2021/02/04	0	0.00	1	35.55	35.50	-1	5,428	-0.02%
2021/01/28	0	0.00	1	34.30	34.50	-1	5,419	-0.02%
2021/01/26	1	35.55	0	0.00	35.05	1	5,401	0.02%
2021/01/25	1	34.95	1	36.00	35.95	0	5,398	0.00%
2021/01/21	2	34.43	2	34.28	34.25	0	5,375	0.00%
2021/01/20	1	34.40	0	0.00	34.10	1	5,396	0.02%
2021/01/19	3	35.73	2	35.83	35.85	1	5,413	0.02%
2021/01/15	4	35.24	0	0.00	35.05	4	5,355	0.07%
2021/01/14	6	36.15	3	36.08	36.10	3	5,286	0.06%
2021/01/12	12	37.52	1	37.00	37.00	11	5,156	0.21%
2021/01/11	15	38.98	1	38.75	38.65	14	5,091	0.27%
2021/01/08	3	39.00	0	0.00	38.90	3	5,080	0.06%
2021/01/07	3	39.35	0	0.00	39.40	3	5,063	0.06%
2021/01/06	36	40.34	0	0.00	39.35	36	5,041	0.71%
2021/01/05	14	40.56	0	0.00	40.70	14	4,969	0.28%
2020/12/31	0	0.00	0.8	39.20	39.45	-0.8	4,881	-0.02%
2020/12/30	7	40.61	2	41.30	39.70	5	4,898	0.10%
2020/12/29	5	40.10	1	40.80	39.80	4	4,849	0.08%
2020/12/28	0	0.00	1	39.00	39.00	-1	4,740	-0.02%
2020/12/24	1	39.00	8	39.11	38.90	-7	4,704	-0.15%
2020/12/23	2	39.50	1	39.20	39.70	1	4,672	0.02%
2020/12/22	5	41.57	10	41.60	40.30	-5	4,695	-0.11%
2020/12/21	2	40.65	8	40.61	40.75	-6	4,377	-0.14%
2020/12/18	5	39.39	5	37.95	39.10	0	4,170	0.00%
2020/12/17	1	38.10	1	38.05	38.20	0	4,148	0.00%
2020/12/16	0	0.00	6	38.20	38.20	-6	4,175	-0.14%
2020/12/15	5	39.00	0	0.00	37.90	5	4,254	0.12%
2020/12/14	0	0.00	2	38.35	38.55	-2	4,332	-0.05%
2020/12/11	13	40.97	14	38.86	38.70	-1	4,395	-0.02%
2020/12/10	20	40.17	29	40.58	41.00	-9	4,124	-0.22%
2020/12/09	0	0.00	20	38.10	37.80	-20	3,814	-0.52%
2020/12/08	0	0.00	0	38.25	38.20	0	4,061	0.00%
2020/12/07	0	0.00	11	38.36	38.55	-11	4,055	-0.27%
2020/12/04	0	0.00	5	38.46	38.80	-5	4,018	-0.12%
2020/12/03	4	37.83	4	38.21	37.95	0	4,028	0.00%
2020/12/02	3	37.25	1	37.25	37.45	2	4,193	0.05%
2020/12/01	2	37.80	10	37.91	37.60	-8	4,159	-0.19%
2020/11/30	3	39.30	0	0.00	38.85	3	4,119	0.07%
2020/11/27	10	38.55	14	38.47	38.70	-4	4,081	-0.10%
2020/11/26	8	37.81	27	38.24	38.45	-19	3,993	-0.48%
2020/11/25	22	36.89	8	36.74	36.85	14	3,842	0.36%
2020/11/24	14	34.83	19	35.32	35.15	-5	3,510	-0.14%
2020/11/23	22	33.60	13	33.86	33.95	9	3,344	0.27%
2020/11/20	0	0.00	1	32.90	32.90	-1	3,234	-0.03%
2020/11/16	1	32.10	0	0.00	32.25	1	3,263	0.03%
2020/11/13	0	0.00	2	32.75	32.80	-2	3,252	-0.06%
2020/11/12	15	32.35	2	32.25	31.95	13	3,257	0.40%
2020/11/11	12	32.63	5	32.70	32.90	7	3,205	0.22%
2020/11/09	13	31.90	0	0.00	32.00	13	3,161	0.41%
2020/10/30	2	31.75	0	0.00	31.40	2	3,412	0.06%
2020/10/28	10	32.64	1	32.65	32.65	9	3,371	0.27%
2020/10/27	1	32.30	1	32.05	32.70	0	3,335	0.00%
2020/10/23	1	31.35	0	0.00	31.25	1	3,272	0.03%
2020/10/21	1	30.95	0	0.00	31.15	1	3,247	0.03%
2020/10/20	1	31.00	0	0.00	30.80	1	3,286	0.03%
2020/10/16	2	31.28	0	0.00	30.90	2	3,292	0.06%
2020/10/13	2	32.50	0	0.00	32.50	2	3,236	0.06%
2020/10/07	2	32.85	0	0.00	32.60	2	3,196	0.06%
2020/10/06	0	0.00	3	32.37	32.50	-3	3,159	-0.09%
2020/10/05	0	0.00	2	31.10	31.30	-2	3,114	-0.06%
2020/09/28	1	30.80	0	0.00	30.60	1	3,091	0.03%
