新光鋼 (2031)-元大-新盛券商分點個股進出

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
▲0.8
漲幅
+1.34%
成交量
1,086張
產業
上市鋼鐵類股
552人加入追蹤

立即追蹤
本地時間:14:30

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

新光鋼 (2031)籌碼相關－元大-新盛券商分點個股進出

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-新盛券商分點個股進出
元大-新盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	2	60.40	16	60.40	60.70	-14	3,146	-0.44%
2024/05/09	5	60.18	0	0.00	59.90	5	3,140	0.16%
2024/05/08	0	0.00	11.1	61.62	61.00	-11.1	3,127	-0.35%
2024/05/07	8	59.15	0	0.00	59.40	8	3,099	0.26%
2024/05/06	8	60.71	0	61.00	60.50	8	3,074	0.26%
2024/05/03	0	0.00	1	61.10	61.30	-1	3,063	-0.03%
2024/05/02	1	59.40	19	60.99	61.00	-18	3,052	-0.59%
2024/04/30	4	59.50	1	60.40	58.80	3	3,021	0.10%
2024/04/29	0	0.00	1	59.40	59.20	-1	2,985	-0.03%
2024/04/25	4.1	57.65	0	0.00	57.10	4.1	2,960	0.14%
2024/04/24	1	58.70	0	0.00	58.70	1	2,940	0.03%
2024/04/23	1	58.80	0	0.00	58.90	1	2,971	0.03%
2024/04/22	1	58.60	0	0.00	58.70	1	2,976	0.03%
2024/04/19	3	58.57	4	59.83	59.50	-1	2,969	-0.03%
2024/04/17	5	58.80	0	0.00	59.20	5	2,937	0.17%
2024/04/16	7.1	59.12	0	0.00	58.40	7.1	2,947	0.24%
2024/04/15	1	59.90	0	0.00	60.00	1	2,937	0.03%
2024/04/12	8.1	60.45	30	60.80	60.10	-21.9	2,946	-0.74%
2024/04/11	2.1	61.29	0	0.00	61.00	2.1	2,953	0.07%
2024/04/10	5.3	63.08	0	0.00	61.70	5.3	2,937	0.18%
2024/04/09	0	0.00	14	64.12	64.40	-14	2,904	-0.48%
2024/04/08	0.2	61.80	0	0.00	61.80	0.2	2,827	0.01%
2024/04/03	24	62.70	18	63.16	61.60	6	2,821	0.21%
2024/04/02	0	61.21	0	0.00	61.10	0	2,828	0.00%
2024/04/01	0	61.20	0	0.00	61.20	0	2,879	0.00%
2024/03/29	7	61.47	0	0.00	61.50	7	2,917	0.24%
2024/03/28	6	62.30	0	0.00	62.10	6	3,061	0.20%
2024/03/27	3	62.77	0	0.00	62.90	3	3,124	0.10%
2024/03/26	1	62.60	2	64.10	62.60	-1	3,272	-0.03%
2024/03/25	4.1	62.92	0	0.00	63.00	4.1	3,412	0.12%
2024/03/21	2	63.55	8	64.40	63.10	-6	4,125	-0.15%
2024/03/20	4.4	62.70	0	0.00	61.90	4.4	4,344	0.10%
2024/03/19	0	0.00	3	64.97	64.60	-3	4,273	-0.07%
2024/03/18	10	62.93	1	64.40	63.00	9	4,223	0.21%
2024/03/15	6	62.30	10	62.18	62.30	-4	4,150	-0.10%
2024/03/14	5.1	60.21	5	60.30	60.10	0.1	4,101	0.00%
2024/03/13	1.1	59.87	0	0.00	60.10	1.1	4,100	0.03%
2024/03/12	0.1	60.25	0	0.00	61.00	0.1	4,081	0.00%
2024/03/11	8.1	60.09	0	0.00	60.10	8.1	4,060	0.20%
2024/03/08	6	62.43	6	61.75	61.20	0	4,041	0.00%
2024/03/07	2.5	64.58	0	0.00	64.50	2.5	4,007	0.06%
2024/03/06	2.2	65.68	4	65.30	65.40	-1.8	3,983	-0.04%
2024/03/05	0	66.00	1	65.60	66.00	-1	3,952	-0.03%
2024/03/04	2	67.00	6	67.73	66.20	-4	3,929	-0.10%
2024/02/29	7.2	64.42	12.2	66.25	66.80	-5	3,755	-0.13%
2024/02/27	3.2	64.50	1.2	64.23	64.80	2.1	3,652	0.06%
2024/02/26	3	65.90	14	65.01	65.60	-11	3,587	-0.31%
2024/02/23	3	62.60	25	63.21	62.80	-22	3,454	-0.64%
2024/02/22	0	0.00	4	60.48	60.50	-4	3,367	-0.12%
2024/02/21	11	59.49	3	61.00	59.30	8	3,339	0.24%
2024/02/20	0.2	61.20	2	61.50	61.00	-1.8	3,290	-0.05%
2024/02/19	4	61.38	4	61.75	61.80	0	3,280	0.00%
2024/02/16	0	0.00	12	59.17	59.80	-12	3,237	-0.37%
2024/02/15	0	0.00	1	58.60	58.60	-1	3,198	-0.03%
2024/02/05	0.3	57.16	2	57.55	57.50	-1.7	3,175	-0.05%
2024/02/02	0	0.00	2	57.00	56.70	-2	3,154	-0.06%
2024/02/01	0.1	55.90	0	0.00	56.10	0.1	3,146	0.00%
2024/01/31	0.2	56.20	0	0.00	55.80	0.2	3,152	0.00%
2024/01/30	1	55.70	1	56.00	56.00	0	3,143	0.00%
2024/01/29	0	0.00	1	56.20	56.30	-1	3,128	-0.03%
2024/01/26	0.1	55.50	0	0.00	55.50	0.1	3,114	0.00%
2024/01/25	1	55.40	1	56.20	55.90	0	3,107	0.00%
2024/01/24	0	0.00	2	56.00	55.40	-2	3,099	-0.06%
2024/01/22	0	0.00	1	53.30	53.90	-1	3,065	-0.03%
2024/01/18	5	53.40	1	53.80	53.40	4	3,046	0.13%
2024/01/17	5	53.42	1	54.80	53.40	4	3,042	0.13%
2024/01/16	5	54.40	0	0.00	54.80	5	3,003	0.17%
2024/01/15	1	55.30	0	0.00	55.40	1	2,992	0.03%
2024/01/12	5	54.70	0	0.00	54.70	5	2,989	0.17%
2024/01/11	0	0.00	0.2	54.30	54.50	-0.2	2,987	-0.01%
2024/01/09	1.1	55.65	0	0.00	55.40	1.1	3,004	0.04%
2024/01/05	4	57.58	1	57.50	57.50	3	2,971	0.10%
2024/01/04	2	56.20	0	0.00	56.60	2	2,934	0.07%
2024/01/03	0.1	56.70	0	0.00	56.40	0.1	2,933	0.00%
2023/12/29	2	57.90	1	57.60	57.70	1	2,891	0.03%
2023/12/28	19	58.89	3	59.00	58.20	16	2,881	0.56%
2023/12/27	7	60.41	5	61.38	60.60	2	2,802	0.07%
2023/12/26	3	60.67	1	60.90	60.30	2	2,746	0.07%
2023/12/25	5	61.50	1.1	62.64	60.50	3.9	2,710	0.14%
2023/12/22	9	60.94	3	61.30	60.60	6	2,552	0.24%
2023/12/21	9	60.58	7.2	61.31	61.70	1.8	2,485	0.07%
2023/12/20	9	59.48	5	59.68	60.10	4	2,332	0.17%
2023/12/19	3	59.60	4	59.58	60.10	-1	2,165	-0.05%
2023/12/18	7	57.17	11.2	57.68	58.00	-4.2	1,870	-0.22%
2023/12/15	5	54.10	10	55.85	56.40	-5	1,433	-0.35%
2023/12/14	0.8	51.60	2	51.80	51.30	-1.2	1,169	-0.10%
2023/12/08	3	50.87	0	0.00	51.00	3	1,210	0.25%
2023/12/07	5	52.20	0	0.00	51.70	5	1,191	0.42%
2023/12/04	0	0.00	1	51.60	51.80	-1	1,156	-0.09%
2023/12/01	0	0.00	1	50.30	50.20	-1	1,117	-0.09%
2023/11/28	0	0.00	0.1	49.10	49.15	-0.1	1,111	-0.01%
2023/11/27	1	49.00	0	0.00	48.35	1	1,108	0.09%
2023/11/23	1	48.80	0	0.00	48.90	1	1,122	0.09%
2023/11/22	0	0.00	4	49.55	49.10	-4	1,126	-0.36%
2023/11/21	1.2	49.30	1	49.30	49.35	0.2	1,117	0.02%
2023/11/16	0	0.00	20	48.65	48.30	-20	1,119	-1.79%
2023/11/13	0	0.00	3	46.88	46.80	-3	1,125	-0.27%
2023/11/09	3	48.02	5	48.10	47.95	-2	1,162	-0.17%
2023/11/08	10	46.60	0	0.00	47.00	10	1,164	0.86%
2023/11/07	10	47.00	0	0.00	46.90	10	1,188	0.84%
2023/10/20	0	0.00	2	46.75	46.85	-2	1,854	-0.11%
2023/10/02	2	46.35	0	0.00	46.70	2	1,949	0.10%
2023/09/07	5	48.70	0	0.00	47.85	5	2,138	0.23%
2023/09/05	5	48.95	0	0.00	49.00	5	2,181	0.23%
2023/09/04	0	0.00	8.2	49.57	49.35	-8.2	2,181	-0.38%
2023/09/01	0	0.00	2	47.50	47.45	-2	2,174	-0.09%
2023/08/31	0.4	46.59	1.2	46.20	46.85	-0.8	2,176	-0.04%
2023/08/28	8	45.30	0	0.00	45.60	8	2,260	0.35%
2023/08/22	2	45.20	0	0.00	45.30	2	2,338	0.09%
2023/08/18	2	46.75	0	0.00	46.80	2	2,396	0.08%
2023/08/16	0.3	47.55	0	0.00	47.05	0.3	2,653	0.01%
2023/08/10	0	0.00	1	50.60	50.60	-1	2,767	-0.04%
2023/08/09	1	50.40	4	50.63	51.00	-3	2,751	-0.11%
2023/08/08	1	51.30	3	52.30	51.90	-2	2,717	-0.07%
2023/08/07	1	50.30	0	0.00	51.80	1	2,700	0.04%
2023/08/04	1	51.80	7	52.40	52.00	-6	2,689	-0.22%
2023/08/02	0	0.00	6	50.87	50.60	-6	2,621	-0.23%
2023/07/31	1	48.20	0	0.00	48.65	1	2,473	0.04%
2023/07/27	0	0.00	28	47.22	47.40	-28	2,412	-1.16%
2023/07/26	0.2	46.80	0	0.00	46.80	0.2	2,434	0.01%
