新光鋼 (2031)-元大-屏東民生券商分點個股進出

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
50.40
漲跌
▲0.45
漲幅
+0.90%
成交量
496張
產業
上市鋼鐵類股
559人加入追蹤

立即追蹤
本地時間:14:30(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－元大-屏東民生券商分點個股進出

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

元大-屏東民生券商分點個股進出
元大-屏東民生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
2024/11/21	1	49.60	0	0.00	49.95	1	1,036	0.10%
2024/11/18	0.3	50.04	0	0.00	50.20	0.3	1,063	0.02%
2024/11/14	1	49.45	0	0.00	49.10	1	1,067	0.09%
2024/11/11	0	51.10	0	0.00	50.80	0	1,064	0.00%
2024/11/08	1	51.60	0	0.00	51.50	1	1,059	0.09%
2024/11/06	2	53.75	0	0.00	53.10	2	1,167	0.17%
2024/11/01	1	56.00	0	0.00	56.30	1	1,235	0.08%
2024/10/30	1	55.60	0	0.00	55.50	1	1,252	0.08%
2024/10/28	1	57.40	0	0.00	57.00	1	1,275	0.08%
2024/10/09	3	59.70	0	0.00	59.20	3	1,432	0.21%
2024/10/08	5	61.50	0	0.00	60.10	5	1,418	0.35%
2024/10/07	0	0.00	2	61.40	61.40	-2	1,433	-0.14%
2024/10/04	0	0.00	3.4	60.28	60.50	-3.4	1,433	-0.24%
2024/09/30	1	60.70	30	60.80	60.40	-29	1,449	-2.00%
2024/09/27	30	60.56	2	60.50	60.60	28	1,446	1.94%
2024/09/25	0.3	58.60	0	0.00	58.90	0.3	1,521	0.02%
2024/09/23	0	0.00	2	58.00	57.90	-2	1,590	-0.13%
2024/09/20	0	0.00	1	57.80	57.80	-1	1,605	-0.06%
2024/09/16	0	0.00	1	56.20	56.30	-1	1,709	-0.06%
2024/09/13	0.6	56.13	0	0.00	55.80	0.6	1,749	0.03%
2024/09/10	0	0.00	0.1	55.30	55.20	-0.1	2,363	0.00%
2024/09/09	2	55.90	0	0.00	55.90	2	2,466	0.08%
2024/09/04	5	56.04	0	0.00	56.10	5	2,491	0.20%
2024/09/03	4	58.78	0	0.00	58.60	4	2,499	0.16%
2024/09/02	0.1	59.60	0	0.00	59.50	0.1	2,495	0.00%
2024/08/30	1	59.50	0	0.00	59.60	1	2,503	0.04%
2024/08/19	1	59.10	0	0.00	59.10	1	2,562	0.04%
2024/08/16	3	59.40	0	0.00	59.30	3	2,566	0.12%
2024/08/13	2.1	59.31	0	0.00	59.30	2.1	2,654	0.08%
2024/08/12	0	0.00	1	60.20	60.00	-1	2,661	-0.04%
2024/08/09	3	60.47	0	0.00	59.90	3	2,660	0.11%
2024/08/08	8	60.93	4	60.78	60.00	4	2,621	0.15%
2024/08/07	0	0.00	2	58.85	58.90	-2	2,526	-0.08%
2024/08/06	0	0.00	10	52.32	53.60	-10	2,506	-0.40%
2024/08/05	1	54.00	1	54.40	54.20	0	2,502	0.00%
2024/08/01	1	61.30	0	0.00	61.10	1	2,503	0.04%
2024/07/30	0	60.40	5.1	60.28	60.80	-5.1	2,496	-0.20%
2024/07/29	2	58.30	0	0.00	57.60	2	2,460	0.08%
2024/07/22	2	59.30	0	0.00	57.50	2	2,540	0.08%
2024/07/19	1	60.20	0	0.00	59.80	1	2,536	0.04%
2024/07/17	10	60.79	5	60.80	60.90	5	2,511	0.20%
2024/07/16	5	60.30	0	0.00	60.60	5	2,520	0.20%
2024/07/12	0	0.00	8	60.50	60.70	-8	2,558	-0.31%
2024/07/11	2	59.70	5	59.80	59.80	-3	2,551	-0.12%
2024/07/10	1	60.30	4	60.30	60.30	-3	2,571	-0.12%
2024/07/09	5	60.08	3	59.70	60.40	2	2,580	0.08%
2024/07/08	2	60.80	0	0.00	60.70	2	2,590	0.08%
2024/07/05	2	61.65	0	0.00	61.40	2	2,607	0.08%
2024/07/03	3	61.30	0	0.00	61.40	3	2,732	0.11%
2024/07/02	4	63.90	0	0.00	64.10	4	2,717	0.15%
2024/07/01	3.1	64.93	2	65.00	64.30	1.1	2,743	0.04%
2024/06/28	1.2	63.98	5	64.38	64.00	-3.8	2,677	-0.14%
2024/06/27	0.2	63.70	0	0.00	63.50	0.2	2,626	0.01%
2024/06/25	1	62.60	6	62.30	63.10	-5	2,631	-0.19%
2024/06/24	4.5	62.69	0	0.00	62.50	4.5	2,618	0.17%
2024/06/21	3	63.83	0	0.00	63.30	3	2,616	0.11%
2024/06/20	1.1	65.19	0	0.00	64.80	1.1	2,589	0.04%
2024/06/19	5	64.86	0	0.00	64.70	5	2,578	0.19%
2024/06/18	19	66.68	10.2	66.59	65.30	8.8	2,569	0.34%
2024/06/17	14	68.62	19	68.01	69.60	-5	2,437	-0.21%
2024/06/14	1.2	62.28	2	62.95	64.10	-0.8	2,147	-0.04%
2024/06/07	0	0.00	3.2	61.97	61.90	-3.2	2,201	-0.15%
2024/06/05	3	60.50	0	0.00	60.20	3	2,237	0.13%
2024/06/03	0	0.00	2	60.50	60.80	-2	2,362	-0.08%
2024/05/30	1	60.40	0	0.00	60.40	1	2,449	0.04%
2024/05/28	1	61.60	2	61.35	61.50	-1	2,610	-0.04%
2024/05/23	1	59.70	0	0.00	59.60	1	2,900	0.03%
2024/05/22	1	60.60	0	0.00	60.70	1	2,994	0.03%
2024/05/21	0	0.00	1	60.80	60.60	-1	3,027	-0.03%
2024/05/20	0	0.00	5	62.60	60.60	-5	3,064	-0.16%
2024/05/17	0	0.00	1.1	61.34	61.30	-1.1	3,039	-0.04%
2024/05/16	0	0.00	1	61.00	60.90	-1	3,074	-0.03%
2024/05/10	1	60.70	0	0.00	60.70	1	3,146	0.03%
2024/05/09	0	0.00	2	61.00	59.90	-2	3,140	-0.06%
2024/05/08	1	61.40	1	61.80	61.00	0	3,127	0.00%
2024/05/07	1	59.70	1	59.60	59.40	0	3,099	0.00%
2024/05/03	1	61.20	1	61.20	61.30	0	3,063	0.00%
2024/05/02	3	61.10	1.1	61.35	61.00	1.9	3,052	0.06%
2024/04/30	1	58.80	0	0.00	58.80	1	3,021	0.03%
2024/04/29	2	59.30	1	59.10	59.20	1	2,985	0.03%
2024/04/25	2	57.80	7	57.86	57.10	-5	2,960	-0.17%
2024/04/22	1	58.50	5	58.50	58.70	-4	2,976	-0.13%
2024/04/19	1	59.50	0	0.00	59.50	1	2,969	0.03%
2024/04/18	1.5	60.57	0	0.00	60.20	1.5	2,951	0.05%
2024/04/17	3.3	59.12	3	59.30	59.20	0.3	2,937	0.01%
2024/04/16	1	58.60	0	0.00	58.40	1	2,947	0.03%
2024/04/15	0	60.70	0	0.00	60.00	0	2,937	0.00%
2024/04/12	5	60.94	3	60.33	60.10	2	2,946	0.07%
2024/04/11	7	61.14	4.2	61.01	61.00	2.9	2,953	0.10%
2024/04/10	7.2	62.85	3.5	63.09	61.70	3.7	2,937	0.13%
2024/04/09	0	0.00	1	63.80	64.40	-1	2,904	-0.03%
2024/04/03	11	62.66	0	0.00	61.60	11	2,821	0.39%
2024/04/02	2	61.10	0	0.00	61.10	2	2,828	0.07%
2024/04/01	1.3	61.37	0	0.00	61.20	1.3	2,879	0.05%
2024/03/29	3.1	61.37	1	61.40	61.50	2.1	2,917	0.07%
2024/03/28	6	62.38	0	0.00	62.10	6	3,061	0.20%
2024/03/25	1	63.00	0	0.00	63.00	1	3,412	0.03%
2024/03/22	1	64.20	0	0.00	63.90	1	3,691	0.03%
2024/03/21	4	63.05	2	63.40	63.10	2	4,125	0.05%
2024/03/20	8	62.36	0	0.00	61.90	8	4,344	0.18%
2024/03/19	1	63.90	5	64.74	64.60	-4	4,273	-0.09%
2024/03/18	1	65.40	0	0.00	63.00	1	4,223	0.02%
2024/03/15	0	0.00	11.5	62.00	62.30	-11.5	4,150	-0.28%
2024/03/14	0.1	60.60	5	60.90	60.10	-4.9	4,101	-0.12%
2024/03/13	16	60.93	0	0.00	60.10	16	4,100	0.39%
2024/03/12	1	60.60	0	0.00	61.00	1	4,081	0.02%
2024/03/08	3	62.43	2	63.00	61.20	1	4,041	0.02%
2024/03/07	0.5	64.20	1	64.50	64.50	-0.5	4,007	-0.01%
2024/03/06	0.6	65.88	0	0.00	65.40	0.6	3,983	0.02%
2024/03/05	2	65.85	2	65.60	66.00	0	3,952	0.00%
2024/03/04	3.1	67.62	8	67.50	66.20	-4.9	3,929	-0.12%
2024/03/01	1	66.80	0	0.00	66.80	1	3,824	0.03%
2024/02/29	8	66.90	1	66.80	66.80	7	3,755	0.19%
2024/02/27	1	64.70	1.4	64.69	64.80	-0.4	3,652	-0.01%
2024/02/26	2.2	65.15	14.5	64.43	65.60	-12.3	3,587	-0.34%
2024/02/23	0	0.00	20.2	62.13	62.80	-20.2	3,454	-0.58%
2024/02/22	2	60.20	0.1	60.60	60.50	1.9	3,367	0.06%
2024/02/21	0.1	59.50	6	59.43	59.30	-5.9	3,339	-0.18%
2024/02/20	1	60.90	2	60.75	61.00	-1	3,290	-0.03%
2024/02/19	0	0.00	24.2	61.04	61.80	-24.2	3,280	-0.74%
2024/02/16	0	0.00	11.1	59.79	59.80	-11.1	3,237	-0.34%
2024/02/15	2	58.00	8.3	58.50	58.60	-6.3	3,198	-0.20%
2024/02/05	1	57.30	1.2	57.53	57.50	-0.2	3,175	-0.01%
2024/02/02	11	57.06	0.3	56.90	56.70	10.8	3,154	0.34%
2024/02/01	11	56.08	1	56.10	56.10	10	3,146	0.32%
2024/01/30	0	0.00	0.2	56.50	56.00	-0.2	3,143	-0.01%
2024/01/29	0	0.00	0.5	56.10	56.30	-0.5	3,128	-0.02%
2024/01/24	2	56.20	0.1	56.10	55.40	1.9	3,099	0.06%
2024/01/23	2	55.00	0	0.00	55.20	2	3,085	0.06%
2024/01/22	0	0.00	0.1	53.90	53.90	-0.1	3,065	0.00%
2024/01/19	0.1	53.30	0	0.00	53.50	0.1	3,054	0.00%
2024/01/17	0	0.00	1	53.80	53.40	-1	3,042	-0.03%
2024/01/16	2.1	54.50	0	0.00	54.80	2.1	3,003	0.07%