2020/09/25	4	30.90	0	0.00	30.45	4	3,080	0.13%
2020/09/24	1	30.75	1	30.75	30.65	0	2,972	0.00%
2020/09/22	0	0.00	1	32.80	32.70	-1	2,823	-0.04%
2020/09/21	0	0.00	1	33.25	33.25	-1	2,760	-0.04%
2020/09/18	3	34.32	4	34.36	34.35	-1	2,708	-0.04%
2020/09/17	0	0.00	4	33.64	34.45	-4	2,603	-0.15%
2020/09/16	6	33.17	10	33.36	33.30	-4	2,459	-0.16%
2020/09/15	2	31.63	1	31.50	31.30	1	2,326	0.04%
2020/09/14	0	0.00	30	32.38	31.95	-30	2,295	-1.31%
2020/09/11	32	33.67	39	33.08	32.15	-7	2,227	-0.31%
2020/09/10	0	0.00	1	31.90	32.00	-1	1,944	-0.05%
2020/09/09	2	31.23	2	31.25	31.95	0	1,909	0.00%
2020/09/08	12	31.41	33	31.74	31.25	-21	1,870	-1.12%
2020/09/07	51	32.95	38	33.32	32.80	13	1,799	0.72%
2020/09/04	51	30.39	0	0.00	30.80	51	1,598	3.19%
2020/09/03	0	0.00	1	30.80	30.70	-1	1,575	-0.06%
2020/09/02	0	0.00	1	31.00	31.00	-1	1,534	-0.07%
2020/09/01	1	29.80	0	0.00	29.70	1	1,501	0.07%
2020/08/31	0	0.00	10	29.94	29.85	-10	1,474	-0.68%
2020/08/28	5	29.00	0	0.00	29.05	5	1,411	0.35%
2020/08/25	1	29.30	0	0.00	29.15	1	1,347	0.07%
2020/08/21	0	0.00	0	29.90	28.90	0	1,357	0.00%
2020/08/19	1	28.90	0	0.00	28.75	1	1,286	0.08%
2020/08/17	3	29.40	0	0.00	29.40	3	1,232	0.24%
2020/08/14	0	0.00	4	29.45	29.70	-4	1,218	-0.33%
2020/08/13	1	28.65	0	0.00	28.80	1	1,195	0.08%
2020/08/12	5	29.37	0	0.00	29.15	5	1,174	0.43%
2020/08/11	8	30.10	17	29.74	29.80	-9	1,135	-0.79%
2020/08/10	8	28.75	5	27.89	29.40	3	981	0.31%
2020/08/06	3	26.57	2	26.50	26.45	1	880	0.11%
2020/08/04	0	0.00	4	26.55	26.50	-4	882	-0.45%
2020/07/30	2	26.75	0	0.00	26.85	2	889	0.22%
2020/07/29	0	0.00	3	25.93	25.95	-3	899	-0.33%
2020/07/28	5	25.20	0	0.00	24.80	5	888	0.56%
2020/07/27	0	0.00	5	25.93	25.80	-5	882	-0.57%
2020/07/24	6	26.28	5	26.55	26.40	1	875	0.11%
2020/07/22	0	0.00	5	25.40	25.60	-5	833	-0.60%
2020/07/21	0	0.00	1	25.20	25.10	-1	824	-0.12%
2020/07/16	0	0.00	2	24.80	24.85	-2	816	-0.25%
2020/07/15	0	0.00	1	24.40	24.50	-1	806	-0.12%
2020/07/14	6	24.61	0	0.00	24.55	6	801	0.75%
2020/07/13	1	25.00	0	0.00	25.05	1	791	0.13%
2020/07/03	0	0.00	1	25.20	25.20	-1	801	-0.12%
2020/06/23	1	25.10	0	0.00	25.10	1	856	0.12%
2020/06/22	2	25.15	0	0.00	25.30	2	870	0.23%
2020/06/18	0	0.00	6	25.58	25.50	-6	918	-0.65%
2020/06/17	0	0.00	2	25.68	25.80	-2	948	-0.21%
2020/06/16	2	25.40	0	0.00	25.55	2	960	0.21%
2020/06/12	3	24.78	0	0.00	25.50	3	1,093	0.27%
2020/06/11	4	26.00	10	26.00	25.60	-6	1,153	-0.52%
2020/06/10	0	0.00	6	26.94	26.80	-6	1,157	-0.52%
2020/06/09	6	26.81	5	26.96	27.00	1	1,211	0.08%
2020/06/08	10	26.60	2	26.40	26.65	8	1,222	0.65%
2020/06/04	6	25.53	0	0.00	25.25	6	1,195	0.50%
2020/05/29	7	25.32	0	0.00	24.65	7	1,195	0.59%
2020/05/28	2	25.40	0	0.00	25.30	2	1,178	0.17%
2020/05/27	0	0.00	1	24.35	24.35	-1	1,163	-0.09%
2020/05/22	0	0.00	1	24.10	23.95	-1	1,183	-0.08%
2020/05/21	0	0.00	1	24.10	24.00	-1	1,178	-0.08%
2020/05/20	1	24.00	1	23.75	23.75	0	1,178	0.00%
2020/05/15	1	23.60	0	0.00	23.60	1	1,182	0.08%
