中鋼構 (2013)-兆豐券商分點個股進出

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

中鋼構

(2013)

可現股當沖

股價
61.6
漲跌
▼0.2
漲幅
-0.32%
成交量
90張
產業
上市鋼鐵類股
341人加入追蹤

立即追蹤
本地時間:13:30

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

中鋼構 (2013)籌碼相關－兆豐券商分點個股進出

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

兆豐券商分點個股進出
兆豐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
2024/04/30	4	61.80	0	0.00	61.80	4	480	0.83%
2024/04/26	4	62.08	0	0.00	61.70	4	477	0.84%
2024/04/25	4	62.80	0	0.00	62.30	4	472	0.85%
2024/04/24	3	63.00	0	0.00	63.10	3	469	0.64%
2024/04/23	3	63.57	0	0.00	63.60	3	464	0.65%
2024/04/19	5	62.80	0	0.00	63.10	5	444	1.12%
2024/04/18	23	64.89	20	66.10	65.60	3	429	0.70%
2024/04/17	3	61.70	0	0.00	61.70	3	387	0.77%
2024/04/16	3	60.10	0	0.00	59.80	3	382	0.78%
2024/04/12	3	61.50	0	0.00	61.20	3	375	0.80%
2024/04/11	3	61.70	0	0.00	61.60	3	374	0.80%
2024/04/10	3	63.10	0	0.00	62.60	3	367	0.82%
2024/04/09	3	63.60	0	0.00	63.50	3	353	0.85%
2024/04/03	2	67.10	0	0.00	63.50	2	322	0.62%
2024/03/29	4	61.20	0	0.00	63.80	4	225	1.77%
2024/03/28	4	61.50	0	0.00	60.80	4	211	1.89%
2024/03/27	4	60.35	0	0.00	59.90	4	205	1.95%
2024/03/26	4	60.15	0	0.00	59.30	4	204	1.96%
2024/03/22	3	60.00	0	0.00	60.00	3	202	1.48%
2024/03/21	3	61.30	0	0.00	61.30	3	202	1.48%
2024/03/20	3	60.50	0	0.00	61.40	3	200	1.50%
2024/03/19	3	59.30	0	0.00	59.00	3	190	1.58%
2024/03/15	3	59.17	0	0.00	58.90	3	188	1.59%
2024/03/14	3	59.40	0	0.00	59.50	3	187	1.60%
2024/03/13	3	59.30	0	0.00	59.20	3	185	1.62%
2024/03/12	3	60.60	0	0.00	60.10	3	183	1.63%
2024/03/08	3	59.40	0	0.00	59.60	3	170	1.76%
2024/03/07	3	59.80	4.4	59.46	60.40	-1.4	163	-0.83%
2024/02/29	7	53.49	0	0.00	53.00	7	64	10.78%
2024/02/27	7	53.00	0	0.00	52.70	7	64	10.91%
2024/02/23	7	52.74	0	0.00	52.80	7	63	11.06%
2024/02/22	7	52.80	0	0.00	52.60	7	63	11.04%
2024/02/21	6	52.80	0	0.00	52.60	6	63	9.48%
2024/02/20	7	52.40	0	0.00	52.30	7	63	11.10%
2024/02/16	6	52.90	0	0.00	52.50	6	61	9.71%
2024/02/15	6	52.80	0	0.00	52.50	6	61	9.71%
2024/02/05	0	0.00	0	53.10	52.50	0	61	-0.07%
2024/01/31	7	53.40	0	0.00	53.00	7	60	11.56%
2024/01/30	6	53.10	0	0.00	53.20	6	60	9.94%
2024/01/26	6	53.35	0	0.00	53.10	6	60	9.93%
2024/01/25	6	53.43	0	0.00	53.10	6	60	9.84%
2024/01/24	6	53.60	0	0.00	53.10	6	60	9.84%
2024/01/23	6	53.50	0	0.00	53.20	6	61	9.83%
2024/01/19	6	53.05	0	0.00	52.90	6	61	9.82%
2024/01/18	6	52.80	0	0.00	52.50	6	61	9.79%
2024/01/17	6	52.40	0	0.00	52.30	6	61	9.78%
2024/01/16	6	53.80	0	0.00	53.20	6	60	9.97%
2024/01/12	6	54.00	0	0.00	54.00	6	59	10.04%
2024/01/11	5	54.18	0	0.00	54.00	5	60	8.33%
2024/01/10	5	54.52	0	0.00	54.10	5	60	8.31%
2024/01/09	5	54.40	0	0.00	54.40	5	60	8.28%
2024/01/05	5	54.60	0	0.00	54.50	5	61	8.07%
2023/12/29	5	55.50	0	0.00	55.30	5	61	8.09%
2023/12/28	5	55.50	0	0.00	55.30	5	61	8.16%
2023/12/27	5	55.70	0	0.00	55.80	5	60	8.33%
2023/12/26	4	56.60	0	0.00	55.60	4	57	6.98%
2023/12/22	5	53.78	0	0.00	53.80	5	44	11.30%
2023/12/21	5	53.90	2.2	53.80	54.00	2.8	43	6.52%
2023/12/20	5	54.00	0	0.00	54.00	5	42	11.72%
2023/12/19	4	54.30	0	0.00	54.00	4	42	9.46%
2023/12/15	4	54.60	0	0.00	54.50	4	39	10.03%
2023/12/14	4	53.00	0	0.00	53.00	4	34	11.56%
2023/12/13	4	52.70	0	0.00	52.40	4	34	11.73%
2023/12/12	4	52.80	0	0.00	52.70	4	34	11.76%
2023/12/08	4	52.88	0	0.00	53.00	4	34	11.76%
2023/12/07	4	52.90	0	0.00	52.80	4	33	11.81%
2023/11/30	5	53.40	0	0.00	53.00	5	33	14.80%
2023/11/29	5	53.50	0	0.00	53.50	5	33	14.92%
2023/11/28	5	53.60	0	0.00	53.50	5	33	15.11%
2023/11/24	4	53.60	0	0.00	53.50	4	33	12.07%
2023/11/23	4	53.50	0	0.00	53.50	4	33	11.98%
2023/11/22	4	53.80	0	0.00	53.00	4	34	11.62%
2023/11/21	4	53.60	0	0.00	53.70	4	35	11.34%
2023/11/17	4	53.50	0	0.00	53.30	4	36	10.95%
2023/11/16	4	53.25	0	0.00	53.10	4	37	10.80%
2023/11/15	4	53.30	1	53.30	53.00	3	37	8.01%
2023/11/14	4	53.10	0	0.00	53.00	4	37	10.71%
2023/11/10	4	52.90	0	0.00	52.70	4	38	10.52%
2023/11/09	4	53.00	0	0.00	53.00	4	38	10.38%
2023/11/08	4	52.80	0	0.00	52.80	4	38	10.32%
2023/11/07	4	52.38	0	0.00	52.60	4	39	10.09%
2023/10/31	5	51.76	0	0.00	51.10	5	50	9.89%
2023/10/27	5	51.50	0	0.00	51.20	5	55	9.07%
2023/10/26	5	51.10	0	0.00	51.00	5	55	8.93%
2023/10/25	5	51.30	0	0.00	51.40	5	56	8.83%
2023/10/24	5	51.30	0	0.00	50.70	5	57	8.72%
2023/10/20	4	52.10	0	0.00	51.70	4	58	6.82%
2023/10/19	4	52.28	0	0.00	52.10	4	59	6.70%
2023/10/18	4	52.35	0	0.00	52.40	4	59	6.71%
2023/10/17	4	52.70	0	0.00	52.30	4	59	6.72%
2023/10/16	0	0.00	14.4	52.61	52.30	-14.4	59	-24.09%
2023/10/13	4	52.98	0	0.00	53.10	4	60	6.66%
2023/10/12	4	53.10	0	0.00	52.90	4	60	6.64%
2023/10/11	4	53.00	0	0.00	53.00	4	60	6.66%
2023/10/06	4	53.40	0	0.00	53.00	4	60	6.63%
2023/10/05	4	53.00	0	0.00	53.00	4	60	6.60%
2023/09/28	6	54.10	0	0.00	54.10	6	63	9.44%
2023/09/27	5	54.50	0	0.00	54.00	5	63	7.84%
2023/09/26	4	54.98	0	0.00	54.70	4	63	6.28%
2023/09/22	4	55.00	0	0.00	54.80	4	66	6.05%
2023/09/21	4	55.50	0	0.00	55.10	4	67	5.92%
2023/09/20	4	55.50	0	0.00	55.20	4	69	5.74%
2023/09/19	4	55.60	0	0.00	55.80	4	71	5.62%
2023/09/15	4	55.40	0	0.00	55.40	4	73	5.47%
2023/09/14	4	55.40	0	0.00	55.20	4	73	5.44%
2023/09/13	4	55.30	0	0.00	55.30	4	74	5.35%
2023/09/12	4	55.28	0	0.00	55.10	4	75	5.30%
2023/09/08	4	55.40	0	0.00	55.20	4	76	5.22%
2023/09/07	4	55.60	0	0.00	55.40	4	77	5.13%
2023/09/06	1	56.20	0	0.00	55.70	1	79	1.26%
2023/09/05	1	55.80	0	0.00	55.80	1	83	1.19%
2023/08/31	5	55.90	0	0.00	55.90	5	85	5.86%
2023/08/30	4	56.38	0	0.00	56.00	4	86	4.64%
2023/08/29	4	56.30	0	0.00	56.30	4	86	4.61%
2023/08/25	4	56.30	0	0.00	56.60	4	86	4.65%
2023/08/24	4	55.80	0	0.00	56.00	4	85	4.65%
2023/08/23	4	55.70	0	0.00	55.50	4	86	4.64%
2023/08/22	4	55.40	0	0.00	55.40	4	86	4.65%
2023/08/18	4	55.60	0	0.00	55.20	4	86	4.65%
2023/08/17	4	55.20	0	0.00	55.00	4	86	4.64%
2023/08/16	4	55.30	0	0.00	55.20	4	85	4.67%
2023/08/15	4	55.90	0	0.00	55.40	4	85	4.66%
2023/08/11	4	56.80	0	0.00	56.60	4	88	4.52%
2023/08/10	3	57.20	2.6	57.08	57.10	0.4	88	0.43%
2023/08/09	3	56.90	1	57.20	57.00	2	87	2.28%
2023/08/08	3	56.87	0	0.00	56.60	3	86	3.46%
2023/07/28	4	55.78	0	0.00	55.70	4	78	5.12%
2023/07/27	4	55.80	0	0.00	55.40	4	78	5.11%
2023/07/26	4	55.80	0	0.00	55.50	4	77	5.15%
2023/07/25	3	55.20	0	0.00	55.20	3	77	3.89%
2023/07/21	3	55.50	0	0.00	55.30	3	76	3.93%
2023/07/20	3	55.80	0	0.00	55.70	3	77	3.89%
2023/07/19	3	55.40	0	0.00	55.20	3	76	3.90%
2023/07/18	3	55.47	0	0.00	55.30	3	77	3.86%
2023/07/14	3	55.70	0	0.00	55.50	3	78	3.82%
2023/07/13	3	55.40	0	0.00	55.30	3	78	3.80%
2023/07/12	3	55.50	0	0.00	55.20	3	79	3.79%
2023/07/11	3	55.80	0	0.00	55.50	3	80	3.74%
2023/07/07	3	55.80	0	0.00	55.70	3	82	3.64%