2024/01/15	5	55.26	0.1	55.20	55.40	4.9	2,992	0.16%
2024/01/11	1	54.10	0	0.00	54.50	1	2,987	0.03%
2024/01/10	5.1	54.30	16.1	54.45	54.40	-11	3,017	-0.36%
2024/01/09	1.3	55.98	5	55.40	55.40	-3.8	3,004	-0.12%
2024/01/08	7	56.93	17	57.95	56.60	-10	2,987	-0.33%
2024/01/05	2	57.65	2.2	57.81	57.50	-0.2	2,971	-0.01%
2024/01/04	1	57.00	3	56.80	56.60	-2	2,934	-0.07%
2024/01/03	1.2	56.54	0	0.00	56.40	1.2	2,933	0.04%
2024/01/02	23	57.41	3	57.67	57.30	20	2,907	0.69%
2023/12/29	9	57.84	0	0.00	57.70	9	2,891	0.31%
2023/12/28	19.2	58.69	5	58.74	58.20	14.2	2,881	0.49%
2023/12/27	1	60.50	5	60.74	60.60	-4	2,802	-0.14%
2023/12/26	3	60.43	0	0.00	60.30	3	2,746	0.11%
2023/12/25	15	61.68	31	62.08	60.50	-16	2,710	-0.59%
2023/12/22	8	61.11	2	61.35	60.60	6	2,552	0.24%
2023/12/21	18	61.44	8	61.00	61.70	10	2,485	0.40%
2023/12/20	10	59.58	49	59.80	60.10	-39	2,332	-1.67%
2023/12/19	43	58.19	38	59.43	60.10	5	2,165	0.23%
2023/12/18	38.2	57.56	31	57.67	58.00	7.2	1,870	0.38%
2023/12/15	3	55.67	43	54.75	56.40	-40	1,433	-2.79%
2023/12/14	0	0.00	1	51.90	51.30	-1	1,169	-0.09%
2023/12/13	2	51.70	0	0.00	51.40	2	1,188	0.17%
2023/12/11	1	51.40	8	51.40	51.50	-7	1,211	-0.58%
2023/12/08	5	50.90	3	51.93	51.00	2	1,210	0.17%
2023/12/07	1	52.00	0	0.00	51.70	1	1,191	0.08%
2023/12/05	10	51.30	4.3	51.69	51.50	5.7	1,153	0.49%
2023/12/04	10	50.40	20	51.70	51.80	-10	1,156	-0.86%
2023/12/01	2	50.30	2.1	50.30	50.20	-0.1	1,117	-0.01%
2023/11/30	1	49.75	0	0.00	49.90	1	1,112	0.09%
2023/11/29	3	49.60	4	49.91	49.85	-1	1,133	-0.09%
2023/11/28	3	49.10	0	0.00	49.15	3	1,111	0.27%
2023/11/27	0.1	49.00	0	0.00	48.35	0.1	1,108	0.01%
2023/11/24	0	0.00	6	48.73	48.75	-6	1,113	-0.54%
2023/11/23	20	49.10	0	0.00	48.90	20	1,122	1.78%
2023/11/17	0	0.00	1	48.10	48.20	-1	1,093	-0.09%
2023/11/16	5.2	48.54	14	48.56	48.30	-8.8	1,119	-0.79%
2023/11/15	11	47.29	10	46.95	47.90	1	1,111	0.09%
2023/11/14	3	46.50	0	0.00	46.55	3	1,107	0.27%
2023/11/13	14	47.39	2	46.95	46.80	12	1,125	1.07%
2023/11/09	0	0.00	1	47.70	47.95	-1	1,162	-0.09%
2023/11/08	1	46.75	0	0.00	47.00	1	1,164	0.09%
2023/11/01	5	46.40	0	0.00	46.35	5	1,365	0.37%
2023/10/30	11	47.14	3	47.33	47.40	8	1,604	0.50%
2023/10/25	1	46.75	1	46.95	47.00	0	1,776	0.00%
2023/10/12	2	46.38	0	0.00	46.80	2	1,908	0.10%
2023/10/11	0	0.00	1	46.55	46.10	-1	1,913	-0.05%
2023/10/05	1	46.05	2	46.00	45.95	-1	1,916	-0.05%
2023/10/04	1	45.65	0	0.00	45.75	1	1,930	0.05%
2023/10/02	7	46.43	0	0.00	46.70	7	1,949	0.36%
2023/09/28	1	46.80	0	0.00	46.75	1	1,964	0.05%
2023/09/27	2	47.60	0	0.00	47.45	2	1,973	0.10%
2023/09/26	0	0.00	9	47.93	48.00	-9	1,980	-0.45%
2023/09/25	5	49.15	0	0.00	48.80	5	1,981	0.25%
2023/09/21	5	49.40	8	49.37	49.20	-3	2,008	-0.15%
2023/09/20	1	49.80	5	50.60	50.00	-4	2,000	-0.20%
2023/09/19	6	49.63	0	49.70	49.85	6	1,986	0.30%
2023/09/18	10	50.35	5	49.90	49.95	5	2,002	0.25%
2023/09/15	1	48.95	1	49.35	49.50	0	1,982	0.00%
2023/09/14	3	48.40	0	0.00	48.65	3	1,988	0.15%
2023/09/13	5	47.80	1	48.05	47.70	4	1,995	0.20%
2023/09/12	1	47.90	0	0.00	47.60	1	2,014	0.05%
2023/09/11	1	47.80	0	0.00	47.65	1	2,029	0.05%
2023/09/06	0	0.00	0.2	49.10	49.35	-0.2	2,150	-0.01%
2023/09/05	1	49.25	1.2	49.46	49.00	-0.2	2,181	-0.01%
2023/09/04	2	48.38	7	48.27	49.35	-5	2,181	-0.23%
2023/09/01	2	47.10	10	46.73	47.45	-8	2,174	-0.37%
2023/08/29	1	46.05	0	0.00	46.15	1	2,258	0.04%
2023/08/24	2	45.65	0	0.00	45.30	2	2,316	0.09%
2023/08/23	1	45.55	0	0.00	45.60	1	2,313	0.04%
2023/08/22	5	45.25	1	45.35	45.30	4	2,338	0.17%
2023/08/21	7	46.20	0	0.00	46.15	7	2,365	0.30%
2023/08/17	1	47.50	0	0.00	47.00	1	2,523	0.04%
2023/08/16	7	47.20	0	0.00	47.05	7	2,653	0.26%
2023/08/15	0	0.00	8	49.06	48.70	-8	2,802	-0.29%
2023/08/14	1	48.10	5	48.30	47.85	-4	2,807	-0.14%
2023/08/11	0	0.00	2	49.60	49.55	-2	2,793	-0.07%
2023/08/10	1	50.80	11	50.60	50.60	-10	2,767	-0.36%
2023/08/09	12	51.21	16	51.19	51.00	-4	2,751	-0.15%
2023/08/08	58	52.00	13	52.40	51.90	45	2,717	1.66%
2023/08/07	1	50.70	3	50.57	51.80	-2	2,700	-0.07%
2023/08/04	1	52.40	8	52.28	52.00	-7	2,689	-0.26%
2023/08/02	1	51.00	20	50.65	50.60	-19	2,621	-0.72%
2023/07/31	12	48.15	2	48.90	48.65	10	2,473	0.40%
2023/07/28	1	47.65	0	0.00	47.85	1	2,428	0.04%
2023/07/27	2	47.13	2	47.30	47.40	0	2,412	0.00%
2023/07/26	3	46.92	2	46.80	46.80	1	2,434	0.04%
2023/07/24	0	0.00	1	46.50	45.90	-1	2,543	-0.04%
2023/07/20	1	45.70	6	45.92	45.95	-5	2,801	-0.18%
2023/07/18	2	44.10	0	0.00	44.25	2	3,547	0.06%
2023/07/17	2	44.35	0	0.00	44.85	2	3,713	0.05%
2023/07/13	3	43.10	2	42.80	42.75	1	3,727	0.03%
2023/07/11	3	43.63	0	0.00	43.25	3	3,773	0.08%
2023/07/07	0	0.00	2	43.80	43.95	-2	3,764	-0.05%
2023/07/06	1	45.10	0	0.00	45.00	1	3,756	0.03%
2023/07/03	0	0.00	1	47.00	46.75	-1	3,751	-0.03%
2023/06/29	1	46.60	1	46.80	46.60	0	3,772	0.00%
2023/06/27	1	46.40	0	0.00	46.30	1	3,799	0.03%
2023/06/26	2	46.63	0	0.00	46.55	2	3,809	0.05%
2023/06/21	0	0.00	2	47.10	47.15	-2	3,824	-0.05%
2023/06/20	0	0.00	1	47.20	47.30	-1	3,886	-0.03%
2023/06/19	0	0.00	1	47.35	47.25	-1	3,921	-0.03%
2023/06/16	0	0.00	1	47.10	47.55	-1	3,975	-0.03%
2023/06/13	1	46.45	0	0.00	46.70	1	4,041	0.02%
2023/06/12	1	48.20	0	0.00	47.70	1	4,001	0.02%
2023/06/09	3	48.17	0	0.00	48.20	3	4,013	0.07%
2023/06/07	0	0.00	12	48.95	49.05	-12	3,985	-0.30%
2023/06/06	0.5	48.60	3	48.58	48.55	-2.5	3,975	-0.06%
2023/06/05	2	48.28	3	48.62	48.20	-1	3,966	-0.03%
2023/06/02	5	47.42	0	0.00	47.70	5	3,930	0.13%
2023/06/01	2	48.33	3	48.53	48.30	-1	3,893	-0.03%
2023/05/31	0	0.00	2	48.08	47.90	-2	3,891	-0.05%
2023/05/30	6	47.59	2	48.05	47.60	4	3,932	0.10%
2023/05/29	6.5	48.85	2	48.75	48.80	4.5	3,909	0.12%
2023/05/26	7	49.59	2	48.95	48.90	5	3,918	0.13%
2023/05/25	4	49.01	3	49.83	50.10	1	3,906	0.03%
2023/05/24	3	48.73	6	49.18	49.70	-3	3,873	-0.08%
2023/05/23	6	49.31	11	49.60	49.50	-5	3,834	-0.13%
2023/05/22	8	46.72	5	47.14	47.20	3	3,703	0.08%
2023/05/19	5	49.00	7.1	48.85	49.75	-2.1	3,560	-0.06%
2023/05/18	2.6	46.47	2.6	46.75	46.60	0	3,388	0.00%
2023/05/17	0.2	45.60	0	0.00	46.10	0.2	3,375	0.01%
2023/05/16	1	45.60	0	0.00	45.50	1	3,378	0.03%
2023/05/15	1	44.65	1	45.00	44.90	0	3,405	0.00%
2023/05/12	2	46.03	1	46.00	45.10	1	3,431	0.03%
2023/05/11	2	46.03	1	46.00	45.90	1	3,428	0.03%
2023/05/10	11	47.00	3	46.42	47.05	8	3,417	0.23%
2023/05/09	2	45.10	0	0.00	44.75	2	3,377	0.06%
2023/05/05	1	47.10	3	47.40	47.05	-2	3,362	-0.06%
2023/05/02	3	47.55	11	48.00	47.45	-8	3,457	-0.23%
2023/04/28	4	48.94	1	48.90	48.85	3	3,432	0.09%
2023/04/27	1	49.65	4.1	49.41	49.65	-3.1	3,416	-0.09%
2023/04/26	3	47.68	0	0.00	47.95	3	3,343	0.09%
2023/04/25	4.3	48.53	9	49.07	48.20	-4.8	3,305	-0.14%
2023/04/24	13	51.02	0	0.00	49.80	13	3,135	0.41%
2023/04/21	17	51.61	34.1	53.09	53.60	-17.1	2,823	-0.61%
2023/04/20	14	50.26	20	49.26	48.80	-6	2,378	-0.25%
2023/04/19	0.1	46.25	1	46.35	46.35	-0.9	2,220	-0.04%
2023/04/18	0	0.00	5.6	47.61	47.20	-5.6	2,214	-0.25%
2023/04/17	0	0.00	1	46.90	47.00	-1	2,185	-0.05%
2023/04/14	1	44.90	5	44.86	44.70	-4	2,142	-0.19%