2020/05/14	1	24.10	0	0.00	23.85	1	1,179	0.08%
2020/05/11	1	25.05	1	24.85	24.85	0	1,183	0.00%
2020/05/08	2	24.65	0	0.00	24.60	2	1,179	0.17%
2020/04/30	0	0.00	1	23.95	24.00	-1	1,171	-0.09%
2020/04/29	0	0.00	2	23.28	23.30	-2	1,184	-0.17%
2020/04/27	0	0.00	1	22.75	22.65	-1	1,244	-0.08%
2020/04/24	1	22.05	0	0.00	22.00	1	1,238	0.08%
2020/04/21	2	22.65	4	22.30	22.40	-2	1,263	-0.16%
2020/04/20	0	0.00	1	23.25	23.40	-1	1,284	-0.08%
2020/04/17	1	23.25	2	23.73	23.20	-1	1,384	-0.07%
2020/04/15	5	23.04	0	0.00	23.20	5	1,395	0.36%
2020/04/09	1	22.70	0	0.00	22.10	1	1,427	0.07%
2020/04/08	0	0.00	1	22.25	22.30	-1	1,448	-0.07%
2020/03/31	0	0.00	1	21.50	21.45	-1	1,520	-0.07%
2020/03/30	1	20.55	0	0.00	21.25	1	1,518	0.07%
2020/03/27	0	0.00	1	21.90	20.80	-1	1,517	-0.07%
2020/03/26	0	0.00	1	21.30	21.60	-1	1,513	-0.07%
2020/03/25	1	21.40	0	0.00	21.75	1	1,509	0.07%
2020/03/20	0	0.00	1	18.85	18.85	-1	1,484	-0.07%
2020/03/18	1	19.80	0	0.00	19.00	1	1,500	0.07%
2020/03/17	3	21.07	0	0.00	20.90	3	1,456	0.21%
2020/03/16	2	23.80	2	23.45	23.20	0	1,390	0.00%
2020/03/13	1	24.05	0	0.00	24.10	1	1,365	0.07%
2020/03/10	0	0.00	4	28.15	28.10	-4	1,271	-0.31%
2020/03/09	1	28.85	0	0.00	28.20	1	1,257	0.08%
2020/03/04	1	28.90	0	0.00	29.10	1	1,246	0.08%
2020/02/25	0	0.00	1	29.70	29.50	-1	1,245	-0.08%
2020/02/10	0	0.00	4	28.90	28.80	-4	1,235	-0.32%
2020/02/07	2	30.05	0	0.00	29.55	2	1,225	0.16%
2020/02/06	0	30.50	0	0.00	30.50	0	1,216	0.00%
2020/02/04	1	30.90	1	31.20	30.90	0	1,199	0.00%
2020/02/03	1	30.40	1	31.15	31.15	0	1,187	0.00%
2020/01/31	1	30.10	0	0.00	31.70	1	1,161	0.09%
2020/01/30	0	0.00	4	30.20	30.50	-4	1,124	-0.36%
2020/01/17	0	0.00	2	32.85	32.65	-2	1,082	-0.18%
2020/01/16	0	0.00	1	32.95	32.80	-1	1,074	-0.09%
2020/01/14	1	32.35	0	0.00	32.50	1	1,048	0.10%
2020/01/13	2	32.43	4	32.83	32.10	-2	1,034	-0.19%
2020/01/09	0	0.00	1	30.95	30.90	-1	948	-0.11%
2020/01/08	1	30.70	0	0.00	30.45	1	947	0.11%
2020/01/07	1	31.00	0	0.00	31.20	1	937	0.11%
2020/01/06	2	31.33	1	31.25	31.30	1	929	0.11%
2020/01/03	1	31.40	0	0.00	31.60	1	919	0.11%
2020/01/02	0	0.00	3	32.10	31.70	-3	901	-0.33%
2019/12/30	2	31.45	1	31.80	31.70	1	849	0.12%
2019/12/23	1	30.60	0	0.00	30.05	1	751	0.13%
2019/12/20	1	30.85	0	0.00	30.80	1	734	0.14%
2019/12/19	0	0.00	1	31.10	31.00	-1	735	-0.14%
2019/12/18	2	30.95	0	0.00	31.15	2	726	0.28%
2019/12/17	0	0.00	6	31.03	31.05	-6	710	-0.84%
2019/12/16	1	30.80	8	30.66	30.90	-7	674	-1.04%
2019/12/13	0	0.00	17	29.34	29.80	-17	614	-2.77%
2019/12/12	0	0.00	1	28.85	28.60	-1	563	-0.18%
2019/12/06	0	0.00	1	28.30	28.35	-1	567	-0.18%
2019/12/05	1	28.00	1	28.10	28.00	0	570	0.00%
2019/12/03	1	27.60	1	27.80	28.00	0	592	0.00%
2019/12/02	1	27.90	0	0.00	27.60	1	602	0.17%
2019/11/26	0	0.00	4	28.55	29.00	-4	622	-0.64%
2019/11/20	1	27.65	0	0.00	27.70	1	620	0.16%
2019/11/19	0	0.00	1	27.95	27.95	-1	624	-0.16%
2019/11/18	1	27.40	0	0.00	27.50	1	627	0.16%
2019/11/15	0	0.00	5	27.35	27.40	-5	643	-0.78%
2019/11/14	3	27.45	0	0.00	27.30	3	653	0.46%