2023/06/30	3	57.10	0	0.00	57.00	3	88	3.39%
2023/06/29	3	56.70	0	0.00	56.70	3	96	3.11%
2023/06/28	3	57.70	0	0.00	57.80	3	105	2.84%
2023/06/27	3	57.80	0	0.00	57.40	3	108	2.75%
2023/06/21	3	57.70	4.5	57.62	58.00	-1.5	115	-1.28%
2023/06/20	3	58.10	0	0.00	57.80	3	116	2.58%
2023/06/16	3	58.40	0	0.00	58.10	3	117	2.56%
2023/06/15	3	58.40	0	0.00	58.20	3	118	2.53%
2023/06/14	3	58.00	0	0.00	57.90	3	118	2.53%
2023/06/13	3	58.00	0	0.00	57.90	3	120	2.49%
2023/06/09	3	58.80	0	0.00	58.50	3	120	2.49%
2023/06/08	3	57.90	0.4	57.70	57.60	2.6	118	2.15%
2023/06/07	3	58.00	0	0.00	58.00	3	121	2.47%
2023/06/02	0	0.00	0.1	57.40	57.50	-0.1	123	-0.08%
2023/06/01	0	0.00	2.8	57.50	57.50	-2.8	125	-2.25%
2023/05/31	3	57.60	0	0.00	57.80	3	127	2.36%
2023/05/30	3	57.50	0	0.00	57.50	3	130	2.31%
2023/05/26	3	57.30	0	0.00	57.30	3	137	2.18%
2023/05/25	3	57.80	0	0.00	57.30	3	139	2.16%
2023/05/24	3	57.60	0	0.00	58.00	3	150	2.00%
2023/05/23	3	57.90	0	0.00	57.50	3	151	1.98%
2023/05/19	3	57.90	0	0.00	57.70	3	153	1.96%
2023/05/18	3	57.80	0	0.00	57.90	3	153	1.95%
2023/05/17	3	57.40	0	0.00	57.60	3	157	1.90%
2023/05/16	3	56.50	0	0.00	56.60	3	157	1.91%
2023/05/15	0	0.00	1.5	55.81	56.10	-1.5	161	-0.92%
2023/05/12	3	56.60	0	0.00	56.50	3	165	1.81%
2023/05/11	3	56.60	0	0.00	56.50	3	214	1.40%
2023/05/10	3	57.50	0	0.00	57.40	3	215	1.39%
2023/05/09	2	57.50	0	0.00	57.60	2	218	0.92%
2023/05/05	2	57.80	0	0.00	57.90	2	222	0.90%
2023/04/28	4	57.80	0	0.00	57.70	4	234	1.70%
2023/04/27	4	57.50	0	0.00	57.20	4	237	1.69%
2023/04/26	4	57.40	0	0.00	57.20	4	238	1.68%
2023/04/25	4	57.60	0	0.00	57.30	4	239	1.67%
2023/04/21	4	57.60	0	0.00	57.40	4	242	1.65%
2023/04/20	4	58.00	0	0.00	57.70	4	242	1.65%
2023/04/19	4	58.50	0	0.00	58.00	4	241	1.66%
2023/04/18	3	58.70	0	0.00	58.30	3	242	1.24%
2023/04/14	3	58.50	0	0.00	58.40	3	244	1.23%
2023/04/13	3	58.80	0	0.00	58.50	3	243	1.23%
2023/04/12	3	58.60	0	0.00	58.80	3	243	1.23%
2023/04/11	3	58.60	0	0.00	58.30	3	244	1.23%
2023/04/10	0	0.00	0.6	58.20	58.60	-0.6	245	-0.25%
2023/04/06	0	58.70	0	0.00	58.20	0	246	0.00%
2023/03/31	3.1	58.92	0	0.00	58.80	3.1	246	1.25%
2023/03/30	3	59.50	0	0.00	59.50	3	249	1.20%
2023/03/29	3	61.10	0	0.00	61.50	3	250	1.20%
2023/03/28	3	60.80	0	0.00	60.80	3	243	1.23%
2023/03/24	3	60.00	0	0.00	59.70	3	236	1.27%
2023/03/23	3	59.40	0	0.00	59.30	3	235	1.27%
2023/03/22	3	59.20	0	0.00	59.30	3	244	1.23%
2023/03/21	2	58.90	0	59.10	58.80	2	268	0.74%
2023/03/20	0	59.00	26.1	58.75	58.50	-26	277	-9.39%
2023/03/17	3	58.00	0	0.00	58.10	3	284	1.05%
2023/03/16	3	57.70	0	0.00	57.10	3	286	1.05%
2023/03/15	3	58.00	0	0.00	58.10	3	285	1.05%
2023/03/14	2	58.50	0	0.00	58.10	2	287	0.70%
2023/03/10	2	59.10	0	0.00	58.80	2	288	0.69%
2023/03/09	2	59.70	0	0.00	59.60	2	288	0.69%
2023/03/08	2	60.00	0	0.00	59.90	2	288	0.69%
2023/03/07	2	59.90	0	0.00	59.90	2	289	0.69%
2023/02/24	4	59.20	0	0.00	59.80	4	282	1.42%
2023/02/23	4	59.38	0	0.00	59.10	4	282	1.41%
2023/02/22	4	59.10	0	0.00	58.60	4	282	1.41%
2023/02/21	4	58.00	0	0.00	57.90	4	275	1.45%
2023/02/17	4	58.68	0	0.00	58.20	4	279	1.43%
2023/02/16	4	58.70	0	0.00	58.40	4	282	1.41%
2023/02/15	3	58.30	0	0.00	58.20	3	284	1.05%
2023/02/14	4	57.80	0	0.00	57.60	4	283	1.41%
2023/02/10	3	57.60	0	0.00	57.50	3	279	1.07%
2023/02/09	3	57.90	0	0.00	57.20	3	276	1.09%
2023/02/08	3	60.50	0	0.00	60.10	3	230	1.30%
2023/02/07	2	60.70	0	0.00	60.30	2	228	0.87%
2023/01/31	11	60.05	0	0.00	60.10	11	220	4.99%
2023/01/30	10	59.69	5.8	59.58	59.30	4.3	219	1.94%
2023/01/17	10	59.57	0	0.00	59.30	10	221	4.52%
2023/01/13	10	59.56	0	0.00	59.60	10	224	4.45%
2023/01/12	10	59.78	0	0.00	59.60	10	250	3.99%
2023/01/11	10	59.89	0	0.00	59.50	10	263	3.79%
2023/01/10	10	59.80	0	0.00	59.60	10	282	3.54%
2022/12/30	4	59.50	0	0.00	59.00	4	286	1.40%
2022/12/29	4	58.70	0	0.00	59.20	4	285	1.40%
2022/12/28	4	58.95	0	0.00	59.00	4	286	1.40%
2022/12/27	4	59.50	2.4	59.37	59.40	1.6	285	0.57%
2022/12/23	4	59.80	0	0.00	59.30	4	288	1.39%
2022/12/22	4	60.00	0	0.00	59.80	4	288	1.39%
2022/12/21	3	59.40	0	0.00	59.40	3	285	1.05%
2022/12/20	3	59.40	0	0.00	58.50	3	278	1.08%
2022/12/16	3	58.50	0	0.00	58.10	3	284	1.05%
2022/12/15	3	58.70	0	0.00	58.20	3	285	1.05%
2022/12/14	3	58.50	0	0.00	58.40	3	288	1.04%
2022/12/13	3	59.70	0	0.00	59.20	3	284	1.05%
2022/12/09	3	58.10	0	0.00	58.70	3	287	1.04%
2022/12/08	3	58.40	0	0.00	58.30	3	279	1.07%
2022/12/07	3	57.07	0	0.00	57.10	3	276	1.08%
2022/11/30	4	57.50	0	0.00	57.70	4	271	1.47%
2022/11/29	4	57.60	0	0.00	57.50	4	272	1.47%
2022/11/25	4	56.70	0	0.00	56.80	4	273	1.46%
2022/11/24	4	56.60	0	0.00	56.60	4	271	1.47%
2022/11/23	4	56.70	0	0.00	56.60	4	271	1.47%
2022/11/22	3	56.80	0	0.00	56.80	3	276	1.09%
2022/11/18	3	56.50	0	0.00	56.60	3	275	1.09%
2022/11/17	3	55.90	0	0.00	56.50	3	280	1.07%
2022/11/16	3	56.00	0	0.00	55.80	3	278	1.08%
2022/11/15	3	56.60	28.4	56.31	56.30	-25.4	276	-9.17%
2022/11/11	3	55.60	0	0.00	55.30	3	275	1.09%
2022/11/10	3	55.00	0	0.00	55.50	3	276	1.09%
2022/11/09	3	55.00	0	0.00	54.70	3	276	1.08%
2022/11/08	3	55.00	0	0.00	54.80	3	280	1.07%
2022/11/04	3	54.00	0	0.00	53.70	3	297	1.01%
2022/10/28	5	53.70	0	0.00	53.40	5	352	1.42%
2022/10/27	4	54.00	0	0.00	54.40	4	396	1.01%
2022/10/26	4	53.90	0	0.00	53.40	4	468	0.85%
2022/10/25	4	54.10	0	0.00	53.50	4	515	0.78%
2022/10/21	4	55.30	0	0.00	54.70	4	508	0.79%
2022/10/20	4	56.20	0	0.00	54.60	4	506	0.79%
2022/10/19	3	56.90	0	0.00	57.20	3	480	0.62%
2022/10/18	4	54.93	0	0.00	56.20	4	468	0.85%
2022/10/14	4	51.60	0	0.00	51.70	4	452	0.88%
2022/10/13	4	51.40	0	0.00	50.50	4	456	0.88%
2022/10/12	4	52.35	0	0.00	52.80	4	456	0.88%
2022/10/11	4	52.30	0	0.00	52.20	4	458	0.87%
2022/10/07	4	52.90	0	0.00	53.00	4	458	0.87%
2022/10/06	0	0.00	4.3	52.67	53.00	-4.3	459	-0.94%
2022/09/30	6	51.80	0	0.00	52.60	6	466	1.29%
2022/09/29	6	52.60	0	0.00	52.20	6	466	1.29%
2022/09/28	6	52.10	0	0.00	51.80	6	469	1.28%
2022/09/27	5	53.10	0	0.00	53.10	5	467	1.07%
2022/09/23	5	55.60	0	0.00	55.20	5	466	1.07%
2022/09/22	5	56.00	0	0.00	55.90	5	469	1.07%
2022/09/21	5	57.20	0	0.00	56.70	5	472	1.06%
2022/09/20	4	57.80	0	0.00	57.50	4	471	0.85%
2022/09/19	0	0.00	2.1	60.39	57.90	-2.1	470	-0.45%
2022/09/16	4	57.30	0	0.00	57.10	4	440	0.91%
2022/09/15	4	57.30	0	0.00	56.90	4	445	0.90%
2022/09/14	4	56.70	0	0.00	56.70	4	452	0.88%
2022/09/13	4	57.20	0	0.00	57.10	4	459	0.87%
2022/09/08	4	56.70	0	0.00	56.50	4	483	0.83%
2022/08/31	2	57.70	0	0.00	57.70	2	529	0.38%
2022/08/30	2	57.30	0	0.00	57.30	2	531	0.38%
2022/08/26	2	59.00	0	0.00	58.50	2	534	0.37%
2022/08/25	2	59.10	0	0.00	58.90	2	537	0.37%
2022/08/24	2	59.20	0	0.00	58.80	2	549	0.36%