2023/07/20	0	0.00	1.6	45.65	45.95	-1.6	2,801	-0.06%
2023/07/17	1	44.20	0	0.00	44.85	1	3,713	0.03%
2023/07/13	0	0.00	0.3	43.31	42.75	-0.3	3,727	-0.01%
2023/07/12	2	43.23	0	0.00	43.15	2	3,768	0.05%
2023/07/10	0	44.00	0	0.00	43.70	0	3,759	0.00%
2023/07/07	2	43.70	0	0.00	43.95	2	3,764	0.05%
2023/07/06	0	45.15	0	0.00	45.00	0	3,756	0.00%
2023/07/05	3	46.50	0	0.00	46.50	3	3,749	0.08%
2023/07/03	1	46.90	0	0.00	46.75	1	3,751	0.03%
2023/06/29	0.5	46.81	0	0.00	46.60	0.5	3,772	0.01%
2023/06/28	1	46.20	0	0.00	46.20	1	3,778	0.03%
2023/06/27	0	46.30	0	0.00	46.30	0	3,799	0.00%
2023/06/26	1.1	46.52	35	46.45	46.55	-33.9	3,809	-0.89%
2023/06/21	3	46.90	0	0.00	47.15	3	3,824	0.08%
2023/06/19	1	47.35	0	0.00	47.25	1	3,921	0.03%
2023/06/16	3	47.13	1	47.10	47.55	2	3,975	0.05%
2023/06/15	3	46.58	0	46.80	47.10	3	3,978	0.08%
2023/06/14	3	46.58	0	0.00	46.65	3	4,045	0.07%
2023/06/13	1	46.50	0	0.00	46.70	1	4,041	0.02%
2023/06/09	10	48.85	1	48.20	48.20	9	4,013	0.22%
2023/06/08	0	0.00	10	49.00	48.80	-10	3,977	-0.25%
2023/06/06	10	48.60	0	0.00	48.55	10	3,975	0.25%
2023/06/02	1	47.35	1	48.10	47.70	0	3,930	0.00%
2023/06/01	0	0.00	0	48.40	48.30	0	3,893	0.00%
2023/05/31	1	47.90	0	0.00	47.90	1	3,891	0.03%
2023/05/30	1	47.35	0	0.00	47.60	1	3,932	0.03%
2023/05/26	0	0.00	1	50.40	48.90	-1	3,918	-0.03%
2023/05/25	0	0.00	1	50.10	50.10	-1	3,906	-0.03%
2023/05/23	1	49.50	10	49.23	49.50	-9	3,834	-0.23%
2023/05/22	10	46.99	0	0.00	47.20	10	3,703	0.27%
2023/05/19	1	49.75	3	49.77	49.75	-2	3,560	-0.06%
2023/05/16	0	0.00	4	45.68	45.50	-4	3,378	-0.12%
2023/05/08	0	0.00	4	46.70	46.40	-4	3,357	-0.12%
2023/05/04	1	46.70	0	0.00	46.70	1	3,347	0.03%
2023/05/02	0	0.00	1	46.85	47.45	-1	3,457	-0.03%
2023/04/28	2	48.90	0	0.00	48.85	2	3,432	0.06%
2023/04/27	10	49.63	1	49.60	49.65	9	3,416	0.26%
2023/04/26	1	48.00	1	47.80	47.95	0	3,343	0.00%
2023/04/25	5	50.88	0	0.00	48.20	5	3,305	0.15%
2023/04/24	7	51.93	0	0.00	49.80	7	3,135	0.22%
2023/04/21	18	51.51	22	53.05	53.60	-4	2,823	-0.14%
2023/04/20	0	49.75	6	49.01	48.80	-6	2,378	-0.25%
2023/04/18	25	47.71	0	0.00	47.20	25	2,214	1.13%
2023/04/17	0	0.00	7	46.95	47.00	-7	2,185	-0.32%
2023/04/14	5	44.70	0	0.00	44.70	5	2,142	0.23%
2023/04/11	2	45.03	0	0.00	44.95	2	2,188	0.09%
2023/04/07	2	46.48	0	0.00	46.55	2	2,195	0.09%
2023/03/28	0	0.00	1	46.85	47.00	-1	2,514	-0.04%
2023/03/27	0	47.85	0	0.00	47.50	0	2,528	0.00%
2023/03/24	0.8	47.75	0	0.00	48.00	0.8	2,580	0.03%
2023/03/23	0	48.10	8.2	48.23	48.00	-8.2	2,648	-0.31%
2023/03/22	1	47.50	1	48.00	47.70	0	2,646	0.00%
2023/03/21	1	47.35	0	47.70	47.50	1	2,725	0.04%
2023/03/20	0	45.60	6	45.96	46.00	-6	2,664	-0.23%
2023/03/17	0	0.00	2	45.60	45.70	-2	2,651	-0.08%
2023/03/16	1	43.70	1	43.90	43.60	0	2,569	0.00%
2023/03/14	6	45.66	0	0.00	45.70	6	2,564	0.23%
2023/03/13	2	45.10	0	0.00	45.50	2	2,555	0.08%
2023/03/10	0	0.00	1	45.15	45.15	-1	2,546	-0.04%
2023/03/07	0	0.00	2	45.70	45.75	-2	2,547	-0.08%
2023/03/06	1	45.80	0	0.00	45.75	1	2,544	0.04%
2023/02/13	0	0.00	1	44.30	44.55	-1	2,638	-0.04%
2023/02/10	1	45.05	0	0.00	45.00	1	2,609	0.04%
2023/02/03	2	47.55	13	47.04	47.60	-11	2,504	-0.44%
2023/02/02	2	47.45	0	0.00	47.45	2	2,481	0.08%
2023/01/31	12	48.02	1	48.40	48.40	11	2,415	0.46%
2023/01/30	0	46.00	0	46.00	46.60	0	2,314	0.00%
2023/01/17	0	45.30	0	0.00	45.30	0	2,270	0.00%
2023/01/16	0.2	44.70	0	0.00	44.15	0.2	2,237	0.01%
2023/01/13	0	0.00	1	44.70	44.70	-1	2,224	-0.04%
2023/01/12	0	44.80	0	0.00	44.85	0	2,243	0.00%
2023/01/11	1	43.65	1	44.60	43.80	0	2,195	0.00%
2023/01/10	4	43.80	4	43.70	43.50	0	2,173	0.00%
2023/01/06	0	0.00	6	43.25	42.95	-6	2,146	-0.28%
2022/12/29	1	42.55	0	0.00	42.00	1	2,104	0.05%
2022/12/28	0	0.00	1	43.65	43.50	-1	2,077	-0.05%
2022/12/26	1	43.60	1	43.20	43.80	0	2,068	0.00%
2022/12/23	0	44.30	0	44.30	44.00	0	2,043	0.00%
2022/12/22	1	43.30	2	44.15	44.25	-1	1,970	-0.05%
2022/12/21	0	0.00	4	42.43	41.55	-4	1,821	-0.22%
2022/12/20	0	0.00	4	40.33	40.35	-4	1,741	-0.23%
2022/12/19	2	42.00	0	0.00	41.70	2	1,730	0.12%
2022/12/16	0	0.00	1.2	42.08	42.00	-1.2	1,698	-0.07%
2022/12/15	0	0.00	1	42.30	42.10	-1	1,633	-0.06%
2022/12/13	1	42.25	19	41.83	41.70	-18	1,483	-1.21%
2022/12/09	0	0.00	1	39.15	39.25	-1	1,357	-0.07%
2022/12/07	0.2	38.85	1	38.20	37.85	-0.8	1,363	-0.06%
2022/12/05	0	0.00	15	39.25	39.30	-15	1,372	-1.09%
2022/11/29	1	37.65	0	0.00	37.70	1	1,505	0.07%
2022/11/28	0	0.00	0	36.85	37.15	0	1,505	0.00%
2022/11/25	0	0.00	1	38.10	37.25	-1	1,502	-0.07%
2022/11/23	1	37.45	0	0.00	37.00	1	1,473	0.07%
2022/11/22	0	0.00	1	37.80	37.35	-1	1,476	-0.07%
2022/11/16	5.8	38.25	0	0.00	37.35	5.8	1,476	0.39%
2022/11/15	1	37.30	6	36.00	37.50	-5	1,428	-0.35%
2022/11/14	2	34.90	1	34.85	35.20	1	1,319	0.08%
2022/11/11	1	34.40	10	34.30	34.05	-9	1,302	-0.69%
2022/11/10	6	34.38	0	0.00	34.40	6	1,308	0.46%
2022/11/09	2	35.28	0	0.00	35.00	2	1,337	0.15%
2022/10/28	1	34.25	0	0.00	34.15	1	1,581	0.06%
2022/10/27	0	0.00	2	35.65	35.30	-2	1,609	-0.12%
2022/10/20	0	0.00	3	35.80	36.00	-3	1,839	-0.16%
2022/10/19	1	35.70	0	0.00	35.20	1	1,805	0.06%
2022/10/17	1	33.20	1	34.35	34.40	0	1,812	0.00%
2022/10/14	0	0.00	5	34.68	34.50	-5	1,817	-0.28%
2022/10/13	1	33.65	0	0.00	33.20	1	1,846	0.05%
2022/10/05	0	0.00	1	34.75	35.05	-1	1,912	-0.05%
2022/10/04	2	33.98	5	34.39	34.30	-3	1,933	-0.16%
2022/10/03	6	33.07	1	33.35	33.30	5	1,919	0.26%
2022/09/30	5	33.27	0	0.00	34.00	5	1,920	0.26%
2022/09/29	0	0.00	5	34.59	33.95	-5	1,925	-0.26%
2022/09/28	1	34.45	2	34.25	34.05	-1	1,965	-0.05%
2022/09/26	5	34.82	6	34.52	34.45	-1	2,027	-0.05%
2022/09/23	0	0.00	3	36.95	36.90	-3	2,042	-0.15%
2022/09/22	2.1	36.90	0	0.00	36.80	2.1	2,065	0.10%
2022/09/20	2	37.65	0	0.00	37.60	2	2,091	0.10%
2022/09/19	10	38.86	6	39.28	38.40	4	2,096	0.19%
2022/09/16	1	38.60	0	0.00	38.85	1	2,104	0.05%
2022/09/15	2	38.93	0	0.00	39.15	2	2,134	0.09%
2022/09/14	8	39.28	10	39.47	39.35	-2	2,165	-0.09%
2022/09/13	18	39.64	3	39.95	39.80	15	2,205	0.68%
2022/09/12	7	38.56	9	39.47	39.80	-2	2,259	-0.09%
2022/09/08	3	37.82	28	38.06	38.80	-25	2,242	-1.11%
2022/09/07	35	36.93	27	37.50	36.30	8	2,193	0.36%
2022/08/30	3	37.70	2	37.80	37.95	1	2,203	0.05%
2022/08/29	2	37.58	18	37.45	37.60	-16	2,222	-0.72%
2022/08/26	1	38.75	0	0.00	38.90	1	2,222	0.04%
2022/08/25	8.1	38.65	0	0.00	38.65	8.1	2,230	0.36%
2022/08/24	1	38.85	9	39.28	39.05	-8	2,223	-0.36%
2022/08/19	3	39.15	1	39.20	39.30	2	2,266	0.09%