2019/11/13	1	27.60	0	0.00	27.55	1	661	0.15%
2019/11/12	0	0.00	2	28.15	28.10	-2	700	-0.29%
2019/11/11	1	28.25	10	28.32	28.10	-9	725	-1.24%
2019/11/08	0	0.00	1	28.90	28.75	-1	737	-0.14%
2019/11/04	12	28.28	0	0.00	28.30	12	754	1.59%
2019/10/30	5	28.45	0	0.00	28.50	5	789	0.63%
2019/10/28	2	28.48	0	0.00	28.35	2	806	0.25%
2019/10/25	1	28.70	0	0.00	28.60	1	833	0.12%
2019/10/23	0	0.00	20	28.95	29.00	-20	854	-2.34%
2019/10/21	1	29.30	0	0.00	29.25	1	869	0.12%
2019/10/18	3	29.10	2	29.30	29.50	1	874	0.11%
2019/10/17	0	0.00	1	28.55	28.55	-1	875	-0.11%
2019/10/16	0	0.00	1	28.45	28.40	-1	885	-0.11%
2019/10/15	0	0.00	10	28.10	28.25	-10	921	-1.09%
2019/10/09	11	27.99	0	0.00	27.90	11	963	1.14%
2019/10/08	0	0.00	5	28.29	28.15	-5	970	-0.51%
2019/10/04	5	28.55	1	28.25	28.20	4	972	0.41%
2019/10/03	5	28.65	0	0.00	28.60	5	974	0.51%
2019/10/01	0	0.00	1	28.95	28.80	-1	984	-0.10%
2019/09/27	1	28.70	0	0.00	28.50	1	980	0.10%
2019/09/26	0	0.00	1	29.05	29.00	-1	975	-0.10%
2019/09/24	0	0.00	1	29.15	29.20	-1	971	-0.10%
2019/09/19	2	28.73	0	0.00	28.80	2	954	0.21%
2019/09/18	0	0.00	2	28.90	28.90	-2	954	-0.21%
2019/09/17	0	0.00	1	28.45	28.70	-1	947	-0.11%
2019/09/16	0	0.00	1	28.70	28.60	-1	957	-0.10%
2019/09/12	0	0.00	2	28.25	28.15	-2	952	-0.21%
2019/09/10	10	28.00	10	27.80	27.85	0	960	0.00%
2019/09/09	10	27.80	0	0.00	27.85	10	964	1.04%
2019/09/06	3	28.00	2	28.30	28.15	1	959	0.10%
2019/09/05	13	28.68	1	28.40	28.20	12	952	1.26%
2019/09/04	0	0.00	11	28.35	28.30	-11	944	-1.16%
2019/09/03	10	27.80	0	0.00	27.80	10	937	1.07%
2019/09/02	0	0.00	1	27.40	27.50	-1	931	-0.11%
2019/08/30	1	27.10	0	0.00	27.05	1	931	0.11%
2019/08/29	0	0.00	2	27.35	27.15	-2	949	-0.21%
2019/08/28	1	26.75	0	0.00	27.10	1	944	0.11%
2019/08/23	0	0.00	1	26.55	26.50	-1	937	-0.11%
2019/08/20	3	26.75	0	0.00	26.75	3	948	0.32%
2019/08/16	1	27.05	0	0.00	27.25	1	927	0.11%
2019/08/15	1	27.20	0	0.00	26.50	1	918	0.11%
2019/08/14	2	28.00	0	0.00	27.90	2	888	0.23%
2019/08/13	1	28.30	0	0.00	28.35	1	890	0.11%
2019/08/06	0	0.00	3	28.60	28.55	-3	894	-0.34%
2019/08/05	7	29.46	0	0.00	29.05	7	898	0.78%
2019/08/02	2	30.05	1	30.05	29.90	1	892	0.11%
2019/08/01	1	30.55	0	0.00	30.60	1	887	0.11%
2019/07/30	2	30.93	0	0.00	30.95	2	885	0.23%
2019/07/26	2	31.20	0	0.00	31.10	2	855	0.23%
2019/07/22	0	0.00	1	31.45	31.35	-1	841	-0.12%
2019/07/19	0	0.00	6	31.20	31.15	-6	832	-0.72%
2019/07/16	1	30.10	0	0.00	30.45	1	767	0.13%
2019/07/11	0	0.00	1	31.75	31.75	-1	758	-0.13%
2019/07/10	0	0.00	1	31.70	31.65	-1	758	-0.13%
2019/07/04	0	0.00	1	31.50	31.55	-1	845	-0.12%
2019/06/28	1	31.05	0	0.00	31.00	1	897	0.11%
2019/06/25	0	0.00	10	31.25	31.05	-10	935	-1.07%
2019/06/21	2	31.50	0	0.00	31.20	2	950	0.21%
2019/06/17	0	0.00	1	31.30	31.40	-1	1,074	-0.09%
2019/06/14	6	31.03	0	0.00	31.00	6	1,100	0.55%
2019/06/13	0	0.00	1	31.10	31.00	-1	1,146	-0.09%
2019/06/12	0	0.00	1	31.05	31.05	-1	1,218	-0.08%
2019/05/22	0	0.00	1	31.05	30.95	-1	1,355	-0.07%