2022/08/23	2	58.80	1.6	58.52	58.80	0.4	566	0.07%
2022/08/19	2	59.10	0	0.00	59.00	2	699	0.29%
2022/08/18	2	59.60	0	0.00	59.70	2	787	0.25%
2022/08/17	2	59.50	0	0.00	59.10	2	841	0.24%
2022/08/16	2	59.55	0	0.00	59.10	2	940	0.21%
2022/08/12	2	59.50	0	0.00	58.70	2	1,107	0.18%
2022/08/11	2	58.50	0	0.00	58.50	2	1,160	0.17%
2022/08/10	1	58.90	0	0.00	58.40	1	1,164	0.09%
2022/08/09	1	59.00	0	0.00	58.70	1	1,164	0.09%
2022/08/05	1	59.90	0	0.00	59.80	1	1,165	0.09%
2022/08/01	0	0.00	1	57.60	57.60	-1	1,068	-0.09%
2022/07/29	2	52.40	0	0.00	52.40	2	1,030	0.19%
2022/07/28	4	52.60	2	52.40	52.10	2	1,040	0.19%
2022/07/27	2	52.20	0	0.00	52.30	2	1,062	0.19%
2022/07/26	2	52.90	0	0.00	52.30	2	1,164	0.17%
2022/07/25	0	0.00	0.5	52.80	53.10	-0.5	1,200	-0.04%
2022/07/22	2	52.00	0	0.00	52.00	2	1,573	0.13%
2022/07/21	2	51.70	0	0.00	52.20	2	1,720	0.12%
2022/07/20	2	54.40	0	0.00	53.60	2	1,745	0.11%
2022/07/19	2	54.20	0	0.00	54.00	2	1,756	0.11%
2022/07/15	2	53.10	0	0.00	53.10	2	1,767	0.11%
2022/07/14	2	53.00	0	0.00	53.10	2	1,777	0.11%
2022/07/13	2	52.80	0	0.00	52.60	2	1,782	0.11%
2022/07/12	2	51.80	0	0.00	51.70	2	1,802	0.11%
2022/07/08	2	53.80	0	0.00	53.70	2	1,847	0.11%
2022/07/07	1	52.60	0	0.00	52.70	1	1,856	0.05%
2022/06/30	3	55.60	0	0.00	55.30	3	1,877	0.16%
2022/06/29	2	55.80	0	0.00	56.70	2	1,877	0.11%
2022/06/28	2	55.60	0	0.00	55.60	2	1,877	0.11%
2022/06/24	2	55.20	0	0.00	54.80	2	1,881	0.11%
2022/06/23	2	53.40	0	0.00	53.40	2	1,881	0.11%
2022/06/22	2	54.10	0	0.00	53.60	2	1,891	0.11%
2022/06/21	2	54.90	0	0.00	55.10	2	1,924	0.10%
2022/06/17	2	56.70	0	0.00	56.10	2	1,930	0.10%
2022/06/16	2	58.10	0	0.00	57.00	2	1,937	0.10%
2022/06/15	1	58.70	0	0.00	58.40	1	1,934	0.05%
2022/06/14	1	57.10	0	0.00	57.70	1	1,919	0.05%
2022/06/10	1	58.80	0	0.00	58.90	1	1,934	0.05%
2022/06/09	1	59.30	0	0.00	59.50	1	1,941	0.05%
2022/06/08	1	59.80	0	0.00	59.50	1	1,946	0.05%
2022/06/07	1	59.80	0	0.00	60.00	1	1,952	0.05%
2022/05/31	2	62.10	0	0.00	62.00	2	1,987	0.10%
2022/05/27	2	61.50	0	0.00	61.10	2	1,909	0.10%
2022/05/26	2	61.70	0	0.00	61.50	2	1,890	0.11%
2022/05/25	2	60.10	0	0.00	61.00	2	1,815	0.11%
2022/05/24	5	60.60	4	60.10	59.00	1	1,788	0.06%
2022/05/20	5	59.08	3	58.00	57.80	2	1,719	0.12%
2022/05/19	1	54.90	0	0.00	55.00	1	1,685	0.06%
2022/05/18	2	51.60	0	0.00	51.80	2	1,626	0.12%
2022/05/17	2	51.20	0	0.00	50.90	2	1,632	0.12%
2022/05/13	2	50.90	8.5	49.71	50.50	-6.5	1,647	-0.39%
2022/05/12	10	50.36	0	0.00	49.65	10	1,653	0.60%
2022/05/11	2	53.00	0	0.00	52.50	2	1,652	0.12%
2022/05/10	1	53.10	0	0.00	53.80	1	1,664	0.06%
2022/05/06	1	56.30	0	0.00	56.40	1	1,674	0.06%
2022/05/04	0	0.00	0.5	57.50	57.00	-0.5	1,691	-0.03%
2022/04/29	4	58.60	60	59.30	58.70	-56	1,632	-3.43%
2022/04/28	163	60.98	100	61.80	59.30	63	1,641	3.84%	大買/
2022/04/27	0	0.00	8	57.10	61.30	-8	1,297	-0.62%
2022/04/26	2	53.90	0	0.00	55.80	2	1,186	0.17%
2022/04/22	2	56.30	0	0.00	56.20	2	1,235	0.16%
2022/04/21	2	56.90	0	0.00	56.50	2	1,389	0.14%
2022/04/20	2	56.60	0	0.00	56.70	2	1,537	0.13%
2022/04/19	2	58.00	0	0.00	57.40	2	1,550	0.13%
2022/04/15	1	60.10	0	0.00	59.70	1	1,680	0.06%
2022/04/14	1	58.80	1.1	58.50	59.20	-0.1	1,674	-0.01%
2022/04/13	1	58.50	0	0.00	58.70	1	1,683	0.06%
2022/04/12	1	57.70	0	0.00	57.90	1	1,701	0.06%
2022/04/08	1	57.20	0	0.00	57.20	1	1,817	0.06%
2022/04/07	1	57.30	0	0.00	56.90	1	1,820	0.05%
2022/03/31	2	58.10	5	58.00	57.60	-3	1,876	-0.16%
2022/03/30	2	57.80	10	58.10	58.00	-8	1,934	-0.41%
2022/03/29	2	58.40	0	0.00	58.10	2	2,011	0.10%
2022/03/28	5	58.20	15	58.20	58.70	-10	2,178	-0.46%
2022/03/25	2	59.50	0	0.00	59.50	2	2,618	0.08%
2022/03/24	67	60.52	40	60.75	60.20	27	2,979	0.91%
2022/03/23	2	59.10	0	0.00	59.30	2	2,995	0.07%
2022/03/22	2	59.60	0	0.00	59.20	2	2,994	0.07%
2022/03/18	2	58.30	0	0.00	58.40	2	2,979	0.07%
2022/03/17	2	57.60	0	0.00	57.90	2	2,999	0.07%
2022/03/16	2	57.20	0	0.00	56.60	2	3,007	0.07%
2022/03/15	2	58.20	0	0.00	57.70	2	3,004	0.07%
2022/03/11	2	58.00	0	0.00	57.90	2	3,026	0.07%
2022/03/10	2	58.20	1	57.60	57.80	1	3,030	0.03%
2022/03/09	2	57.30	0.7	57.00	57.40	1.3	3,072	0.04%
2022/03/08	1	57.70	0	0.00	56.90	1	3,080	0.03%
2022/02/25	3	58.60	0	0.00	58.60	3	3,594	0.08%
2022/02/24	3	59.30	0	0.00	58.30	3	3,607	0.08%
2022/02/23	3.4	59.72	0	0.00	60.30	3.4	3,593	0.09%
2022/02/22	3	59.50	0	0.00	59.90	3	3,598	0.08%
2022/02/18	3	61.30	0	0.00	61.40	3	3,475	0.09%
2022/02/17	3	61.20	0	0.00	61.30	3	3,479	0.09%
2022/02/16	2	60.90	0	0.00	60.90	2	3,491	0.06%
2022/02/15	2	60.50	0	0.00	60.10	2	3,504	0.06%
2022/02/14	0.1	60.20	0	0.00	60.20	0.1	3,553	0.00%
2022/02/11	2	61.50	0	0.00	61.70	2	3,564	0.06%
2022/02/10	2	60.80	0	0.00	61.70	2	3,578	0.06%
2022/02/09	2	60.90	0	0.00	60.90	2	3,635	0.06%
2022/01/26	6	58.10	0	0.00	57.70	6	3,634	0.17%
2022/01/25	5	58.78	0	0.00	58.00	5	3,644	0.14%
2022/01/21	5	61.30	0	0.00	60.50	5	3,619	0.14%
2022/01/20	5.1	61.38	0	0.00	62.00	5.1	3,589	0.14%
2022/01/19	5	61.48	0	0.00	60.70	5	3,577	0.14%
2022/01/18	4	62.60	0	0.00	62.40	4	3,557	0.11%
2022/01/14	10	63.04	6	61.82	63.30	4	3,574	0.11%
2022/01/13	4	62.40	0	0.00	63.20	4	3,449	0.12%
2022/01/12	4	59.50	0	0.00	59.20	4	3,324	0.12%
2022/01/11	4	61.70	0	0.00	60.50	4	3,330	0.12%
2022/01/07	4	61.30	0	0.00	60.80	4	3,252	0.12%
2022/01/03	0	0.00	1	62.50	61.40	-1	3,374	-0.03%
2021/12/30	4	59.30	0	0.00	59.20	4	3,390	0.12%
2021/12/29	5	59.90	0	0.00	59.40	5	3,502	0.14%
2021/12/28	4	59.50	0	0.00	59.20	4	3,643	0.11%
2021/12/24	3	60.80	0	0.00	60.20	3	3,907	0.08%
2021/12/23	3	63.00	0	0.00	62.00	3	3,953	0.08%
2021/12/22	4	63.43	1	62.90	63.80	3	3,997	0.08%
2021/12/21	5	60.76	4	62.50	63.00	1	3,883	0.03%
2021/12/17	3	56.30	0	0.00	55.90	3	3,262	0.09%
2021/12/16	3	54.37	0	0.00	54.20	3	3,338	0.09%
2021/12/15	3	54.50	0	0.00	54.40	3	3,511	0.09%
2021/12/14	3	54.50	0	0.00	54.30	3	3,888	0.08%
2021/12/10	3	54.80	0	0.00	54.80	3	4,301	0.07%
2021/12/09	3	55.00	0	0.00	54.60	3	4,906	0.06%
2021/12/08	3	55.60	0	0.00	55.00	3	5,242	0.06%
2021/12/07	3	55.20	0	0.00	55.10	3	5,258	0.06%
2021/11/30	6	55.10	0	0.00	54.90	6	5,425	0.11%
2021/11/26	5	54.90	0	0.00	55.90	5	5,461	0.09%
2021/11/25	10	58.70	0	0.00	58.90	10	5,407	0.18%
2021/11/23	4	52.60	0	0.00	51.50	4	5,672	0.07%
2021/11/19	4	51.00	0	0.00	50.60	4	5,905	0.07%
2021/11/18	4	52.00	0	0.00	51.90	4	6,191	0.06%
2021/11/17	4	52.20	0	0.00	52.40	4	6,418	0.06%
2021/11/16	4	52.70	0	0.00	52.10	4	6,639	0.06%
2021/11/12	4	52.60	0	0.00	52.60	4	7,126	0.06%
2021/11/11	4	53.40	0	0.00	52.90	4	7,276	0.05%
2021/11/10	4	53.10	0	0.00	53.00	4	7,675	0.05%
2021/11/09	4	53.80	0	0.00	53.50	4	7,808	0.05%