2022/08/18	0	0.00	7.8	39.53	39.65	-7.8	2,281	-0.34%
2022/08/17	2	39.28	0	0.00	39.25	2	2,296	0.09%
2022/08/16	2	39.10	0	0.00	39.30	2	2,309	0.09%
2022/08/15	2	39.95	9	39.54	40.00	-7	2,319	-0.30%
2022/08/12	9.5	37.91	15	38.14	38.20	-5.5	2,268	-0.24%
2022/08/11	0	0.00	2	36.95	36.80	-2	2,251	-0.09%
2022/08/10	2	35.65	4	35.90	36.00	-2	2,304	-0.09%
2022/08/08	1	34.90	0	0.00	35.45	1	2,421	0.04%
2022/08/05	4	34.86	5	35.12	35.30	-1	2,517	-0.04%
2022/08/04	7	34.31	20	33.95	34.60	-13	2,699	-0.48%
2022/08/03	4	35.90	2	35.23	35.20	2	2,871	0.07%
2022/08/02	9	36.58	4	36.39	36.55	5	2,922	0.17%
2022/08/01	36	37.09	54	37.29	37.85	-18	2,926	-0.62%
2022/07/29	15	34.89	0	0.00	35.20	15	2,869	0.52%
2022/07/27	3	34.88	0	0.00	35.05	3	3,030	0.10%
2022/07/25	3	35.40	3	36.00	35.95	0	3,074	0.00%
2022/07/22	2	35.95	3	35.65	35.70	-1	3,111	-0.03%
2022/07/21	1	35.40	1	35.50	35.70	0	3,169	0.00%
2022/07/20	8	35.88	0	0.00	36.00	8	3,284	0.24%
2022/07/19	0	0.00	7	35.86	36.15	-7	3,335	-0.21%
2022/07/18	0	0.00	6	34.70	35.00	-6	3,363	-0.18%
2022/07/15	10	33.82	1	34.05	34.05	9	3,411	0.26%
2022/07/14	7	33.55	5	34.40	34.45	2	3,619	0.06%
2022/07/13	0	0.00	28	33.77	33.95	-28	3,715	-0.75%
2022/07/12	1	33.05	0	0.00	32.90	1	3,854	0.03%
2022/07/11	0.1	34.90	0	0.00	34.95	0.1	4,111	0.00%
2022/07/08	31	35.05	6	34.98	35.00	25	4,425	0.56%
2022/07/07	10	33.69	0	0.00	34.40	10	4,531	0.22%
2022/07/06	22	34.78	22	34.14	34.10	0	4,607	0.00%
2022/07/05	4	38.91	1	38.50	39.30	3	4,714	0.06%
2022/07/04	4	38.36	24	38.37	38.45	-20	4,741	-0.42%
2022/07/01	1	38.00	19	38.26	37.85	-18	4,928	-0.37%
2022/06/29	6	41.02	0	0.00	41.05	6	5,248	0.11%
2022/06/23	20	40.70	2	39.70	40.20	18	5,563	0.32%
2022/06/22	15	41.40	11	40.76	40.60	4	5,704	0.07%
2022/06/21	16	41.55	17.1	42.35	42.35	-1.1	5,876	-0.02%
2022/06/20	18	42.20	5	42.18	41.50	13	5,941	0.22%
2022/06/17	3	44.28	2	44.15	44.15	1	5,929	0.02%
2022/06/16	12	45.50	2	47.20	45.00	10	5,954	0.17%
2022/06/15	5	46.63	0	0.00	46.55	5	5,954	0.08%
2022/06/14	4	46.74	20	46.68	46.85	-16	6,001	-0.27%
2022/06/13	4	47.50	0	0.00	47.25	4	6,048	0.07%
2022/06/10	5	49.10	0	0.00	48.80	5	6,117	0.08%
2022/06/09	8	49.83	1	49.90	49.85	7	6,213	0.11%
2022/06/08	0	0.00	1	50.40	50.30	-1	6,283	-0.02%
2022/06/07	4	50.58	0	0.00	50.70	4	6,319	0.06%
2022/06/02	3	49.65	1	49.60	49.65	2	6,427	0.03%
2022/06/01	0	0.00	2	50.30	50.20	-2	6,485	-0.03%
2022/05/31	1	50.00	2	49.80	49.90	-1	6,505	-0.02%
2022/05/30	1	50.40	2	50.40	50.20	-1	6,532	-0.02%
2022/05/27	0	0.00	1.1	49.59	49.70	-1.1	6,570	-0.02%
2022/05/25	5	48.18	2	48.45	48.55	3	6,898	0.04%
2022/05/24	1	49.40	0	49.10	48.15	1	6,930	0.01%
2022/05/23	3	48.90	2	48.65	48.95	1	6,917	0.01%
2022/05/20	3	48.45	3	48.80	48.65	0	6,929	0.00%
2022/05/19	5	48.16	1	48.00	48.30	4	7,060	0.06%
2022/05/18	5	49.08	3	50.02	50.00	2	7,041	0.03%
2022/05/16	9	49.06	4	49.20	48.90	5	6,957	0.07%
2022/05/13	4	49.93	1	49.70	49.70	3	6,918	0.04%
2022/05/12	12	50.60	2	50.20	50.00	10	6,906	0.14%
2022/05/11	21.3	53.03	0	0.00	52.40	21.3	6,732	0.32%
2022/05/10	8	57.24	4	57.05	57.10	4	6,590	0.06%
2022/05/09	3	58.07	1	59.10	58.00	2	6,529	0.03%
2022/05/06	12	60.22	17	60.25	60.40	-5	6,495	-0.08%
2022/05/05	6	62.35	3	63.10	62.40	3	6,448	0.05%
2022/05/04	4	62.50	15	62.07	62.00	-11	6,383	-0.17%
2022/05/03	2	62.95	20	63.00	63.50	-18	6,305	-0.29%
2022/04/29	3	64.67	2	64.50	64.40	1	6,295	0.02%
2022/04/28	7	64.67	3	64.73	64.20	4	6,285	0.06%
2022/04/27	2.2	65.04	3	64.70	65.00	-0.8	6,252	-0.01%
2022/04/26	9	64.59	7	65.14	65.10	2	6,193	0.03%
2022/04/25	4	65.77	0	0.00	66.10	4	6,069	0.07%
2022/04/22	5	69.46	1.5	69.49	69.40	3.5	5,992	0.06%
2022/04/21	8	70.21	6.5	70.35	69.50	1.5	5,952	0.03%
2022/04/20	18	70.23	25	69.63	71.40	-7	5,912	-0.12%
2022/04/19	28	72.41	13	72.49	72.40	15	5,733	0.26%
2022/04/18	15	73.30	3	74.30	72.90	12	5,664	0.21%
2022/04/15	6	75.97	13.2	76.25	75.50	-7.2	5,535	-0.13%
2022/04/14	25	72.26	12.3	74.04	74.80	12.7	5,271	0.24%
2022/04/13	9	71.68	14	71.57	71.20	-5	4,961	-0.10%
2022/04/12	1	70.10	6.4	70.71	70.70	-5.4	4,847	-0.11%
2022/04/11	7	70.00	5	71.16	69.80	2	4,768	0.04%
2022/04/08	2	68.10	0	0.00	69.20	2	4,625	0.04%
2022/04/07	27.1	70.72	6	70.03	67.90	21.1	4,547	0.46%
2022/04/06	40	70.94	7	71.00	70.80	33	4,326	0.76%
2022/04/01	1	67.50	6	69.58	69.50	-5	4,057	-0.12%
2022/03/31	1	67.40	1	66.80	67.80	0	3,960	0.00%
2022/03/30	3	64.97	22	65.46	67.40	-19	3,881	-0.49%
2022/03/29	2	66.10	1	67.50	66.00	1	3,843	0.03%
2022/03/28	10	66.61	16.1	67.34	67.90	-6.1	3,778	-0.16%
2022/03/25	2	67.75	5.1	66.90	68.00	-3.1	3,716	-0.08%
2022/03/24	10	66.40	21	66.69	66.00	-11	3,626	-0.30%
2022/03/23	33	65.08	6	65.47	65.30	27	3,518	0.77%
2022/03/22	1	64.10	3	64.13	64.10	-2	3,412	-0.06%
2022/03/21	5	63.58	6.1	63.79	63.30	-1.1	3,357	-0.03%
2022/03/18	3	62.27	0	0.00	62.00	3	3,338	0.09%
2022/03/17	2	62.00	2	62.10	62.40	0	3,326	0.00%
2022/03/16	5	62.96	1	64.40	62.30	4	3,272	0.12%
2022/03/15	3.4	64.39	0	0.00	64.20	3.4	3,223	0.11%
2022/03/14	3	64.70	4	64.73	66.20	-1	3,167	-0.03%
2022/03/11	4	63.70	13.3	63.74	63.80	-9.3	3,076	-0.30%
2022/03/10	1	61.30	2	62.60	62.70	-1	3,000	-0.03%
2022/03/09	0	0.00	7	61.00	61.70	-7	2,973	-0.24%
2022/03/08	37.4	61.09	10	60.00	59.50	27.4	2,944	0.93%
2022/03/07	9.1	62.24	9	62.73	62.10	0.1	2,860	0.00%
2022/03/04	0.4	62.50	26	63.10	62.50	-25.6	2,805	-0.91%
2022/03/03	26	62.74	10	62.70	63.00	16	2,793	0.57%
2022/03/02	1	62.80	13	62.71	62.70	-12	2,778	-0.43%
2022/03/01	24	63.00	4	64.99	63.00	20	2,739	0.73%
2022/02/25	2	60.50	11	60.69	62.00	-9	2,577	-0.35%
2022/02/24	0	0.00	9	59.97	59.40	-9	2,513	-0.36%
2022/02/23	3	59.50	2	60.40	59.80	1	2,470	0.04%
2022/02/22	7	59.03	8	59.89	59.50	-1	2,466	-0.04%
2022/02/21	32	61.16	34	60.64	60.30	-2	2,430	-0.08%
2022/02/18	0	0.00	29	58.34	58.90	-29	2,301	-1.26%
2022/02/17	6	57.75	20	58.25	57.50	-14	2,279	-0.61%
2022/02/16	1	58.00	110	58.07	57.80	-109	2,322	-4.69%	大賣/鉅額交易
2022/02/15	3	58.13	0	0.00	58.10	3	2,323	0.13%
2022/02/14	5	58.42	58	58.51	58.90	-53	2,375	-2.23%
2022/02/11	0	0.00	52	58.09	58.00	-52	2,304	-2.26%
2022/02/10	3	58.30	8.1	57.58	58.10	-5.1	2,341	-0.22%
2022/02/09	2	57.00	5	56.92	57.00	-3	2,462	-0.12%
2022/02/08	2	55.90	44	56.40	56.40	-42	2,451	-1.71%
2022/02/07	0.1	55.20	32.2	55.04	55.50	-32.1	2,474	-1.30%
2022/01/26	0	0.00	0.2	52.00	52.20	-0.2	2,514	-0.01%
2022/01/25	2	52.00	0.3	52.00	51.90	1.7	2,543	0.07%
