新光鋼 (2031)-元大-新莊券商分點個股進出

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
59.2
漲跌
▲1.7
漲幅
+2.96%
成交量
2,567張
產業
上市鋼鐵類股▲1.90%
551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-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/04/29	1	59.70	1	58.80	59.20	0	2,985	0.00%
2024/04/26	0	0.00	2	57.00	57.50	-2	2,963	-0.07%
2024/04/25	5	57.58	0	0.00	57.10	5	2,960	0.17%
2024/04/24	3	58.70	3.5	58.61	58.70	-0.5	2,940	-0.02%
2024/04/23	0	0.00	1	59.90	58.90	-1	2,971	-0.03%
2024/04/22	2	58.70	0	0.00	58.70	2	2,976	0.07%
2024/04/19	0	0.00	0.5	59.70	59.50	-0.5	2,969	-0.02%
2024/04/18	3.1	60.28	2	60.40	60.20	1.1	2,951	0.04%
2024/04/16	2	59.00	3	58.60	58.40	-1	2,947	-0.03%
2024/04/15	0	0.00	1	60.00	60.00	-1	2,937	-0.03%
2024/04/12	17	60.36	0	0.00	60.10	17	2,946	0.58%
2024/04/11	12	60.87	0	0.00	61.00	12	2,953	0.41%
2024/04/10	2	62.05	0.1	63.40	61.70	2	2,937	0.07%
2024/04/09	9.1	64.84	5	64.14	64.40	4.1	2,904	0.14%
2024/04/08	4	62.08	0.1	61.90	61.80	4	2,827	0.14%
2024/04/03	2.3	62.13	1	64.10	61.60	1.3	2,821	0.04%
2024/04/02	0	0.00	3	61.10	61.10	-3	2,828	-0.11%
2024/03/29	4	61.73	2	61.70	61.50	2	2,917	0.07%
2024/03/28	0	0.00	2	62.80	62.10	-2	3,061	-0.07%
2024/03/27	0	0.00	0.2	62.71	62.90	-0.2	3,124	-0.01%
2024/03/26	0.2	63.50	9	63.04	62.60	-8.8	3,272	-0.27%
2024/03/25	3	63.00	7	62.99	63.00	-4	3,412	-0.12%
2024/03/22	7	64.10	1	64.00	63.90	6	3,691	0.16%
2024/03/21	20	63.03	6	64.00	63.10	14	4,125	0.34%
2024/03/20	21	62.67	2	61.90	61.90	19	4,344	0.44%
2024/03/19	8	64.95	11	64.95	64.60	-3	4,273	-0.07%
2024/03/18	6	63.70	9	64.23	63.00	-3	4,223	-0.07%
2024/03/15	2.6	61.99	7	62.19	62.30	-4.4	4,150	-0.11%
2024/03/14	0.2	60.90	0	0.00	60.10	0.2	4,101	0.00%
2024/03/13	5	60.76	1	60.10	60.10	4	4,100	0.10%
2024/03/12	0.2	60.90	0	0.00	61.00	0.2	4,081	0.00%
2024/03/11	6.5	60.20	0	0.00	60.10	6.5	4,060	0.16%
2024/03/08	1.5	62.59	1	62.30	61.20	0.5	4,041	0.01%
2024/03/07	2	64.10	2	65.00	64.50	0	4,007	0.00%
2024/03/06	0.1	65.50	0	0.00	65.40	0.1	3,983	0.00%
2024/03/05	4	65.80	0	0.00	66.00	4	3,952	0.10%
2024/03/04	3	67.23	13	67.26	66.20	-10	3,929	-0.25%
2024/03/01	2	67.00	10	66.83	66.80	-8	3,824	-0.21%
2024/02/29	4	64.98	4	65.03	66.80	0	3,755	0.00%
2024/02/27	0	0.00	11	64.35	64.80	-11	3,652	-0.30%
2024/02/26	15	64.13	7	65.79	65.60	8	3,587	0.22%
2024/02/23	4	63.23	17	62.82	62.80	-13	3,454	-0.38%
2024/02/22	1	60.60	3	60.30	60.50	-2	3,367	-0.06%
2024/02/21	7	59.61	51	60.35	59.30	-44	3,339	-1.32%
2024/02/20	4	61.65	3	61.13	61.00	1	3,290	0.03%
2024/02/19	1	61.10	8	61.35	61.80	-7	3,280	-0.21%
2024/02/16	50	59.84	5	60.04	59.80	45	3,237	1.39%
2024/02/15	432	58.43	5	58.36	58.60	427	3,198	13.35%	大買/鉅額交易
2024/02/05	169	57.28	8	57.36	57.50	161	3,175	5.07%	大買/鉅額交易
2024/02/02	303	56.74	0	0.00	56.70	303	3,154	9.60%	大買/鉅額交易
2024/02/01	0	0.00	1	56.20	56.10	-1	3,146	-0.03%
2024/01/31	1	56.00	4	55.80	55.80	-3	3,152	-0.10%
2024/01/30	4	56.70	3	55.87	56.00	1	3,143	0.03%
2024/01/29	0	0.00	3	55.93	56.30	-3	3,128	-0.10%
2024/01/25	1	55.80	3	55.90	55.90	-2	3,107	-0.06%
2024/01/24	1	56.10	2	55.80	55.40	-1	3,099	-0.03%
2024/01/23	0	55.50	4	55.38	55.20	-4	3,085	-0.13%
2024/01/19	7	53.57	2	53.10	53.50	5	3,054	0.16%
2024/01/18	1	53.50	0	0.00	53.40	1	3,046	0.03%
2024/01/17	1	54.00	0	0.00	53.40	1	3,042	0.03%
2024/01/16	1	54.60	2	54.40	54.80	-1	3,003	-0.03%
2024/01/15	1	55.10	3	54.80	55.40	-2	2,992	-0.07%
2024/01/10	2	54.25	0	0.00	54.40	2	3,017	0.07%
2024/01/09	5	56.00	5	55.40	55.40	0	3,004	0.00%
2024/01/08	8	57.13	0	0.00	56.60	8	2,987	0.27%
2024/01/05	7	56.93	0	0.00	57.50	7	2,971	0.24%
2024/01/04	1	56.10	0	0.00	56.60	1	2,934	0.03%
2024/01/03	4	56.45	1	56.40	56.40	3	2,933	0.10%
2023/12/29	1	57.80	0	0.00	57.70	1	2,891	0.03%
2023/12/28	9	58.88	3	59.20	58.20	6	2,881	0.21%
2023/12/27	5	61.00	8	60.88	60.60	-3	2,802	-0.11%
2023/12/26	1	61.10	7.1	60.84	60.30	-6.1	2,746	-0.22%
2023/12/25	15	61.74	19	61.06	60.50	-4	2,710	-0.15%
2023/12/22	2	61.10	9	61.04	60.60	-7	2,552	-0.27%
2023/12/21	5	60.94	11.1	61.00	61.70	-6.1	2,485	-0.24%
2023/12/20	3	59.37	19	59.97	60.10	-16	2,332	-0.69%
2023/12/19	23	58.29	39	58.92	60.10	-16	2,165	-0.74%
2023/12/18	40	57.34	10.1	56.96	58.00	29.9	1,870	1.60%
2023/12/15	6	53.78	7	56.07	56.40	-1	1,433	-0.07%
2023/12/14	2	51.40	0	0.00	51.30	2	1,169	0.17%
2023/12/13	3	51.40	0	0.00	51.40	3	1,188	0.25%
2023/12/12	1	51.30	0	0.00	51.30	1	1,207	0.08%
2023/12/11	1	51.30	0	0.00	51.50	1	1,211	0.08%
2023/12/08	4	51.03	0	0.00	51.00	4	1,210	0.33%
2023/12/07	1	52.00	2	52.50	51.70	-1	1,191	-0.08%
2023/12/06	8	51.80	0	0.00	51.70	8	1,169	0.68%
2023/12/05	0	0.00	1	51.50	51.50	-1	1,153	-0.09%
2023/12/04	1	49.95	9	51.01	51.80	-8	1,156	-0.69%
2023/12/01	0	0.00	1	50.60	50.20	-1	1,117	-0.09%
2023/11/30	21	49.91	0	0.00	49.90	21	1,112	1.89%
2023/11/29	2	49.45	1	50.10	49.85	1	1,133	0.09%
2023/11/27	1	49.25	0	0.00	48.35	1	1,108	0.09%
2023/11/24	4	48.79	4	48.75	48.75	0	1,113	0.00%