2021/11/02	0	0.00	0.3	54.90	53.50	-0.3	7,935	0.00%
2021/10/29	6	55.30	0	0.00	55.50	6	7,904	0.08%
2021/10/28	6	55.98	0	0.00	56.50	6	7,889	0.08%
2021/10/27	5	55.50	0	0.00	55.90	5	7,881	0.06%
2021/10/26	6	55.83	0	0.00	55.40	6	7,872	0.08%
2021/10/25	6	56.02	1	55.60	55.60	5	7,863	0.06%
2021/10/22	15	56.27	10	57.40	55.20	5	7,829	0.06%
2021/10/21	5	58.40	0	0.00	59.10	5	7,776	0.06%
2021/10/20	5	57.96	1	57.60	57.70	4	7,748	0.05%
2021/10/19	4	58.60	0	0.00	58.80	4	7,725	0.05%
2021/10/18	5	58.20	0	0.00	57.50	5	7,706	0.06%
2021/10/15	5	58.20	1	57.90	58.40	4	7,697	0.05%
2021/10/14	28	57.33	24	57.10	57.30	4	7,666	0.05%
2021/10/13	4	59.50	1.9	59.01	59.10	2.1	7,630	0.03%
2021/10/12	5	59.92	1	59.30	58.60	4	7,587	0.05%
2021/10/08	5	61.02	0	0.00	60.40	5	7,558	0.07%
2021/10/06	0	0.00	4.7	60.34	60.10	-4.7	7,421	-0.06%
2021/10/01	0	0.00	1	59.50	59.20	-1	6,984	-0.01%
2021/09/30	5	62.18	0	0.00	62.70	5	6,923	0.07%
2021/09/29	3	62.80	0	0.00	62.90	3	6,843	0.04%
2021/09/28	4	61.00	0	0.00	60.90	4	6,777	0.06%
2021/09/27	0	0.00	22.6	61.81	61.00	-22.6	6,801	-0.33%
2021/09/24	4	61.90	63.5	61.42	62.00	-59.5	6,880	-0.87%
2021/09/23	4	61.00	20	62.41	60.60	-16	7,084	-0.23%
2021/09/22	26	61.42	0	0.00	61.80	26	7,374	0.35%
2021/09/17	32	62.28	45.1	61.87	63.20	-13.1	7,359	-0.18%
2021/09/16	11	62.59	0	0.00	61.50	11	6,999	0.16%
2021/09/15	7	66.76	2	67.20	66.60	5	6,814	0.07%
2021/09/14	20	73.22	31	75.05	71.60	-11	6,610	-0.17%
2021/09/10	3	71.60	18.2	72.07	70.40	-15.2	5,751	-0.26%
2021/09/09	3	70.50	40	71.25	72.00	-37	5,718	-0.65%
2021/09/08	18	71.54	34.1	70.45	69.60	-16.1	5,698	-0.28%
2021/09/07	28	71.85	24	72.90	72.20	4	5,674	0.07%
2021/09/03	0	0.00	9.1	74.12	74.10	-9.1	5,522	-0.17%
2021/08/31	5	73.00	0	0.00	72.70	5	5,413	0.09%
2021/08/27	16	73.81	27	72.84	73.40	-11	5,394	-0.20%
2021/08/25	0	0.00	1.5	64.62	66.60	-1.5	4,776	-0.03%
2021/08/24	24	56.30	4.2	57.69	60.60	19.8	4,641	0.43%
2021/08/23	27	55.33	2	55.00	55.10	25	4,421	0.57%
2021/08/20	10	52.65	7	53.03	53.70	3	4,285	0.07%
2021/08/19	33	53.23	33.4	53.25	52.50	-0.4	4,075	-0.01%
2021/08/18	8	49.89	3	48.72	51.90	5	3,763	0.13%
2021/08/17	5	49.93	16.2	50.00	48.75	-11.2	3,588	-0.31%
2021/08/16	3	49.08	30.8	48.77	50.90	-27.8	3,431	-0.81%
2021/08/13	7.6	48.76	23.8	48.19	47.95	-16.2	2,999	-0.54%
2021/08/12	3	47.40	0	0.00	47.60	3	2,877	0.10%
2021/08/11	3	47.20	0	0.00	46.40	3	2,896	0.10%
2021/08/10	3	45.90	0	0.00	46.45	3	2,857	0.10%
2021/08/06	3	44.65	7.7	43.95	44.60	-4.7	2,868	-0.16%
2021/08/04	0	0.00	19.4	43.90	44.40	-19.4	3,034	-0.64%
2021/07/30	4	43.85	0	0.00	43.60	4	3,391	0.12%
2021/07/29	3	43.30	0	0.00	43.60	3	3,539	0.08%
2021/07/28	3	43.40	0	0.00	43.05	3	3,656	0.08%
2021/07/27	3	43.70	22.4	43.25	43.40	-19.4	3,749	-0.52%
2021/07/23	3	44.20	0	0.00	44.10	3	4,044	0.07%
2021/07/22	3	43.90	0	0.00	43.65	3	4,094	0.07%
2021/07/21	3	44.25	0	0.00	43.80	3	4,146	0.07%
2021/07/20	3	44.45	0	0.00	44.45	3	4,204	0.07%
2021/07/16	3	45.10	0	0.00	45.00	3	4,576	0.07%
2021/07/15	3	44.30	0	0.00	45.20	3	4,649	0.06%
2021/07/14	5	43.92	0	0.00	43.95	5	4,836	0.10%
2021/07/13	3	44.60	0	0.00	44.50	3	5,117	0.06%
2021/07/12	0	0.00	6	45.72	45.35	-6	5,274	-0.11%
2021/07/09	3	45.25	0	0.00	45.00	3	5,297	0.06%
2021/07/08	3	45.50	0	0.00	45.45	3	5,528	0.05%
2021/07/07	2	45.30	0	0.00	45.10	2	5,582	0.04%
2021/07/01	0	0.00	6	46.30	46.85	-6	6,073	-0.10%
2021/06/30	11	49.14	2	48.75	48.05	9	6,000	0.15%
2021/06/29	13	47.51	8	48.54	47.90	5	5,699	0.09%
2021/06/28	1	44.45	5	44.72	45.45	-4	5,302	-0.08%
2021/06/25	9	42.97	0	0.00	42.80	9	5,173	0.17%
2021/06/24	5	42.95	0	0.00	42.80	5	5,229	0.10%
2021/06/23	5	42.20	0	0.00	42.70	5	5,236	0.10%
2021/06/22	4	43.50	0	0.00	42.75	4	5,260	0.08%
2021/06/18	5	42.30	0	0.00	42.20	5	5,249	0.10%
2021/06/17	4	42.35	0	0.00	42.25	4	5,278	0.08%
2021/06/16	4	42.40	0	0.00	42.10	4	5,305	0.08%
2021/06/15	4	42.40	0	0.00	42.50	4	5,342	0.07%
2021/06/11	4	42.20	0	0.00	42.30	4	5,376	0.07%
2021/06/10	4	41.70	0	0.00	42.50	4	5,415	0.07%
2021/06/09	4	42.10	0	0.00	41.75	4	5,447	0.07%
2021/06/08	4	42.60	0	0.00	42.50	4	5,501	0.07%
2021/06/04	4	44.00	0	0.00	43.70	4	5,616	0.07%
2021/05/31	1	44.50	1	43.00	43.25	0	6,316	0.00%
2021/05/28	6	44.00	0	0.00	43.10	6	6,624	0.09%
2021/05/27	6	41.54	0	0.00	41.45	6	6,636	0.09%
2021/05/26	6	41.35	0	0.00	41.30	6	6,844	0.09%
2021/05/25	6	40.90	2	41.00	41.05	4	6,834	0.06%
2021/05/24	0	0.00	0.3	40.70	40.90	-0.3	6,834	0.00%
2021/05/21	6	40.35	0	0.00	40.75	6	6,848	0.09%
2021/05/20	8	40.35	0	0.00	40.05	8	6,852	0.12%
2021/05/19	6	40.75	0	0.00	41.35	6	6,830	0.09%
2021/05/18	6	39.30	5	39.45	39.45	1	6,746	0.01%
2021/05/17	0	0.00	1	35.80	35.90	-1	6,695	-0.01%
2021/05/14	6	39.10	3.4	40.13	39.35	2.6	6,636	0.04%
2021/05/13	7	40.59	0	0.00	39.65	7	6,581	0.11%
2021/05/12	10	41.38	0	0.00	41.55	10	6,510	0.15%
2021/05/11	4	47.65	0	0.00	45.90	4	6,400	0.06%
2021/05/10	0	0.00	5	48.10	48.20	-5	6,281	-0.08%
2021/05/07	5	46.50	0	0.00	46.60	5	6,147	0.08%
2021/05/06	0	0.00	16.1	49.09	48.50	-16.1	6,038	-0.27%
2021/05/05	0	0.00	112.9	44.06	47.50	-112.9	5,885	-1.92%	大賣/鉅額交易
2021/05/04	1	48.85	0	0.00	45.00	1	5,763	0.02%
2021/05/03	0	0.00	4	49.50	48.50	-4	5,669	-0.07%
2021/04/29	5	47.40	1	47.40	48.55	4	5,488	0.07%
2021/04/28	4	46.80	0	0.00	46.95	4	5,382	0.07%
2021/04/27	8	47.55	1	47.80	47.55	7	5,351	0.13%
2021/04/26	1	47.40	4	48.50	48.15	-3	5,293	-0.06%
2021/04/23	8	47.54	5	49.00	47.45	3	5,230	0.06%
2021/04/22	3	52.80	1	50.70	49.00	2	5,142	0.04%
2021/04/21	4	49.20	0	0.00	49.15	4	4,854	0.08%
2021/04/20	4	48.85	29.5	51.47	49.50	-25.5	4,781	-0.53%
2021/04/19	1	50.60	0	0.00	51.00	1	4,602	0.02%
2021/04/16	4	47.15	7	47.00	46.45	-3	4,316	-0.07%
2021/04/15	4	45.49	110.5	45.38	45.15	-106.5	4,144	-2.57%	大賣/鉅額交易
2021/04/14	5	45.91	4	46.33	45.10	1	4,100	0.02%
2021/04/13	11	45.46	0	0.00	45.25	11	3,883	0.28%
2021/04/12	0	0.00	0.2	45.11	45.65	-0.2	3,834	0.00%
2021/04/09	5	44.61	0	0.00	44.85	5	3,734	0.13%
2021/04/08	1	44.05	0	0.00	46.90	1	3,482	0.03%
2021/04/07	4	42.50	0	0.00	42.65	4	3,231	0.12%
2021/04/06	0	0.00	4.1	42.20	42.45	-4.1	3,234	-0.13%
2021/04/01	0	0.00	10	42.00	41.95	-10	3,187	-0.31%
2021/03/31	5	41.80	0	0.00	41.90	5	3,156	0.16%
2021/03/30	5	41.75	17.4	42.00	41.95	-12.4	3,150	-0.39%
2021/03/29	2	41.88	0	0.00	42.00	2	3,142	0.06%
2021/03/26	5	41.15	0	0.00	41.25	5	3,183	0.16%
2021/03/25	5	41.05	0	0.00	40.80	5	3,256	0.15%
2021/03/24	5	40.80	0.5	41.05	40.80	4.5	3,215	0.14%
2021/03/23	9	41.25	0	0.00	41.20	9	3,180	0.28%
2021/03/19	4	41.70	0	0.00	41.60	4	3,206	0.12%
2021/03/18	6	41.87	0	0.00	41.80	6	3,316	0.18%
2021/03/17	4	41.80	0	0.00	41.80	4	3,299	0.12%