2022/01/24	21	52.61	0	0.00	52.80	21	2,561	0.82%
2022/01/21	13	53.85	0	0.00	53.40	13	2,602	0.50%
2022/01/19	1	53.70	2	53.80	53.70	-1	2,646	-0.04%
2022/01/18	1	54.60	0	0.00	54.50	1	2,664	0.04%
2022/01/17	0.3	54.20	0	0.00	54.50	0.3	2,705	0.01%
2022/01/14	19	53.85	0	0.00	54.20	19	2,793	0.68%
2022/01/13	51	55.13	1	55.10	55.20	50	2,814	1.78%
2022/01/11	11	55.25	4.5	55.33	55.10	6.5	2,789	0.23%
2022/01/10	103	56.23	16.5	55.83	56.00	86.5	2,792	3.10%	大買/
2022/01/07	51.3	57.00	0	0.00	56.70	51.3	2,784	1.84%
2022/01/06	0	0.00	3	57.10	57.30	-3	2,807	-0.11%
2022/01/05	52	57.52	1.1	58.16	57.50	50.9	2,846	1.79%
2022/01/04	3.1	57.30	0	0.00	57.50	3.1	2,874	0.11%
2021/12/30	5	58.20	0	0.00	58.20	5	2,921	0.17%
2021/12/28	3	58.13	0	0.00	58.20	3	2,990	0.10%
2021/12/27	2	58.50	2	58.30	58.40	0	3,041	0.00%
2021/12/24	2	59.25	0	0.00	59.00	2	3,096	0.06%
2021/12/23	4	60.03	1	60.20	60.00	3	3,119	0.10%
2021/12/22	5	59.54	1	59.60	59.60	4	3,094	0.13%
2021/12/21	6	59.55	12	59.44	59.90	-6	3,097	-0.19%
2021/12/20	15	59.63	16.1	59.94	60.00	-1.1	3,082	-0.04%
2021/12/17	6	58.88	10.1	58.62	58.80	-4.1	3,019	-0.14%
2021/12/16	3	57.27	1	57.80	57.30	2	2,938	0.07%
2021/12/14	6	57.22	0	0.00	56.80	6	3,001	0.20%
2021/12/13	1	57.70	7	58.60	58.60	-6	2,981	-0.20%
2021/12/10	10	57.54	1	58.50	57.50	9	2,985	0.30%
2021/12/09	1.1	58.45	0	0.00	57.80	1.1	3,034	0.04%
2021/12/08	5	59.06	2	59.69	58.70	3	3,077	0.10%
2021/12/07	2	58.00	0	58.24	58.50	2	3,081	0.06%
2021/12/06	0	0.00	4	57.70	57.30	-4	3,082	-0.13%
2021/12/01	1	56.70	0	0.00	57.00	1	3,181	0.03%
2021/11/30	2	56.90	2	57.30	57.30	0	3,231	0.00%
2021/11/29	1	56.70	0	0.00	56.80	1	3,269	0.03%
2021/11/26	1	57.80	0	0.00	57.80	1	3,312	0.03%
2021/11/25	2	58.90	0.1	59.30	59.00	1.9	3,404	0.06%
2021/11/24	11	59.00	7	58.82	58.80	4	3,404	0.12%
2021/11/23	4	57.35	16	57.60	57.10	-12	3,361	-0.36%
2021/11/22	1	56.10	3	56.43	56.60	-2	3,586	-0.06%
2021/11/19	1	56.30	1	56.30	56.10	0	3,630	0.00%
2021/11/18	2	56.70	0	0.00	56.70	2	3,716	0.05%
2021/11/17	13	57.15	6	57.15	57.10	7	3,795	0.18%
2021/11/16	2.2	56.39	0	0.00	56.20	2.2	3,824	0.06%
2021/11/15	6.1	57.14	12	57.72	56.80	-5.9	3,881	-0.15%
2021/11/12	1	58.40	0	0.00	58.30	1	3,955	0.03%
2021/11/11	10	59.33	16	59.90	58.70	-6	4,057	-0.15%
2021/11/10	3	58.90	0	0.00	58.60	3	4,129	0.07%
2021/11/09	0	0.00	2	59.70	59.50	-2	4,171	-0.05%
2021/11/08	23	60.40	18	60.70	60.00	5	4,194	0.12%
2021/11/05	4	58.05	0	0.00	58.50	4	4,137	0.10%
2021/11/04	12	59.02	1	58.60	58.50	11	4,210	0.26%
2021/11/03	0	0.00	19	58.77	59.40	-19	4,313	-0.44%
2021/11/02	11	58.33	7	58.86	57.60	4	4,284	0.09%
2021/11/01	2	58.00	3	58.80	58.20	-1	4,327	-0.02%
2021/10/29	8	57.86	2	58.20	58.20	6	4,348	0.14%
2021/10/28	2	59.20	8	58.64	59.00	-6	4,363	-0.14%
2021/10/27	5	57.74	3	57.80	57.80	2	4,438	0.05%
2021/10/26	13	57.48	19	57.56	57.60	-6	4,697	-0.13%
2021/10/25	10	56.08	3	56.87	56.80	7	4,777	0.15%
2021/10/22	16.2	56.14	13	55.70	55.20	3.2	4,893	0.06%
2021/10/21	3	57.67	9	58.00	58.20	-6	4,935	-0.12%
2021/10/20	28	57.41	0	0.00	56.70	28	5,072	0.55%
2021/10/19	1	56.80	7	57.49	57.20	-6	5,203	-0.12%
2021/10/18	4	56.80	0	0.00	56.70	4	5,351	0.07%
2021/10/15	1	57.00	0	0.00	57.30	1	5,593	0.02%
2021/10/14	0	0.00	5	56.58	56.70	-5	5,959	-0.08%
2021/10/13	4	56.05	0	0.00	55.10	4	6,355	0.06%
2021/10/12	1	56.60	0	0.00	56.30	1	6,482	0.02%
2021/10/08	2.1	58.57	1.1	57.32	57.20	1	6,758	0.01%
2021/10/07	0	0.00	3	58.47	58.80	-3	7,076	-0.04%
2021/10/06	3	58.40	2	58.30	57.60	1	7,411	0.01%
2021/10/05	1	57.30	13	58.32	58.60	-12	7,686	-0.16%
2021/10/04	4	57.78	11	57.11	56.80	-7	7,883	-0.09%
2021/10/01	2.1	61.43	0	0.00	59.50	2.1	8,220	0.03%
2021/09/30	0	0.00	5	62.32	63.00	-5	8,743	-0.06%
2021/09/29	2	60.90	0	0.00	60.70	2	9,439	0.02%
2021/09/28	2	61.90	1	62.00	61.50	1	10,946	0.01%
2021/09/27	5	62.66	6	63.02	62.50	-1	11,719	-0.01%
2021/09/24	7.1	62.30	5	62.80	62.00	2.1	12,376	0.02%
2021/09/22	10	62.20	3	62.60	62.20	7	14,889	0.05%
2021/09/17	0	0.00	1	65.00	65.00	-1	15,482	-0.01%
2021/09/14	7	65.29	0	0.00	65.00	7	16,733	0.04%
2021/09/13	12	66.75	7	67.00	66.80	5	17,518	0.03%
2021/09/10	0	0.00	1	65.90	66.10	-1	17,588	-0.01%
2021/09/09	0	0.00	10	64.50	65.20	-10	17,647	-0.06%
2021/09/08	1	64.60	1	65.70	64.20	0	17,830	0.00%
2021/09/07	4	65.60	2	66.25	65.40	2	17,941	0.01%
2021/09/06	3	67.20	0	0.00	66.30	3	18,054	0.02%
2021/09/03	1	67.00	1	66.90	66.80	0	18,234	0.00%
2021/09/02	2.2	68.14	0	0.00	67.60	2.2	18,385	0.01%
2021/09/01	3	69.90	1	70.94	69.40	2	18,473	0.01%
2021/08/31	20	70.92	6.1	70.76	70.30	14	18,592	0.08%
2021/08/30	0	0.00	3	69.87	69.60	-3	18,777	-0.02%
2021/08/26	42	70.75	37	69.76	69.00	5	19,337	0.03%
2021/08/25	6	65.52	6	66.77	67.10	0	19,534	0.00%
2021/08/24	6	65.07	14	65.32	66.30	-8	19,780	-0.04%
2021/08/23	2	65.25	8	65.41	65.80	-6	20,561	-0.03%
2021/08/20	4	63.20	2.1	63.16	63.20	1.9	21,093	0.01%
2021/08/19	8	65.61	18	65.34	63.20	-10	21,520	-0.05%
2021/08/18	11	63.74	9	65.67	67.00	2	21,600	0.01%
2021/08/17	6.2	67.33	1	69.10	64.50	5.2	21,796	0.02%
2021/08/16	13.1	68.64	7	69.29	68.40	6.1	22,036	0.03%
2021/08/13	6	72.93	0	0.00	72.20	6	22,349	0.03%
2021/08/12	0	0.00	9	73.48	74.10	-9	22,842	-0.04%
2021/08/11	6	73.18	9	73.34	71.50	-3	23,280	-0.01%
2021/08/10	29	73.71	1	74.50	72.50	28	23,465	0.12%
2021/08/09	11	74.86	11.1	75.71	75.80	-0.1	23,677	0.00%
2021/08/06	2	74.25	3	75.23	73.70	-1	23,956	0.00%
2021/08/05	5	74.10	0	0.00	74.20	5	24,359	0.02%
2021/08/04	5	76.32	3	77.50	76.10	2	24,634	0.01%
2021/08/03	2	76.40	6	76.55	76.80	-4	25,439	-0.02%
2021/08/02	1	75.30	8	76.48	77.50	-7	26,084	-0.03%
2021/07/30	22	76.73	42.1	77.04	75.80	-20.1	26,449	-0.08%
2021/07/29	19	73.70	3	73.83	75.00	16	27,183	0.06%
2021/07/28	21	73.62	19	72.08	72.50	2	27,871	0.01%
2021/07/27	7	73.30	1	74.40	72.10	6	28,415	0.02%
2021/07/26	5	76.04	16	75.29	74.70	-11	29,154	-0.04%
2021/07/23	12	73.78	13.1	73.51	73.80	-1.1	29,831	0.00%
2021/07/22	15.1	73.91	12	71.28	71.70	3.1	30,155	0.01%
2021/07/21	24.4	76.04	23	73.73	73.30	1.4	30,639	0.00%
2021/07/20	32	78.59	22	77.98	76.80	10	30,768	0.03%
2021/07/19	55	76.92	34.2	76.74	79.40	20.9	30,883	0.07%
2021/07/16	18.2	74.43	9	73.81	74.00	9.2	31,277	0.03%
2021/07/15	13	73.70	16.2	73.78	74.80	-3.2	31,829	-0.01%
2021/07/14	9.2	72.94	7	73.39	72.00	2.2	31,954	0.01%
2021/07/13	18.1	76.85	6	77.17	75.60	12.1	32,305	0.04%
2021/07/12	8.1	82.77	12	84.35	81.20	-4	32,626	-0.01%