2023/11/23	1	48.95	0	0.00	48.90	1	1,122	0.09%
2023/11/22	2	49.38	18	49.32	49.10	-16	1,126	-1.42%
2023/11/16	0	0.00	1	48.60	48.30	-1	1,119	-0.09%
2023/11/14	1	46.50	0	0.00	46.55	1	1,107	0.09%
2023/11/09	0	0.00	2	47.98	47.95	-2	1,162	-0.17%
2023/11/08	0	0.00	1	46.65	47.00	-1	1,164	-0.09%
2023/10/24	1	45.80	0	0.00	46.15	1	1,821	0.05%
2023/10/19	10	47.50	0	0.00	47.30	10	1,868	0.54%
2023/10/13	1	46.85	0	0.00	47.40	1	1,890	0.05%
2023/10/12	1	46.05	1	46.45	46.80	0	1,908	0.00%
2023/10/11	6.1	46.20	3	46.20	46.10	3.1	1,913	0.16%
2023/10/06	2	46.28	1.4	46.76	46.80	0.6	1,912	0.03%
2023/10/05	1	46.30	3.1	46.06	45.95	-2.1	1,916	-0.11%
2023/10/04	3	45.70	1	45.75	45.75	2	1,930	0.10%
2023/10/03	2	46.40	1	46.40	46.40	1	1,925	0.05%
2023/09/28	8	47.16	1	46.75	46.75	7	1,964	0.36%
2023/09/27	2	47.65	1	47.45	47.45	1	1,973	0.05%
2023/09/26	0	48.10	0	0.00	48.00	0	1,980	0.00%
2023/09/22	1	48.80	5	49.32	49.30	-4	1,989	-0.20%
2023/09/21	2	48.98	4	49.05	49.20	-2	2,008	-0.10%
2023/09/19	0	0.00	1	49.65	49.85	-1	1,986	-0.05%
2023/09/15	1	49.50	1	48.85	49.50	0	1,982	0.00%
2023/09/11	3	47.55	0	0.00	47.65	3	2,029	0.15%
2023/09/07	15	48.42	1	47.85	47.85	14	2,138	0.65%
2023/09/06	4	49.10	13	49.41	49.35	-9	2,150	-0.42%
2023/09/05	0	0.00	10	49.10	49.00	-10	2,181	-0.46%
2023/09/04	0	0.00	5	49.30	49.35	-5	2,181	-0.23%
2023/09/01	0	47.40	1	47.45	47.45	-1	2,174	-0.05%
2023/08/30	5	46.00	0	0.00	46.25	5	2,213	0.23%
2023/08/29	1	45.55	1	45.75	46.15	0	2,258	0.00%
2023/08/28	0	0.00	2	45.60	45.60	-2	2,260	-0.09%
2023/08/25	0	0.00	3	45.60	45.40	-3	2,257	-0.13%
2023/08/24	2	45.33	2	45.55	45.30	0	2,316	0.00%
2023/08/23	1	45.40	0	0.00	45.60	1	2,313	0.04%
2023/08/22	14	45.79	3	45.20	45.30	11	2,338	0.47%
2023/08/21	1	46.10	0	0.00	46.15	1	2,365	0.04%
2023/08/18	12	46.79	2	47.03	46.80	10	2,396	0.42%
2023/08/17	2	46.35	6	47.19	47.00	-4	2,523	-0.16%
2023/08/16	13	47.63	12	46.95	47.05	1	2,653	0.04%
2023/08/15	0	0.00	1	49.10	48.70	-1	2,802	-0.04%
2023/08/14	3	48.13	2	48.20	47.85	1	2,807	0.04%
2023/08/11	5	49.63	0	0.00	49.55	5	2,793	0.18%
2023/08/10	0	0.00	1	50.90	50.60	-1	2,767	-0.04%
2023/08/09	16	50.46	1	50.50	51.00	15	2,751	0.55%
2023/08/08	8	52.20	22	51.94	51.90	-14	2,717	-0.52%
2023/08/07	2	51.75	6	51.05	51.80	-4	2,700	-0.15%
2023/08/04	7	51.79	18	52.21	52.00	-11	2,689	-0.41%
2023/08/02	11	50.86	6	51.22	50.60	5	2,621	0.19%
2023/08/01	3	49.55	6	49.61	50.00	-3	2,511	-0.12%
2023/07/31	1	48.40	10	48.89	48.65	-9	2,473	-0.36%
2023/07/28	1	47.90	21	47.80	47.85	-20	2,428	-0.82%
2023/07/27	0	0.00	5	47.11	47.40	-5	2,412	-0.21%
2023/07/26	0	0.00	2	46.95	46.80	-2	2,434	-0.08%
2023/07/24	1	46.20	1	46.50	45.90	0	2,543	0.00%
2023/07/20	0	0.00	1	46.05	45.95	-1	2,801	-0.04%
2023/07/19	0	0.00	2	45.23	44.65	-2	3,110	-0.06%
2023/07/17	12	44.13	4	44.35	44.85	8	3,713	0.22%
2023/07/14	3	43.15	1	43.50	43.10	2	3,698	0.05%
2023/07/13	6	42.95	0	0.00	42.75	6	3,727	0.16%
2023/07/12	1	43.10	0	0.00	43.15	1	3,768	0.03%
2023/07/10	0	0.00	3	43.70	43.70	-3	3,759	-0.08%
2023/07/07	6	43.96	0	0.00	43.95	6	3,764	0.16%
2023/07/06	10	45.10	0	0.00	45.00	10	3,756	0.27%
2023/07/05	1	46.60	0	0.00	46.50	1	3,749	0.03%
2023/06/30	1	46.25	1	46.30	46.30	0	3,769	0.00%
2023/06/29	1	46.35	0	0.00	46.60	1	3,772	0.03%
2023/06/28	1	46.35	1	46.35	46.20	0	3,778	0.00%
2023/06/27	1	46.45	1	46.30	46.30	0	3,799	0.00%
2023/06/26	1	46.45	3	46.55	46.55	-2	3,809	-0.05%
2023/06/21	4	46.94	2	47.08	47.15	2	3,824	0.05%
2023/06/20	0	0.00	1	47.30	47.30	-1	3,886	-0.03%
2023/06/19	2	47.25	2	47.25	47.25	0	3,921	0.00%
2023/06/16	10	47.21	6	47.54	47.55	4	3,975	0.10%
2023/06/15	1	46.50	1	46.75	47.10	0	3,978	0.00%
2023/06/14	5	46.56	1	46.70	46.65	4	4,045	0.10%
2023/06/13	7	46.94	5	46.47	46.70	2	4,041	0.05%
2023/06/12	1	47.55	0	0.00	47.70	1	4,001	0.02%
2023/06/09	3	48.12	13	48.06	48.20	-10	4,013	-0.25%
2023/06/08	0	0.00	1	48.85	48.80	-1	3,977	-0.03%
2023/06/06	0	0.00	1	48.55	48.55	-1	3,975	-0.03%
2023/06/05	2	48.35	1	48.10	48.20	1	3,966	0.03%
2023/06/02	4	47.96	4	47.70	47.70	0	3,930	0.00%
2023/06/01	0	0.00	3	48.35	48.30	-3	3,893	-0.08%
2023/05/31	10	48.40	1	48.30	47.90	9	3,891	0.23%
2023/05/30	6	47.95	2	47.60	47.60	4	3,932	0.10%
2023/05/29	1	48.80	0	0.00	48.80	1	3,909	0.03%
2023/05/26	12	49.50	2	48.90	48.90	10	3,918	0.26%
2023/05/25	1	48.75	16	49.79	50.10	-15	3,906	-0.38%
2023/05/24	1	49.00	3	49.63	49.70	-2	3,873	-0.05%
2023/05/23	26	49.25	25	49.63	49.50	1	3,834	0.03%
2023/05/22	7	46.62	6	47.13	47.20	1	3,703	0.03%
2023/05/19	3	49.13	20	49.40	49.75	-17	3,560	-0.48%
2023/05/18	1	46.65	2.4	46.65	46.60	-1.4	3,388	-0.04%
2023/05/17	0.4	46.00	2	46.23	46.10	-1.6	3,375	-0.05%
2023/05/15	5	44.82	6	44.95	44.90	-1	3,405	-0.03%
2023/05/10	45	46.10	23	46.53	47.05	22	3,417	0.64%
2023/05/09	18	45.00	2	44.75	44.75	16	3,377	0.47%
2023/05/08	2	46.60	1	46.40	46.40	1	3,357	0.03%
2023/05/05	2	46.90	2	47.08	47.05	0	3,362	0.00%