2021/03/16	7	41.91	3	41.90	41.75	4	3,317	0.12%
2021/03/12	4	42.10	10	42.20	42.00	-6	3,244	-0.18%
2021/03/11	4	42.50	0	0.00	42.70	4	3,194	0.13%
2021/03/10	9	42.00	0	0.00	43.00	9	3,122	0.29%
2021/03/09	4	42.20	0.5	42.50	42.50	3.5	3,043	0.11%
2021/03/08	20	40.68	17.2	41.06	41.40	2.8	2,815	0.10%
2021/03/05	2	40.65	2	40.58	41.00	0	2,707	0.00%
2021/03/04	9	39.10	6	39.27	39.40	3	2,379	0.13%
2021/03/03	5	38.50	5	38.65	38.75	0	2,235	0.00%
2021/02/25	10	31.35	0	0.00	31.45	10	1,621	0.62%
2021/02/24	9	31.30	0	0.00	31.15	9	1,628	0.55%
2021/02/23	9	31.90	0	0.00	31.75	9	1,614	0.56%
2021/02/19	10	30.20	0	0.00	30.25	10	1,567	0.64%
2021/02/18	9	30.15	0	0.00	30.10	9	1,563	0.58%
2021/02/17	10	29.30	0	0.00	29.30	10	1,564	0.64%
2021/02/05	10	28.65	3.6	28.65	28.60	6.4	1,561	0.41%
2021/01/29	12	28.94	1	28.75	28.50	11	1,675	0.66%
2021/01/28	11	28.69	0	0.00	28.80	11	1,693	0.65%
2021/01/27	11	28.65	0	0.00	28.75	11	1,756	0.63%
2021/01/26	10	28.80	0	0.00	28.75	10	1,775	0.56%
2021/01/22	11	28.15	0	0.00	28.45	11	1,785	0.62%
2021/01/21	11	28.00	0	0.00	27.95	11	1,785	0.62%
2021/01/20	11	28.25	0	0.00	28.10	11	1,796	0.61%
2021/01/19	10	29.64	0	0.00	29.40	10	1,775	0.56%
2021/01/15	11	29.83	0	0.00	29.55	11	1,768	0.62%
2021/01/14	10	30.65	0	0.00	30.50	10	1,749	0.57%
2021/01/13	9	30.80	0	0.00	30.75	9	1,747	0.52%
2021/01/12	9	31.20	0	0.00	30.85	9	1,742	0.52%
2021/01/08	10	32.20	0	0.00	32.15	10	1,713	0.58%
2020/12/31	6	32.60	0	0.00	32.70	6	1,683	0.36%
2020/12/30	6	32.90	0	0.00	32.85	6	1,686	0.36%
2020/12/29	6	32.75	0	0.00	32.45	6	1,686	0.36%
2020/12/25	6	33.15	0	0.00	32.85	6	1,632	0.37%
2020/12/24	6	33.00	0	0.00	32.85	6	1,633	0.37%
2020/12/23	6	32.80	0	0.00	33.35	6	1,632	0.37%
2020/12/22	7	33.61	1	33.35	33.10	6	1,645	0.36%
2020/12/18	6	32.70	0	0.00	32.60	6	1,468	0.41%
2020/12/17	6	33.00	0	0.00	33.05	6	1,479	0.41%
2020/12/16	5	33.20	0	0.00	33.05	5	1,485	0.34%
2020/12/15	5	33.00	0	0.00	32.80	5	1,486	0.34%
2020/12/14	0	0.00	1	34.10	34.10	-1	1,440	-0.07%
2020/12/11	7	31.76	0	0.00	31.90	7	1,338	0.52%
2020/12/10	6	31.95	0	0.00	31.80	6	1,357	0.44%
2020/12/09	6	31.10	0.2	31.15	31.15	5.8	1,460	0.40%
2020/12/08	6	31.05	0	0.00	31.00	6	1,856	0.32%
2020/12/04	6	31.55	0	0.00	31.50	6	2,009	0.30%
2020/12/03	0	0.00	0.9	31.30	31.35	-0.9	2,204	-0.04%
2020/11/27	8	32.18	0	0.00	32.10	8	2,333	0.34%
2020/11/26	8	31.80	0	0.00	32.10	8	2,335	0.34%
2020/11/25	8	32.04	1	32.95	31.80	7	2,354	0.30%
2020/11/24	8	31.15	0	0.00	31.15	8	2,270	0.35%
2020/11/20	8	30.70	0	0.00	30.70	8	2,267	0.35%
2020/11/19	7	31.10	1	31.05	30.95	6	2,274	0.26%
2020/11/18	7	30.95	0	0.00	30.95	7	2,278	0.31%
2020/11/17	7	30.65	0	0.00	30.80	7	2,289	0.31%
2020/11/13	7	30.95	0	0.00	31.00	7	2,331	0.30%
2020/11/12	7	31.35	0	0.00	31.10	7	2,406	0.29%
2020/11/11	7	31.50	11	31.60	31.75	-4	2,418	-0.17%
2020/11/10	7	31.20	0	0.00	31.00	7	2,393	0.29%
2020/11/06	18	30.82	0.2	30.50	30.55	17.8	2,383	0.75%
2020/11/04	2	30.85	12	31.10	31.10	-10	2,501	-0.40%
2020/11/03	10	30.33	13	30.21	30.25	-3	2,454	-0.12%
2020/11/02	13	29.35	0	0.00	29.50	13	2,451	0.53%
2020/10/30	7	29.95	14	29.90	29.50	-7	2,464	-0.28%
2020/10/29	8	29.69	0	0.00	29.65	8	2,492	0.32%
2020/10/28	7	30.30	0	0.00	29.90	7	2,542	0.28%
2020/10/27	11	29.38	0	0.00	29.50	11	2,521	0.44%
2020/10/26	10	29.40	0	0.00	29.40	10	2,524	0.40%
2020/10/23	7	29.69	0	0.00	29.65	7	2,527	0.28%
2020/10/22	7	29.55	0	0.00	29.50	7	2,530	0.28%
2020/10/21	7	29.40	0	0.00	29.65	7	2,534	0.28%
2020/10/20	7	29.70	0	0.00	29.50	7	2,542	0.28%
2020/10/16	7	30.08	0	0.00	29.75	7	2,577	0.27%
2020/10/15	6	30.25	0	0.00	30.25	6	2,579	0.23%
2020/10/14	6	30.79	0	0.00	30.75	6	2,583	0.23%
2020/10/13	6	30.52	0	0.00	30.35	6	2,620	0.23%
2020/10/12	0	0.00	2.1	30.61	30.80	-2.1	2,623	-0.08%
2020/10/08	6	30.34	0	0.00	30.25	6	2,659	0.23%
2020/09/30	10	29.55	0	0.00	29.60	10	2,646	0.38%
2020/09/29	10	29.65	0	0.00	29.40	10	2,642	0.38%
2020/09/28	0	0.00	1	29.15	29.25	-1	2,632	-0.04%
2020/09/25	9	29.19	2.4	29.47	28.55	6.6	2,620	0.25%
2020/09/24	10	29.24	1	28.80	28.80	9	2,587	0.35%
2020/09/23	9	30.55	0	0.00	30.40	9	2,554	0.35%
2020/09/22	9	30.85	2	30.55	30.55	7	2,541	0.28%
2020/09/18	8	31.80	0	0.00	31.40	8	2,496	0.32%
2020/09/17	8	31.45	0	0.00	31.25	8	2,468	0.32%
2020/09/16	8	31.20	1	31.30	31.30	7	2,436	0.29%
2020/09/15	8	31.75	76.1	31.57	31.55	-68.1	2,401	-2.84%
2020/09/14	15	33.40	17	33.39	32.30	-2	2,372	-0.08%
2020/09/11	164	33.27	91.1	33.05	32.50	72.9	2,214	3.29%	大買/
2020/09/10	9	31.71	0	0.00	31.70	9	1,813	0.50%
2020/09/09	14	31.20	24	31.28	32.15	-10	1,753	-0.57%
2020/09/08	9	30.56	7	31.90	30.85	2	1,636	0.12%
2020/09/07	40	31.35	10	30.95	31.60	30	1,439	2.08%
2020/09/03	0	0.00	31	28.76	29.00	-31	1,282	-2.42%
2020/08/28	6	28.30	0	0.00	28.20	6	1,278	0.47%
2020/08/27	6	28.30	0	0.00	28.20	6	1,271	0.47%
2020/08/26	6	28.60	0	0.00	28.35	6	1,259	0.48%
2020/08/25	6	28.48	0	0.00	28.40	6	1,252	0.48%
2020/08/21	6	28.50	0	0.00	28.50	6	1,249	0.48%
2020/08/20	6	28.13	0.3	27.95	27.80	5.7	1,237	0.46%
2020/08/19	6	28.80	1	29.10	28.75	5	1,201	0.42%
2020/08/18	37	29.45	0	0.00	29.10	37	1,173	3.15%
2020/08/14	6	28.35	0	0.00	28.15	6	1,063	0.56%
2020/08/13	5	28.25	0	0.00	27.90	5	1,055	0.47%
2020/08/12	5	28.45	0	0.00	28.35	5	1,059	0.47%
2020/08/11	5	28.65	0	0.00	28.00	5	1,063	0.47%
2020/07/31	7	25.39	30	25.11	25.10	-23	799	-2.88%
2020/07/30	5	25.55	0	0.00	25.30	5	841	0.59%
2020/07/29	35	25.37	0	0.00	25.40	35	859	4.07%
2020/07/28	5	24.80	0	0.00	24.55	5	847	0.59%
2020/07/24	5	25.90	11.1	26.05	25.55	-6.1	835	-0.73%
2020/07/23	5	26.29	0	0.00	26.20	5	819	0.61%
2020/07/22	5	26.11	0	0.00	26.40	5	808	0.62%
2020/07/21	5	25.75	0	0.00	25.70	5	770	0.65%
2020/07/17	4	27.00	25	27.65	26.75	-21	739	-2.84%
2020/07/16	34	26.44	0	0.00	26.70	34	690	4.93%
2020/07/15	60	26.82	3	27.42	26.45	57	674	8.45%
2020/07/14	34	25.80	0	0.00	25.70	34	620	5.48%
2020/07/13	28	25.88	0	0.00	25.90	28	618	4.53%
2020/07/10	32	25.84	0	0.00	26.00	32	613	5.21%
2020/07/09	32	26.11	0	0.00	26.00	32	607	5.27%
2020/07/08	32	25.78	0	0.00	25.75	32	593	5.39%
2020/07/07	32	25.73	0	0.00	25.70	32	591	5.41%
2020/07/06	28	25.77	0	0.00	25.70	28	590	4.74%
2020/07/03	28	25.83	0	0.00	25.65	28	589	4.75%
2020/07/02	28	25.95	0	0.00	25.90	28	585	4.78%
2020/07/01	28	25.63	0	0.00	25.70	28	581	4.82%
2020/06/30	37	25.51	0	0.00	25.45	37	579	6.38%
2020/06/29	30	25.42	0	0.00	25.40	30	579	5.18%
2020/06/24	37	25.75	0	0.00	25.55	37	574	6.44%
2020/06/23	37	25.70	0	0.00	25.65	37	574	6.44%
2020/06/22	30	25.90	0	0.00	25.55	30	573	5.23%
2020/06/19	36	25.92	0	0.00	25.70	36	572	6.29%
2020/06/18	37	25.36	0	0.00	25.30	37	552	6.70%