2023/04/13	3.3	45.84	0	0.00	45.40	3.3	2,143	0.15%
2023/04/11	2.3	45.13	0	0.00	44.95	2.3	2,188	0.10%
2023/04/10	3	45.87	0	0.00	45.75	3	2,190	0.14%
2023/03/31	0	0.00	1	48.05	47.95	-1	2,282	-0.04%
2023/03/29	0	0.00	3	47.67	47.65	-3	2,498	-0.12%
2023/03/28	1	47.00	1	46.85	47.00	0	2,514	0.00%
2023/03/24	0	47.80	10	48.00	48.00	-10	2,580	-0.39%
2023/03/23	13	48.00	3	48.28	48.00	10	2,648	0.38%
2023/03/22	0	0.00	1.2	47.45	47.70	-1.2	2,646	-0.05%
2023/03/21	1	47.45	2	46.93	47.50	-1	2,725	-0.04%
2023/03/20	0	0.00	1	45.60	46.00	-1	2,664	-0.04%
2023/03/17	1.3	45.05	26	44.72	45.70	-24.7	2,651	-0.93%
2023/03/16	14	43.72	1	43.65	43.60	13	2,569	0.51%
2023/03/15	0	0.00	0.1	45.00	44.75	-0.1	2,572	0.00%
2023/03/14	10.5	45.71	0	0.00	45.70	10.5	2,564	0.41%
2023/03/13	0	0.00	1	44.70	45.50	-1	2,555	-0.04%
2023/03/10	1	45.25	0	0.00	45.15	1	2,546	0.04%
2023/03/08	8	45.55	0	0.00	45.55	8	2,542	0.31%
2023/03/03	1	45.30	0	0.00	45.15	1	2,549	0.04%
2023/03/02	0	0.00	5.1	45.07	45.25	-5.1	2,549	-0.20%
2023/03/01	1	43.10	2	43.30	43.30	-1	2,504	-0.04%
2023/02/22	2	44.15	3	43.95	44.25	-1	2,466	-0.04%
2023/02/20	3.3	45.60	0	0.00	45.55	3.3	2,505	0.13%
2023/02/17	2	45.15	0	0.00	45.15	2	2,609	0.08%
2023/02/15	1	44.55	0	0.00	44.90	1	2,634	0.04%
2023/02/14	0.1	44.60	0	0.00	45.15	0.1	2,627	0.00%
2023/02/13	0	0.00	3	44.47	44.55	-3	2,638	-0.11%
2023/02/10	0	0.00	21	45.30	45.00	-21	2,609	-0.80%
2023/02/09	1	46.00	5	45.85	45.90	-4	2,581	-0.15%
2023/02/08	9	47.08	9	47.15	46.75	0	2,559	0.00%
2023/02/07	10	46.60	0	0.00	47.05	10	2,548	0.39%
2023/02/06	4	46.96	3	47.37	46.90	1	2,534	0.04%
2023/02/03	0	0.00	14	46.79	47.60	-14	2,504	-0.56%
2023/02/01	7	47.99	2	48.65	47.90	5	2,475	0.20%
2023/01/31	3	48.18	14.1	48.52	48.40	-11.1	2,415	-0.46%
2023/01/30	0	0.00	1.2	46.33	46.60	-1.2	2,314	-0.05%
2023/01/17	0	0.00	4.2	45.26	45.30	-4.2	2,270	-0.18%
2023/01/16	0	0.00	1	44.80	44.15	-1	2,237	-0.04%
2023/01/13	1	44.35	0	0.00	44.70	1	2,224	0.04%
2023/01/12	1	44.65	3	44.98	44.85	-2	2,243	-0.09%
2023/01/11	2.2	44.15	7	43.74	43.80	-4.8	2,195	-0.22%
2023/01/10	0	0.00	2	43.53	43.50	-2	2,173	-0.09%
2023/01/09	0	0.00	1	43.35	43.80	-1	2,168	-0.05%
2023/01/05	0	0.00	2	43.45	43.60	-2	2,150	-0.09%
2023/01/04	1	43.50	0	0.00	43.50	1	2,150	0.05%
2022/12/30	2	42.63	0	0.00	42.90	2	2,126	0.09%
2022/12/29	6	42.15	0	0.00	42.00	6	2,104	0.29%
2022/12/28	12	43.62	0.2	43.25	43.50	11.8	2,077	0.57%
2022/12/26	0	0.00	10	43.61	43.80	-10	2,068	-0.48%
2022/12/23	3	44.25	2	44.13	44.00	1	2,043	0.05%
2022/12/22	4	43.43	4.2	43.74	44.25	-0.2	1,970	-0.01%
2022/12/21	2.1	41.79	12	42.35	41.55	-10	1,821	-0.55%
2022/12/20	2	41.25	1	42.05	40.35	1	1,741	0.06%
2022/12/19	4	41.69	5	41.81	41.70	-1	1,730	-0.06%
2022/12/16	10	42.25	0	0.00	42.00	10	1,698	0.59%
2022/12/15	4	41.99	6	42.07	42.10	-2	1,633	-0.12%
2022/12/14	1	40.55	0	0.00	40.50	1	1,535	0.07%
2022/12/13	1	41.20	0	0.00	41.70	1	1,483	0.07%
2022/12/12	0	0.00	1	39.05	39.05	-1	1,359	-0.07%
2022/12/09	0	0.00	6	38.42	39.25	-6	1,357	-0.44%
2022/12/08	5	38.15	0	0.00	38.25	5	1,353	0.37%
2022/12/06	12	39.30	3	38.75	38.75	9	1,348	0.67%
2022/12/02	0	0.00	1	38.25	38.25	-1	1,426	-0.07%
2022/12/01	1	38.30	4	38.41	38.50	-3	1,522	-0.20%
2022/11/30	4.1	37.80	1.6	37.96	37.95	2.5	1,509	0.16%
2022/11/29	1	37.20	0	0.00	37.70	1	1,505	0.07%
2022/11/25	3	37.68	8	37.73	37.25	-5	1,502	-0.33%
2022/11/24	0	0.00	0.1	37.10	37.25	-0.1	1,482	-0.01%
2022/11/22	0	0.00	2	37.80	37.35	-2	1,476	-0.14%
2022/11/21	1	37.40	1	37.65	37.80	0	1,476	0.00%
2022/11/18	0	0.00	1	37.45	37.70	-1	1,482	-0.07%
2022/11/17	1	36.95	5	36.95	37.40	-4	1,480	-0.27%
2022/11/16	13	37.56	15	37.17	37.35	-2	1,476	-0.14%
2022/11/15	3.2	37.15	3	37.43	37.50	0.2	1,428	0.01%
2022/11/14	8	35.27	0	0.00	35.20	8	1,319	0.61%
2022/11/10	2	34.25	0	0.00	34.40	2	1,308	0.15%
2022/11/07	2	35.80	0	0.00	35.70	2	1,487	0.13%
2022/11/04	0	0.00	1	34.50	34.75	-1	1,499	-0.07%
2022/11/02	1	34.50	0	0.00	34.60	1	1,518	0.07%
2022/11/01	2	34.30	0	0.00	34.35	2	1,534	0.13%
2022/10/27	0	35.85	0	0.00	35.30	0	1,609	0.00%
2022/10/26	0	0.00	1	35.20	35.20	-1	1,678	-0.06%
2022/10/24	1	36.15	0	0.00	36.00	1	1,838	0.05%
2022/10/21	6	35.83	5	35.45	35.70	1	1,834	0.05%
2022/10/20	2	35.80	0.2	34.14	36.00	1.9	1,839	0.10%
2022/10/13	0	0.00	4	33.35	33.20	-4	1,846	-0.22%
2022/10/12	1	34.30	1	34.85	34.70	0	1,873	0.00%
2022/10/11	0	0.00	0.4	34.90	34.80	-0.4	1,885	-0.02%
2022/10/07	0	0.00	1.1	35.06	34.90	-1.1	1,881	-0.06%
2022/10/06	1.6	34.53	1.1	34.68	34.95	0.5	1,893	0.03%
2022/10/05	1	34.70	1	35.20	35.05	0	1,912	0.00%
2022/10/04	2	34.15	1	34.25	34.30	1	1,933	0.05%
2022/09/29	4	34.65	0	0.00	33.95	4	1,925	0.21%
2022/09/28	1	34.70	0	0.00	34.05	1	1,965	0.05%
2022/09/26	1	35.00	1	34.60	34.45	0	2,027	0.00%
2022/09/23	1	36.90	0	0.00	36.90	1	2,042	0.05%
2022/09/22	0	0.00	0	36.60	36.80	0	2,065	0.00%
2022/09/13	1	39.70	0	0.00	39.80	1	2,205	0.05%
2022/09/12	1	38.85	1	39.45	39.80	0	2,259	0.00%
2022/09/08	2	38.20	2	38.03	38.80	0	2,242	0.00%
2022/09/07	1	37.05	2	37.50	36.30	-1	2,193	-0.05%
2022/09/05	0.1	36.70	0	0.00	36.20	0.1	2,131	0.00%
2022/09/01	0	0.00	3	37.45	37.40	-3	2,177	-0.14%
2022/08/31	0	0.00	1	37.65	38.20	-1	2,193	-0.05%
2022/08/30	0	0.00	1	37.80	37.95	-1	2,203	-0.05%
2022/08/26	1	38.65	0	0.00	38.90	1	2,222	0.04%
2022/08/25	1	38.80	10	38.50	38.65	-9	2,230	-0.40%
2022/08/24	1	38.85	1	39.25	39.05	0	2,223	0.00%
2022/08/23	0	0.00	3	37.95	37.95	-3	2,223	-0.13%
2022/08/22	1	38.45	0	0.00	38.55	1	2,251	0.04%
2022/08/16	1	39.25	2	39.55	39.30	-1	2,309	-0.04%
2022/08/15	4	39.40	2	38.55	40.00	2	2,319	0.09%
2022/08/12	2.3	38.03	1	38.30	38.20	1.3	2,268	0.06%
2022/08/11	1	36.30	1	36.80	36.80	0	2,251	0.00%
2022/08/10	0.1	35.80	0	0.00	36.00	0.1	2,304	0.00%
2022/08/08	0	0.00	0	34.95	35.45	0	2,421	0.00%
2022/08/05	0	0.00	2	35.05	35.30	-2	2,517	-0.08%
2022/08/02	0.3	36.83	6	36.58	36.55	-5.7	2,922	-0.20%
2022/08/01	9	37.68	4.1	37.20	37.85	4.9	2,926	0.17%
2022/07/29	0	0.00	1	35.00	35.20	-1	2,869	-0.03%
2022/07/28	0	0.00	1	34.95	34.85	-1	2,938	-0.03%
2022/07/27	0	0.00	0.1	35.25	35.05	-0.1	3,030	0.00%
2022/07/26	1	35.30	0	0.00	35.20	1	3,052	0.03%
2022/07/21	0	0.00	8	35.55	35.70	-8	3,169	-0.25%
2022/07/20	5	36.10	1	35.90	36.00	4	3,284	0.12%
2022/07/19	0.3	35.40	0	0.00	36.15	0.3	3,335	0.01%
2022/07/15	0	0.00	1	34.50	34.05	-1	3,411	-0.03%
2022/07/14	1	34.45	0	0.00	34.45	1	3,619	0.03%
2022/07/13	0	0.00	1	33.90	33.95	-1	3,715	-0.03%
2022/07/08	4	35.25	0	0.00	35.00	4	4,425	0.09%
2022/07/06	1.2	34.31	0	0.00	34.10	1.2	4,607	0.03%
2022/07/05	1.2	39.33	0	0.00	39.30	1.2	4,714	0.02%
2022/06/30	3	39.85	0	0.00	39.65	3	5,169	0.06%
2022/06/29	0	0.00	4	41.00	41.05	-4	5,248	-0.08%
2022/06/27	2	41.90	0	0.00	41.90	2	5,411	0.04%
2022/06/24	1.3	40.29	4	40.25	40.55	-2.7	5,472	-0.05%
2022/06/22	2	40.60	0	0.00	40.60	2	5,704	0.04%
2022/06/21	0.2	43.50	0	0.00	42.35	0.2	5,876	0.00%
2022/06/20	2	42.57	0	0.00	41.50	2	5,941	0.03%
2022/06/17	0	44.30	0	0.00	44.15	0	5,929	0.00%