2021/07/09	21.2	82.63	17.3	83.11	81.10	3.9	33,246	0.01%
2021/07/08	24	83.73	23	83.65	83.60	1	34,034	0.00%
2021/07/07	36.4	84.29	27	84.79	84.00	9.4	33,763	0.03%
2021/07/06	63	88.34	74.3	88.32	87.80	-11.3	33,327	-0.03%
2021/07/05	192.3	90.27	123.3	89.97	85.80	69.1	32,680	0.21%	大買/大賣/
2021/07/02	32	83.58	45.2	85.75	86.60	-13.2	31,335	-0.04%
2021/07/01	46	79.77	39	79.22	78.80	7	30,621	0.02%
2021/06/30	67.3	83.21	95	83.17	79.80	-27.8	30,088	-0.09%
2021/06/29	87	80.09	102.4	77.95	80.20	-15.4	28,815	-0.05%	大賣/
2021/06/28	57	70.17	55.5	72.05	74.30	1.5	27,622	0.01%
2021/06/25	17	68.20	28	68.45	67.60	-11	26,994	-0.04%
2021/06/24	28	68.18	24	67.05	66.80	4	26,720	0.01%
2021/06/23	67.2	69.08	39	66.81	65.60	28.2	26,441	0.11%
2021/06/22	14.1	68.46	599.2	69.39	69.50	-585.1	25,722	-2.27%	大賣/鉅額交易
2021/06/21	5	63.48	5	63.90	63.20	0	24,893	0.00%
2021/06/18	0	0.00	1	64.70	64.30	-1	24,773	0.00%
2021/06/17	15	65.82	7	65.61	64.70	8	24,687	0.03%
2021/06/16	9	65.91	34	65.81	64.30	-25	24,501	-0.10%
2021/06/15	37	64.77	9	65.74	65.80	28	24,374	0.11%
2021/06/11	12	64.85	21	64.46	64.10	-9	24,239	-0.04%
2021/06/09	7.4	63.85	9	64.02	63.60	-1.6	23,966	-0.01%
2021/06/08	5	65.90	1	65.10	65.50	4	23,840	0.02%
2021/06/07	6	65.93	14	65.78	65.20	-8	23,766	-0.03%
2021/06/04	15	66.93	15	67.29	66.30	0	23,647	0.00%
2021/06/03	31	66.67	21	67.17	66.70	10	23,600	0.04%
2021/06/02	27	67.20	14	66.77	67.00	13	23,249	0.06%
2021/06/01	18	64.84	17	65.56	65.60	1	22,815	0.00%
2021/05/31	19	67.22	3	67.23	64.20	16	22,585	0.07%
2021/05/28	37	63.21	61.4	63.57	64.40	-24.4	21,715	-0.11%
2021/05/27	18	59.78	15	60.45	58.60	3	21,116	0.01%
2021/05/26	6	56.95	6	56.63	57.80	0	20,697	0.00%
2021/05/25	13.1	55.88	6	57.22	56.80	7.1	20,585	0.03%
2021/05/24	18	59.89	20	61.18	58.80	-2	20,330	-0.01%
2021/05/21	10	58.72	24	59.15	60.70	-14	20,101	-0.07%
2021/05/20	21.1	59.20	25	60.16	57.20	-3.9	19,706	-0.02%
2021/05/19	12	59.92	14.1	60.74	61.70	-2.1	19,174	-0.01%
2021/05/18	11	55.41	16	56.03	56.10	-5	18,723	-0.03%
2021/05/17	12	52.42	9	53.63	51.00	3	18,450	0.02%
2021/05/14	11	59.46	34	56.14	56.60	-23	18,170	-0.13%
2021/05/13	5	60.06	2	61.00	60.20	3	17,761	0.02%
2021/05/12	20.3	69.69	27	70.71	65.10	-6.8	17,309	-0.04%
2021/05/11	27	75.48	1	74.00	72.30	26	16,971	0.15%
2021/05/10	32	79.97	45	79.55	80.20	-13	16,146	-0.08%
2021/05/07	21	73.10	22	73.40	75.80	-1	15,440	-0.01%
2021/05/06	28	77.82	27	76.47	73.90	1	14,956	0.01%
2021/05/05	20	73.33	15	75.51	74.60	5	13,962	0.04%
2021/05/04	182	70.64	225	68.00	69.30	-43	13,185	-0.33%	大買/大賣/
2021/05/03	26	79.39	16.2	80.01	72.60	9.8	12,523	0.08%
2021/04/29	23.2	76.16	19	78.91	80.50	4.2	11,674	0.04%
2021/04/28	14	70.88	6.5	71.48	73.20	7.5	10,831	0.07%
2021/04/27	22.5	69.63	12	69.98	70.60	10.5	10,422	0.10%
2021/04/26	21	64.01	20	65.39	66.50	1	9,804	0.01%
2021/04/23	9	59.67	5	58.58	60.50	4	9,449	0.04%
2021/04/22	52	62.00	87.4	62.91	59.30	-35.4	9,050	-0.39%
2021/04/21	37	58.55	23	59.15	58.90	14	8,305	0.17%
2021/04/20	2	53.45	8.3	53.33	56.70	-6.3	7,636	-0.08%
2021/04/19	33	55.91	34	55.37	55.00	-1	7,276	-0.01%
2021/04/16	21	53.56	43	53.43	53.00	-22	6,608	-0.33%
2021/04/15	87	49.79	74	51.43	52.00	13	5,951	0.22%
2021/04/14	57.3	47.54	598	47.91	48.00	-540.8	5,075	-10.65%	大賣/鉅額交易
2021/04/13	0	0.00	13	44.74	44.65	-13	4,123	-0.32%
2021/04/12	1	44.90	166	44.54	44.60	-165	4,101	-4.02%	大賣/鉅額交易
2021/04/09	5	43.15	0	0.00	43.30	5	3,980	0.13%
2021/04/08	339	44.84	8	44.33	44.50	331	3,910	8.46%	大買/鉅額交易
2021/04/07	4	41.55	0	0.00	42.00	4	3,813	0.10%
2021/04/06	216	41.85	4	41.44	41.95	212	3,846	5.51%	大買/鉅額交易
2021/04/01	1	40.15	12	40.31	40.45	-11	3,714	-0.30%
2021/03/30	2	39.25	8	39.41	39.70	-6	3,699	-0.16%
2021/03/29	2	39.55	2	39.75	39.35	0	3,761	0.00%
2021/03/26	1	39.35	0	0.00	39.45	1	4,132	0.02%
2021/03/25	0	0.00	1	39.40	39.25	-1	4,384	-0.02%
2021/03/24	2	38.83	0	0.00	38.80	2	4,457	0.04%
2021/03/19	0	0.00	1	39.25	39.05	-1	4,517	-0.02%
2021/03/18	1	39.30	0	0.00	39.35	1	4,556	0.02%
2021/03/17	0	0.00	2	39.55	39.30	-2	4,842	-0.04%
2021/03/16	30	39.46	1	38.95	38.95	29	5,185	0.56%
2021/03/15	1	40.75	13	40.42	40.80	-12	5,090	-0.24%
2021/03/12	0	0.00	2	40.05	40.00	-2	5,093	-0.04%
2021/03/11	24	40.06	0	0.00	39.95	24	5,153	0.47%
2021/03/10	2	40.68	38	40.87	41.15	-36	5,110	-0.71%
2021/03/09	31	39.95	5	41.11	39.40	26	4,971	0.52%
2021/03/08	0	0.00	8	39.16	39.20	-8	4,807	-0.17%
2021/03/05	3	38.93	2	40.00	38.85	1	4,875	0.02%
2021/03/04	4	39.70	0	0.00	39.65	4	4,933	0.08%
2021/03/02	6	38.91	0	0.00	38.55	6	5,172	0.12%
2021/02/26	3	39.33	0	0.00	39.30	3	5,475	0.05%
2021/02/25	2	39.58	6	39.89	39.70	-4	5,626	-0.07%
2021/02/24	36	39.61	20	39.80	38.80	16	5,682	0.28%
2021/02/23	18	40.13	1	39.70	39.80	17	5,640	0.30%
2021/02/22	0	0.00	2	38.88	39.00	-2	5,517	-0.04%
2021/02/19	1	37.80	0	0.00	37.75	1	5,449	0.02%
2021/02/18	0	0.00	3	37.62	37.85	-3	5,430	-0.06%
2021/02/17	3	36.30	0	0.00	36.40	3	5,390	0.06%
2021/02/05	0	0.00	1	35.75	35.70	-1	5,386	-0.02%
2021/02/04	0	0.00	4	35.23	35.50	-4	5,428	-0.07%
2021/02/02	3	34.80	1	34.70	34.80	2	5,471	0.04%
2021/02/01	11	33.10	1	33.60	33.70	10	5,460	0.18%
2021/01/29	0	0.00	1	34.60	34.10	-1	5,424	-0.02%
2021/01/27	1	34.95	0	0.00	34.75	1	5,411	0.02%
2021/01/25	0	0.00	1	35.80	35.95	-1	5,398	-0.02%
2021/01/21	1	34.25	1	34.85	34.25	0	5,375	0.00%
2021/01/20	20	34.00	0	0.00	34.10	20	5,396	0.37%
2021/01/19	1	36.35	1	36.00	35.85	0	5,413	0.00%
2021/01/18	0	0.00	3	35.90	35.95	-3	5,390	-0.06%
2021/01/15	52	34.97	1	34.90	35.05	51	5,355	0.95%
2021/01/14	5	36.00	0	0.00	36.10	5	5,286	0.09%
2021/01/12	49	37.53	0	0.00	37.00	49	5,156	0.95%
2021/01/08	1	39.05	1	39.10	38.90	0	5,080	0.00%
2021/01/06	70	39.79	0	0.00	39.35	70	5,041	1.39%
2021/01/05	1	40.00	2	40.48	40.70	-1	4,969	-0.02%
2021/01/04	2	39.35	0	0.00	39.65	2	4,893	0.04%
2020/12/31	0	0.00	10	39.70	39.45	-10	4,881	-0.20%
2020/12/30	12	39.74	1	41.25	39.70	11	4,898	0.22%
2020/12/29	1	39.80	3	40.90	39.80	-2	4,849	-0.04%
2020/12/28	2	39.00	0	0.00	39.00	2	4,740	0.04%
2020/12/24	1	39.00	0	0.00	38.90	1	4,704	0.02%
2020/12/23	6	39.30	0	0.00	39.70	6	4,672	0.13%
2020/12/22	6	42.05	5	42.18	40.30	1	4,695	0.02%
2020/12/21	2	41.25	2	41.13	40.75	0	4,377	0.00%
2020/12/16	0	37.55	0	0.00	38.20	0	4,175	0.00%
2020/12/15	5	38.70	0	0.00	37.90	5	4,254	0.12%
2020/12/14	1	38.55	5	39.12	38.55	-4	4,332	-0.09%