2020/06/17	40	25.19	0	0.00	25.35	40	547	7.30%
2020/06/16	36	25.08	0	0.00	25.00	36	549	6.55%
2020/06/15	30	24.82	0	0.00	24.55	30	556	5.39%
2020/06/12	36	24.51	0	0.00	24.55	36	557	6.45%
2020/06/11	36	25.27	2.4	25.35	24.90	33.6	551	6.08%
2020/06/10	35	25.82	0	0.00	25.70	35	544	6.42%
2020/06/09	34	26.25	0	0.00	26.00	34	559	6.08%
2020/06/08	30	25.30	0	0.00	25.25	30	528	5.68%
2020/06/05	36	25.09	0	0.00	25.15	36	518	6.94%
2020/06/04	30	25.13	0	0.00	25.00	30	516	5.81%
2020/05/29	6	24.60	0	0.00	24.55	6	486	1.23%
2020/05/28	5	24.75	0	0.00	24.35	5	481	1.04%
2020/05/27	5	24.20	0	0.00	24.30	5	464	1.08%
2020/05/26	5	24.25	0	0.00	24.15	5	462	1.08%
2020/05/22	5	24.30	0	0.00	24.20	5	462	1.08%
2020/05/21	5	24.40	0	0.00	24.20	5	459	1.09%
2020/05/20	5	24.40	2.4	24.46	24.15	2.6	455	0.58%
2020/05/19	5	24.50	0	0.00	24.40	5	445	1.12%
2020/05/15	5	23.95	0	0.00	24.20	5	411	1.22%
2020/05/14	5	24.05	0	0.00	23.75	5	406	1.23%
2020/05/13	5	23.60	0	0.00	23.50	5	392	1.27%
2020/05/12	5	23.81	0	0.00	23.80	5	387	1.29%
2020/05/08	4	24.45	0	0.00	24.05	4	376	1.06%
2020/05/07	4	24.25	0	0.00	24.30	4	368	1.09%
2020/04/30	6	21.35	0	0.00	21.40	6	280	2.14%
2020/04/29	5	21.10	0	0.00	21.10	5	281	1.77%
2020/04/28	5	20.80	0	0.00	20.80	5	283	1.76%
2020/04/24	5	20.38	0	0.00	20.25	5	293	1.71%
2020/04/23	5	20.25	0	0.00	20.30	5	293	1.70%
2020/04/22	5	20.25	0	0.00	20.20	5	292	1.71%
2020/04/21	5	20.60	1.9	20.69	20.25	3.1	292	1.08%
2020/04/17	4	21.20	0	0.00	21.05	4	305	1.31%
2020/04/16	5	21.10	0	0.00	21.10	5	304	1.64%
2020/04/15	5	21.10	0	0.00	21.25	5	303	1.64%
2020/04/14	5	20.90	0	0.00	21.10	5	301	1.66%
2020/04/10	4	20.75	0	0.00	20.95	4	296	1.35%
2020/04/09	5	20.63	0	0.00	20.65	5	297	1.68%
2020/04/08	4	20.75	0	0.00	20.75	4	296	1.35%
2020/04/07	5	19.70	0	0.00	19.70	5	295	1.69%
2020/03/31	7	19.50	0	0.00	19.25	7	298	2.34%
2020/03/27	6	19.55	0	0.00	19.50	6	300	2.00%
2020/03/26	6	19.50	0	0.00	19.45	6	297	2.02%
2020/03/25	6	19.30	0	0.00	19.20	6	293	2.04%
2020/03/24	6	18.25	0	0.00	18.30	6	287	2.09%
2020/03/20	6	17.45	0	0.00	17.60	6	284	2.11%
2020/03/19	6	16.75	3.1	16.90	16.60	2.9	279	1.04%
2020/03/18	6	18.85	0	0.00	18.35	6	268	2.24%
2020/03/17	6	18.90	0	0.00	18.90	6	263	2.28%
2020/03/13	6	19.15	0	0.00	19.25	6	252	2.38%
2020/03/12	5	21.75	0	0.00	21.15	5	227	2.20%
2020/03/11	4	22.95	0	0.00	22.55	4	212	1.88%
2020/03/10	4	22.55	0	0.00	22.85	4	211	1.89%
2020/03/06	4	23.60	0	0.00	23.50	4	198	2.01%
2020/02/27	6	23.95	0	0.00	23.70	6	193	3.10%
2020/02/26	6	23.85	0	0.00	23.85	6	192	3.12%
2020/02/25	6	23.75	0	0.00	23.60	6	191	3.14%
2020/02/21	6	24.00	0	0.00	24.00	6	192	3.11%
2020/02/20	5	24.10	0	0.00	24.10	5	192	2.59%
2020/02/19	5	24.25	0	0.00	24.15	5	192	2.60%
2020/02/18	5	23.80	0	0.00	23.65	5	189	2.63%
2020/02/14	5	23.69	0	0.00	23.60	5	192	2.60%
2020/02/13	5	23.59	0	0.00	23.60	5	193	2.58%
2020/02/12	5	23.50	0	0.00	23.40	5	197	2.53%
2020/02/11	5	23.54	0	0.00	23.50	5	202	2.47%
2020/02/07	5	23.65	0	0.00	23.60	5	238	2.10%
2020/01/31	12	23.94	0	0.00	23.80	12	248	4.82%
2020/01/30	12	23.74	0	0.00	23.20	12	246	4.86%
2020/01/17	11	24.99	0	0.00	24.80	11	237	4.64%
2020/01/16	11	24.85	0	0.00	24.95	11	237	4.63%
2020/01/15	11	25.01	0	0.00	24.85	11	237	4.63%
2020/01/14	10	25.20	0	0.00	25.20	10	237	4.22%
2020/01/13	0	0.00	1	25.60	25.10	-1	234	-0.43%
2020/01/10	11	24.75	0	0.00	24.85	11	223	4.92%
2020/01/09	11	24.73	0	0.00	24.65	11	224	4.91%
2020/01/08	10	24.65	1.1	24.60	24.55	8.9	226	3.91%
2020/01/07	10	24.85	0	0.00	24.75	10	230	4.33%
2019/12/31	7	25.15	0	0.00	25.10	7	237	2.94%
2019/12/27	6	24.80	0	0.00	24.85	6	240	2.50%
2019/12/26	6	24.90	0	0.00	24.85	6	304	1.97%
2019/12/25	6	24.85	0	0.00	24.80	6	339	1.77%
2019/12/24	6	24.85	0	0.00	24.80	6	338	1.77%
2019/12/20	6	24.65	0	0.00	24.65	6	339	1.77%
2019/12/19	5	24.76	0	0.00	24.75	5	340	1.47%
2019/12/18	6	24.85	0	0.00	24.85	6	342	1.75%
2019/12/17	6	24.55	0	0.00	24.55	6	339	1.76%
2019/12/13	6	24.48	0	0.00	24.35	6	370	1.62%
2019/12/12	6	24.35	0	0.00	24.30	6	370	1.62%
2019/12/11	6	24.45	0	0.00	24.35	6	370	1.62%
2019/12/10	6	24.57	0	0.00	24.40	6	371	1.62%
2019/12/06	6	24.40	0	0.00	24.40	6	371	1.61%
2019/11/29	6	24.65	0	0.00	24.45	6	394	1.52%
2019/11/28	6	24.70	0	0.00	24.55	6	395	1.52%
2019/11/27	6	24.75	0	0.00	24.70	6	396	1.51%
2019/11/26	6	24.80	0	0.00	24.65	6	397	1.51%
2019/11/22	6	24.50	0	0.00	24.40	6	395	1.52%
2019/11/21	6	24.43	0	0.00	24.60	6	394	1.52%
2019/11/20	6	24.60	0	0.00	24.60	6	401	1.50%
2019/11/19	6	24.48	0	0.00	24.35	6	403	1.49%
2019/11/15	6	24.41	0	0.00	24.35	6	402	1.49%
2019/11/14	6	24.50	0	0.00	24.50	6	398	1.51%
2019/11/13	5	24.65	0	0.00	24.65	5	396	1.26%
2019/11/12	5	24.80	0	0.00	24.65	5	396	1.26%
2019/11/11	1	25.40	0	0.00	24.60	1	395	0.25%
2019/11/08	5	25.25	0	0.00	25.15	5	393	1.27%
2019/11/07	5	25.58	0	0.00	25.50	5	394	1.27%
2019/10/31	6	24.68	0	0.00	24.50	6	357	1.68%
2019/10/30	6	24.69	0	0.00	24.75	6	361	1.66%
2019/10/29	6	24.90	0	0.00	24.60	6	362	1.65%
2019/10/25	6	25.00	0	0.00	25.00	6	365	1.64%
2019/10/24	6	25.05	0	0.00	25.00	6	367	1.63%
2019/10/23	5	25.12	0	0.00	25.05	5	367	1.36%
2019/10/22	5	25.25	0	0.00	25.10	5	370	1.35%
2019/10/18	5	25.10	0	0.00	25.00	5	371	1.35%
2019/10/17	5	25.20	0	0.00	25.20	5	372	1.34%
2019/10/16	5	25.20	0	0.00	25.20	5	375	1.33%
2019/10/15	5	25.25	0	0.00	25.00	5	381	1.31%
2019/10/09	5	25.35	0	0.00	24.95	5	388	1.29%
2019/10/08	5	25.65	0	0.00	25.50	5	384	1.30%
2019/10/04	0	0.00	0.9	25.50	25.65	-0.9	381	-0.22%
2019/09/27	8	24.85	0	0.00	24.70	8	273	2.93%
2019/09/26	7	25.15	0	0.00	24.90	7	273	2.56%
2019/09/25	7	24.92	0	0.00	24.95	7	271	2.58%
2019/09/24	7	25.17	0	0.00	25.15	7	272	2.57%
2019/09/20	7	25.28	0	0.00	25.20	7	272	2.57%
2019/09/19	7	25.50	0	0.00	25.40	7	271	2.58%
2019/09/18	6	25.55	0	0.00	25.40	6	260	2.30%
2019/09/17	6	24.78	0	0.00	24.65	6	240	2.50%
2019/09/12	7	24.65	41.3	24.62	24.75	-34.3	242	-14.12%
2019/09/11	6	24.77	0	0.00	24.75	6	243	2.46%
2019/09/10	6	24.90	0	0.00	24.70	6	244	2.46%
2019/09/06	6	25.18	0	0.00	25.05	6	244	2.46%
2019/08/30	5	24.00	0	0.00	23.85	5	225	2.22%
2019/08/29	5	23.75	0	0.00	23.75	5	234	2.13%
2019/08/28	5	23.65	0	0.00	23.55	5	235	2.13%
2019/08/27	5	23.65	0	0.00	23.65	5	237	2.11%
2019/08/23	4	23.35	0	0.00	23.80	4	242	1.65%
2019/08/22	4	23.35	0	0.00	23.20	4	238	1.68%
2019/08/21	4	23.30	0.9	23.20	23.30	3.1	236	1.32%
2019/08/20	4	23.35	0	0.00	23.30	4	237	1.69%
2019/08/16	16	23.23	3.6	23.21	23.30	12.4	241	5.14%
2019/08/15	4	23.10	0	0.00	23.10	4	241	1.66%
2019/08/14	4	23.35	0	0.00	23.40	4	245	1.63%
2019/08/13	4	23.15	0	0.00	23.05	4	254	1.57%
2019/08/08	4	23.53	0	0.00	23.80	4	251	1.59%