2022/06/16	1.1	46.36	0	0.00	45.00	1.1	5,954	0.02%
2022/06/13	2	47.55	0	0.00	47.25	2	6,048	0.03%
2022/06/10	6	48.95	1	49.40	48.80	5	6,117	0.08%
2022/06/09	0	0.00	1	49.75	49.85	-1	6,213	-0.02%
2022/06/08	3	50.37	1	50.30	50.30	2	6,283	0.03%
2022/06/07	1	50.70	2	50.90	50.70	-1	6,319	-0.02%
2022/06/06	0.1	50.50	4	50.10	50.30	-3.9	6,345	-0.06%
2022/06/02	2	49.70	0	0.00	49.65	2	6,427	0.03%
2022/06/01	2	50.05	1	50.50	50.20	1	6,485	0.02%
2022/05/31	5	49.79	0	0.00	49.90	5	6,505	0.08%
2022/05/30	1.2	50.45	5	50.40	50.20	-3.8	6,532	-0.06%
2022/05/27	1	49.65	3	49.10	49.70	-2	6,570	-0.03%
2022/05/26	1	49.10	0	0.00	48.75	1	6,797	0.01%
2022/05/25	2	48.13	2	47.80	48.55	0	6,898	0.00%
2022/05/24	1	49.37	1	48.90	48.15	0	6,930	0.00%
2022/05/20	1.1	48.95	0	0.00	48.65	1.1	6,929	0.02%
2022/05/19	5	48.26	4	48.66	48.30	1	7,060	0.01%
2022/05/18	6	49.83	0	0.00	50.00	6	7,041	0.09%
2022/05/17	3.1	49.13	0	0.00	48.95	3.1	6,988	0.04%
2022/05/16	0	49.05	0	0.00	48.90	0	6,957	0.00%
2022/05/13	4.1	49.70	0	0.00	49.70	4.1	6,918	0.06%
2022/05/12	13.1	50.46	10	50.90	50.00	3.1	6,906	0.04%
2022/05/11	4.3	52.89	0	0.00	52.40	4.3	6,732	0.06%
2022/05/10	4.1	57.01	2	57.70	57.10	2.1	6,590	0.03%
2022/05/06	3	59.97	0	0.00	60.40	3	6,495	0.05%
2022/05/05	2.5	62.54	0	0.00	62.40	2.5	6,448	0.04%
2022/05/04	3	63.00	5	61.84	62.00	-2	6,383	-0.03%
2022/05/03	0.1	63.79	0	0.00	63.50	0.1	6,305	0.00%
2022/04/29	0.1	64.50	1	65.00	64.40	-0.9	6,295	-0.01%
2022/04/28	1	64.30	1	64.80	64.20	0	6,285	0.00%
2022/04/27	0	0.00	1	65.20	65.00	-1	6,252	-0.02%
2022/04/26	8.2	65.59	5	65.44	65.10	3.2	6,193	0.05%
2022/04/25	6	66.48	3.5	66.36	66.10	2.5	6,069	0.04%
2022/04/22	10	69.53	3	69.67	69.40	7	5,992	0.12%
2022/04/21	1.2	69.65	8	70.19	69.50	-6.8	5,952	-0.11%
2022/04/20	15.9	70.52	3.1	70.49	71.40	12.7	5,912	0.21%
2022/04/19	3.2	72.87	3.3	72.64	72.40	-0.1	5,733	0.00%
2022/04/18	8	73.49	25	74.07	72.90	-17	5,664	-0.30%
2022/04/15	14	76.21	12	76.61	75.50	2	5,535	0.04%
2022/04/14	14	75.79	14	74.61	74.80	0	5,271	0.00%
2022/04/13	17	71.81	26	71.76	71.20	-9	4,961	-0.18%
2022/04/12	4	70.73	13	70.53	70.70	-9	4,847	-0.19%
2022/04/11	10	70.42	4	70.70	69.80	6	4,768	0.13%
2022/04/08	2.1	68.46	2	68.50	69.20	0.1	4,625	0.00%
2022/04/07	0.1	68.68	1	72.00	67.90	-0.9	4,547	-0.02%
2022/04/06	19	70.86	27.2	71.42	70.80	-8.2	4,326	-0.19%
2022/04/01	15	68.60	10	69.20	69.50	5	4,057	0.12%
2022/03/31	10.1	68.09	8.1	68.18	67.80	2.1	3,960	0.05%
2022/03/30	0	0.00	6	65.12	67.40	-6	3,881	-0.15%
2022/03/29	3	66.70	12	67.07	66.00	-9	3,843	-0.23%
2022/03/28	2	65.80	0	0.00	67.90	2	3,778	0.05%
2022/03/25	4	66.03	12.4	67.00	68.00	-8.4	3,716	-0.22%
2022/03/24	10	66.39	27	66.40	66.00	-17	3,626	-0.47%
2022/03/23	15	64.20	1	65.00	65.30	14	3,518	0.40%
2022/03/22	3	64.00	1	63.80	64.10	2	3,412	0.06%
2022/03/18	0	0.00	6	62.30	62.00	-6	3,338	-0.18%
2022/03/17	2	62.20	2	62.15	62.40	0	3,326	0.00%
2022/03/16	1	62.00	8.1	62.50	62.30	-7.1	3,272	-0.22%
2022/03/15	4	64.20	8	63.88	64.20	-4	3,223	-0.12%
2022/03/14	3	65.57	5.1	65.77	66.20	-2.1	3,167	-0.07%
2022/03/11	0	0.00	2	63.65	63.80	-2	3,076	-0.07%
2022/03/10	0	0.00	2	62.70	62.70	-2	3,000	-0.07%
2022/03/09	0	0.00	5	60.70	61.70	-5	2,973	-0.17%
2022/03/08	0	0.00	2	60.75	59.50	-2	2,944	-0.07%
2022/03/07	5	62.60	6	62.20	62.10	-1	2,860	-0.03%
2022/03/03	1	62.80	0	0.00	63.00	1	2,793	0.04%
2022/03/02	1.1	63.17	5	62.60	62.70	-3.9	2,778	-0.14%
2022/03/01	9	63.28	22	63.80	63.00	-13	2,739	-0.47%
2022/02/25	27	60.90	120.2	61.36	62.00	-93.2	2,577	-3.62%	大賣/
2022/02/24	7	59.36	25	59.84	59.40	-18	2,513	-0.72%
2022/02/23	9	59.53	5	60.10	59.80	4	2,470	0.16%
2022/02/22	56	59.59	8	59.95	59.50	48	2,466	1.95%
2022/02/21	28	59.75	15	61.18	60.30	13	2,430	0.53%
2022/02/18	34	57.89	6	58.43	58.90	28	2,301	1.22%
2022/02/17	10	58.00	10	58.30	57.50	0	2,279	0.00%
2022/02/16	1	58.20	15	58.43	57.80	-14	2,322	-0.60%
2022/02/15	1	58.70	15	58.49	58.10	-14	2,323	-0.60%
2022/02/14	48	58.24	35	58.10	58.90	13	2,375	0.55%
2022/02/11	0	0.00	1	57.70	58.00	-1	2,304	-0.04%
2022/02/10	6	57.25	9	57.88	58.10	-3	2,341	-0.13%
2022/02/08	3	56.40	6	56.05	56.40	-3	2,451	-0.12%
2022/02/07	0	0.00	2	54.15	55.50	-2	2,474	-0.08%
2022/01/26	0.2	52.00	27	51.92	52.20	-26.8	2,514	-1.07%
2022/01/25	1.3	52.09	1	51.90	51.90	0.3	2,543	0.01%
2022/01/24	1	52.00	0	0.00	52.80	1	2,561	0.04%
2022/01/21	3	53.50	2	54.30	53.40	1	2,602	0.04%
2022/01/20	2	53.65	0	0.00	54.30	2	2,638	0.08%
2022/01/19	1	53.80	0	0.00	53.70	1	2,646	0.04%
2022/01/17	0	0.00	0	54.00	54.50	0	2,705	0.00%
2022/01/14	2	54.15	0	0.00	54.20	2	2,793	0.07%
2022/01/13	25	55.38	0	0.00	55.20	25	2,814	0.89%
2022/01/12	1	54.50	2	54.60	54.70	-1	2,807	-0.04%
2022/01/04	1	57.20	0	0.00	57.50	1	2,874	0.03%
2022/01/03	2	57.85	0	0.00	57.50	2	2,898	0.07%
2021/12/29	7	58.70	8	58.59	58.70	-1	2,942	-0.03%
2021/12/28	1	58.10	2	58.10	58.20	-1	2,990	-0.03%
2021/12/27	1	58.30	0	0.00	58.40	1	3,041	0.03%
2021/12/24	3	59.50	0	0.00	59.00	3	3,096	0.10%
2021/12/23	0	0.00	15	59.93	60.00	-15	3,119	-0.48%
2021/12/22	1	59.30	2	59.55	59.60	-1	3,094	-0.03%
2021/12/21	1.1	59.77	11	59.90	59.90	-10	3,097	-0.32%
2021/12/20	0	0.00	8	59.85	60.00	-8	3,082	-0.26%
2021/12/17	0	0.00	2	58.60	58.80	-2	3,019	-0.07%
2021/12/15	4.3	56.96	4	57.35	57.00	0.3	2,979	0.01%
2021/12/14	9.2	57.19	3	56.80	56.80	6.2	3,001	0.20%
2021/12/13	9	58.52	9	58.67	58.60	0	2,981	0.00%
2021/12/10	1	57.50	1	57.50	57.50	0	2,985	0.00%
2021/12/09	12	58.13	0	0.00	57.80	12	3,034	0.40%
2021/12/08	0	0.00	1	58.80	58.70	-1	3,077	-0.03%
2021/12/07	17	58.34	10	58.00	58.50	7	3,081	0.23%
2021/12/06	10	57.30	9	57.86	57.30	1	3,082	0.03%
2021/12/03	5	57.56	2	58.05	57.30	3	3,109	0.10%
2021/12/02	8	57.30	9	57.33	57.30	-1	3,147	-0.03%
2021/12/01	5	56.64	5	57.00	57.00	0	3,181	0.00%
2021/11/29	3	56.40	2	56.50	56.80	1	3,269	0.03%
2021/11/26	0.1	57.80	0	0.00	57.80	0.1	3,312	0.00%
2021/11/25	5	59.30	3	59.17	59.00	2	3,404	0.06%
2021/11/24	13	58.86	10	59.14	58.80	3	3,404	0.09%
2021/11/23	0	0.00	1	57.80	57.10	-1	3,361	-0.03%
2021/11/18	1	56.70	0	0.00	56.70	1	3,716	0.03%
2021/11/17	0	0.00	1	56.90	57.10	-1	3,795	-0.03%
2021/11/16	2	56.95	0	0.00	56.20	2	3,824	0.05%
2021/11/15	6	57.80	0	0.00	56.80	6	3,881	0.15%
2021/11/12	1	58.60	0	0.00	58.30	1	3,955	0.03%
2021/11/09	10	59.60	1	59.80	59.50	9	4,171	0.22%
2021/11/08	5.2	60.77	0	60.60	60.00	5.2	4,194	0.12%
2021/11/05	4	58.05	0	0.00	58.50	4	4,137	0.10%
2021/11/04	1	58.60	0	0.00	58.50	1	4,210	0.02%
2021/11/01	2	58.15	0	0.00	58.20	2	4,327	0.05%
2021/10/29	1.1	57.53	0	0.00	58.20	1.1	4,348	0.03%
2021/10/28	3	59.07	0	0.00	59.00	3	4,363	0.07%
2021/10/27	1	57.60	3	57.87	57.80	-2	4,438	-0.05%
2021/10/26	0	0.00	1	57.40	57.60	-1	4,697	-0.02%
2021/10/25	1	57.00	4	56.38	56.80	-3	4,777	-0.06%
2021/10/22	3	55.77	0	0.00	55.20	3	4,893	0.06%
2021/10/21	0	0.00	1	57.80	58.20	-1	4,935	-0.02%
2021/10/20	3	57.33	1	58.20	56.70	2	5,072	0.04%
2021/10/19	0	0.00	1	57.50	57.20	-1	5,203	-0.02%
2021/10/18	1	56.50	3	56.60	56.70	-2	5,351	-0.04%