2019/05/21	0	0.00	1	31.15	30.90	-1	1,376	-0.07%
2019/05/13	2	29.53	1	29.25	29.25	1	1,486	0.07%
2019/05/09	0	0.00	6	30.29	30.25	-6	1,560	-0.38%
2019/05/03	4	30.90	0	0.00	31.00	4	1,736	0.23%
2019/04/29	5	30.30	0	0.00	30.30	5	1,747	0.29%
2019/04/26	2	30.15	0	0.00	30.15	2	1,747	0.11%
2019/04/23	1	30.90	0	0.00	30.75	1	1,763	0.06%
2019/04/19	6	30.59	0	0.00	30.55	6	1,765	0.34%
2019/04/18	2	30.35	0	0.00	30.50	2	1,782	0.11%
2019/04/15	1	30.85	0	0.00	31.20	1	1,821	0.05%
2019/04/12	3	31.05	0	0.00	30.70	3	1,846	0.16%
2019/04/11	1	31.50	0	0.00	31.50	1	1,814	0.06%
2019/04/10	8	31.83	1	32.10	31.70	7	1,801	0.39%
2019/04/09	2	32.13	0	0.00	32.10	2	1,781	0.11%
2019/04/08	1	32.25	0	0.00	32.30	1	1,774	0.06%
2019/04/01	0	0.00	1	32.80	32.65	-1	1,799	-0.06%
2019/03/29	5	32.65	0	0.00	32.65	5	1,896	0.26%
2019/03/27	1	32.75	0	0.00	33.05	1	1,915	0.05%
2019/03/26	0	32.85	0	0.00	32.80	0	1,991	0.00%
2019/03/20	5	33.51	11	33.67	33.25	-6	1,958	-0.31%
2019/03/19	0	0.00	1	34.15	33.90	-1	1,903	-0.05%
2019/03/18	2	34.05	1	33.90	34.10	1	1,888	0.05%
2019/03/15	11	33.70	8	33.67	33.80	3	1,858	0.16%
2019/03/14	1	32.90	1	33.10	32.85	0	1,802	0.00%
2019/03/12	0	0.00	1	32.90	32.85	-1	1,832	-0.05%
2019/03/05	0	0.00	1	33.00	33.00	-1	1,977	-0.05%
2019/03/04	0	0.00	1	32.75	33.00	-1	1,990	-0.05%
2019/02/26	0	0.00	1	32.80	32.55	-1	2,100	-0.05%
2019/02/25	0	0.00	5	32.72	32.70	-5	2,095	-0.24%
2019/02/22	0	0.00	1	32.50	32.40	-1	2,085	-0.05%
2019/02/21	1	32.30	0	0.00	32.35	1	2,084	0.05%
2019/02/20	1	32.45	2	32.30	32.35	-1	2,091	-0.05%
2019/02/19	0	0.00	3	32.43	32.25	-3	2,107	-0.14%
2019/02/15	4	31.18	0	0.00	31.10	4	2,327	0.17%
2019/02/14	2	31.53	0	0.00	31.45	2	2,362	0.08%
2019/02/13	1	31.60	0	0.00	31.65	1	2,380	0.04%
2019/01/30	0	0.00	1.7	32.47	32.30	-1.7	2,353	-0.07%
2019/01/29	0	0.00	2	32.25	32.10	-2	2,364	-0.08%
2019/01/28	0	0.00	3	31.97	32.10	-3	2,396	-0.13%
2019/01/25	0	0.00	2	31.70	31.60	-2	2,453	-0.08%
2019/01/24	0	0.00	7	32.21	31.75	-7	2,469	-0.28%
2019/01/21	2	30.30	0	0.00	30.35	2	2,512	0.08%
2019/01/17	1	30.45	2	30.60	30.45	-1	2,632	-0.04%
2019/01/16	1	30.50	0	0.00	30.45	1	2,711	0.04%
2019/01/15	1	30.60	0	0.00	30.80	1	2,732	0.04%
2019/01/14	1	30.90	0	0.00	30.65	1	2,778	0.04%
2019/01/10	1	31.25	0	0.00	31.30	1	2,894	0.03%
2019/01/09	1	31.65	2	31.90	31.55	-1	2,931	-0.03%
2019/01/08	0	0.00	1	31.60	31.65	-1	2,978	-0.03%
2019/01/07	2	31.55	1	31.20	31.15	1	3,001	0.03%
2019/01/04	2	30.03	0	0.00	30.10	2	3,074	0.07%
2019/01/03	1	31.05	1	30.80	30.60	0	3,196	0.00%
2019/01/02	0	0.00	1	31.15	31.10	-1	3,279	-0.03%
2018/12/25	1	31.10	0	0.00	31.20	1	3,912	0.03%
2018/12/24	1	31.90	1	32.25	31.70	0	4,019	0.00%
2018/12/22	1	31.55	5	31.61	32.00	-4	4,175	-0.10%
2018/12/21	1	30.50	0	0.00	30.55	1	4,397	0.02%
2018/12/20	5	30.71	3	30.63	30.20	2	4,750	0.04%
2018/12/19	10	30.41	0	0.00	30.40	10	5,218	0.19%
2018/12/18	5	31.30	0	0.00	31.20	5	5,994	0.08%
2018/12/14	3	31.50	0	0.00	31.45	3	6,551	0.05%
2018/12/13	1	31.65	0	0.00	31.65	1	6,666	0.02%