2023/05/03	7	47.62	7	47.14	47.20	0	3,391	0.00%
2023/05/02	2	47.25	2	47.63	47.45	0	3,457	0.00%
2023/04/28	5	49.38	6	49.25	48.85	-1	3,432	-0.03%
2023/04/27	10	48.55	12	49.35	49.65	-2	3,416	-0.06%
2023/04/26	5	47.60	6	47.94	47.95	-1	3,343	-0.03%
2023/04/25	16	49.86	15	48.79	48.20	1	3,305	0.03%
2023/04/24	33.1	51.22	42	50.39	49.80	-8.9	3,135	-0.28%
2023/04/21	37	51.31	55	51.94	53.60	-18	2,823	-0.64%
2023/04/20	12	49.02	23.6	49.44	48.80	-11.6	2,378	-0.49%
2023/04/19	4	46.55	1	46.35	46.35	3	2,220	0.14%
2023/04/18	2.3	47.23	0	0.00	47.20	2.3	2,214	0.10%
2023/04/17	1	44.60	5	45.73	47.00	-4	2,185	-0.18%
2023/04/14	14	44.86	0	0.00	44.70	14	2,142	0.65%
2023/04/13	3	45.75	0	0.00	45.40	3	2,143	0.14%
2023/04/12	6.1	45.53	2	45.60	45.60	4.1	2,162	0.19%
2023/04/11	3	45.03	1	44.95	44.95	2	2,188	0.09%
2023/04/10	1	45.85	0	0.00	45.75	1	2,190	0.05%
2023/04/07	5	47.60	3	46.43	46.55	2	2,195	0.09%
2023/03/29	0	0.00	6	47.51	47.65	-6	2,498	-0.24%
2023/03/27	0	0.00	5	48.01	47.50	-5	2,528	-0.20%
2023/03/24	1	48.00	4	48.00	48.00	-3	2,580	-0.12%
2023/03/23	0	0.00	6	48.00	48.00	-6	2,648	-0.23%
2023/03/22	6	47.89	6	47.51	47.70	0	2,646	0.00%
2023/03/21	0.4	47.05	22	47.13	47.50	-21.6	2,725	-0.79%
2023/03/20	0.3	45.80	0	0.00	46.00	0.3	2,664	0.01%
2023/03/17	3	43.25	38	43.88	45.70	-35	2,651	-1.32%
2023/03/16	16	43.83	2	43.88	43.60	14	2,569	0.54%
2023/03/15	4	44.91	0	0.00	44.75	4	2,572	0.16%
2023/03/14	4	46.04	11	46.06	45.70	-7	2,564	-0.27%
2023/03/13	0	0.00	2	45.50	45.50	-2	2,555	-0.08%
2023/03/10	0	0.00	1	45.20	45.15	-1	2,546	-0.04%
2023/03/09	3	44.77	1	45.00	44.90	2	2,542	0.08%
2023/03/08	3	45.57	3	45.35	45.55	0	2,542	0.00%
2023/03/07	0	0.00	2	45.80	45.75	-2	2,547	-0.08%
2023/03/06	0	0.00	2	45.80	45.75	-2	2,544	-0.08%
2023/03/03	3	45.30	0	0.00	45.15	3	2,549	0.12%
2023/03/02	22	45.24	9.1	44.66	45.25	13	2,549	0.51%
2023/03/01	11	43.15	3	43.28	43.30	8	2,504	0.32%
2023/02/24	3	44.25	2	44.50	44.70	1	2,470	0.04%
2023/02/23	0	0.00	2	44.65	44.75	-2	2,465	-0.08%
2023/02/22	10	44.18	103	44.39	44.25	-93	2,466	-3.77%	大賣/
2023/02/17	1.1	44.83	0	0.00	45.15	1.1	2,609	0.04%
2023/02/16	1	45.35	0	0.00	45.35	1	2,625	0.04%
2023/02/15	9	44.86	0	0.00	44.90	9	2,634	0.34%
2023/02/14	1	44.50	0	0.00	45.15	1	2,627	0.04%
2023/02/13	4	44.38	0	0.00	44.55	4	2,638	0.15%
2023/02/10	6	45.28	0	0.00	45.00	6	2,609	0.23%
2023/02/09	1	45.85	0	0.00	45.90	1	2,581	0.04%
2023/02/08	0	47.10	6	47.00	46.75	-6	2,559	-0.23%
2023/02/06	10	46.60	0	0.00	46.90	10	2,534	0.39%
2023/02/01	1	48.90	8	48.00	47.90	-7	2,475	-0.28%
2023/01/31	0	0.00	36	48.27	48.40	-36	2,415	-1.49%
2023/01/30	11	46.21	4	46.61	46.60	7	2,314	0.30%
2023/01/17	102	45.00	11	45.20	45.30	91	2,270	4.01%	大買/
2023/01/16	0	0.00	2	44.83	44.15	-2	2,237	-0.09%
2023/01/13	1	44.85	0	0.00	44.70	1	2,224	0.04%
2023/01/12	2	44.78	3	44.53	44.85	-1	2,243	-0.04%
2023/01/05	7	43.56	0	0.00	43.60	7	2,150	0.33%
2023/01/03	0	0.00	2	43.35	43.40	-2	2,142	-0.09%
2022/12/30	0	0.00	1	42.65	42.90	-1	2,126	-0.05%
2022/12/29	7	42.24	8	42.46	42.00	-1	2,104	-0.05%
2022/12/28	0	0.00	4	43.50	43.50	-4	2,077	-0.19%
2022/12/27	0	0.00	5	43.40	43.30	-5	2,072	-0.24%
2022/12/26	1	43.30	2	43.68	43.80	-1	2,068	-0.05%
2022/12/23	3	43.95	5	44.55	44.00	-2	2,043	-0.10%
2022/12/22	12	43.77	24	43.73	44.25	-12	1,970	-0.61%
2022/12/21	4	41.96	13	41.68	41.55	-9	1,821	-0.49%
2022/12/19	1	41.90	10	41.70	41.70	-9	1,730	-0.52%
2022/12/16	0	0.00	8	42.33	42.00	-8	1,698	-0.47%
2022/12/15	1	42.35	7	41.99	42.10	-6	1,633	-0.37%
2022/12/14	1	40.75	1	40.50	40.50	0	1,535	0.00%
2022/12/13	19	42.01	24	41.71	41.70	-5	1,483	-0.34%
2022/12/09	0	0.00	2	38.35	39.25	-2	1,357	-0.15%
2022/12/08	0	0.00	4	38.10	38.25	-4	1,353	-0.30%
2022/12/07	5	39.17	0	0.00	37.85	5	1,363	0.37%
2022/12/06	0	0.00	1	39.50	38.75	-1	1,348	-0.07%
2022/12/05	0	0.00	7	38.94	39.30	-7	1,372	-0.51%
2022/12/02	2	38.15	1	38.35	38.25	1	1,426	0.07%
2022/12/01	1	38.10	1	38.35	38.50	0	1,522	0.00%
2022/11/30	0	0.00	1	37.90	37.95	-1	1,509	-0.07%
2022/11/28	4	36.64	3	36.95	37.15	1	1,505	0.07%
2022/11/25	0	0.00	1	37.70	37.25	-1	1,502	-0.07%
2022/11/24	0	0.00	10	37.50	37.25	-10	1,482	-0.67%
2022/11/23	0	0.00	1	37.45	37.00	-1	1,473	-0.07%
2022/11/22	2	37.38	1	37.60	37.35	1	1,476	0.07%
2022/11/21	1	37.25	2	37.65	37.80	-1	1,476	-0.07%
2022/11/17	1	36.85	1	37.05	37.40	0	1,480	0.00%
2022/11/16	11	37.50	3	37.60	37.35	8	1,476	0.54%
2022/11/15	10	37.02	10	36.46	37.50	0	1,428	0.00%
2022/11/14	0	0.00	8	35.02	35.20	-8	1,319	-0.61%
2022/11/11	13	34.32	5	34.40	34.05	8	1,302	0.61%
2022/11/10	4	34.36	2	34.55	34.40	2	1,308	0.15%
2022/11/09	8	35.20	0	0.00	35.00	8	1,337	0.60%
2022/11/04	1	34.10	3	34.62	34.75	-2	1,499	-0.13%
2022/11/03	2	34.33	1	34.30	34.50	1	1,509	0.07%
2022/10/28	1.2	34.36	1	34.20	34.15	0.2	1,581	0.01%
2022/10/20	0	0.00	1	35.25	36.00	-1	1,839	-0.05%
2022/10/19	1	35.65	1	35.60	35.20	0	1,805	0.00%
2022/10/13	6	33.98	6	33.85	33.20	0	1,846	0.00%