2021/10/15	1	57.10	0	0.00	57.30	1	5,593	0.02%
2021/10/14	1	56.60	3	56.07	56.70	-2	5,959	-0.03%
2021/10/13	0	0.00	7	55.39	55.10	-7	6,355	-0.11%
2021/10/12	1	57.20	1	58.00	56.30	0	6,482	0.00%
2021/10/08	0.2	57.46	1	59.50	57.20	-0.8	6,758	-0.01%
2021/10/06	6	57.60	0	0.00	57.60	6	7,411	0.08%
2021/10/05	30	58.61	1	58.30	58.60	29	7,686	0.38%
2021/10/04	2	57.15	3	57.03	56.80	-1	7,883	-0.01%
2021/10/01	4	60.85	4	61.25	59.50	0	8,220	0.00%
2021/09/30	6	61.00	6	61.78	63.00	0	8,743	0.00%
2021/09/29	1	61.10	0	0.00	60.70	1	9,439	0.01%
2021/09/28	1	61.50	1	61.80	61.50	0	10,946	0.00%
2021/09/27	1.1	62.41	0	0.00	62.50	1.1	11,719	0.01%
2021/09/24	1	62.40	0	0.00	62.00	1	12,376	0.01%
2021/09/23	11	62.00	0	0.00	62.00	11	13,703	0.08%
2021/09/22	3.1	62.81	0	0.00	62.20	3.1	14,889	0.02%
2021/09/17	3	63.80	0	0.00	65.00	3	15,482	0.02%
2021/09/14	3	65.80	0	0.00	65.00	3	16,733	0.02%
2021/09/13	4	66.68	3.1	67.26	66.80	1	17,518	0.01%
2021/09/10	8	66.36	3	66.80	66.10	5	17,588	0.03%
2021/09/09	4.1	64.98	4	65.43	65.20	0.1	17,647	0.00%
2021/09/07	2	66.60	0	0.00	65.40	2	17,941	0.01%
2021/09/06	1	66.30	0	0.00	66.30	1	18,054	0.01%
2021/09/03	6	67.38	2	68.80	66.80	4	18,234	0.02%
2021/09/02	7	67.97	1	68.20	67.60	6	18,385	0.03%
2021/09/01	13	70.27	3	70.30	69.40	10	18,473	0.05%
2021/08/31	6	70.75	5	71.60	70.30	1	18,592	0.01%
2021/08/30	1	69.70	1	69.50	69.60	0	18,777	0.00%
2021/08/27	1	68.90	7	68.96	69.10	-6	19,012	-0.03%
2021/08/26	14	69.69	7	70.71	69.00	7	19,337	0.04%
2021/08/24	1	66.30	1	66.50	66.30	0	19,780	0.00%
2021/08/23	5	65.76	5	65.78	65.80	0	20,561	0.00%
2021/08/20	2	62.90	4	62.95	63.20	-2	21,093	-0.01%
2021/08/19	10.1	65.01	2	63.20	63.20	8.1	21,520	0.04%
2021/08/18	5.1	66.19	4	64.30	67.00	1.1	21,600	0.00%
2021/08/17	3	68.80	4	65.20	64.50	-1	21,796	0.00%
2021/08/16	5.1	69.17	1.4	68.57	68.40	3.7	22,036	0.02%
2021/08/13	2	73.40	2	72.50	72.20	0	22,349	0.00%
2021/08/12	3	74.10	4	73.08	74.10	-1	22,842	0.00%
2021/08/11	10.1	73.68	9	73.28	71.50	1.1	23,280	0.00%
2021/08/10	5	73.48	5	73.50	72.50	0	23,465	0.00%
2021/08/09	3.4	74.83	6	75.68	75.80	-2.7	23,677	-0.01%
2021/08/06	0	0.00	1	74.40	73.70	-1	23,956	0.00%
2021/08/05	10	74.61	7	74.43	74.20	3	24,359	0.01%
2021/08/04	1	75.80	1	76.20	76.10	0	24,634	0.00%
2021/08/03	4	76.93	2	76.55	76.80	2	25,439	0.01%
2021/08/02	10	76.59	10	76.17	77.50	0	26,084	0.00%
2021/07/30	21	76.88	32	77.10	75.80	-11	26,449	-0.04%
2021/07/29	8	74.48	19	73.54	75.00	-11	27,183	-0.04%
2021/07/28	19	72.84	26	72.55	72.50	-7	27,871	-0.03%
2021/07/27	8	73.00	5	73.46	72.10	3	28,415	0.01%
2021/07/26	27	75.23	7	75.70	74.70	20	29,154	0.07%
2021/07/23	10	73.54	7	74.19	73.80	3	29,831	0.01%
2021/07/22	8.2	71.69	0	0.00	71.70	8.2	30,155	0.03%
2021/07/21	22	76.74	22	75.64	73.30	0	30,639	0.00%
2021/07/20	22	78.41	21	77.06	76.80	1	30,768	0.00%
2021/07/19	47	77.19	30	77.59	79.40	17	30,883	0.06%
2021/07/16	6	73.83	7	74.46	74.00	-1	31,277	0.00%
2021/07/15	14	73.92	4	73.95	74.80	10	31,829	0.03%
2021/07/14	7	72.46	2	72.25	72.00	5	31,954	0.02%
2021/07/13	5	77.40	21	75.86	75.60	-16	32,305	-0.05%
2021/07/12	5	83.28	4	83.35	81.20	1	32,626	0.00%
2021/07/09	7	82.68	11.2	83.22	81.10	-4.2	33,246	-0.01%
2021/07/08	29	84.81	19	83.83	83.60	10	34,034	0.03%
2021/07/07	13.2	84.02	3	83.83	84.00	10.2	33,763	0.03%
2021/07/06	8	88.45	15	87.73	87.80	-7	33,327	-0.02%
2021/07/05	54	89.89	33	89.25	85.80	21	32,680	0.06%
2021/07/02	9	82.57	84.8	85.61	86.60	-75.8	31,335	-0.24%
2021/07/01	45.3	80.47	13	79.15	78.80	32.3	30,621	0.11%
2021/06/30	61.3	82.99	40	81.66	79.80	21.3	30,088	0.07%
2021/06/29	28.2	78.90	57	78.76	80.20	-28.8	28,815	-0.10%
2021/06/28	56	71.74	93.1	72.67	74.30	-37.1	27,622	-0.13%
2021/06/25	33	67.98	15	68.04	67.60	18	26,994	0.07%
2021/06/24	14	67.66	13	67.10	66.80	1	26,720	0.00%
2021/06/23	66.1	70.10	12	70.40	65.60	54.1	26,441	0.20%
2021/06/22	16	68.03	19	68.23	69.50	-3	25,722	-0.01%
2021/06/21	0.1	63.80	0	0.00	63.20	0.1	24,893	0.00%
2021/06/18	6	65.17	7	64.41	64.30	-1	24,773	0.00%
2021/06/17	1	65.80	0	0.00	64.70	1	24,687	0.00%
2021/06/16	12	65.47	2	66.30	64.30	10	24,501	0.04%
2021/06/15	30	65.51	33.1	64.80	65.80	-3.1	24,374	-0.01%
2021/06/11	19	65.49	20	64.54	64.10	-1	24,239	0.00%
2021/06/09	4	64.15	0	0.00	63.60	4	23,966	0.02%
2021/06/08	8	65.29	14	65.99	65.50	-6	23,840	-0.03%
2021/06/07	16.1	64.29	20	64.38	65.20	-3.9	23,766	-0.02%
2021/06/04	4	67.63	8	67.45	66.30	-4	23,647	-0.02%
2021/06/03	34.2	67.11	12.2	67.64	66.70	22	23,600	0.09%
2021/06/02	13	67.66	10	67.22	67.00	3	23,249	0.01%
2021/06/01	18	64.97	15	64.64	65.60	3	22,815	0.01%
2021/05/31	20	67.65	14	68.34	64.20	6	22,585	0.03%
2021/05/28	14	63.29	30	63.01	64.40	-16	21,715	-0.07%
2021/05/27	29.1	59.98	11	59.72	58.60	18.1	21,116	0.09%
2021/05/26	3.1	57.16	1	58.10	57.80	2.1	20,697	0.01%
2021/05/25	2.2	56.84	13	56.86	56.80	-10.9	20,585	-0.05%
2021/05/24	16.1	60.92	16	59.69	58.80	0.1	20,330	0.00%
2021/05/21	10.1	59.10	18	59.64	60.70	-8	20,101	-0.04%
2021/05/20	35	60.27	19	57.92	57.20	16	19,706	0.08%
2021/05/19	26	59.31	21	60.03	61.70	5	19,174	0.03%
2021/05/18	15	55.63	9	56.10	56.10	6	18,723	0.03%
2021/05/17	6	54.16	10	53.10	51.00	-4	18,450	-0.02%
2021/05/14	7	57.99	9	58.08	56.60	-2	18,170	-0.01%
2021/05/13	3	61.03	15	59.29	60.20	-12	17,761	-0.07%
2021/05/12	15	69.67	9	68.39	65.10	6	17,309	0.03%
2021/05/11	31.1	77.24	29	75.70	72.30	2.1	16,971	0.01%
2021/05/10	32	80.04	36.2	79.96	80.20	-4.2	16,146	-0.03%
2021/05/07	24.2	74.08	23	74.62	75.80	1.2	15,440	0.01%
2021/05/06	50	76.51	27	77.57	73.90	23	14,956	0.15%
2021/05/05	32	73.27	47	74.57	74.60	-15	13,962	-0.11%
2021/05/04	26.1	70.62	31.1	71.18	69.30	-5	13,185	-0.04%
2021/05/03	51.2	79.23	40	77.61	72.60	11.2	12,523	0.09%
2021/04/29	5	76.28	90	77.61	80.50	-85	11,674	-0.73%
2021/04/28	46.7	72.26	4	72.05	73.20	42.7	10,831	0.39%
2021/04/27	13	69.65	21.4	69.80	70.60	-8.4	10,422	-0.08%
2021/04/26	20	63.08	67.2	66.48	66.50	-47.2	9,804	-0.48%
2021/04/23	15	60.28	8	60.28	60.50	7	9,449	0.07%
2021/04/22	112.4	62.46	90	63.23	59.30	22.4	9,050	0.25%	大買/
2021/04/21	32.1	58.18	24	58.61	58.90	8.1	8,305	0.10%
2021/04/20	13	53.58	5	54.66	56.70	8	7,636	0.10%
2021/04/19	120	55.08	57	56.08	55.00	63	7,276	0.87%	大買/
2021/04/16	2	52.80	22	53.52	53.00	-20	6,608	-0.30%
2021/04/15	24	51.10	55	50.74	52.00	-31	5,951	-0.52%
2021/04/14	27	46.69	63	48.44	48.00	-36	5,075	-0.71%
2021/04/13	0	0.00	5	44.86	44.65	-5	4,123	-0.12%
2021/04/12	3	45.18	6	44.21	44.60	-3	4,101	-0.07%
2021/04/09	4	43.59	4	43.73	43.30	0	3,980	0.00%
2021/04/08	12	43.57	28	44.08	44.50	-16	3,910	-0.41%
2021/04/07	17	41.73	3	42.03	42.00	14	3,813	0.37%
2021/04/06	9	41.42	6	41.73	41.95	3	3,846	0.08%
2021/04/01	0	0.00	5	40.03	40.45	-5	3,714	-0.13%
2021/03/29	2	39.85	6	39.68	39.35	-4	3,761	-0.11%
2021/03/26	10	39.30	0	0.00	39.45	10	4,132	0.24%
2021/03/23	1	39.05	6	39.10	39.15	-5	4,470	-0.11%
2021/03/22	2	39.65	0	0.00	39.50	2	4,477	0.04%
2021/03/19	3	39.10	0	0.00	39.05	3	4,517	0.07%
2021/03/18	6	39.43	1	39.60	39.35	5	4,556	0.11%