2019/08/07	3	23.50	0	0.00	23.45	3	252	1.19%
2019/07/31	5	24.40	0	0.00	24.35	5	265	1.88%
2019/07/30	4	24.65	0	0.00	24.55	4	264	1.51%
2019/07/26	4	24.75	0	0.00	24.80	4	275	1.45%
2019/07/25	4	24.95	0	0.00	24.85	4	287	1.39%
2019/07/24	4	25.05	0	0.00	24.85	4	288	1.38%
2019/07/23	4	25.10	0	0.00	25.05	4	290	1.38%
2019/07/19	4	24.90	0	0.00	24.85	4	294	1.36%
2019/07/18	4	25.00	0	0.00	24.90	4	297	1.35%
2019/07/17	3	25.25	0	0.00	25.20	3	299	1.00%
2019/07/16	3	25.00	0	0.00	25.00	3	292	1.02%
2019/07/12	3	25.50	0	0.00	25.45	3	305	0.98%
2019/07/11	3	25.50	0	0.00	25.45	3	310	0.97%
2019/07/10	3	25.70	0.1	25.80	25.60	2.9	316	0.93%
2019/07/09	3	25.50	0	0.00	25.55	3	316	0.95%
2019/07/05	3	25.40	11	25.30	25.30	-8	328	-2.43%
2019/06/28	4	25.65	0	0.00	25.55	4	352	1.13%
2019/06/27	4	25.75	0	0.00	25.75	4	355	1.12%
2019/06/26	4	25.70	0	0.00	25.75	4	360	1.11%
2019/06/25	4	25.70	0	0.00	25.70	4	371	1.08%
2019/06/21	4	25.85	0	0.00	25.75	4	380	1.05%
2019/06/20	4	25.80	3.1	25.66	25.80	0.9	391	0.23%
2019/06/19	5	25.71	0	0.00	25.60	5	404	1.24%
2019/06/18	4	25.70	0	0.00	25.60	4	443	0.90%
2019/06/14	4	25.85	0	0.00	25.70	4	540	0.74%
2019/06/13	4	25.65	0	0.00	25.70	4	542	0.74%
2019/06/12	4	25.75	0	0.00	25.65	4	546	0.73%
2019/06/11	4	25.70	0	0.00	25.75	4	552	0.72%
2019/06/06	4	25.80	6.3	25.71	25.75	-2.3	555	-0.42%
2019/05/31	4	25.85	0	0.00	25.70	4	567	0.70%
2019/05/30	4	25.50	0	0.00	25.60	4	570	0.70%
2019/05/29	4	25.60	0	0.00	25.40	4	577	0.69%
2019/05/28	4	25.70	0	0.00	25.65	4	581	0.69%
2019/05/24	4	25.45	0	0.00	25.65	4	595	0.67%
2019/05/23	53	25.64	0	0.00	25.50	53	607	8.72%
2019/05/22	4	25.60	0	0.00	25.40	4	634	0.63%
2019/05/21	4	25.70	0	0.00	25.60	4	665	0.60%
2019/05/17	4	24.95	0	0.00	25.00	4	769	0.52%
2019/05/16	4	25.00	0	0.00	24.85	4	778	0.51%
2019/05/15	3	25.10	62	24.99	24.95	-59	783	-7.53%
2019/05/14	4	25.00	5.9	24.92	24.90	-1.9	794	-0.24%
2019/05/10	3	25.70	0	0.00	25.50	3	815	0.37%
2019/05/09	3	26.10	0	0.00	25.75	3	823	0.36%
2019/05/08	3	26.40	0	0.00	26.30	3	828	0.36%
2019/05/07	3	26.35	0	0.00	26.35	3	826	0.36%
2019/04/30	4	26.35	0	0.00	26.35	4	902	0.44%
2019/04/29	0	0.00	8.6	26.57	26.40	-8.6	917	-0.94%
2019/04/26	4	26.50	0	0.00	26.50	4	915	0.44%
2019/04/25	4	26.50	4.1	26.48	26.50	-0.1	915	-0.01%
2019/04/24	4	26.70	0	0.00	26.45	4	919	0.44%
2019/04/23	4	26.65	1	26.55	26.55	3	920	0.33%
2019/04/19	4	26.80	0	0.00	26.70	4	939	0.43%
2019/04/18	5	26.56	0	0.00	27.10	5	953	0.52%
2019/04/17	4	26.60	0	0.00	26.55	4	947	0.42%
2019/04/16	4	26.65	0	0.00	26.65	4	945	0.42%
2019/04/12	4	26.70	0	0.00	26.50	4	969	0.41%
2019/04/11	4	26.85	0	0.00	26.80	4	974	0.41%
2019/04/10	5	26.85	0	0.00	27.00	5	977	0.51%
2019/04/09	3	26.80	0	0.00	26.75	3	985	0.30%
2019/04/08	0	0.00	0.1	26.60	26.75	-0.1	990	-0.01%
2019/03/29	5	26.60	3.1	26.55	26.40	1.9	1,204	0.16%
2019/03/28	4	26.63	0	0.00	26.40	4	1,211	0.33%
2019/03/27	4	26.70	0	0.00	26.70	4	1,258	0.32%
2019/03/26	4	26.70	0	0.00	26.60	4	1,257	0.32%
2019/03/22	4	27.00	0	0.00	26.95	4	1,244	0.32%
2019/03/21	4	27.60	0	0.00	27.40	4	1,233	0.32%
2019/03/20	4	27.75	0	0.00	27.25	4	1,202	0.33%
2019/03/19	4	27.05	0	0.00	27.20	4	1,132	0.35%
2019/03/15	4	26.75	0	0.00	26.75	4	1,132	0.35%
2019/03/14	4	26.79	0	0.00	26.65	4	1,134	0.35%
2019/03/13	4	26.80	0	0.00	26.70	4	1,142	0.35%
2019/03/12	4	26.90	0	0.00	26.80	4	1,147	0.35%
2019/03/08	4	26.75	0	0.00	26.80	4	1,178	0.34%
2019/02/27	7	26.75	0	0.00	26.90	7	1,276	0.55%
2019/02/26	6	26.85	0	0.00	26.75	6	1,277	0.47%
2019/02/22	6	26.60	0	0.00	26.60	6	1,281	0.47%
2019/02/21	6	27.15	0	0.00	26.80	6	1,274	0.47%
2019/02/20	6	27.45	0	0.00	27.40	6	1,250	0.48%
2019/02/19	5	27.87	10	28.40	27.80	-5	1,228	-0.41%
2019/02/15	6	26.45	0	0.00	26.20	6	1,225	0.49%
2019/02/14	6	26.60	0	0.00	26.60	6	1,222	0.49%
2019/02/13	6	26.70	0	0.00	26.55	6	1,236	0.49%
2019/02/12	5	27.25	0	0.00	27.00	5	1,236	0.40%
2019/01/30	6	26.80	0	0.00	26.50	6	1,225	0.49%
2019/01/29	6	26.45	0	0.00	27.00	6	1,236	0.49%
2019/01/25	6	26.95	0	0.00	26.50	6	1,288	0.47%
2019/01/24	6	26.83	10	27.20	26.80	-4	1,282	-0.31%
2019/01/23	6	25.95	0	0.00	25.90	6	1,230	0.49%
2019/01/22	6	25.70	0	0.00	25.70	6	1,233	0.49%
2019/01/18	6	26.30	0	0.00	26.25	6	1,252	0.48%
2019/01/17	6	26.45	0	0.00	26.25	6	1,286	0.47%
2019/01/16	5	26.70	0	0.00	26.60	5	1,313	0.38%
2019/01/15	6	26.35	1	26.40	26.60	5	1,326	0.38%
2019/01/11	5	26.45	0	0.00	26.30	5	1,354	0.37%
2019/01/10	5	26.35	0	0.00	26.65	5	1,388	0.36%
2019/01/09	5	25.95	1.9	25.81	25.85	3.1	1,399	0.22%
2019/01/08	5	25.65	0	0.00	25.80	5	1,415	0.35%
2019/01/04	0	0.00	0.9	25.05	25.25	-0.9	1,486	-0.06%
2018/12/28	7	26.50	0	0.00	26.35	7	1,655	0.42%
2018/12/27	6	26.30	0	0.00	26.20	6	1,732	0.35%
2018/12/26	6	26.25	0	0.00	26.00	6	1,791	0.33%
2018/12/25	5	26.60	0	0.00	26.60	5	1,924	0.26%
2018/12/24	20	28.09	10	28.15	27.40	10	1,969	0.51%
2018/12/22	26	27.62	15	27.70	27.70	11	2,010	0.55%
2018/12/21	6	25.95	0	0.00	26.05	6	2,102	0.29%
2018/12/20	6	26.20	0	0.00	26.10	6	2,275	0.26%
2018/12/19	6	25.20	0	0.00	25.30	6	2,565	0.23%
2018/12/18	6	25.35	0	0.00	25.30	6	3,072	0.20%
2018/12/14	6	25.55	0	0.00	25.45	6	3,425	0.18%
2018/12/13	6	25.90	0	0.00	25.75	6	3,675	0.16%
2018/12/12	6	25.65	0	0.00	25.70	6	3,781	0.16%
2018/12/11	5	25.59	0	0.00	25.40	5	3,964	0.13%
2018/12/07	6	25.20	0	0.00	25.20	6	4,567	0.13%
2018/11/30	5	25.55	0	0.00	25.55	5	5,162	0.10%
2018/11/29	4	26.44	0.1	26.10	26.10	3.9	5,170	0.08%
2018/11/28	4	25.70	0	0.00	26.00	4	5,154	0.08%
2018/11/27	4	26.15	0	0.00	25.85	4	5,151	0.08%
2018/11/23	4	27.00	0	0.00	26.70	4	5,140	0.08%
2018/11/22	4	27.35	0.9	26.80	27.00	3.1	5,145	0.06%
2018/11/21	3	27.55	0	0.00	27.20	3	5,151	0.06%
2018/11/20	3	27.50	0	0.00	27.40	3	5,197	0.06%
2018/11/16	3	27.65	0	0.00	27.50	3	5,490	0.05%
2018/11/15	3	27.95	0	0.00	27.90	3	5,487	0.05%
2018/11/14	3	28.85	0	0.00	28.00	3	5,475	0.05%
2018/11/13	3	27.15	0	0.00	27.40	3	5,381	0.06%
2018/11/09	3	27.20	0	0.00	27.30	3	5,368	0.06%
2018/10/31	5	25.88	0	0.00	25.95	5	5,308	0.09%
2018/10/30	4	25.36	0	0.00	25.50	4	5,298	0.08%
2018/10/26	4	25.25	4.1	26.09	25.10	-0.1	5,283	0.00%
2018/10/25	4	26.00	0	0.00	25.50	4	5,266	0.08%
2018/10/24	4	26.90	0	0.00	26.85	4	5,241	0.08%
2018/10/23	3	27.85	0	0.00	27.55	3	5,276	0.06%
2018/10/19	3	28.05	0	0.00	27.90	3	5,261	0.06%
2018/10/18	3	27.85	0	0.00	28.40	3	5,244	0.06%
2018/10/17	3	28.60	0	0.00	28.00	3	5,240	0.06%
2018/10/16	3	28.95	1	28.65	28.65	2	5,216	0.04%
2018/10/15	1	29.10	0	0.00	28.90	1	5,209	0.02%
2018/10/12	3	28.52	5.6	28.34	28.90	-2.6	5,187	-0.05%
2018/10/11	3	28.25	0	0.00	28.15	3	5,151	0.06%