2022/10/11	0	0.00	10	34.90	34.80	-10	1,885	-0.53%
2022/10/06	0	0.00	1	34.95	34.95	-1	1,893	-0.05%
2022/10/05	1	34.80	6	35.04	35.05	-5	1,912	-0.26%
2022/10/04	0	0.00	2	34.20	34.30	-2	1,933	-0.10%
2022/10/03	8	33.18	4	33.36	33.30	4	1,919	0.21%
2022/09/30	3	33.28	5	33.78	34.00	-2	1,920	-0.10%
2022/09/29	3	34.00	0	0.00	33.95	3	1,925	0.16%
2022/09/26	12	34.65	0	0.00	34.45	12	2,027	0.59%
2022/09/22	10	36.65	0	0.00	36.80	10	2,065	0.48%
2022/09/21	2	37.60	0	0.00	37.15	2	2,072	0.10%
2022/09/20	6	37.71	8	37.64	37.60	-2	2,091	-0.10%
2022/09/16	1	38.80	1	39.10	38.85	0	2,104	0.00%
2022/09/15	6	38.84	0	0.00	39.15	6	2,134	0.28%
2022/09/14	0	0.00	6	39.13	39.35	-6	2,165	-0.28%
2022/09/13	0	0.00	2	39.75	39.80	-2	2,205	-0.09%
2022/09/12	5	38.80	3	39.53	39.80	2	2,259	0.09%
2022/09/08	0	0.00	20	38.65	38.80	-20	2,242	-0.89%
2022/09/07	6	37.07	7	37.84	36.30	-1	2,193	-0.05%
2022/09/01	6	37.50	6	37.53	37.40	0	2,177	0.00%
2022/08/29	1	37.45	0	0.00	37.60	1	2,222	0.04%
2022/08/26	0	38.60	0	0.00	38.90	0	2,222	0.00%
2022/08/25	13	38.52	0	0.00	38.65	13	2,230	0.58%
2022/08/24	1	39.10	1	39.60	39.05	0	2,223	0.00%
2022/08/23	0	0.00	1	38.10	37.95	-1	2,223	-0.04%
2022/08/22	1	38.45	0	0.00	38.55	1	2,251	0.04%
2022/08/19	1	39.10	1	39.30	39.30	0	2,266	0.00%
2022/08/18	0	0.00	1.1	39.69	39.65	-1.1	2,281	-0.05%
2022/08/17	0	0.00	1	39.40	39.25	-1	2,296	-0.04%
2022/08/16	1	39.94	1.1	39.16	39.30	-0.1	2,309	0.00%
2022/08/15	2	39.95	10	39.22	40.00	-8	2,319	-0.34%
2022/08/12	3	38.17	5	38.12	38.20	-2	2,268	-0.09%
2022/08/11	0	0.00	1.1	36.31	36.80	-1.1	2,251	-0.05%
2022/08/10	0	0.00	2	35.85	36.00	-2	2,304	-0.09%
2022/08/08	3	34.53	7	35.26	35.45	-4	2,421	-0.17%
2022/08/05	2	34.85	5	35.22	35.30	-3	2,517	-0.12%
2022/08/04	6.1	34.34	2	34.68	34.60	4.1	2,699	0.15%
2022/08/03	5	35.58	0	0.00	35.20	5	2,871	0.17%
2022/08/02	4	36.24	3	36.60	36.55	1	2,922	0.03%
2022/08/01	4	37.14	14.1	36.59	37.85	-10.1	2,926	-0.35%
2022/07/29	6	34.95	2	35.00	35.20	4	2,869	0.14%
2022/07/28	3	35.10	1	35.05	34.85	2	2,938	0.07%
2022/07/27	3	34.92	0	0.00	35.05	3	3,030	0.10%
2022/07/26	5	35.30	5	35.29	35.20	0	3,052	0.00%
2022/07/25	0	0.00	2	36.05	35.95	-2	3,074	-0.07%
2022/07/22	1	35.50	12	35.75	35.70	-11	3,111	-0.35%
2022/07/21	6	35.40	0	0.00	35.70	6	3,169	0.19%
2022/07/20	7	36.12	0	0.00	36.00	7	3,284	0.21%
2022/07/19	1	35.75	2	35.70	36.15	-1	3,335	-0.03%
2022/07/18	0	0.00	12	34.73	35.00	-12	3,363	-0.36%
2022/07/15	11	33.90	0	0.00	34.05	11	3,411	0.32%
2022/07/14	0	0.00	3	34.27	34.45	-3	3,619	-0.08%
2022/07/13	2	33.80	12	33.88	33.95	-10	3,715	-0.27%
2022/07/12	2	33.28	0	0.00	32.90	2	3,854	0.05%
2022/07/11	5	34.60	1	35.25	34.95	4	4,111	0.10%
2022/07/08	0	0.00	19	34.93	35.00	-19	4,425	-0.43%
2022/07/07	5	34.36	0	0.00	34.40	5	4,531	0.11%
2022/07/06	23	34.30	1	34.10	34.10	22	4,607	0.48%
2022/07/05	4	38.74	5	38.95	39.30	-1	4,714	-0.02%
2022/07/04	1.1	38.25	2	38.53	38.45	-0.9	4,741	-0.02%
2022/07/01	12	39.05	4	38.85	37.85	8	4,928	0.16%
2022/06/30	3	39.82	0	0.00	39.65	3	5,169	0.06%
2022/06/29	1	40.90	4	40.99	41.05	-3	5,248	-0.06%
2022/06/28	17	41.04	0	0.00	41.15	17	5,341	0.32%
2022/06/27	3	41.38	27	41.63	41.90	-24	5,411	-0.44%
2022/06/24	27	40.32	35	40.62	40.55	-8	5,472	-0.15%
2022/06/23	8.1	40.08	17	40.53	40.20	-8.9	5,563	-0.16%
2022/06/22	32	41.09	15	40.30	40.60	17	5,704	0.30%
2022/06/21	23	41.75	32	42.25	42.35	-9	5,876	-0.15%
2022/06/20	11.1	42.87	0	0.00	41.50	11.1	5,941	0.19%
2022/06/17	7	44.13	8	44.27	44.15	-1	5,929	-0.02%
2022/06/16	16	45.89	8	46.76	45.00	8	5,954	0.13%
2022/06/15	9	47.06	2	47.60	46.55	7	5,954	0.12%
2022/06/14	11	46.47	6	46.66	46.85	5	6,001	0.08%
2022/06/13	21.1	47.67	2	47.98	47.25	19.1	6,048	0.32%
2022/06/10	31	49.06	1	48.80	48.80	30	6,117	0.49%
2022/06/09	10	49.84	6	49.89	49.85	4	6,213	0.06%
2022/06/08	16	50.43	3	50.40	50.30	13	6,283	0.21%
2022/06/07	6	50.45	13	50.68	50.70	-7	6,319	-0.11%
2022/06/06	1	50.30	6	50.33	50.30	-5	6,345	-0.08%
2022/06/02	9	49.66	0	0.00	49.65	9	6,427	0.14%
2022/06/01	6	50.33	1	50.50	50.20	5	6,485	0.08%
2022/05/31	6	49.78	0	0.00	49.90	6	6,505	0.09%
2022/05/30	6	50.18	5	50.50	50.20	1	6,532	0.02%
2022/05/27	18	49.27	2	49.60	49.70	16	6,570	0.24%
2022/05/26	0	0.00	3	48.73	48.75	-3	6,797	-0.04%
2022/05/25	2	47.75	3	48.07	48.55	-1	6,898	-0.01%
2022/05/24	16	48.72	4	49.26	48.15	12	6,930	0.17%
2022/05/23	3	48.75	1	49.50	48.95	2	6,917	0.03%
2022/05/20	1	48.65	0	0.00	48.65	1	6,929	0.01%
2022/05/19	15	48.38	11	47.80	48.30	4	7,060	0.06%
2022/05/18	0	0.00	3	50.07	50.00	-3	7,041	-0.04%
2022/05/17	3	48.73	3	49.22	48.95	0	6,988	0.00%
2022/05/16	2	48.95	2	49.18	48.90	0	6,957	0.00%
2022/05/13	13	49.60	16.3	49.60	49.70	-3.3	6,918	-0.05%
2022/05/12	16	50.84	3	50.87	50.00	13	6,906	0.19%
2022/05/11	16.1	53.50	2	53.00	52.40	14.1	6,732	0.21%
2022/05/10	2	56.75	1	57.10	57.10	1	6,590	0.02%
2022/05/09	2	58.55	22	58.39	58.00	-20	6,529	-0.31%