2021/03/17	3	39.13	2	39.45	39.30	1	4,842	0.02%
2021/03/16	8	39.16	1	40.00	38.95	7	5,185	0.13%
2021/03/15	1	40.15	2	40.35	40.80	-1	5,090	-0.02%
2021/03/12	3	39.95	0	0.00	40.00	3	5,093	0.06%
2021/03/11	21	40.27	0	0.00	39.95	21	5,153	0.41%
2021/03/10	5	39.84	19	40.76	41.15	-14	5,110	-0.27%
2021/03/09	7	40.33	5	39.60	39.40	2	4,971	0.04%
2021/03/08	1	38.95	1	39.45	39.20	0	4,807	0.00%
2021/03/05	1	39.50	2	40.00	38.85	-1	4,875	-0.02%
2021/03/04	4	39.85	3	39.85	39.65	1	4,933	0.02%
2021/03/02	2	38.95	1	38.95	38.55	1	5,172	0.02%
2021/02/26	1	40.00	0	0.00	39.30	1	5,475	0.02%
2021/02/24	3	39.85	11	39.88	38.80	-8	5,682	-0.14%
2021/02/23	3	40.00	1	40.20	39.80	2	5,640	0.04%
2021/02/22	7	38.71	2	38.90	39.00	5	5,517	0.09%
2021/02/19	5	37.94	1	37.90	37.75	4	5,449	0.07%
2021/02/18	2	37.75	4	38.00	37.85	-2	5,430	-0.04%
2021/02/04	0	0.00	0.1	35.68	35.50	-0.1	5,428	0.00%
2021/02/03	0	0.00	0.2	35.00	34.55	-0.2	5,463	0.00%
2021/02/01	2	33.10	2	33.45	33.70	0	5,460	0.00%
2021/01/27	10	34.45	0	0.00	34.75	10	5,411	0.18%
2021/01/25	0	0.00	1	36.25	35.95	-1	5,398	-0.02%
2021/01/22	1	34.30	8	35.27	35.45	-7	5,375	-0.13%
2021/01/21	0	0.00	1	34.85	34.25	-1	5,375	-0.02%
2021/01/20	1	34.50	0	0.00	34.10	1	5,396	0.02%
2021/01/15	0	0.00	2	35.63	35.05	-2	5,355	-0.04%
2021/01/14	0	0.00	0.2	36.20	36.10	-0.2	5,286	0.00%
2021/01/13	3	36.60	0	0.00	36.65	3	5,201	0.06%
2021/01/12	3	37.43	0	0.00	37.00	3	5,156	0.06%
2021/01/11	1	39.05	1	38.80	38.65	0	5,091	0.00%
2021/01/06	1	39.35	1	39.35	39.35	0	5,041	0.00%
2021/01/05	10	40.35	2	40.50	40.70	8	4,969	0.16%
2020/12/30	1	39.70	0	0.00	39.70	1	4,898	0.02%
2020/12/29	2	39.58	7	40.06	39.80	-5	4,849	-0.10%
2020/12/25	0	0.00	1	39.25	39.15	-1	4,718	-0.02%
2020/12/23	7.2	39.52	0	0.00	39.70	7.2	4,672	0.15%
2020/12/22	11	42.18	16	41.10	40.30	-5	4,695	-0.11%
2020/12/21	3	39.92	26	40.72	40.75	-23	4,377	-0.53%
2020/12/18	0	0.00	1	39.25	39.10	-1	4,170	-0.02%
2020/12/17	11	38.14	1	38.50	38.20	10	4,148	0.24%
2020/12/16	8	38.30	0	38.20	38.20	8	4,175	0.19%
2020/12/15	26	38.88	8	38.49	37.90	18	4,254	0.42%
2020/12/14	0	0.00	1	39.05	38.55	-1	4,332	-0.02%
2020/12/11	7	39.21	13	40.87	38.70	-6	4,395	-0.14%
2020/12/10	4	40.96	27	41.22	41.00	-23	4,124	-0.56%
2020/12/09	11	38.23	0	0.00	37.80	11	3,814	0.29%
2020/12/08	0	0.00	1	38.00	38.20	-1	4,061	-0.02%
2020/12/07	1	39.40	2	38.50	38.55	-1	4,055	-0.02%
2020/12/04	2	38.55	52	38.40	38.80	-50	4,018	-1.24%
2020/12/03	2	38.20	0	0.00	37.95	2	4,028	0.05%
2020/12/02	0	0.00	4	37.40	37.45	-4	4,193	-0.10%
2020/12/01	3	37.87	1	37.95	37.60	2	4,159	0.05%
2020/11/30	10	39.55	18	38.82	38.85	-8	4,119	-0.19%
2020/11/27	0	0.00	3	38.57	38.70	-3	4,081	-0.07%
2020/11/26	9	38.56	4	38.11	38.45	5	3,993	0.13%
2020/11/25	23	37.37	19	37.49	36.85	4	3,842	0.10%
2020/11/24	1	35.50	3	35.03	35.15	-2	3,510	-0.06%
2020/11/23	0	0.00	1	34.00	33.95	-1	3,344	-0.03%
2020/11/18	1	32.35	0	0.00	32.20	1	3,217	0.03%
2020/11/16	1	32.00	1	32.20	32.25	0	3,263	0.00%
2020/11/13	0	0.00	2	32.80	32.80	-2	3,252	-0.06%
2020/11/12	2	32.20	0	0.00	31.95	2	3,257	0.06%
2020/11/11	0	0.00	31	32.67	32.90	-31	3,205	-0.97%
2020/11/10	0	0.00	1	31.70	31.70	-1	3,157	-0.03%
2020/11/09	2	32.15	2	31.95	32.00	0	3,161	0.00%
2020/11/04	0	0.00	4	31.85	31.75	-4	3,433	-0.12%
2020/11/02	0	0.00	1	31.20	31.85	-1	3,425	-0.03%
2020/10/30	1	32.20	0	0.00	31.40	1	3,412	0.03%
2020/10/29	2	31.95	0	0.00	32.20	2	3,392	0.06%
2020/10/27	8	32.69	4	32.80	32.70	4	3,335	0.12%
2020/10/26	0	0.00	1	31.65	31.45	-1	3,271	-0.03%
2020/10/21	0	0.00	1	30.90	31.15	-1	3,247	-0.03%
2020/10/16	10	31.53	0	0.00	30.90	10	3,292	0.30%
2020/10/15	1	32.20	0	0.00	31.95	1	3,264	0.03%
2020/10/14	22	32.93	2	32.80	32.50	20	3,245	0.62%
2020/10/13	2	32.35	0	0.00	32.50	2	3,236	0.06%
2020/10/12	10	32.20	0	0.00	32.75	10	3,232	0.31%
2020/10/08	16	32.22	0	0.00	32.35	16	3,208	0.50%
2020/10/07	10	32.10	1	32.60	32.60	9	3,196	0.28%
2020/10/06	72	32.37	0	0.00	32.50	72	3,159	2.28%
2020/09/29	1	30.25	0	0.00	30.25	1	3,103	0.03%
2020/09/25	2	31.58	1	31.50	30.45	1	3,080	0.03%
2020/09/24	0	0.00	1	31.40	30.65	-1	2,972	-0.03%
2020/09/23	1	31.60	0	0.00	32.25	1	2,879	0.03%
2020/09/18	1	34.00	0	0.00	34.35	1	2,708	0.04%
2020/09/17	0	0.00	3	33.70	34.45	-3	2,603	-0.12%
2020/09/16	2	33.58	2	33.30	33.30	0	2,459	0.00%
2020/09/14	0	0.00	2	31.95	31.95	-2	2,295	-0.09%
2020/09/11	6	33.48	5	33.44	32.15	1	2,227	0.04%
2020/09/09	1	31.70	0	0.00	31.95	1	1,909	0.05%
2020/09/08	2	31.38	11	31.96	31.25	-9	1,870	-0.48%
2020/09/07	5	33.37	5	32.67	32.80	0	1,799	0.00%
2020/09/03	10	31.57	0	0.00	30.70	10	1,575	0.63%
2020/09/02	0	0.00	10	30.27	31.00	-10	1,534	-0.65%
2020/09/01	0	0.00	3	30.20	29.70	-3	1,501	-0.20%
2020/08/31	1	30.10	1	29.50	29.85	0	1,474	0.00%
2020/08/28	10	28.87	6	28.84	29.05	4	1,411	0.28%
2020/08/27	1	29.25	1	29.30	29.05	0	1,410	0.00%
2020/08/24	6	28.63	0	0.00	28.95	6	1,346	0.45%
2020/08/20	0	0.00	4	27.85	27.40	-4	1,331	-0.30%
2020/08/14	6	29.65	0	0.00	29.70	6	1,218	0.49%
2020/08/13	0	0.00	1	28.85	28.80	-1	1,195	-0.08%
2020/08/12	3	29.65	2	30.00	29.15	1	1,174	0.09%
2020/08/11	6	29.82	3	29.68	29.80	3	1,135	0.26%
2020/08/10	1	28.25	3	29.18	29.40	-2	981	-0.20%
2020/07/30	1	26.80	1	26.45	26.85	0	889	0.00%
2020/07/29	0	0.00	1	25.45	25.95	-1	899	-0.11%
2020/07/28	1	25.10	0	0.00	24.80	1	888	0.11%
2020/07/24	2	26.73	0	0.00	26.40	2	875	0.23%
2020/07/21	0	0.00	3	25.20	25.10	-3	824	-0.36%
2020/07/03	0	0.00	1	25.15	25.20	-1	801	-0.12%
2020/07/01	3	25.00	0	0.00	25.10	3	816	0.37%
2020/06/24	0	0.00	1	25.25	25.30	-1	832	-0.12%
2020/06/19	1	25.50	0	0.00	25.10	1	894	0.11%
2020/06/10	0	0.00	1	26.85	26.80	-1	1,157	-0.09%
2020/05/29	1	24.65	0	0.00	24.65	1	1,195	0.08%
2020/05/28	1	25.30	0	0.00	25.30	1	1,178	0.08%
2020/05/07	1	24.25	1	24.60	24.65	0	1,188	0.00%
2020/05/06	1	24.40	0	0.00	24.25	1	1,201	0.08%
2020/04/30	0	0.00	1	23.95	24.00	-1	1,171	-0.09%
2020/04/22	2	21.98	1	22.35	22.35	1	1,250	0.08%
2020/04/21	1	22.45	0	0.00	22.40	1	1,263	0.08%
2020/04/14	1	22.45	2	22.38	22.50	-1	1,399	-0.07%
2020/04/13	1	21.95	0	0.00	22.15	1	1,403	0.07%
2020/04/08	0	0.00	2	22.25	22.30	-2	1,448	-0.14%
2020/04/06	0	0.00	1	21.35	21.35	-1	1,501	-0.07%
2020/04/01	0	0.00	3	21.45	21.55	-3	1,513	-0.20%
2020/03/23	0	0.00	2	19.15	19.70	-2	1,479	-0.14%
2020/03/19	2	17.10	5	17.22	17.15	-3	1,537	-0.20%
2020/03/18	1	20.70	10	20.90	19.00	-9	1,500	-0.60%
2020/03/17	0	0.00	7	21.80	20.90	-7	1,456	-0.48%
2020/03/16	3	24.35	0	0.00	23.20	3	1,390	0.22%
2020/03/13	1	24.05	0	0.00	24.10	1	1,365	0.07%
2020/03/11	1	28.15	0	0.00	28.20	1	1,280	0.08%
2020/03/10	0	0.00	2	27.70	28.10	-2	1,271	-0.16%
2020/03/06	0	0.00	13	29.10	29.05	-13	1,245	-1.04%
2020/03/04	15	28.98	0	0.00	29.10	15	1,246	1.20%
2020/03/03	0	0.00	14	29.38	29.20	-14	1,244	-1.13%
2020/03/02	3	28.80	0	0.00	28.80	3	1,248	0.24%
2020/02/18	0	0.00	1	29.85	29.95	-1	1,240	-0.08%
2020/02/14	0	0.00	1	29.65	29.50	-1	1,245	-0.08%
2020/02/13	14	29.34	5	29.45	29.20	9	1,241	0.73%