2018/12/07	5	31.85	0	0.00	31.85	5	7,157	0.07%
2018/12/06	1	31.80	0	0.00	31.80	1	7,305	0.01%
2018/12/05	1	32.60	0	0.00	32.55	1	7,288	0.01%
2018/12/04	0	0.00	2	33.65	33.20	-2	7,306	-0.03%
2018/12/03	0	0.00	3	33.33	33.35	-3	7,334	-0.04%
2018/11/28	5	32.15	29	32.03	32.15	-24	7,251	-0.33%
2018/11/27	0	0.00	1	32.00	32.15	-1	7,246	-0.01%
2018/11/26	39	32.26	5	32.40	32.60	34	7,229	0.47%
2018/11/23	5	32.60	2	32.65	32.30	3	7,153	0.04%
2018/11/22	1	33.45	0	0.00	33.10	1	7,104	0.01%
2018/11/21	1	33.60	0	0.00	33.55	1	7,106	0.01%
2018/11/20	1	33.80	5	33.90	33.75	-4	7,098	-0.06%
2018/11/19	3	34.17	0	0.00	34.05	3	7,142	0.04%
2018/11/16	7	34.71	1	34.45	34.30	6	7,224	0.08%
2018/11/15	2	34.05	0	0.00	35.00	2	7,199	0.03%
2018/11/14	0	0.00	6	34.68	34.70	-6	7,090	-0.08%
2018/11/13	6	31.89	0	0.00	32.50	6	6,940	0.09%
2018/11/09	4	33.46	1	32.95	32.85	3	6,888	0.04%
2018/11/06	16	33.45	25	33.45	33.20	-9	6,893	-0.13%
2018/11/05	10	33.64	1	33.60	33.50	9	6,873	0.13%
2018/11/02	2	34.15	4	34.35	33.60	-2	6,841	-0.03%
2018/11/01	0	0.00	1	33.20	33.20	-1	6,788	-0.01%
2018/10/31	0	0.00	7	33.11	33.10	-7	6,772	-0.10%
2018/10/30	6	32.74	0	0.00	32.95	6	6,745	0.09%
2018/10/29	5	31.50	0	0.00	32.10	5	6,710	0.07%
2018/10/26	0	0.00	2	31.63	31.20	-2	6,671	-0.03%
2018/10/25	0	0.00	8	31.99	32.00	-8	6,643	-0.12%
2018/10/24	1	34.40	0	0.00	33.90	1	6,592	0.02%
2018/10/22	2	35.00	4	35.66	35.75	-2	6,548	-0.03%
2018/10/19	0	0.00	1	35.50	35.35	-1	6,575	-0.02%
2018/10/18	1	35.65	1	36.15	36.10	0	6,551	0.00%
2018/10/17	2	36.35	0	0.00	35.95	2	6,503	0.03%
2018/10/16	3	36.60	0	0.00	36.20	3	6,460	0.05%
2018/10/15	2	37.25	0	0.00	37.45	2	6,432	0.03%
2018/10/12	4	36.83	11	36.21	37.20	-7	6,407	-0.11%
2018/10/11	5	36.13	7	35.90	35.45	-2	6,363	-0.03%
2018/10/09	3	39.77	9	39.51	39.15	-6	6,285	-0.10%
2018/10/08	3	39.78	2	40.15	39.70	1	6,244	0.02%
2018/10/05	5	40.12	0	0.00	39.90	5	6,184	0.08%
2018/10/04	7	41.34	3	41.33	41.50	4	6,058	0.07%
2018/10/03	18	42.94	15	41.27	40.80	3	5,932	0.05%
2018/10/02	2	44.45	0	0.00	43.70	2	5,675	0.04%
2018/10/01	3	44.68	2	44.55	44.85	1	5,602	0.02%
2018/09/28	9	46.67	22	46.62	45.10	-13	5,451	-0.24%
2018/09/27	5	46.76	10	46.88	46.60	-5	5,147	-0.10%
2018/09/26	11	46.15	6	46.28	46.90	5	4,805	0.10%
2018/09/25	18	45.05	12	45.07	46.40	6	4,335	0.14%
2018/09/21	6	41.90	7	41.84	42.30	-1	3,498	-0.03%
2018/09/20	1	38.20	35	39.40	39.80	-34	3,132	-1.09%
2018/09/19	9	39.09	1	39.50	38.65	8	2,957	0.27%
2018/09/18	6	38.34	8	38.34	38.50	-2	2,880	-0.07%
2018/09/17	10	38.18	9	38.34	38.00	1	2,791	0.04%
2018/09/14	4	36.03	0	0.00	36.40	4	2,698	0.15%
2018/09/13	47	36.77	18	36.76	36.75	29	2,680	1.08%
2018/09/12	2	35.50	3	35.78	36.10	-1	2,597	-0.04%
2018/09/11	3	34.00	12	34.00	34.00	-9	2,540	-0.35%
2018/09/10	2	33.98	0	0.00	33.95	2	2,706	0.07%
2018/09/07	9	35.86	2	35.90	34.85	7	2,729	0.26%
2018/09/06	0	0.00	1	35.25	34.70	-1	2,879	-0.03%
2018/09/05	1	34.50	10	34.60	35.20	-9	3,147	-0.29%
2018/09/04	1	34.85	0	0.00	34.85	1	3,190	0.03%