2022/05/06	1	60.40	1	60.80	60.40	0	6,495	0.00%
2022/05/05	3	62.40	2	62.90	62.40	1	6,448	0.02%
2022/05/04	5	62.26	1	62.00	62.00	4	6,383	0.06%
2022/05/03	2	63.25	1	63.70	63.50	1	6,305	0.02%
2022/04/29	0	0.00	1	64.60	64.40	-1	6,295	-0.02%
2022/04/28	2	64.55	2	65.05	64.20	0	6,285	0.00%
2022/04/27	3	64.43	4	64.78	65.00	-1	6,252	-0.02%
2022/04/26	7	65.27	10	65.55	65.10	-3	6,193	-0.05%
2022/04/25	6	66.02	2	66.20	66.10	4	6,069	0.07%
2022/04/22	28	69.79	8	69.70	69.40	20	5,992	0.33%
2022/04/21	2	70.00	2	70.80	69.50	0	5,952	0.00%
2022/04/20	13	69.60	10	70.58	71.40	3	5,912	0.05%
2022/04/19	1	72.40	4	72.88	72.40	-3	5,733	-0.05%
2022/04/18	7.5	73.91	13	73.64	72.90	-5.5	5,664	-0.10%
2022/04/15	19.2	76.28	36.3	76.01	75.50	-17	5,535	-0.31%
2022/04/14	14.5	72.59	46.3	74.34	74.80	-31.8	5,271	-0.60%
2022/04/13	3	72.10	15	71.93	71.20	-12	4,961	-0.24%
2022/04/12	10.1	71.29	7	70.30	70.70	3	4,847	0.06%
2022/04/11	3.1	71.69	9	70.21	69.80	-5.9	4,768	-0.12%
2022/04/08	7.1	68.96	2	68.70	69.20	5.1	4,625	0.11%
2022/04/07	15.5	70.60	2	70.20	67.90	13.5	4,547	0.30%
2022/04/06	15	71.69	17.1	70.51	70.80	-2.1	4,326	-0.05%
2022/04/01	2	69.20	3.1	69.24	69.50	-1.1	4,057	-0.03%
2022/03/31	6.1	67.88	15	68.55	67.80	-8.9	3,960	-0.23%
2022/03/30	15	66.72	8.2	65.54	67.40	6.8	3,881	0.18%
2022/03/29	3	66.60	1.1	66.99	66.00	1.9	3,843	0.05%
2022/03/28	8.3	66.80	9	67.09	67.90	-0.7	3,778	-0.02%
2022/03/25	9	66.72	16	67.57	68.00	-7	3,716	-0.19%
2022/03/24	11	66.60	15	66.65	66.00	-4	3,626	-0.11%
2022/03/23	13	64.29	23	65.09	65.30	-10	3,518	-0.28%
2022/03/22	1	64.30	1	64.40	64.10	0	3,412	0.00%
2022/03/21	13	63.74	12	63.80	63.30	1	3,357	0.03%
2022/03/18	1	62.40	0	63.00	62.00	1	3,338	0.03%
2022/03/17	17	62.49	17	62.19	62.40	0	3,326	0.00%
2022/03/16	15	63.81	13	62.30	62.30	2	3,272	0.06%
2022/03/15	22	64.24	22	63.95	64.20	0	3,223	0.00%
2022/03/14	4	64.95	15.5	65.03	66.20	-11.5	3,167	-0.36%
2022/03/11	5	63.50	6	63.80	63.80	-1	3,076	-0.03%
2022/03/10	5	61.80	5	62.60	62.70	0	3,000	0.00%
2022/03/09	0	0.00	5	61.90	61.70	-5	2,973	-0.17%
2022/03/08	17.1	59.77	10	59.50	59.50	7.1	2,944	0.24%
2022/03/07	9	61.81	21	62.01	62.10	-12	2,860	-0.42%
2022/03/04	6	62.60	1	62.90	62.50	5	2,805	0.18%
2022/03/03	3	62.60	1	62.60	63.00	2	2,793	0.07%
2022/03/02	9	63.60	3.5	63.05	62.70	5.5	2,778	0.20%
2022/03/01	24	63.08	50.5	63.70	63.00	-26.5	2,739	-0.97%
2022/02/25	1.6	60.95	10	61.17	62.00	-8.4	2,577	-0.33%
2022/02/24	0	59.40	18	59.81	59.40	-18	2,513	-0.72%
2022/02/23	3.3	59.58	12	59.90	59.80	-8.8	2,470	-0.35%
2022/02/22	17.2	59.06	1	60.10	59.50	16.2	2,466	0.65%
2022/02/21	12	60.78	27	61.39	60.30	-15	2,430	-0.62%
2022/02/18	3	58.93	3	58.93	58.90	0	2,301	0.00%
2022/02/17	5	57.88	0	0.00	57.50	5	2,279	0.22%
2022/02/15	0	58.33	0	0.00	58.10	0	2,323	0.00%
2022/02/14	2	58.30	10	58.61	58.90	-8	2,375	-0.34%
2022/02/11	5	57.90	1	58.20	58.00	4	2,304	0.17%
2022/02/10	0	0.00	9	57.92	58.10	-9	2,341	-0.38%
2022/02/09	8	57.01	3	57.07	57.00	5	2,462	0.20%
2022/02/08	0	0.00	2	55.90	56.40	-2	2,451	-0.08%
2022/02/07	0	0.00	1	54.60	55.50	-1	2,474	-0.04%
2022/01/25	1.1	52.29	0	0.00	51.90	1.1	2,543	0.04%
2022/01/24	0	0.00	1	52.60	52.80	-1	2,561	-0.04%
2022/01/21	1	53.80	0	0.00	53.40	1	2,602	0.04%
2022/01/20	1	53.50	3	54.13	54.30	-2	2,638	-0.08%
2022/01/19	0	53.90	0	0.00	53.70	0	2,646	0.00%
2022/01/18	0	0.00	1	54.60	54.50	-1	2,664	-0.04%
2022/01/17	0	53.80	0	0.00	54.50	0	2,705	0.00%
2022/01/14	0.2	54.19	10	53.80	54.20	-9.8	2,793	-0.35%
2022/01/13	0	0.00	4	54.95	55.20	-4	2,814	-0.14%
2022/01/12	2	54.65	11	54.34	54.70	-9	2,807	-0.32%
2022/01/11	5	55.24	0	0.00	55.10	5	2,789	0.18%
2022/01/10	11	56.03	0	0.00	56.00	11	2,792	0.39%
2022/01/07	5	57.00	0	0.00	56.70	5	2,784	0.18%
2022/01/06	20	57.55	0	0.00	57.30	20	2,807	0.71%
2022/01/05	2	57.90	2	58.10	57.50	0	2,846	0.00%
2022/01/04	2	57.30	0	0.00	57.50	2	2,874	0.07%
2022/01/03	0	0.00	5	58.02	57.50	-5	2,898	-0.17%
2021/12/24	145	59.50	0	0.00	59.00	145	3,096	4.68%	大買/鉅額交易
2021/12/23	9	59.70	2	60.20	60.00	7	3,119	0.22%
2021/12/22	75	59.71	0	0.00	59.60	75	3,094	2.42%
2021/12/21	1	59.80	15	59.87	59.90	-14	3,097	-0.45%
2021/12/20	7	59.80	6	60.05	60.00	1	3,082	0.03%
2021/12/17	4	58.70	9	58.69	58.80	-5	3,019	-0.17%
2021/12/15	2	57.20	1	57.10	57.00	1	2,979	0.03%
2021/12/14	13	57.11	3	57.17	56.80	10	3,001	0.33%
2021/12/13	0	0.00	2	58.60	58.60	-2	2,981	-0.07%
2021/12/10	4	57.90	0	0.00	57.50	4	2,985	0.13%
2021/12/09	4	57.80	0	0.00	57.80	4	3,034	0.13%
2021/12/08	3	58.93	0	0.00	58.70	3	3,077	0.10%
2021/12/07	0	0.00	1	58.40	58.50	-1	3,081	-0.03%
2021/12/03	2	57.70	0	0.00	57.30	2	3,109	0.06%
2021/12/02	0	0.00	1	57.20	57.30	-1	3,147	-0.03%
2021/12/01	10	57.00	0	0.00	57.00	10	3,181	0.31%
2021/11/30	5	56.80	0	0.00	57.30	5	3,231	0.15%
2021/11/29	11	56.86	2	56.80	56.80	9	3,269	0.28%
2021/11/26	1	58.50	3	58.40	57.80	-2	3,312	-0.06%
2021/11/25	2	59.20	11	58.99	59.00	-9	3,404	-0.26%