2020/02/11	1	28.85	1	29.15	29.30	0	1,236	0.00%
2020/02/10	7	28.81	4	29.00	28.80	3	1,235	0.24%
2020/02/07	2	29.80	3	29.65	29.55	-1	1,225	-0.08%
2020/02/06	1	30.50	0	0.00	30.50	1	1,216	0.08%
2020/02/03	3	30.95	0	0.00	31.15	3	1,187	0.25%
2020/01/30	0	0.00	1	31.00	30.50	-1	1,124	-0.09%
2020/01/17	0	0.00	5	32.60	32.65	-5	1,082	-0.46%
2020/01/16	1	32.80	0	0.00	32.80	1	1,074	0.09%
2020/01/13	5	32.90	17	32.51	32.10	-12	1,034	-1.16%
2020/01/10	2	31.70	0	0.00	31.35	2	965	0.21%
2020/01/07	1	31.05	0	0.00	31.20	1	937	0.11%
2020/01/06	0	0.00	1	31.40	31.30	-1	929	-0.11%
2020/01/03	4	31.76	0	0.00	31.60	4	919	0.44%
2019/12/31	1	31.65	1	31.50	31.50	0	875	0.00%
2019/12/30	1	31.45	1	31.65	31.70	0	849	0.00%
2019/12/25	0	0.00	4	30.50	30.30	-4	772	-0.52%
2019/12/24	1	30.75	0	0.00	30.50	1	769	0.13%
2019/12/20	0	0.00	1	31.00	30.80	-1	734	-0.14%
2019/12/18	5	31.00	10	30.95	31.15	-5	726	-0.69%
2019/12/16	1	30.25	1	30.85	30.90	0	674	0.00%
2019/12/13	0	0.00	3	29.08	29.80	-3	614	-0.49%
2019/12/03	0	0.00	1	28.10	28.00	-1	592	-0.17%
2019/11/28	4	28.46	0	0.00	28.45	4	617	0.65%
2019/11/27	6	29.13	0	0.00	28.90	6	621	0.97%
2019/11/26	0	0.00	1	28.65	29.00	-1	622	-0.16%
2019/11/20	2	27.60	0	0.00	27.70	2	620	0.32%
2019/11/12	1	28.10	0	0.00	28.10	1	700	0.14%
2019/11/06	1	28.70	0	0.00	28.60	1	741	0.13%
2019/11/05	3	29.05	1	29.00	28.70	2	743	0.27%
2019/10/25	1	28.75	0	0.00	28.60	1	833	0.12%
2019/10/22	0	0.00	3	29.25	29.25	-3	859	-0.35%
2019/10/21	3	29.90	0	0.00	29.25	3	869	0.35%
2019/10/18	0	0.00	1	29.10	29.50	-1	874	-0.11%
2019/10/07	0	0.00	1	27.75	27.70	-1	975	-0.10%
2019/10/02	1	28.85	0	0.00	28.90	1	980	0.10%
2019/09/26	0	0.00	1	29.05	29.00	-1	975	-0.10%
2019/09/18	0	0.00	1	28.90	28.90	-1	954	-0.10%
2019/09/12	0	0.00	0	28.30	28.15	0	952	0.00%
2019/09/10	0	0.00	1.3	27.76	27.85	-1.3	960	-0.13%
2019/09/05	0	0.00	2	28.35	28.20	-2	952	-0.21%
2019/09/04	10	28.20	5	28.15	28.30	5	944	0.53%
2019/09/03	2	27.75	0	0.00	27.80	2	937	0.21%
2019/08/28	0	0.00	1	27.10	27.10	-1	944	-0.11%
2019/08/23	1	26.60	0	0.00	26.50	1	937	0.11%
2019/08/16	1	26.85	2	27.13	27.25	-1	927	-0.11%
2019/07/30	1	30.85	0	0.00	30.95	1	885	0.11%
2019/07/26	1	31.20	0	0.00	31.10	1	855	0.12%
2019/07/22	0	0.00	1	31.40	31.35	-1	841	-0.12%
2019/07/19	3	31.00	3	31.15	31.15	0	832	0.00%
2019/07/18	0	0.00	0.2	30.70	30.70	-0.2	807	-0.02%
2019/07/12	0	0.00	2	31.70	31.70	-2	744	-0.27%
2019/07/11	0.2	31.75	0	0.00	31.75	0.2	758	0.03%
2019/07/08	4	31.65	0	0.00	31.70	4	808	0.49%
2019/06/06	0	0.00	2	31.25	31.15	-2	1,236	-0.16%
2019/05/28	3	31.03	1	31.25	31.90	2	1,287	0.16%
2019/05/21	0	0.00	1	30.95	30.90	-1	1,376	-0.07%
2019/05/20	0	0.00	3	30.90	30.70	-3	1,438	-0.21%
2019/05/15	0	0.00	122	29.65	29.80	-122	1,455	-8.38%	大賣/鉅額交易
2019/05/02	0	0.00	2	31.00	30.90	-2	1,741	-0.11%
2019/04/30	0	0.00	1	30.25	30.55	-1	1,733	-0.06%
2019/04/22	122	31.00	0	0.00	31.05	122	1,770	6.89%	大買/鉅額交易
2019/04/18	1	30.50	0	0.00	30.50	1	1,782	0.06%
2019/04/12	1	30.95	0	0.00	30.70	1	1,846	0.05%
2019/04/10	1	31.95	0	0.00	31.70	1	1,801	0.06%
2019/04/09	5	32.15	0	0.00	32.10	5	1,781	0.28%
2019/04/08	1	32.30	0	0.00	32.30	1	1,774	0.06%
2019/04/02	0	0.00	107	32.60	32.70	-107	1,765	-6.06%	大賣/鉅額交易
2019/03/27	0	0.00	1	33.00	33.05	-1	1,915	-0.05%
2019/03/26	2	32.85	5	32.80	32.80	-3	1,991	-0.15%
2019/03/21	0	0.00	1	33.60	33.55	-1	1,984	-0.05%
2019/03/20	1	33.20	1	33.20	33.25	0	1,958	0.00%
2019/03/19	1	34.15	1	34.15	33.90	0	1,903	0.00%
2019/03/18	1	34.40	0	0.00	34.10	1	1,888	0.05%
2019/03/15	0	0.00	27	33.74	33.80	-27	1,858	-1.45%
2019/03/14	0	0.00	10	33.05	32.85	-10	1,802	-0.55%
2019/03/04	1	33.10	0	0.00	33.00	1	1,990	0.05%
2019/02/25	25	32.75	0	0.00	32.70	25	2,095	1.19%
2019/02/19	0	0.00	3	32.68	32.25	-3	2,107	-0.14%
2019/02/15	0	0.00	1	31.50	31.10	-1	2,327	-0.04%
2019/02/13	2	31.60	0	0.00	31.65	2	2,380	0.08%
2019/02/12	2	31.35	2	32.00	31.75	0	2,403	0.00%
2019/01/28	1	32.05	5	31.95	32.10	-4	2,396	-0.17%
2019/01/25	3	31.68	0	0.00	31.60	3	2,453	0.12%
2019/01/24	1	31.90	4	32.05	31.75	-3	2,469	-0.12%
2019/01/22	1	30.50	0	0.00	30.45	1	2,456	0.04%
2019/01/21	13	30.25	0	0.00	30.35	13	2,512	0.52%
2019/01/17	0	0.00	1	30.70	30.45	-1	2,632	-0.04%
2019/01/16	1	30.45	1	30.70	30.45	0	2,711	0.00%
2019/01/09	0	0.00	1	31.85	31.55	-1	2,931	-0.03%
2019/01/07	0	0.00	1	30.65	31.15	-1	3,001	-0.03%
2019/01/04	1	29.95	0	0.00	30.10	1	3,074	0.03%
2019/01/02	1	31.10	0	0.00	31.10	1	3,279	0.03%
2018/12/27	0	0.00	1	31.25	31.10	-1	3,482	-0.03%
2018/12/26	0	0.00	1	31.45	31.00	-1	3,621	-0.03%
2018/12/24	2	31.80	0	0.00	31.70	2	4,019	0.05%
2018/12/22	6	32.48	5	32.02	32.00	1	4,175	0.02%
2018/12/10	1	31.65	0	0.00	31.65	1	7,033	0.01%
2018/12/05	1	32.60	2	32.58	32.55	-1	7,288	-0.01%
2018/12/03	2	33.38	0	0.00	33.35	2	7,334	0.03%
2018/11/26	6	31.83	0	0.00	32.60	6	7,229	0.08%
2018/11/22	2	33.55	0	0.00	33.10	2	7,104	0.03%
2018/11/21	0	0.00	1	33.80	33.55	-1	7,106	-0.01%
2018/11/20	2	33.78	0	0.00	33.75	2	7,098	0.03%
2018/11/19	1	34.20	0	0.00	34.05	1	7,142	0.01%
2018/11/16	11	34.54	0	0.00	34.30	11	7,224	0.15%
2018/11/15	1	34.05	0	0.00	35.00	1	7,199	0.01%
2018/11/14	1	34.95	8	34.31	34.70	-7	7,090	-0.10%
2018/11/12	2	32.48	2	32.60	32.15	0	6,896	0.00%
2018/11/09	2	32.80	0	0.00	32.85	2	6,888	0.03%
2018/11/05	3	33.75	0	0.00	33.50	3	6,873	0.04%
2018/11/02	0	0.00	1	34.65	33.60	-1	6,841	-0.01%
2018/11/01	0	0.00	1	33.30	33.20	-1	6,788	-0.01%
2018/10/31	1	33.10	0	0.00	33.10	1	6,772	0.01%
2018/10/30	1	32.50	1	32.60	32.95	0	6,745	0.00%
2018/10/29	10	31.70	0	0.00	32.10	10	6,710	0.15%
2018/10/24	1	33.90	0	0.00	33.90	1	6,592	0.02%
2018/10/23	2	35.35	0	0.00	35.00	2	6,544	0.03%
2018/10/19	3	35.48	0	0.00	35.35	3	6,575	0.05%
2018/10/17	1	35.90	0	0.00	35.95	1	6,503	0.02%
2018/10/15	2	37.70	2	37.43	37.45	0	6,432	0.00%
2018/10/12	0	0.00	1	36.40	37.20	-1	6,407	-0.02%
2018/10/11	22	36.08	4	35.41	35.45	18	6,363	0.28%
2018/10/09	3	39.68	3	39.90	39.15	0	6,285	0.00%
2018/10/08	2	39.68	0	0.00	39.70	2	6,244	0.03%
2018/10/05	3	39.90	6	39.90	39.90	-3	6,184	-0.05%
2018/10/04	2	41.10	3	41.42	41.50	-1	6,058	-0.02%
2018/10/03	8	41.43	1	43.50	40.80	7	5,932	0.12%
2018/10/02	2	44.45	1	43.70	43.70	1	5,675	0.02%
2018/10/01	0	0.00	2	45.45	44.85	-2	5,602	-0.04%
2018/09/28	7	45.38	5	47.26	45.10	2	5,451	0.04%
2018/09/27	7	46.57	5	46.49	46.60	2	5,147	0.04%
2018/09/26	7	46.09	4	46.04	46.90	3	4,805	0.06%
2018/09/25	11	44.32	14	45.37	46.40	-3	4,335	-0.07%
2018/09/21	8	41.93	31	42.12	42.30	-23	3,498	-0.66%
2018/09/20	1	39.40	13	39.23	39.80	-12	3,132	-0.38%
2018/09/19	4	38.71	6	39.19	38.65	-2	2,957	-0.07%
2018/09/18	5	38.35	4	38.55	38.50	1	2,880	0.03%
2018/09/17	0	0.00	2	36.70	38.00	-2	2,791	-0.07%
2018/09/14	2	35.80	0	0.00	36.40	2	2,698	0.07%
2018/09/13	1	36.30	3	36.82	36.75	-2	2,680	-0.07%
2018/09/12	8	35.71	27	35.67	36.10	-19	2,597	-0.73%
2018/09/11	7	33.79	1	34.50	34.00	6	2,540	0.24%
2018/09/10	10	34.22	0	0.00	33.95	10	2,706	0.37%
2018/09/07	0	0.00	26	35.74	34.85	-26	2,729	-0.95%
2018/09/06	10	35.10	10	35.20	34.70	0	2,879	0.00%