2020/12/11	86	39.64	2	39.85	38.70	84	4,395	1.91%
2020/12/10	25	39.97	28	40.15	41.00	-3	4,124	-0.07%
2020/12/09	5	37.69	0	0.00	37.80	5	3,814	0.13%
2020/12/08	8	37.86	1	38.55	38.20	7	4,061	0.17%
2020/12/07	7	38.95	11	38.48	38.55	-4	4,055	-0.10%
2020/12/04	0	0.00	2	38.78	38.80	-2	4,018	-0.05%
2020/12/03	2	38.30	0	0.00	37.95	2	4,028	0.05%
2020/12/02	16	37.07	3	37.27	37.45	13	4,193	0.31%
2020/12/01	4	37.55	1	37.80	37.60	3	4,159	0.07%
2020/11/30	5	38.60	3	39.05	38.85	2	4,119	0.05%
2020/11/27	0	0.00	3	38.47	38.70	-3	4,081	-0.07%
2020/11/26	17	37.83	27	37.99	38.45	-10	3,993	-0.25%
2020/11/25	27	37.16	22	37.36	36.85	5	3,842	0.13%
2020/11/24	5	34.90	5	34.50	35.15	0	3,510	0.00%
2020/11/23	3	33.98	0	0.00	33.95	3	3,344	0.09%
2020/11/20	1	32.95	0	0.00	32.90	1	3,234	0.03%
2020/11/19	0	0.00	3	32.30	32.55	-3	3,219	-0.09%
2020/11/13	2	32.63	6	32.43	32.80	-4	3,252	-0.12%
2020/11/12	7	32.01	2	32.25	31.95	5	3,257	0.15%
2020/11/11	0	0.00	17	32.77	32.90	-17	3,205	-0.53%
2020/11/04	0	31.30	0	0.00	31.75	0	3,433	0.00%
2020/11/03	4	32.03	1	32.30	31.85	3	3,434	0.09%
2020/10/30	17	31.55	0	0.00	31.40	17	3,412	0.50%
2020/10/29	13	31.88	0	0.00	32.20	13	3,392	0.38%
2020/10/28	8	32.46	0	0.00	32.65	8	3,371	0.24%
2020/10/22	2	30.70	0	0.00	30.30	2	3,270	0.06%
2020/10/21	1	30.90	0	0.00	31.15	1	3,247	0.03%
2020/10/16	1	31.60	5	31.65	30.90	-4	3,292	-0.12%
2020/10/15	5	32.00	1	32.00	31.95	4	3,264	0.12%
2020/10/14	1	32.95	11	32.83	32.50	-10	3,245	-0.31%
2020/10/13	1	32.55	0	0.00	32.50	1	3,236	0.03%
2020/10/12	2	32.85	3	32.60	32.75	-1	3,232	-0.03%
2020/10/07	0	0.00	1	32.85	32.60	-1	3,196	-0.03%
2020/10/06	0	0.00	7	32.37	32.50	-7	3,159	-0.22%
2020/10/05	1	30.90	0	0.00	31.30	1	3,114	0.03%
2020/09/25	1	30.85	2	30.68	30.45	-1	3,080	-0.03%
2020/09/23	31	31.63	2	32.25	32.25	29	2,879	1.01%
2020/09/22	0	0.00	4	32.85	32.70	-4	2,823	-0.14%
2020/09/21	3	33.68	11	34.33	33.25	-8	2,760	-0.29%
2020/09/18	11	34.29	1	34.45	34.35	10	2,708	0.37%
2020/09/17	6	34.37	5	33.96	34.45	1	2,603	0.04%
2020/09/16	14	32.29	25	32.85	33.30	-11	2,459	-0.45%
2020/09/15	4	31.46	0	0.00	31.30	4	2,326	0.17%
2020/09/14	1	32.85	0	0.00	31.95	1	2,295	0.04%
2020/09/11	23	32.99	14	33.77	32.15	9	2,227	0.40%
2020/09/10	1	32.15	0	0.00	32.00	1	1,944	0.05%
2020/09/09	1	32.20	1	32.05	31.95	0	1,909	0.00%
2020/09/08	1	32.05	0	0.00	31.25	1	1,870	0.05%
2020/09/07	11	32.85	11	33.77	32.80	0	1,799	0.00%
2020/09/04	0	0.00	3	29.90	30.80	-3	1,598	-0.19%
2020/09/03	18	30.50	6	30.55	30.70	12	1,575	0.76%
2020/09/02	19	30.22	2	30.48	31.00	17	1,534	1.11%
2020/09/01	4	29.65	0	0.00	29.70	4	1,501	0.27%
2020/08/31	0	0.00	23	30.11	29.85	-23	1,474	-1.56%
2020/08/27	6	29.48	0	0.00	29.05	6	1,410	0.43%
2020/08/26	1	29.05	0	0.00	29.05	1	1,347	0.07%
2020/08/25	33	29.18	11	29.21	29.15	22	1,347	1.63%
2020/08/21	3	28.42	3	28.85	28.90	0	1,357	0.00%
2020/08/20	51	27.69	6	28.75	27.40	45	1,331	3.38%
2020/08/19	25	28.62	2	29.15	28.75	23	1,286	1.79%
2020/08/18	0	0.00	4	29.80	29.15	-4	1,266	-0.32%
2020/08/17	24	29.45	2	29.50	29.40	22	1,232	1.79%
2020/08/14	11	29.25	19	29.34	29.70	-8	1,218	-0.66%
2020/08/13	15	28.82	1	28.55	28.80	14	1,195	1.17%
2020/08/12	11	29.68	4	29.86	29.15	7	1,174	0.60%
2020/08/11	21	29.95	8	29.86	29.80	13	1,135	1.15%
2020/08/10	7	28.76	15	28.08	29.40	-8	981	-0.82%
2020/08/06	2	26.75	0	0.00	26.45	2	880	0.23%
2020/08/05	1	26.35	0	0.00	26.75	1	881	0.11%
2020/07/27	4	25.85	0	0.00	25.80	4	882	0.45%
2020/07/24	1	26.70	2	26.90	26.40	-1	875	-0.11%
2020/07/22	0	0.00	2	25.65	25.60	-2	833	-0.24%
2020/07/17	1	25.40	0	0.00	24.90	1	823	0.12%
2020/07/14	1	24.90	0	0.00	24.55	1	801	0.12%
2020/07/02	0	0.00	1	25.15	25.20	-1	813	-0.12%
2020/07/01	1	25.00	0	0.00	25.10	1	816	0.12%
2020/06/23	2	25.50	0	0.00	25.10	2	856	0.23%
2020/06/22	0	0.00	2	25.25	25.30	-2	870	-0.23%
2020/06/18	2	25.60	0	0.00	25.50	2	918	0.22%
2020/06/15	0	0.00	2	25.40	25.40	-2	1,047	-0.19%
2020/06/11	3	25.80	0	0.00	25.60	3	1,153	0.26%
2020/06/04	2	25.30	0	0.00	25.25	2	1,195	0.17%
2020/06/03	1	25.55	0	0.00	25.55	1	1,204	0.08%
2020/05/29	5	24.65	2	25.60	24.65	3	1,195	0.25%
2020/05/19	0	0.00	2	24.08	24.00	-2	1,178	-0.17%
2020/05/18	2	23.40	6	23.97	23.80	-4	1,180	-0.34%
2020/05/15	1	23.70	0	0.00	23.60	1	1,182	0.08%
2020/05/14	2	24.05	0	0.00	23.85	2	1,179	0.17%
2020/05/13	1	24.45	0	0.00	24.45	1	1,176	0.08%
2020/05/12	1	24.40	0	0.00	24.60	1	1,178	0.08%
2020/05/11	2	24.60	5	25.00	24.85	-3	1,183	-0.25%
2020/05/08	1	24.60	10	24.65	24.60	-9	1,179	-0.76%
2020/05/06	10	24.30	0	0.00	24.25	10	1,201	0.83%
2020/04/30	1	24.00	5	24.00	24.00	-4	1,171	-0.34%
2020/04/29	0	0.00	3	23.20	23.30	-3	1,184	-0.25%
2020/04/28	3	22.82	0	0.00	22.80	3	1,213	0.25%
2020/04/27	0	0.00	3	22.55	22.65	-3	1,244	-0.24%
2020/04/24	2	22.18	0	0.00	22.00	2	1,238	0.16%
2020/04/23	0	0.00	2	22.70	22.45	-2	1,234	-0.16%
2020/04/22	1	21.90	0	0.00	22.35	1	1,250	0.08%
2020/04/21	2	22.68	0	0.00	22.40	2	1,263	0.16%
2020/04/20	0	0.00	2	23.35	23.40	-2	1,284	-0.16%
2020/04/17	1	23.30	1	23.75	23.20	0	1,384	0.00%
2020/04/16	1	22.95	0	0.00	23.35	1	1,392	0.07%
2020/04/14	0	0.00	6	22.42	22.50	-6	1,399	-0.43%
2020/04/13	1	22.05	5	22.55	22.15	-4	1,403	-0.28%
2020/04/10	3	22.17	0	0.00	22.45	3	1,407	0.21%
2020/04/09	5	22.39	0	0.00	22.10	5	1,427	0.35%
2020/04/08	3	21.97	0	0.00	22.30	3	1,448	0.21%
2020/03/26	0	0.00	10	21.20	21.60	-10	1,513	-0.66%
2020/03/25	10	21.45	0	0.00	21.75	10	1,509	0.66%
2020/03/20	0	0.00	2	18.43	18.85	-2	1,484	-0.13%
2020/03/19	1	17.10	12	17.15	17.15	-11	1,537	-0.72%
2020/03/18	7	20.36	13	20.77	19.00	-6	1,500	-0.40%
2020/03/17	16	20.92	0	0.00	20.90	16	1,456	1.10%
2020/03/02	11	29.00	0	0.00	28.80	11	1,248	0.88%
2020/02/25	0	0.00	10	29.20	29.50	-10	1,245	-0.80%
2020/02/10	0	0.00	0.4	29.55	28.80	-0.4	1,235	-0.03%
2020/02/03	0	0.00	2	30.60	31.15	-2	1,187	-0.17%
2020/01/30	0	0.00	1	30.50	30.50	-1	1,124	-0.09%
2020/01/17	3	32.70	0	0.00	32.65	3	1,082	0.28%
2020/01/15	2	32.13	0	0.00	32.40	2	1,060	0.19%
2020/01/13	2	32.45	42	32.89	32.10	-40	1,034	-3.86%
2020/01/08	0	0.00	1	30.65	30.45	-1	947	-0.11%
2020/01/07	0	0.00	5	31.07	31.20	-5	937	-0.53%
2020/01/02	8	31.93	0	0.00	31.70	8	901	0.89%
2019/12/31	0	0.00	1	31.80	31.50	-1	875	-0.11%
2019/12/30	9.2	31.59	3	31.70	31.70	6.2	849	0.73%
2019/12/27	7.2	30.73	0	0.00	30.85	7.2	795	0.90%
2019/12/26	0	0.00	5	30.35	30.30	-5	775	-0.65%
2019/12/24	0	0.00	2	30.75	30.50	-2	769	-0.26%