2021/11/24	3	59.10	6	59.08	58.80	-3	3,404	-0.09%
2021/11/23	1	57.60	2	57.65	57.10	-1	3,361	-0.03%
2021/11/19	1	56.30	1	56.20	56.10	0	3,630	0.00%
2021/11/18	1	56.70	1	56.70	56.70	0	3,716	0.00%
2021/11/17	1	56.90	12	56.80	57.10	-11	3,795	-0.29%
2021/11/16	12.1	56.37	1	56.10	56.20	11.1	3,824	0.29%
2021/11/15	4	57.53	4	57.45	56.80	0	3,881	0.00%
2021/11/12	2	58.50	4	58.55	58.30	-2	3,955	-0.05%
2021/11/11	5	58.82	8	59.11	58.70	-3	4,057	-0.07%
2021/11/10	9	59.32	13	59.28	58.60	-4	4,129	-0.10%
2021/11/09	0	0.00	7	59.50	59.50	-7	4,171	-0.17%
2021/11/08	25	60.73	19	60.27	60.00	6	4,194	0.14%
2021/11/05	2	58.20	0	0.00	58.50	2	4,137	0.05%
2021/11/04	5	58.56	2	58.90	58.50	3	4,210	0.07%
2021/11/03	0	0.00	5	59.14	59.40	-5	4,313	-0.12%
2021/11/02	8	57.84	4	58.95	57.60	4	4,284	0.09%
2021/11/01	4	58.25	2	58.75	58.20	2	4,327	0.05%
2021/10/29	2	58.20	1	57.40	58.20	1	4,348	0.02%
2021/10/28	5	58.60	4	58.98	59.00	1	4,363	0.02%
2021/10/27	0	0.00	1	58.00	57.80	-1	4,438	-0.02%
2021/10/26	1	57.30	0	0.00	57.60	1	4,697	0.02%
2021/10/25	1	55.70	4	56.78	56.80	-3	4,777	-0.06%
2021/10/22	16	55.53	5	55.90	55.20	11	4,893	0.22%
2021/10/21	0	0.00	3	57.80	58.20	-3	4,935	-0.06%
2021/10/19	2	57.00	2	57.60	57.20	0	5,203	0.00%
2021/10/18	1	56.30	1	56.50	56.70	0	5,351	0.00%
2021/10/15	2	56.80	2	57.20	57.30	0	5,593	0.00%
2021/10/14	2	55.85	2	57.00	56.70	0	5,959	0.00%
2021/10/13	12	56.43	2	55.10	55.10	10	6,355	0.16%
2021/10/12	1	57.29	0	0.00	56.30	1	6,482	0.02%
2021/10/08	1	57.20	0	0.00	57.20	1	6,758	0.01%
2021/10/07	6	58.55	12	58.59	58.80	-6	7,076	-0.08%
2021/10/06	2	58.80	7	57.60	57.60	-5	7,411	-0.07%
2021/10/05	41	57.76	52	57.28	58.60	-11	7,686	-0.14%
2021/10/04	12	56.98	22	57.29	56.80	-10	7,883	-0.13%
2021/10/01	7	60.85	3	61.47	59.50	4	8,220	0.05%
2021/09/30	10	62.40	3	62.23	63.00	7	8,743	0.08%
2021/09/29	1	60.80	5	61.04	60.70	-4	9,439	-0.04%
2021/09/27	2	62.75	2	62.95	62.50	0	11,719	0.00%
2021/09/23	7	62.99	0	0.00	62.00	7	13,703	0.05%
2021/09/22	14	62.51	6	62.50	62.20	8	14,889	0.05%
2021/09/15	3	64.63	0	0.00	65.00	3	16,031	0.02%
2021/09/14	6	64.85	3	65.07	65.00	3	16,733	0.02%
2021/09/13	2	66.60	3	66.77	66.80	-1	17,518	-0.01%
2021/09/10	1	67.00	1	66.10	66.10	0	17,588	0.00%
2021/09/09	1	64.50	1	65.20	65.20	0	17,647	0.00%
2021/09/08	3	64.67	1	65.30	64.20	2	17,830	0.01%
2021/09/07	3	65.53	2	66.00	65.40	1	17,941	0.01%
2021/09/06	9	66.86	2	66.80	66.30	7	18,054	0.04%
2021/09/03	8	67.80	2	66.70	66.80	6	18,234	0.03%
2021/09/02	5	68.00	6	68.40	67.60	-1	18,385	-0.01%
2021/09/01	6	70.60	0	0.00	69.40	6	18,473	0.03%
2021/08/31	19	70.69	8	71.20	70.30	11	18,592	0.06%
2021/08/30	1	69.90	4	70.00	69.60	-3	18,777	-0.02%
2021/08/27	10	69.15	9	68.86	69.10	1	19,012	0.01%
2021/08/26	35	70.58	17	70.16	69.00	18	19,337	0.09%
2021/08/25	9	66.07	7	66.51	67.10	2	19,534	0.01%
2021/08/24	5	64.74	7	65.74	66.30	-2	19,780	-0.01%
2021/08/23	2	65.30	2	65.20	65.80	0	20,561	0.00%
2021/08/20	10	63.30	4	63.50	63.20	6	21,093	0.03%
2021/08/19	5.2	64.36	4.2	65.79	63.20	1	21,520	0.00%
2021/08/18	7	63.37	5	66.02	67.00	2	21,600	0.01%
2021/08/17	0.1	66.20	7	65.63	64.50	-6.9	21,796	-0.03%
2021/08/16	36.1	68.58	15	68.05	68.40	21.1	22,036	0.10%
2021/08/13	3	72.90	5	72.18	72.20	-2	22,349	-0.01%
2021/08/12	2	71.60	6	73.30	74.10	-4	22,842	-0.02%
2021/08/11	5	72.98	22	73.40	71.50	-17	23,280	-0.07%
2021/08/10	14	73.69	2	72.50	72.50	12	23,465	0.05%
2021/08/09	9	75.26	11	75.66	75.80	-2	23,677	-0.01%
2021/08/06	7	74.24	6	74.37	73.70	1	23,956	0.00%
2021/08/05	8	74.48	12	74.53	74.20	-4	24,359	-0.02%
2021/08/04	3	76.20	6	76.08	76.10	-3	24,634	-0.01%
2021/08/03	6	76.37	8	77.06	76.80	-2	25,439	-0.01%
2021/08/02	17	76.36	20	77.01	77.50	-3	26,084	-0.01%
2021/07/30	13.3	76.53	34	77.08	75.80	-20.7	26,449	-0.08%
2021/07/29	7	73.76	8	73.76	75.00	-1	27,183	0.00%
2021/07/28	10	72.81	10	72.70	72.50	0	27,871	0.00%
2021/07/27	20	73.37	12	73.05	72.10	8	28,415	0.03%
2021/07/26	17	75.18	33	75.30	74.70	-16	29,154	-0.05%
2021/07/23	14	73.55	30	73.90	73.80	-16	29,831	-0.05%
2021/07/22	51	71.61	2.1	72.68	71.70	49	30,155	0.16%
2021/07/21	22	75.80	51	74.65	73.30	-29	30,639	-0.09%
2021/07/20	33	77.39	17	77.41	76.80	16	30,768	0.05%
2021/07/19	27	76.77	28	77.21	79.40	-1	30,883	0.00%
2021/07/16	9	74.00	9.2	74.19	74.00	-0.2	31,277	0.00%
2021/07/15	59.2	73.47	25	74.00	74.80	34.2	31,829	0.11%
2021/07/14	33	73.18	42	73.60	72.00	-9	31,954	-0.03%
2021/07/13	59.1	76.98	52.2	78.08	75.60	6.9	32,305	0.02%
2021/07/12	29	83.27	15	83.91	81.20	14	32,626	0.04%
2021/07/09	37	82.65	32	83.12	81.10	5	33,246	0.02%
2021/07/08	31	84.34	30.7	84.64	83.60	0.3	34,034	0.00%
2021/07/07	37	84.71	30.1	83.98	84.00	7	33,763	0.02%
2021/07/06	78.1	87.90	65.3	88.31	87.80	12.8	33,327	0.04%
2021/07/05	208	89.90	84	89.18	85.80	124	32,680	0.38%	大買/鉅額交易
2021/07/02	40	83.01	60	84.84	86.60	-20	31,335	-0.06%
2021/07/01	35	78.12	107.1	78.45	78.80	-72.1	30,621	-0.24%	大賣/