2018/09/03	1	35.20	0	0.00	34.80	1	3,222	0.03%
2018/08/31	2	35.80	0	0.00	35.70	2	3,245	0.06%
2018/08/30	1	36.20	11	36.15	35.80	-10	3,273	-0.31%
2018/08/29	1	36.00	7	36.01	35.80	-6	3,298	-0.18%
2018/08/28	1	35.80	0	0.00	35.80	1	3,362	0.03%
2018/08/27	8	36.31	0	0.00	36.40	8	3,462	0.23%
2018/08/24	11	36.17	0	0.00	36.15	11	3,567	0.31%
2018/08/23	10	37.00	2	36.48	37.40	8	3,634	0.22%
2018/08/20	2	33.93	2	34.00	33.90	0	3,643	0.00%
2018/08/16	1	35.55	0	0.00	35.20	1	3,678	0.03%
2018/08/15	1	35.90	0	0.00	35.85	1	3,712	0.03%
2018/08/13	2	36.98	0	0.00	36.75	2	3,833	0.05%
2018/08/08	0	0.00	3	38.55	38.20	-3	3,936	-0.08%
2018/08/02	5	37.50	0	0.00	37.55	5	4,536	0.11%
2018/08/01	1	37.55	0	0.00	38.40	1	4,782	0.02%
2018/07/27	2	37.90	0	0.00	38.20	2	5,125	0.04%
2018/07/26	0	0.00	7	37.89	38.50	-7	5,470	-0.13%
2018/07/23	4	35.16	0	0.00	34.90	4	6,309	0.06%
2018/07/20	4	35.09	0	0.00	35.05	4	6,820	0.06%
2018/07/19	1	36.20	0	0.00	36.05	1	7,048	0.01%
2018/07/18	2	36.60	0	0.00	36.55	2	7,800	0.03%
2018/07/17	2	39.18	1	39.40	39.10	1	8,181	0.01%
2018/07/16	0	0.00	5	38.95	38.70	-5	8,410	-0.06%
2018/07/12	0	0.00	3	38.75	38.60	-3	8,953	-0.03%
2018/07/05	0	0.00	1	38.80	37.65	-1	10,533	-0.01%
2018/06/26	4	37.78	0	41.40	37.90	4	14,969	0.03%
2018/06/25	2	39.00	0	0.00	38.60	2	14,985	0.01%
2018/06/21	0	0.00	8	40.70	40.70	-8	14,952	-0.05%
2018/06/20	2	42.15	3	40.95	41.05	-1	14,944	-0.01%
2018/06/19	20	43.15	20	42.20	41.90	0	14,860	0.00%
2018/06/15	1	41.35	0	0.00	41.35	1	14,688	0.01%
2018/06/14	2	43.85	1	42.80	41.80	1	14,634	0.01%
2018/06/13	2	42.13	2	43.00	43.00	0	14,427	0.00%
2018/06/12	3	41.32	0	0.00	40.55	3	14,155	0.02%
2018/06/06	1	41.95	0	0.00	41.70	1	14,083	0.01%
2018/06/05	5	42.30	5	41.70	41.50	0	14,052	0.00%
2018/06/04	10	41.92	10	41.71	41.65	0	13,996	0.00%
2018/06/01	1	41.05	2	40.80	41.45	-1	13,910	-0.01%
2018/05/30	2	40.95	27	41.09	40.80	-25	13,763	-0.18%
2018/05/29	2	41.70	0	0.00	41.80	2	13,790	0.01%
2018/05/24	0	0.00	1	42.00	41.80	-1	13,877	-0.01%
2018/05/22	0	0.00	1	42.60	42.60	-1	14,005	-0.01%
2018/05/21	3	42.57	1	42.35	42.35	2	13,977	0.01%
2018/05/16	2	41.63	1	41.85	41.55	1	13,931	0.01%
2018/05/15	1	42.10	6	42.38	41.90	-5	14,067	-0.04%
2018/05/14	2	39.30	0	0.00	39.85	2	13,964	0.01%
2018/05/11	5	39.85	0	0.00	39.20	5	14,013	0.04%
2018/05/10	2	39.40	0	0.00	39.05	2	14,003	0.01%
2018/05/04	0	0.00	2	39.58	39.50	-2	13,639	-0.01%
2018/05/03	31	38.89	17	39.21	38.85	14	13,515	0.10%
2018/05/02	1	41.00	5	40.64	40.35	-4	13,210	-0.03%
2018/04/30	10	46.45	12	44.85	44.80	-2	12,872	-0.02%
2018/04/27	21	42.82	29	42.68	43.95	-8	12,666	-0.06%
2018/04/26	18	45.49	15	43.77	42.60	3	12,442	0.02%
2018/04/25	7	47.85	22	47.66	47.30	-15	11,987	-0.13%
2018/04/24	42	50.38	32	50.24	48.55	10	11,725	0.09%
2018/04/23	19	47.63	2	48.00	50.00	17	10,956	0.16%
2018/04/20	30	46.85	26	47.05	45.75	4	10,518	0.04%
2018/04/19	2	46.10	26	45.91	45.75	-24	10,238	-0.23%
2018/04/18	6	45.09	27	45.17	45.05	-21	9,880	-0.21%