2019/12/23	1	30.20	0	0.00	30.05	1	751	0.13%
2019/12/20	0	0.00	1	30.90	30.80	-1	734	-0.14%
2019/12/19	0	0.00	5	31.05	31.00	-5	735	-0.68%
2019/12/18	1	30.95	1	31.15	31.15	0	726	0.00%
2019/12/17	1	31.10	1	30.75	31.05	0	710	0.00%
2019/12/16	1	30.55	5	30.70	30.90	-4	674	-0.59%
2019/12/13	0	0.00	2	29.60	29.80	-2	614	-0.33%
2019/12/12	2	28.75	0	0.00	28.60	2	563	0.36%
2019/12/11	10	28.45	0	0.00	28.35	10	564	1.77%
2019/12/06	0	0.00	5	28.30	28.35	-5	567	-0.88%
2019/11/27	4	28.83	0	0.00	28.90	4	621	0.64%
2019/11/18	5	27.37	0	0.00	27.50	5	627	0.80%
2019/11/05	2	28.80	0	0.00	28.70	2	743	0.27%
2019/11/04	2	28.30	0	0.00	28.30	2	754	0.27%
2019/10/25	0	0.00	1	29.10	28.60	-1	833	-0.12%
2019/10/22	5	29.40	0	0.00	29.25	5	859	0.58%
2019/10/21	1	29.95	0	0.00	29.25	1	869	0.12%
2019/10/14	0	0.00	5	28.25	28.25	-5	936	-0.53%
2019/10/09	1	28.00	0	0.00	27.90	1	963	0.10%
2019/10/02	3	29.00	0	0.00	28.90	3	980	0.31%
2019/09/24	1	28.85	0	0.00	29.20	1	971	0.10%
2019/09/05	5	28.63	0	0.00	28.20	5	952	0.53%
2019/09/02	0	0.00	3	27.30	27.50	-3	931	-0.32%
2019/08/22	20	26.60	0	0.00	26.70	20	939	2.13%
2019/08/16	0	0.00	1	26.60	27.25	-1	927	-0.11%
2019/08/14	0	0.00	5	28.04	27.90	-5	888	-0.56%
2019/08/06	20	28.60	0	0.00	28.55	20	894	2.24%
2019/08/02	20	29.91	0	0.00	29.90	20	892	2.24%
2019/07/30	3	31.25	0	0.00	30.95	3	885	0.34%
2019/07/26	0	0.00	10	31.05	31.10	-10	855	-1.17%
2019/07/22	0	0.00	1	31.45	31.35	-1	841	-0.12%
2019/07/18	2	30.80	0	0.00	30.70	2	807	0.25%
2019/07/17	12	31.28	4	30.50	31.05	8	798	1.00%
2019/07/10	1	31.60	0	0.00	31.65	1	758	0.13%
2019/07/08	0	0.00	5	31.75	31.70	-5	808	-0.62%
2019/07/05	0	0.00	2	31.68	31.70	-2	819	-0.24%
2019/07/04	0	0.00	5	31.50	31.55	-5	845	-0.59%
2019/07/01	10	31.25	0	0.00	31.20	10	883	1.13%
2019/06/25	2	31.05	0	0.00	31.05	2	935	0.21%
2019/06/24	0	0.00	2	31.40	31.30	-2	942	-0.21%
2019/06/05	0	0.00	1	31.80	31.40	-1	1,234	-0.08%
2019/05/21	0	0.00	1	31.00	30.90	-1	1,376	-0.07%
2019/05/20	0	0.00	4.2	30.77	30.70	-4.2	1,438	-0.29%
2019/05/17	0	0.00	16	30.02	29.90	-16	1,428	-1.12%
2019/05/16	0	0.00	1	29.90	29.90	-1	1,444	-0.07%
2019/05/14	2	28.45	0	0.00	29.75	2	1,465	0.14%
2019/05/13	1	29.20	0	0.00	29.25	1	1,486	0.07%
2019/05/09	2	30.40	0	0.00	30.25	2	1,560	0.13%
2019/05/07	1	30.80	0	0.00	30.60	1	1,603	0.06%
2019/05/03	7	31.02	0	0.00	31.00	7	1,736	0.40%
2019/04/30	1	30.30	0	0.00	30.55	1	1,733	0.06%
2019/04/25	1	30.45	0	0.00	30.40	1	1,743	0.06%
2019/04/18	1	30.30	1	30.30	30.50	0	1,782	0.00%
2019/04/17	0	0.00	2	30.70	30.80	-2	1,785	-0.11%
2019/04/16	1	30.90	0	0.00	30.90	1	1,793	0.06%
2019/04/15	1	30.90	0	0.00	31.20	1	1,821	0.05%
2019/04/12	4	30.89	0	0.00	30.70	4	1,846	0.22%
2019/04/11	0	0.00	0	31.70	31.50	0	1,814	0.00%
2019/04/10	1	31.70	0	0.00	31.70	1	1,801	0.06%
2019/04/08	3	32.20	0	0.00	32.30	3	1,774	0.17%
2019/04/03	1	32.65	0	0.00	32.60	1	1,764	0.06%
2019/04/02	1	32.55	0	0.00	32.70	1	1,765	0.06%
2019/04/01	1	32.75	3	32.65	32.65	-2	1,799	-0.11%
2019/03/25	1	32.75	0	0.00	32.75	1	2,000	0.05%
2019/03/21	1	33.70	1	33.75	33.55	0	1,984	0.00%
2019/03/20	2	33.30	3	33.20	33.25	-1	1,958	-0.05%
2019/03/18	3	34.53	3	34.23	34.10	0	1,888	0.00%
2019/03/15	0	0.00	16	33.19	33.80	-16	1,858	-0.86%
2019/03/12	0	0.00	1	32.90	32.85	-1	1,832	-0.05%
2019/03/11	1	32.70	0	0.00	32.60	1	1,857	0.05%
2019/03/07	1	32.10	0	0.00	32.10	1	1,949	0.05%
2019/03/04	1	33.10	0	0.00	33.00	1	1,990	0.05%
2019/02/26	15	32.78	1	32.85	32.55	14	2,100	0.67%
2019/02/25	1	32.80	0	0.00	32.70	1	2,095	0.05%
2019/02/21	2	32.45	5	32.60	32.35	-3	2,084	-0.14%
2019/02/20	0	0.00	35	32.30	32.35	-35	2,091	-1.67%
2019/02/19	4	32.41	1	32.65	32.25	3	2,107	0.14%
2019/02/18	1	31.60	0	0.00	31.65	1	2,156	0.05%
2019/02/14	1	31.45	2	31.55	31.45	-1	2,362	-0.04%
2019/02/12	0	0.00	1	32.05	31.75	-1	2,403	-0.04%
2019/01/30	1	32.35	3	32.38	32.30	-2	2,353	-0.08%
2019/01/29	0	0.00	1	32.30	32.10	-1	2,364	-0.04%
2019/01/25	1	31.60	0	0.00	31.60	1	2,453	0.04%
2019/01/24	1	32.30	1	32.40	31.75	0	2,469	0.00%
2019/01/23	0	0.00	1	30.80	30.60	-1	2,408	-0.04%
2019/01/21	1	30.35	0	0.00	30.35	1	2,512	0.04%
2019/01/14	1	31.00	0	0.00	30.65	1	2,778	0.04%
2019/01/07	0	0.00	1	31.20	31.15	-1	3,001	-0.03%
2019/01/04	1	30.00	0	0.00	30.10	1	3,074	0.03%
2019/01/02	0	0.00	1	31.20	31.10	-1	3,279	-0.03%
2018/12/24	2	31.95	2.2	32.23	31.70	-0.2	4,019	0.00%
2018/12/22	39	32.47	11	32.06	32.00	28	4,175	0.67%
2018/12/12	0	0.00	18	31.59	31.60	-18	6,823	-0.26%
2018/12/04	1	33.55	0	0.00	33.20	1	7,306	0.01%
2018/12/03	2	33.03	0	0.00	33.35	2	7,334	0.03%
2018/11/30	1	31.40	0	0.00	32.55	1	7,303	0.01%
2018/11/28	0	0.00	1	32.15	32.15	-1	7,251	-0.01%
2018/11/26	0	0.00	1	31.60	32.60	-1	7,229	-0.01%
2018/11/23	1	32.30	0	0.00	32.30	1	7,153	0.01%
2018/11/22	1	33.55	2	33.73	33.10	-1	7,104	-0.01%
2018/11/21	0	0.00	1	33.65	33.55	-1	7,106	-0.01%
2018/11/20	1	33.90	7	33.81	33.75	-6	7,098	-0.08%
2018/11/19	0	0.00	1	34.25	34.05	-1	7,142	-0.01%
2018/11/15	2	34.05	7	35.00	35.00	-5	7,199	-0.07%
2018/11/14	15	34.59	4	33.95	34.70	11	7,090	0.16%
2018/11/13	1	31.60	0	0.00	32.50	1	6,940	0.01%
2018/11/02	9	33.74	3	35.00	33.60	6	6,841	0.09%
2018/10/31	1	33.15	0	0.00	33.10	1	6,772	0.01%
2018/10/30	0	0.00	6	32.95	32.95	-6	6,745	-0.09%
2018/10/26	1	31.40	0	0.00	31.20	1	6,671	0.01%
2018/10/23	0	0.00	1	35.20	35.00	-1	6,544	-0.02%
2018/10/19	2	35.53	0	0.00	35.35	2	6,575	0.03%
2018/10/18	0	0.00	2	35.25	36.10	-2	6,551	-0.03%
2018/10/17	6	36.25	5	36.38	35.95	1	6,503	0.02%
2018/10/16	4	36.20	0	0.00	36.20	4	6,460	0.06%
2018/10/15	1	37.00	4	37.71	37.45	-3	6,432	-0.05%
2018/10/12	1	36.95	20	37.00	37.20	-19	6,407	-0.30%
2018/10/11	31	35.97	27	35.86	35.45	4	6,363	0.06%
2018/10/09	12	39.54	1	40.00	39.15	11	6,285	0.18%
2018/10/08	8	39.61	1	40.55	39.70	7	6,244	0.11%
2018/10/05	8	40.14	9	40.35	39.90	-1	6,184	-0.02%
2018/10/04	5	41.20	4	41.55	41.50	1	6,058	0.02%
2018/10/03	21	42.35	0	0.00	40.80	21	5,932	0.35%
2018/10/02	6	44.32	4	44.00	43.70	2	5,675	0.04%
2018/10/01	1	45.25	2	44.65	44.85	-1	5,602	-0.02%
2018/09/28	5	46.33	23	46.72	45.10	-18	5,451	-0.33%
2018/09/27	16	46.06	8	46.80	46.60	8	5,147	0.16%
2018/09/26	6	46.10	3	46.72	46.90	3	4,805	0.06%
2018/09/25	5	44.11	32	45.84	46.40	-27	4,335	-0.62%
2018/09/21	2	41.85	7	41.99	42.30	-5	3,498	-0.14%
2018/09/20	27	39.52	27	39.50	39.80	0	3,132	0.00%
2018/09/19	1	39.20	3	39.20	38.65	-2	2,957	-0.07%