2021/06/30	83.1	83.12	107.1	83.50	79.80	-24	30,088	-0.08%	大賣/
2021/06/29	124.1	78.88	156	78.52	80.20	-32	28,815	-0.11%	大買/大賣/
2021/06/28	26	71.33	68	71.74	74.30	-42	27,622	-0.15%
2021/06/25	12	67.90	21	68.50	67.60	-9	26,994	-0.03%
2021/06/24	26	67.51	12	67.36	66.80	14	26,720	0.05%
2021/06/23	142	68.79	91	67.34	65.60	51	26,441	0.19%	大買/
2021/06/22	28	67.71	77.9	68.56	69.50	-49.9	25,722	-0.19%
2021/06/21	16	63.72	9.1	64.21	63.20	6.9	24,893	0.03%
2021/06/18	9.3	64.61	14	64.83	64.30	-4.7	24,773	-0.02%
2021/06/17	43.9	65.64	11.5	65.92	64.70	32.4	24,687	0.13%
2021/06/16	12	65.38	7	66.27	64.30	5	24,501	0.02%
2021/06/15	3	64.10	8	65.30	65.80	-5	24,374	-0.02%
2021/06/11	11.1	65.17	7	65.30	64.10	4.1	24,239	0.02%
2021/06/09	25	63.80	5.1	64.05	63.60	19.9	23,966	0.08%
2021/06/08	10	66.31	6	66.65	65.50	4	23,840	0.02%
2021/06/07	30	64.26	13	64.72	65.20	17	23,766	0.07%
2021/06/04	15	67.19	14	67.24	66.30	1	23,647	0.00%
2021/06/03	29	66.66	22	67.83	66.70	7	23,600	0.03%
2021/06/02	16	66.61	24	66.98	67.00	-8	23,249	-0.03%
2021/06/01	39	64.23	32	65.31	65.60	7	22,815	0.03%
2021/05/31	71	66.91	38	66.49	64.20	33	22,585	0.15%
2021/05/28	18	63.07	48.5	63.27	64.40	-30.5	21,715	-0.14%
2021/05/27	24.5	58.99	35	59.64	58.60	-10.5	21,116	-0.05%
2021/05/26	13	57.17	14.2	57.83	57.80	-1.2	20,697	-0.01%
2021/05/25	18	56.76	30	57.43	56.80	-12	20,585	-0.06%
2021/05/24	76	60.09	33	61.43	58.80	43	20,330	0.21%
2021/05/21	56	59.04	44.9	58.46	60.70	11.1	20,101	0.05%
2021/05/20	22	59.27	21.5	57.66	57.20	0.5	19,706	0.00%
2021/05/19	37.5	59.88	29	60.89	61.70	8.5	19,174	0.04%
2021/05/18	1	55.90	11.6	55.77	56.10	-10.6	18,723	-0.06%
2021/05/17	12.6	52.10	6	54.23	51.00	6.5	18,450	0.04%
2021/05/14	16.1	58.36	63	55.54	56.60	-46.9	18,170	-0.26%
2021/05/13	38	61.10	32	60.51	60.20	6	17,761	0.03%
2021/05/12	8	67.61	16	67.38	65.10	-8	17,309	-0.05%
2021/05/11	79.1	76.15	28	76.20	72.30	51.1	16,971	0.30%
2021/05/10	73	79.10	56	80.06	80.20	17	16,146	0.11%
2021/05/07	33	74.60	26.2	74.64	75.80	6.9	15,440	0.04%
2021/05/06	41.3	76.80	30.7	77.84	73.90	10.6	14,956	0.07%
2021/05/05	27.8	73.96	36	74.53	74.60	-8.2	13,962	-0.06%
2021/05/04	44	69.91	52.4	69.01	69.30	-8.4	13,185	-0.06%
2021/05/03	115	79.69	45.2	78.87	72.60	69.8	12,523	0.56%	大買/
2021/04/29	33	77.55	50	79.21	80.50	-17	11,674	-0.15%
2021/04/28	20.3	70.58	24	71.37	73.20	-3.7	10,831	-0.03%
2021/04/27	31.3	69.44	33	70.07	70.60	-1.7	10,422	-0.02%
2021/04/26	10	62.75	15	64.84	66.50	-5	9,804	-0.05%
2021/04/23	15	58.85	52	59.60	60.50	-37	9,449	-0.39%
2021/04/22	40	61.80	42	62.84	59.30	-2	9,050	-0.02%
2021/04/21	51	57.96	59	58.47	58.90	-8	8,305	-0.10%
2021/04/20	24	54.11	20	54.16	56.70	4	7,636	0.05%
2021/04/19	86	55.08	60	55.23	55.00	26	7,276	0.36%
2021/04/16	64	53.07	44	53.54	53.00	20	6,608	0.30%
2021/04/15	18.2	50.17	41	50.37	52.00	-22.8	5,951	-0.38%
2021/04/14	27	47.56	42	48.47	48.00	-15	5,075	-0.30%
2021/04/13	11	44.47	17	45.00	44.65	-6	4,123	-0.15%
2021/04/12	6	44.20	12	45.09	44.60	-6	4,101	-0.15%
2021/04/09	11	43.77	7	43.02	43.30	4	3,980	0.10%
2021/04/08	3	43.88	34	44.17	44.50	-31	3,910	-0.79%
2021/04/07	9	41.94	34	41.78	42.00	-25	3,813	-0.66%
2021/04/06	10	41.57	29	41.90	41.95	-19	3,846	-0.49%
2021/04/01	0	0.00	6	39.99	40.45	-6	3,714	-0.16%
2021/03/31	4	39.48	3	39.88	39.65	1	3,666	0.03%
2021/03/30	5	39.30	8	39.58	39.70	-3	3,699	-0.08%
2021/03/29	9	39.42	2	39.95	39.35	7	3,761	0.19%
2021/03/26	4	39.19	1	39.10	39.45	3	4,132	0.07%
2021/03/25	0	0.00	4	39.36	39.25	-4	4,384	-0.09%
2021/03/24	6	38.79	58	38.90	38.80	-52	4,457	-1.17%
2021/03/23	3	39.10	0	0.00	39.15	3	4,470	0.07%
2021/03/22	0	0.00	5	39.43	39.50	-5	4,477	-0.11%
2021/03/19	4	39.00	11	39.32	39.05	-7	4,517	-0.15%
2021/03/18	1	39.30	1	39.85	39.35	0	4,556	0.00%
2021/03/17	78	39.39	0	0.00	39.30	78	4,842	1.61%
2021/03/16	10	39.48	10	40.20	38.95	0	5,185	0.00%
2021/03/15	14	40.21	3	40.75	40.80	11	5,090	0.22%
2021/03/12	0	0.00	7	40.03	40.00	-7	5,093	-0.14%
2021/03/11	10	39.97	1	41.50	39.95	9	5,153	0.17%
2021/03/10	0	0.00	26	40.71	41.15	-26	5,110	-0.51%
2021/03/09	15	38.88	22	40.16	39.40	-7	4,971	-0.14%
2021/03/08	1	39.20	2	39.55	39.20	-1	4,807	-0.02%
2021/03/05	3	39.22	1	40.00	38.85	2	4,875	0.04%
2021/03/04	12	39.85	9	39.75	39.65	3	4,933	0.06%
2021/03/03	1	39.00	7	39.07	39.15	-6	4,974	-0.12%
2021/03/02	13	38.91	100	38.98	38.55	-87	5,172	-1.68%
2021/02/26	11	39.76	21	39.42	39.30	-10	5,475	-0.18%
2021/02/25	0	0.00	13	39.82	39.70	-13	5,626	-0.23%
2021/02/24	10	39.58	23	39.23	38.80	-13	5,682	-0.23%
2021/02/23	112	40.19	3	39.80	39.80	109	5,640	1.93%	大買/鉅額交易
2021/02/22	3	38.88	14	39.25	39.00	-11	5,517	-0.20%
2021/02/19	5	37.86	5	38.06	37.75	0	5,449	0.00%
2021/02/18	6	37.77	42	37.78	37.85	-36	5,430	-0.66%
2021/02/17	2	36.00	26	36.52	36.40	-24	5,390	-0.45%
2021/02/05	1	35.70	1	35.90	35.70	0	5,386	0.00%
2021/02/04	1	35.55	4	35.50	35.50	-3	5,428	-0.06%