2018/10/09	2	31.35	11.6	31.00	31.25	-9.6	5,095	-0.19%
2018/10/04	6.6	32.34	0	0.00	32.45	6.6	4,964	0.13%
2018/10/03	0	0.00	6.6	33.30	32.00	-6.6	4,945	-0.13%
2018/10/02	0	0.00	27.8	32.86	33.15	-27.8	4,826	-0.58%
2018/09/28	4	35.00	0	0.00	33.95	4	4,671	0.09%
2018/09/27	4	35.35	0	0.00	35.40	4	4,499	0.09%
2018/09/26	5	35.36	2	35.98	36.10	3	4,349	0.07%
2018/09/25	36	35.59	36	34.77	34.60	0	4,034	0.00%
2018/09/21	4	33.84	4	33.81	33.45	0	3,571	0.00%
2018/09/20	4	33.15	0	0.00	32.75	4	3,398	0.12%
2018/09/19	3	33.00	6.2	33.32	32.50	-3.2	3,343	-0.10%
2018/09/18	4	31.60	0	0.00	31.30	4	3,358	0.12%
2018/09/14	18	31.09	13	31.41	31.80	5	3,240	0.15%
2018/09/13	17	32.87	989	33.03	32.60	-972	3,161	-30.74%	大賣/鉅額交易
2018/09/12	990	31.60	0	0.00	31.60	990	3,062	32.33%	大買/鉅額交易
2018/09/11	4	28.60	0	0.00	28.75	4	3,301	0.12%
2018/09/10	5	28.40	12	28.84	29.00	-7	3,417	-0.20%
2018/09/07	21	28.79	12	29.16	28.40	9	3,528	0.26%
2018/09/05	2	28.23	0	0.00	28.30	2	3,520	0.06%
2018/08/31	4	27.90	0	0.00	27.85	4	3,500	0.11%
2018/08/30	4	28.50	4	28.45	28.25	0	3,507	0.00%
2018/08/29	4	28.05	0	0.00	28.10	4	3,505	0.11%
2018/08/28	4	28.20	0	0.00	28.10	4	3,518	0.11%
2018/08/27	4	28.39	0	0.00	28.40	4	3,590	0.11%
2018/08/24	3	28.55	2	28.73	28.65	1	3,623	0.03%
2018/08/23	0	0.00	2	28.15	28.15	-2	3,380	-0.06%
2018/08/22	3	25.70	1.5	25.40	25.60	1.5	3,358	0.05%
2018/08/21	3	25.42	0	0.00	25.25	3	3,393	0.09%
2018/08/17	3	26.10	0	0.00	25.60	3	3,445	0.09%
2018/08/16	5	25.45	0	0.00	25.60	5	3,470	0.14%
2018/08/15	3	25.65	0	0.00	25.65	3	3,511	0.09%
2018/08/14	3	26.10	0	0.00	26.20	3	3,527	0.09%
2018/08/10	2	27.40	0	0.00	26.85	2	3,532	0.06%
2018/08/09	2	27.65	0	0.00	27.40	2	3,550	0.06%
2018/08/08	2	27.85	0	0.00	27.70	2	3,577	0.06%
2018/08/02	0	0.00	0.2	27.60	27.75	-0.2	4,179	0.00%
2018/07/31	4	28.08	0	0.00	28.15	4	4,374	0.09%
2018/07/27	4	27.95	0	0.00	27.90	4	4,403	0.09%
2018/07/26	4	28.08	0	0.00	27.85	4	4,537	0.09%
2018/07/25	4	28.15	0	0.00	27.80	4	4,704	0.09%
2018/07/24	3	28.25	0	0.00	28.05	3	4,854	0.06%
2018/07/20	3	28.35	0	0.00	27.80	3	5,208	0.06%
2018/07/19	5	28.62	0	0.00	28.50	5	5,216	0.10%
2018/07/18	3	29.10	2	28.90	28.80	1	5,234	0.02%
2018/07/17	3	29.60	0	0.00	29.00	3	5,258	0.06%
2018/07/13	3	28.70	0	0.00	28.35	3	5,234	0.06%
2018/07/12	3	28.70	0	0.00	28.45	3	5,243	0.06%
2018/07/11	3	29.10	0	0.00	28.45	3	5,258	0.06%
2018/07/10	3	28.95	0	0.00	28.85	3	5,246	0.06%
2018/07/09	7	28.14	0	0.00	28.70	7	5,271	0.13%
2018/07/06	3	27.45	0	0.00	27.90	3	5,327	0.06%
2018/07/03	0	0.00	8.7	29.22	28.60	-8.7	5,873	-0.15%
2018/07/02	7	29.42	0	0.00	29.35	7	6,167	0.11%
2018/06/29	4	30.75	0	0.00	30.15	4	6,152	0.07%
2018/06/28	4	30.40	0	0.00	30.00	4	6,147	0.07%
2018/06/27	4	31.75	0	0.00	30.00	4	6,209	0.06%
2018/06/26	4	28.95	1	28.75	29.40	3	6,028	0.05%
2018/06/25	0	0.00	15	31.00	29.80	-15	5,979	-0.25%
2018/06/22	4	31.50	5	32.15	30.65	-1	5,874	-0.02%
2018/06/21	48	33.00	51	33.55	32.55	-3	5,762	-0.05%
2018/06/20	34	32.47	21	31.15	33.50	13	5,433	0.24%
2018/06/15	30	29.06	27	29.09	28.80	3	4,753	0.06%
2018/06/12	3	25.85	0	0.00	25.65	3	4,321	0.07%
2018/06/08	3	26.05	0	0.00	25.80	3	4,291	0.07%
2018/06/07	3	26.10	0	0.00	25.85	3	4,274	0.07%
2018/05/31	9	25.10	0	0.00	24.95	9	4,041	0.22%
2018/05/30	9	25.20	0	0.00	25.05	9	4,042	0.22%
2018/05/29	9	25.30	0	0.00	25.30	9	4,028	0.22%
2018/05/25	8	25.55	0	0.00	25.45	8	4,011	0.20%
2018/05/24	8	26.20	3.2	25.72	26.05	4.8	4,022	0.12%
2018/05/23	8	26.15	5	25.91	25.70	3	4,007	0.07%
2018/05/22	7	27.10	0	0.00	26.80	7	3,965	0.18%
2018/05/18	7	27.55	0	0.00	27.10	7	3,931	0.18%
2018/05/17	7	27.65	0	0.00	27.40	7	3,933	0.18%
2018/05/16	7	27.70	0	0.00	27.80	7	4,012	0.17%
2018/05/15	7	28.25	0	0.00	27.70	7	4,006	0.17%
2018/05/14	15	27.40	0	0.00	27.30	15	3,917	0.38%
2018/05/11	7	28.35	0	0.00	27.95	7	3,874	0.18%
2018/05/10	7	28.07	393	28.98	27.55	-386	3,717	-10.38%	大賣/鉅額交易
2018/05/09	401	28.71	0	0.00	29.15	401	3,445	11.64%	大買/鉅額交易
2018/05/08	7	27.65	0	0.00	26.50	7	3,292	0.21%
2018/05/03	0	0.00	1	27.00	28.00	-1	3,167	-0.03%
2018/05/02	0	0.00	1	28.65	27.55	-1	3,029	-0.03%
2018/04/30	1	30.60	1	31.50	30.60	0	2,850	0.00%
2018/04/27	4	31.90	3	31.52	32.00	1	2,698	0.04%
2018/04/26	5	34.64	0	0.00	32.95	5	2,531	0.20%
2018/04/25	3	35.00	0	0.00	36.60	3	2,333	0.13%
2018/04/24	3	35.50	0	0.00	34.50	3	2,339	0.13%
2018/04/20	2	35.25	0	0.00	34.80	2	2,378	0.08%
2018/04/19	2	36.60	0	0.00	35.50	2	2,429	0.08%
2018/04/18	2	36.00	0	0.00	36.15	2	2,532	0.08%
2018/04/17	3	37.10	0	0.00	36.65	3	2,553	0.12%
2018/04/13	3	36.65	0	0.00	36.55	3	2,495	0.12%
2018/04/12	3	38.60	0	0.00	38.90	3	2,450	0.12%
2018/04/11	4	38.36	3.2	36.18	39.45	0.8	2,378	0.04%
2018/04/10	5	39.72	0	0.00	35.90	5	2,177	0.23%
2018/03/29	5	22.35	0	0.00	23.65	5	1,229	0.41%
2018/03/28	6	21.55	0	0.00	21.50	6	1,140	0.53%
2018/03/27	6	21.45	0	0.00	21.55	6	1,124	0.53%
2018/03/23	6	20.69	0	0.00	20.50	6	1,098	0.55%
2018/03/22	6	21.05	0	0.00	20.95	6	1,093	0.55%
2018/03/21	6	21.15	0	0.00	21.20	6	1,088	0.55%
2018/03/20	6	21.15	0	0.00	21.10	6	1,088	0.55%
2018/03/16	5	21.28	0	0.00	21.15	5	1,086	0.46%
2018/03/15	5	21.40	0	0.00	21.30	5	1,082	0.46%
2018/03/14	5	21.49	0	0.00	21.40	5	1,080	0.46%
2018/03/13	5	21.45	0	0.00	21.35	5	1,079	0.46%
2018/03/09	5	21.10	0	0.00	21.00	5	1,073	0.47%
2018/03/08	5	21.15	0	0.00	21.40	5	1,069	0.47%
2018/03/07	5	21.30	2.6	21.19	21.05	2.4	1,068	0.23%
2018/03/05	0	0.00	2.5	22.22	21.55	-2.5	1,059	-0.24%
2018/02/27	14	22.30	0	0.00	22.10	14	976	1.43%
2018/02/23	114	21.78	0	0.00	21.40	114	929	12.26%	大買/鉅額交易
2018/02/22	14	21.30	0	0.00	21.10	14	910	1.54%
2018/02/21	14	21.40	0	0.00	21.50	14	903	1.55%
2018/02/12	0	0.00	10	21.40	21.20	-10	893	-1.12%
2018/02/09	9	21.35	0	0.00	21.75	9	878	1.02%
2018/02/08	18	23.07	0	0.00	22.30	18	855	2.10%
2018/02/06	8	20.40	0	0.00	19.95	8	722	1.11%
2018/02/02	0	0.00	0.3	21.75	21.85	-0.3	687	-0.04%
2018/01/31	11	20.90	0	0.00	21.55	11	656	1.67%
2018/01/30	11	21.40	0	0.00	21.25	11	628	1.75%
2018/01/26	10	21.77	0	0.00	21.75	10	616	1.62%
2018/01/25	10	22.20	0	0.00	22.20	10	609	1.64%
2018/01/24	10	22.10	0	0.00	22.00	10	600	1.66%
2018/01/23	10	22.45	0	0.00	22.30	10	594	1.68%
2018/01/19	9	23.10	0	0.00	22.70	9	566	1.59%
2018/01/18	9	22.45	0	0.00	22.60	9	541	1.66%
2018/01/17	9	23.78	0	0.00	23.00	9	509	1.77%
2018/01/16	9	22.60	0	0.00	22.30	9	432	2.08%
2018/01/15	2	23.00	4	23.03	22.35	-2	401	-0.50%
2018/01/12	9	23.93	0	0.00	23.95	9	312	2.88%
2018/01/11	10	21.20	0	0.00	21.80	10	169	5.91%
2018/01/10	10	19.90	0.8	19.70	19.85	9.2	126	7.24%
2018/01/09	10	20.05	0	0.00	19.95	10	123	8.09%
2018/01/05	10	19.75	0	0.00	19.75	10	110	9.06%