2018/09/18	4	38.59	9	38.44	38.50	-5	2,880	-0.17%
2018/09/17	12	38.20	1	36.60	38.00	11	2,791	0.39%
2018/09/14	1	36.15	0	0.00	36.40	1	2,698	0.04%
2018/09/13	1	36.70	0	0.00	36.75	1	2,680	0.04%
2018/09/10	0	0.00	1	34.30	33.95	-1	2,706	-0.04%
2018/09/07	1	35.60	0	0.00	34.85	1	2,729	0.04%
2018/08/27	4	36.23	0	0.00	36.40	4	3,462	0.12%
2018/08/24	1	36.40	0	0.00	36.15	1	3,567	0.03%
2018/08/23	4	36.78	8	36.74	37.40	-4	3,634	-0.11%
2018/08/22	4	34.49	0	0.00	34.30	4	3,572	0.11%
2018/08/21	2	34.35	0	0.00	34.75	2	3,600	0.06%
2018/08/13	2	37.30	0	0.00	36.75	2	3,833	0.05%
2018/08/08	0	0.00	10	38.55	38.20	-10	3,936	-0.25%
2018/08/07	3	38.25	0	0.00	38.10	3	4,197	0.07%
2018/08/01	1	37.55	1	38.05	38.40	0	4,782	0.00%
2018/07/31	10	38.20	0	0.00	38.20	10	4,835	0.21%
2018/07/30	2	38.30	2	38.85	38.25	0	4,957	0.00%
2018/07/27	1	38.20	0	0.00	38.20	1	5,125	0.02%
2018/07/26	0	0.00	4	38.55	38.50	-4	5,470	-0.07%
2018/07/25	0	0.00	6	36.44	36.85	-6	5,771	-0.10%
2018/07/24	6	35.68	0	0.00	35.70	6	6,003	0.10%
2018/07/18	1	36.55	7	36.65	36.55	-6	7,800	-0.08%
2018/07/17	5	39.10	10	39.15	39.10	-5	8,181	-0.06%
2018/07/16	0	0.00	1	38.80	38.70	-1	8,410	-0.01%
2018/07/11	1	38.55	0	0.00	38.65	1	9,318	0.01%
2018/07/10	1	38.70	1	38.50	38.50	0	9,545	0.00%
2018/07/09	10	39.30	1	39.35	39.25	9	9,777	0.09%
2018/07/06	0	0.00	5	38.15	38.85	-5	10,006	-0.05%
2018/07/05	0	0.00	10	37.88	37.65	-10	10,533	-0.09%
2018/07/02	2	38.95	0	0.00	39.15	2	12,173	0.02%
2018/06/27	2	38.88	1	38.75	38.45	1	14,509	0.01%
2018/06/26	1	37.90	0	0.00	37.90	1	14,969	0.01%
2018/06/22	50	40.61	5	40.60	40.35	45	14,959	0.30%
2018/06/21	3	40.73	1	40.75	40.70	2	14,952	0.01%
2018/06/20	5	40.80	0	0.00	41.05	5	14,944	0.03%
2018/06/19	2	43.68	1	43.50	41.90	1	14,860	0.01%
2018/06/15	20	42.00	11	41.72	41.35	9	14,688	0.06%
2018/06/14	3	42.35	6	43.04	41.80	-3	14,634	-0.02%
2018/06/13	3	42.43	7	42.32	43.00	-4	14,427	-0.03%
2018/06/11	2	40.55	1	41.65	41.50	1	14,102	0.01%
2018/06/08	0	0.00	2	40.75	40.60	-2	14,092	-0.01%
2018/06/07	5	41.62	2	41.98	41.40	3	14,066	0.02%
2018/06/06	8	42.06	1	42.10	41.70	7	14,083	0.05%
2018/06/05	1	41.65	3	41.90	41.50	-2	14,052	-0.01%
2018/06/01	4	41.43	1	40.40	41.45	3	13,910	0.02%
2018/05/31	3	40.33	1	41.30	40.00	2	13,811	0.01%
2018/05/29	1	42.35	3	41.98	41.80	-2	13,790	-0.01%
2018/05/28	0	0.00	1	40.70	41.50	-1	13,860	-0.01%
2018/05/25	82	41.47	1	41.40	41.30	81	13,857	0.58%
2018/05/24	1	42.35	21	41.88	41.80	-20	13,877	-0.14%
2018/05/23	7	42.23	1	41.85	41.65	6	14,037	0.04%
2018/05/22	18	42.80	5	43.10	42.60	13	14,005	0.09%
2018/05/21	4	42.51	12	42.60	42.35	-8	13,977	-0.06%
2018/05/18	102	41.74	2	42.00	41.95	100	13,920	0.72%	大買/
2018/05/17	5	41.42	10	41.14	41.00	-5	13,925	-0.04%
2018/05/16	15	41.78	7	41.79	41.55	8	13,931	0.06%
2018/05/15	12	42.09	11	42.66	41.90	1	14,067	0.01%
2018/05/14	0	0.00	2	39.65	39.85	-2	13,964	-0.01%
2018/05/11	0	0.00	12	39.65	39.20	-12	14,013	-0.09%
2018/05/10	10	39.59	4	39.08	39.05	6	14,003	0.04%
2018/05/09	4	39.75	7	40.83	40.50	-3	13,898	-0.02%
2018/05/08	0	0.00	13	39.07	39.35	-13	13,790	-0.09%
2018/05/07	8	40.03	8	39.91	39.50	0	13,729	0.00%
2018/05/04	1	39.95	3	39.55	39.50	-2	13,639	-0.01%
2018/05/03	4	38.65	0	0.00	38.85	4	13,515	0.03%
2018/05/02	27	41.90	12	40.78	40.35	15	13,210	0.11%
2018/04/30	3	45.30	5	45.57	44.80	-2	12,872	-0.02%
2018/04/27	7	42.61	7	43.32	43.95	0	12,666	0.00%
2018/04/26	15	43.94	6	46.01	42.60	9	12,442	0.07%
2018/04/25	5	47.52	10	47.62	47.30	-5	11,987	-0.04%
2018/04/24	28	50.09	19	49.73	48.55	9	11,725	0.08%
2018/04/23	7	47.99	5	48.48	50.00	2	10,956	0.02%
2018/04/20	2	46.85	33	46.91	45.75	-31	10,518	-0.29%
2018/04/19	18	46.05	3	46.35	45.75	15	10,238	0.15%
2018/04/18	2	45.15	12	45.28	45.05	-10	9,880	-0.10%
2018/04/17	14	44.75	43	45.47	44.20	-29	9,674	-0.30%
2018/04/16	6	42.90	52	42.82	43.30	-46	9,341	-0.49%
2018/04/13	47	43.14	15	43.75	42.70	32	9,143	0.35%
2018/04/12	11	45.29	6	45.40	45.00	5	8,970	0.06%
2018/04/11	74	45.69	29	45.58	45.75	45	8,742	0.51%
2018/04/10	44	44.96	61	46.20	45.80	-17	8,194	-0.21%
2018/04/09	23	42.93	29	43.78	44.30	-6	7,423	-0.08%
2018/04/03	21	39.86	27	40.16	40.30	-6	7,016	-0.09%
2018/04/02	38.1	39.52	7	39.90	39.00	31.1	6,619	0.47%
2018/03/31	27	38.79	10	39.25	39.70	17	6,123	0.28%
2018/03/30	10	36.21	21	36.47	37.00	-11	5,122	-0.21%
2018/03/29	29	32.44	31	32.88	33.65	-2	4,311	-0.05%
2018/03/28	4	31.34	21	31.27	31.35	-17	3,816	-0.45%
2018/03/27	0	0.00	2	30.70	30.70	-2	3,733	-0.05%
2018/03/22	0	0.00	1	30.40	30.15	-1	3,617	-0.03%
2018/03/21	1	30.00	0	0.00	30.00	1	3,598	0.03%
2018/03/15	2	29.85	0	0.00	29.90	2	3,603	0.06%
2018/03/14	2	29.80	0	0.00	29.85	2	3,596	0.06%
2018/03/12	10	29.29	12	29.50	29.50	-2	3,579	-0.06%
2018/03/09	0	0.00	2	29.80	30.00	-2	3,547	-0.06%
2018/03/08	2	29.95	0	0.00	30.00	2	3,559	0.06%
2018/03/07	2	29.75	2	30.00	29.85	0	3,561	0.00%
2018/03/05	4	30.49	1	31.20	30.10	3	3,595	0.08%
2018/03/02	8	31.34	5	31.15	31.15	3	3,556	0.08%
2018/02/27	2	31.00	1	31.40	31.20	1	3,427	0.03%
2018/02/26	3	31.75	0	0.00	31.65	3	3,387	0.09%
2018/02/23	6	32.02	14	31.77	31.45	-8	3,335	-0.24%
2018/02/22	0	0.00	5	30.65	30.65	-5	3,147	-0.16%
2018/02/21	21	30.48	18	30.74	30.60	3	3,131	0.10%
2018/02/09	3	28.95	3	29.35	29.80	0	3,090	0.00%
2018/02/08	6	30.08	0	0.00	29.90	6	3,086	0.19%
2018/02/07	19	30.67	13	30.91	30.40	6	3,048	0.20%
2018/02/06	16	30.00	2	30.80	29.65	14	2,875	0.49%
2018/02/05	0	0.00	28	30.49	30.85	-28	2,706	-1.03%
2018/02/02	11	30.79	5	30.88	30.75	6	2,687	0.22%
2018/02/01	0	0.00	1	30.30	30.45	-1	2,709	-0.04%
2018/01/31	2	28.88	0	0.00	31.00	2	2,708	0.07%
2018/01/30	3	29.85	0	0.00	29.60	3	2,567	0.12%
2018/01/29	1	30.45	1	30.45	30.40	0	2,545	0.00%
2018/01/26	0	0.00	2	30.20	30.40	-2	2,522	-0.08%
2018/01/25	11	30.18	2	30.10	29.90	9	2,572	0.35%
2018/01/24	3	29.93	2	29.65	29.65	1	2,502	0.04%
2018/01/23	0	0.00	30	29.73	29.75	-30	2,470	-1.21%
2018/01/22	0	0.00	21	29.48	29.55	-21	2,418	-0.87%
2018/01/19	2	28.65	1	29.15	29.00	1	2,351	0.04%
2018/01/16	10	28.25	0	0.00	28.50	10	2,388	0.42%
2018/01/11	3	29.02	0	0.00	28.90	3	2,414	0.12%
2018/01/10	2	28.98	0	0.00	28.90	2	2,392	0.08%
2018/01/09	0	0.00	3	29.75	29.35	-3	2,372	-0.13%
2018/01/08	0	0.00	25	29.53	29.65	-25	2,358	-1.06%
2018/01/05	3	29.00	2	29.00	29.05	1	2,311	0.04%
2018/01/04	1	28.70	0	0.00	28.70	1	2,287	0.04%
2018/01/03	5	29.05	2	29.28	28.95	3	2,282	0.13%