2018/04/17	41	45.07	7	44.54	44.20	34	9,674	0.35%
2018/04/16	8	43.09	13	43.69	43.30	-5	9,341	-0.05%
2018/04/13	38	43.75	33	44.18	42.70	5	9,143	0.05%
2018/04/12	13	45.17	16	45.16	45.00	-3	8,970	-0.03%
2018/04/11	60	45.56	56	45.59	45.75	4	8,742	0.05%
2018/04/10	105	44.83	113	44.94	45.80	-8	8,194	-0.10%	大買/大賣/
2018/04/09	54	43.31	41	42.91	44.30	13	7,423	0.18%
2018/04/03	41	39.97	23	39.90	40.30	18	7,016	0.26%
2018/04/02	6	39.62	18	39.53	39.00	-12	6,619	-0.18%
2018/03/31	22	39.15	29.2	39.09	39.70	-7.2	6,123	-0.12%
2018/03/30	35	35.89	114.2	35.19	37.00	-79.2	5,122	-1.55%	大賣/
2018/03/29	19	32.81	35.1	32.86	33.65	-16.1	4,311	-0.37%
2018/03/28	1	31.30	53.7	31.59	31.35	-52.7	3,816	-1.38%
2018/03/27	0	0.00	3	30.62	30.70	-3	3,733	-0.08%
2018/03/23	2	29.48	0	0.00	29.30	2	3,660	0.05%
2018/03/22	0	30.15	5	30.45	30.15	-5	3,617	-0.14%
2018/03/20	3	29.95	0	0.00	29.85	3	3,598	0.08%
2018/03/19	0	30.05	0	0.00	30.00	0	3,609	0.00%
2018/03/16	0.3	30.10	0	0.00	30.15	0.3	3,608	0.01%
2018/03/15	13	30.05	0	0.00	29.90	13	3,603	0.36%
2018/03/14	0.1	29.95	0	0.00	29.85	0.1	3,596	0.00%
2018/03/12	1	29.20	0	0.00	29.50	1	3,579	0.03%
2018/03/09	0.3	30.40	0	0.00	30.00	0.3	3,547	0.01%
2018/03/08	1	29.95	4	29.94	30.00	-3	3,559	-0.08%
2018/03/07	5	29.98	0	0.00	29.85	5	3,561	0.14%
2018/03/06	2	30.15	0	0.00	30.10	2	3,560	0.06%
2018/03/05	43	30.49	29	30.55	30.10	14	3,595	0.39%
2018/03/02	13	31.30	13	30.87	31.15	0	3,556	0.00%
2018/03/01	5.4	31.97	41	31.50	31.70	-35.6	3,528	-1.01%
2018/02/27	4	31.64	0	0.00	31.20	4	3,427	0.12%
2018/02/26	1	31.60	1	31.60	31.65	0	3,387	0.00%
2018/02/23	15	31.77	55	31.62	31.45	-40	3,335	-1.20%
2018/02/22	4	30.40	0	0.00	30.65	4	3,147	0.13%
2018/02/21	5	30.46	1	30.75	30.60	4	3,131	0.13%
2018/02/12	1	29.55	1	29.85	29.70	0	3,099	0.00%
2018/02/09	2	28.90	2	29.98	29.80	0	3,090	0.00%
2018/02/08	65	30.09	0	0.00	29.90	65	3,086	2.11%
2018/02/07	7.1	30.76	53	30.99	30.40	-45.9	3,048	-1.51%
2018/02/06	3	29.52	3	29.98	29.65	0	2,875	0.00%
2018/02/05	1	29.60	2	31.15	30.85	-1	2,706	-0.04%
2018/02/02	1	30.75	51	30.71	30.75	-50	2,687	-1.86%
2018/02/01	54	30.64	5	30.55	30.45	49	2,709	1.81%
2018/01/31	3	30.13	14	29.39	31.00	-11	2,708	-0.41%
2018/01/30	1	29.75	5	29.79	29.60	-4	2,567	-0.16%
2018/01/29	0	0.00	12	30.29	30.40	-12	2,545	-0.47%
2018/01/26	1	30.15	5	30.22	30.40	-4	2,522	-0.16%
2018/01/25	11	30.08	15	30.07	29.90	-4	2,572	-0.16%
2018/01/24	0	0.00	1	29.85	29.65	-1	2,502	-0.04%
2018/01/23	5	29.78	2	29.78	29.75	3	2,470	0.12%
2018/01/22	2	29.35	23	29.49	29.55	-21	2,418	-0.87%
2018/01/19	29	28.77	3	28.97	29.00	26	2,351	1.11%
2018/01/15	1	28.50	1	28.45	28.40	0	2,398	0.00%
2018/01/11	0	0.00	0.4	28.90	28.90	-0.4	2,414	-0.02%
2018/01/09	3	29.33	0	0.00	29.35	3	2,372	0.13%
2018/01/08	2	29.15	6	29.61	29.65	-4	2,358	-0.17%
2018/01/05	0	0.00	1	29.10	29.05	-1	2,311	-0.04%
2018/01/03	1	28.95	2	29.40	28.95	-1	2,282	-0.04%
2018/01/02	0	0.00	4	28.60	28.70	-4	2,234	-0.18%