2018/09/03	6	35.23	0	0.00	34.80	6	3,222	0.19%
2018/08/31	3	35.57	0	0.00	35.70	3	3,245	0.09%
2018/08/30	10	35.85	8	36.18	35.80	2	3,273	0.06%
2018/08/29	7	35.76	0	0.00	35.80	7	3,298	0.21%
2018/08/28	9	35.86	6	36.00	35.80	3	3,362	0.09%
2018/08/27	5	36.30	0	0.00	36.40	5	3,462	0.14%
2018/08/24	3	36.20	0	0.00	36.15	3	3,567	0.08%
2018/08/23	1	37.05	21	37.26	37.40	-20	3,634	-0.55%
2018/08/21	0	0.00	10	34.20	34.75	-10	3,600	-0.28%
2018/08/20	0	0.00	1	35.15	33.90	-1	3,643	-0.03%
2018/08/17	3	35.55	5	35.19	35.00	-2	3,649	-0.05%
2018/08/16	11	35.15	0	0.00	35.20	11	3,678	0.30%
2018/08/15	7	36.23	3	36.35	35.85	4	3,712	0.11%
2018/08/14	10	36.69	5	37.15	36.95	5	3,765	0.13%
2018/08/13	19	37.09	0	0.00	36.75	19	3,833	0.50%
2018/08/09	0	0.00	3	38.38	38.45	-3	3,880	-0.08%
2018/08/08	0	0.00	1	38.85	38.20	-1	3,936	-0.03%
2018/08/07	1	38.50	2	38.30	38.10	-1	4,197	-0.02%
2018/08/06	2	37.65	0	0.00	38.15	2	4,249	0.05%
2018/08/03	2	38.00	0	0.00	38.00	2	4,383	0.05%
2018/08/02	1	37.60	0	0.00	37.55	1	4,536	0.02%
2018/08/01	0	0.00	3	37.80	38.40	-3	4,782	-0.06%
2018/07/31	1	38.20	0	0.00	38.20	1	4,835	0.02%
2018/07/30	4	38.63	1	38.35	38.25	3	4,957	0.06%
2018/07/27	6	37.96	1	38.20	38.20	5	5,125	0.10%
2018/07/26	6	37.93	6	38.18	38.50	0	5,470	0.00%
2018/07/25	0	0.00	1	36.40	36.85	-1	5,771	-0.02%
2018/07/24	0	0.00	15	35.60	35.70	-15	6,003	-0.25%
2018/07/23	15	35.23	0	0.00	34.90	15	6,309	0.24%
2018/07/20	1	35.70	2	35.00	35.05	-1	6,820	-0.01%
2018/07/17	0	0.00	27	39.47	39.10	-27	8,181	-0.33%
2018/07/16	10	39.00	2	39.00	38.70	8	8,410	0.10%
2018/07/10	2	38.25	0	0.00	38.50	2	9,545	0.02%
2018/07/09	2	37.95	2	38.95	39.25	0	9,777	0.00%
2018/07/06	3	37.87	7	39.09	38.85	-4	10,006	-0.04%
2018/07/05	6	38.51	2	38.80	37.65	4	10,533	0.04%
2018/07/04	0	0.00	2	38.60	38.55	-2	11,356	-0.02%
2018/07/03	1	39.10	15	39.08	38.75	-14	11,782	-0.12%
2018/06/29	0	0.00	1	38.90	38.90	-1	12,681	-0.01%
2018/06/28	1	38.70	0	0.00	38.30	1	13,707	0.01%
2018/06/27	1	38.55	12	38.80	38.45	-11	14,509	-0.08%
2018/06/26	10	37.48	8	37.44	37.90	2	14,969	0.01%
2018/06/25	15	38.97	1	39.45	38.60	14	14,985	0.09%
2018/06/22	6	40.38	1	40.40	40.35	5	14,959	0.03%
2018/06/21	12	40.70	2	40.73	40.70	10	14,952	0.07%
2018/06/20	7	40.95	0	0.00	41.05	7	14,944	0.05%
2018/06/19	13	42.52	1	42.50	41.90	12	14,860	0.08%
2018/06/14	14	42.72	4	44.18	41.80	10	14,634	0.07%
2018/06/13	6	42.79	27	41.66	43.00	-21	14,427	-0.15%
2018/06/12	22	40.65	2	40.55	40.55	20	14,155	0.14%
2018/06/08	0	0.00	1	40.75	40.60	-1	14,092	-0.01%
2018/06/07	0	0.00	1	41.50	41.40	-1	14,066	-0.01%
2018/06/06	3	41.90	0	0.00	41.70	3	14,083	0.02%
2018/06/04	3	42.03	8	41.98	41.65	-5	13,996	-0.04%
2018/06/01	1	41.00	1	41.60	41.45	0	13,910	0.00%
2018/05/31	1	40.40	1	40.45	40.00	0	13,811	0.00%
2018/05/30	2	41.05	0	0.00	40.80	2	13,763	0.01%
2018/05/29	0	0.00	1	41.50	41.80	-1	13,790	-0.01%
2018/05/28	1	40.65	3	40.93	41.50	-2	13,860	-0.01%
2018/05/25	4	41.46	2	41.50	41.30	2	13,857	0.01%
2018/05/24	2	41.70	2	41.90	41.80	0	13,877	0.00%
2018/05/23	2	41.95	1	42.96	41.65	1	14,037	0.01%
2018/05/22	3	43.03	5	42.60	42.60	-2	14,005	-0.01%
2018/05/21	4	42.70	3	42.47	42.35	1	13,977	0.01%
2018/05/18	1	41.70	1	41.30	41.95	0	13,920	0.00%
2018/05/17	1	41.05	13	41.19	41.00	-12	13,925	-0.09%
2018/05/16	1	41.85	11	41.88	41.55	-10	13,931	-0.07%
2018/05/15	37	42.51	8	42.24	41.90	29	14,067	0.21%
2018/05/14	21	39.11	21	39.75	39.85	0	13,964	0.00%
2018/05/11	82	40.62	33	40.09	39.20	49	14,013	0.35%
2018/05/10	43	39.43	1	39.40	39.05	42	14,003	0.30%
2018/05/09	9	39.58	23	40.65	40.50	-14	13,898	-0.10%
2018/05/08	4	39.33	6	39.81	39.35	-2	13,790	-0.01%
2018/05/07	3	39.78	5	39.94	39.50	-2	13,729	-0.01%
2018/05/04	4	39.43	18	39.66	39.50	-14	13,639	-0.10%
2018/05/03	23	38.57	12	38.71	38.85	11	13,515	0.08%
2018/05/02	25	41.68	5	41.72	40.35	20	13,210	0.15%
2018/04/30	2	45.98	46	45.76	44.80	-44	12,872	-0.34%
2018/04/27	8	42.88	3	42.78	43.95	5	12,666	0.04%
2018/04/26	48	45.47	8	43.71	42.60	40	12,442	0.32%
2018/04/25	24	47.32	26	47.94	47.30	-2	11,987	-0.02%
2018/04/24	28	49.89	29	49.41	48.55	-1	11,725	-0.01%
2018/04/23	17	48.78	23	46.98	50.00	-6	10,956	-0.05%
2018/04/20	23	46.45	10	45.90	45.75	13	10,518	0.12%
2018/04/19	7	46.45	7	46.16	45.75	0	10,238	0.00%
2018/04/18	5	45.54	4	45.45	45.05	1	9,880	0.01%
2018/04/17	8	44.21	8	45.39	44.20	0	9,674	0.00%
2018/04/16	9	44.12	5	43.60	43.30	4	9,341	0.04%
2018/04/13	4	43.58	1	43.65	42.70	3	9,143	0.03%
2018/04/12	6	45.14	0	0.00	45.00	6	8,970	0.07%
2018/04/11	6	44.62	4.1	46.19	45.75	1.9	8,742	0.02%
2018/04/10	26	46.18	27	46.91	45.80	-1	8,194	-0.01%
2018/04/09	22	42.04	32	42.92	44.30	-10	7,423	-0.13%
2018/04/03	8	40.03	13	40.03	40.30	-5	7,016	-0.07%
2018/04/02	6	40.25	7	39.61	39.00	-1	6,619	-0.02%
2018/03/31	9	39.03	35	39.57	39.70	-26	6,123	-0.42%
2018/03/30	7	35.99	16	36.62	37.00	-9	5,122	-0.18%
2018/03/29	9	32.97	15	32.82	33.65	-6	4,311	-0.14%
2018/03/28	2	31.30	0	0.00	31.35	2	3,816	0.05%
2018/03/27	1	30.70	2	30.43	30.70	-1	3,733	-0.03%
2018/03/26	0	0.00	1	29.75	29.80	-1	3,683	-0.03%
2018/03/23	3	29.32	1	29.65	29.30	2	3,660	0.05%
2018/03/22	0	0.00	2	30.40	30.15	-2	3,617	-0.06%
2018/03/21	1	30.00	0	0.00	30.00	1	3,598	0.03%
2018/03/16	0	0.00	1	29.90	30.15	-1	3,608	-0.03%
2018/03/14	0	0.00	2	30.00	29.85	-2	3,596	-0.06%
2018/03/08	2	29.90	0	0.00	30.00	2	3,559	0.06%
2018/03/07	1	29.85	35	30.16	29.85	-34	3,561	-0.95%
2018/03/06	0	0.00	1	30.45	30.10	-1	3,560	-0.03%
2018/03/05	1	30.70	1	31.10	30.10	0	3,595	0.00%
2018/03/01	4	31.39	4	31.95	31.70	0	3,528	0.00%
2018/02/27	7	31.37	0	0.00	31.20	7	3,427	0.20%
2018/02/26	0	0.00	31	31.60	31.65	-31	3,387	-0.92%
2018/02/23	1	31.85	4	31.70	31.45	-3	3,335	-0.09%
2018/02/21	1	30.50	2	30.40	30.60	-1	3,131	-0.03%
2018/02/12	1	29.80	1	29.90	29.70	0	3,099	0.00%
2018/02/09	2	29.33	1	29.75	29.80	1	3,090	0.03%
2018/02/08	1	29.95	0	0.00	29.90	1	3,086	0.03%
2018/02/07	5	31.00	3	31.00	30.40	2	3,048	0.07%
2018/02/06	3	30.50	2	30.13	29.65	1	2,875	0.03%
2018/02/05	1	29.45	1	29.95	30.85	0	2,706	0.00%
2018/02/02	10	31.30	4	30.75	30.75	6	2,687	0.22%
2018/02/01	23	30.36	0	0.00	30.45	23	2,709	0.85%
2018/01/31	0	0.00	16	30.86	31.00	-16	2,708	-0.59%
2018/01/30	7	29.72	0	0.00	29.60	7	2,567	0.27%
2018/01/29	0	0.00	3	30.45	30.40	-3	2,545	-0.12%
2018/01/26	0	0.00	6	29.97	30.40	-6	2,522	-0.24%
2018/01/25	0	0.00	1	30.20	29.90	-1	2,572	-0.04%
2018/01/24	0	0.00	2	29.78	29.65	-2	2,502	-0.08%
2018/01/22	0	0.00	6	29.33	29.55	-6	2,418	-0.25%
2018/01/19	0	0.00	6	28.97	29.00	-6	2,351	-0.26%
2018/01/16	0	0.00	1	28.35	28.50	-1	2,388	-0.04%
2018/01/15	1	28.50	0	0.00	28.40	1	2,398	0.04%
2018/01/11	1	28.90	1	29.30	28.90	0	2,414	0.00%
2018/01/10	1	28.95	3	29.08	28.90	-2	2,392	-0.08%
2018/01/09	12	29.34	1	29.20	29.35	11	2,372	0.46%
2018/01/05	0	0.00	2	29.00	29.05	-2	2,311	-0.09%
2018/01/04	6	28.73	1	28.70	28.70	5	2,287	0.22%
2018/01/03	15	29.12	6	28.95	28.95	9	2,282	0.39%
2018/01/02	1	28.40	3	28.45	28.70	-2	2,234	-0.09%