2021/02/03	1	34.55	0	0.00	34.55	1	5,463	0.02%
2021/02/02	1	34.25	0	0.00	34.80	1	5,471	0.02%
2021/02/01	1	33.35	2	33.25	33.70	-1	5,460	-0.02%
2021/01/29	2	34.30	0	0.00	34.10	2	5,424	0.04%
2021/01/28	1	34.65	0	0.00	34.50	1	5,419	0.02%
2021/01/27	6	34.87	0	0.00	34.75	6	5,411	0.11%
2021/01/26	8	35.28	0	0.00	35.05	8	5,401	0.15%
2021/01/25	0	0.00	11	36.25	35.95	-11	5,398	-0.20%
2021/01/22	8	34.30	1	34.55	35.45	7	5,375	0.13%
2021/01/21	0	0.00	1	34.25	34.25	-1	5,375	-0.02%
2021/01/20	11	34.93	1	34.85	34.10	10	5,396	0.19%
2021/01/19	20	36.00	4	36.13	35.85	16	5,413	0.30%
2021/01/18	3	35.30	2.1	35.13	35.95	0.9	5,390	0.02%
2021/01/15	29	35.49	28	34.84	35.05	1	5,355	0.02%
2021/01/14	16	36.34	10	36.05	36.10	6	5,286	0.11%
2021/01/13	13	36.80	4	36.74	36.65	9	5,201	0.17%
2021/01/12	21	37.58	4	37.43	37.00	17	5,156	0.33%
2021/01/11	4	38.91	1	38.75	38.65	3	5,091	0.06%
2021/01/08	4	39.00	8	39.13	38.90	-4	5,080	-0.08%
2021/01/07	11	39.10	21	39.03	39.40	-10	5,063	-0.20%
2021/01/06	36	40.18	14	39.88	39.35	22	5,041	0.44%
2021/01/05	7	40.60	17	40.62	40.70	-10	4,969	-0.20%
2021/01/04	1	39.30	1	39.40	39.65	0	4,893	0.00%
2020/12/31	5	39.40	1	39.45	39.45	4	4,881	0.08%
2020/12/30	0	0.00	10	40.84	39.70	-10	4,898	-0.20%
2020/12/29	20	40.27	6	39.95	39.80	14	4,849	0.29%
2020/12/28	11	39.18	1	39.05	39.00	10	4,740	0.21%
2020/12/25	3	39.13	6	39.13	39.15	-3	4,718	-0.06%
2020/12/24	0	0.00	1	38.95	38.90	-1	4,704	-0.02%
2020/12/23	7	39.33	5	39.52	39.70	2	4,672	0.04%
2020/12/22	10	41.89	30	42.25	40.30	-20	4,695	-0.43%
2020/12/21	19	40.98	39	40.71	40.75	-20	4,377	-0.46%
2020/12/18	15	39.28	14	39.26	39.10	1	4,170	0.02%
2020/12/17	1	38.05	4	38.20	38.20	-3	4,148	-0.07%
2020/12/16	6	38.41	0	0.00	38.20	6	4,175	0.14%
2020/12/15	15	38.42	2	38.53	37.90	13	4,254	0.31%
2020/12/14	3	38.50	6	38.60	38.55	-3	4,332	-0.07%
2020/12/11	48	39.67	8	40.24	38.70	40	4,395	0.91%
2020/12/10	15	40.27	16	40.47	41.00	-1	4,124	-0.02%
2020/12/09	3	37.55	4	37.91	37.80	-1	3,814	-0.03%
2020/12/08	12	37.93	1	38.10	38.20	11	4,061	0.27%
2020/12/07	11	39.18	30	38.78	38.55	-19	4,055	-0.47%
2020/12/04	5	38.80	4.5	38.76	38.80	0.5	4,018	0.01%
2020/12/03	5	37.91	5	38.14	37.95	0	4,028	0.00%
2020/12/02	2	37.30	3	37.38	37.45	-1	4,193	-0.02%
2020/12/01	1	38.00	0	0.00	37.60	1	4,159	0.02%
2020/11/30	2	38.75	4	39.03	38.85	-2	4,119	-0.05%
2020/11/27	6	38.54	3	38.80	38.70	3	4,081	0.07%
2020/11/26	7	38.01	28	38.47	38.45	-21	3,993	-0.53%
2020/11/25	16	37.10	19	37.55	36.85	-3	3,842	-0.08%
2020/11/24	6	34.77	113	35.28	35.15	-107	3,510	-3.05%	大賣/鉅額交易
2020/11/23	0	0.00	24	33.50	33.95	-24	3,344	-0.72%
2020/11/18	1	32.45	0.3	32.15	32.20	0.7	3,217	0.02%
2020/11/17	4	32.03	2	32.25	32.05	2	3,231	0.06%
2020/11/16	18	32.04	0	0.00	32.25	18	3,263	0.55%
2020/11/13	0	0.00	2	32.45	32.80	-2	3,252	-0.06%
2020/11/12	11	31.96	1	31.85	31.95	10	3,257	0.31%
2020/11/11	1	32.70	26	32.81	32.90	-25	3,205	-0.78%
2020/11/09	50	31.90	0	0.00	32.00	50	3,161	1.58%
2020/11/06	1	31.70	1	31.80	31.80	0	3,190	0.00%
2020/11/05	0	0.00	3	32.30	31.70	-3	3,346	-0.09%
2020/11/04	0	0.00	5	31.75	31.75	-5	3,433	-0.15%
2020/11/02	10	32.00	0	0.00	31.85	10	3,425	0.29%
2020/10/30	3	31.85	0	0.00	31.40	3	3,412	0.09%
2020/10/28	9	32.94	0	0.00	32.65	9	3,371	0.27%
2020/10/27	1	32.90	27	32.15	32.70	-26	3,335	-0.78%
2020/10/23	0	0.00	9	31.39	31.25	-9	3,272	-0.27%
2020/10/22	6	30.38	0	0.00	30.30	6	3,270	0.18%
2020/10/21	1	30.85	0	0.00	31.15	1	3,247	0.03%
2020/10/20	1	31.00	0	0.00	30.80	1	3,286	0.03%
2020/10/19	0	0.00	2	31.50	31.35	-2	3,285	-0.06%
2020/10/16	10	31.00	1	30.95	30.90	9	3,292	0.27%
2020/10/15	8	32.40	7	31.97	31.95	1	3,264	0.03%
2020/10/14	9	32.73	10	32.62	32.50	-1	3,245	-0.03%
2020/10/13	1	32.90	3	32.53	32.50	-2	3,236	-0.06%
2020/10/12	2	33.20	23	32.78	32.75	-21	3,232	-0.65%
2020/10/08	2	32.75	4	32.44	32.35	-2	3,208	-0.06%
2020/10/07	31	32.77	5	32.79	32.60	26	3,196	0.81%
2020/10/06	1	32.50	2	32.08	32.50	-1	3,159	-0.03%
2020/09/30	1	30.80	0	0.00	30.85	1	3,113	0.03%
2020/09/29	1	30.35	0	0.00	30.25	1	3,103	0.03%
2020/09/28	1	30.65	1	30.80	30.60	0	3,091	0.00%
2020/09/25	5	30.96	8	31.64	30.45	-3	3,080	-0.10%
2020/09/24	8	31.03	1	31.60	30.65	7	2,972	0.24%
2020/09/23	6	32.16	0	0.00	32.25	6	2,879	0.21%
2020/09/22	4	32.51	13	32.70	32.70	-9	2,823	-0.32%
2020/09/21	4	33.30	0	0.00	33.25	4	2,760	0.14%
2020/09/18	1	34.35	2	34.38	34.35	-1	2,708	-0.04%
2020/09/17	5	34.20	37	33.97	34.45	-32	2,603	-1.23%
2020/09/16	11	33.03	28	33.21	33.30	-17	2,459	-0.69%
2020/09/15	3	31.78	12	31.55	31.30	-9	2,326	-0.39%
2020/09/14	16	32.19	4	31.94	31.95	12	2,295	0.52%
2020/09/11	40	33.48	95	33.18	32.15	-55	2,227	-2.47%
2020/09/10	10	31.88	11	31.81	32.00	-1	1,944	-0.05%
2020/09/09	13	31.79	17	31.82	31.95	-4	1,909	-0.21%
2020/09/08	16	31.89	9	31.54	31.25	7	1,870	0.37%
2020/09/07	68	32.71	22	32.19	32.80	46	1,799	2.56%
2020/09/04	2	30.55	0	0.00	30.80	2	1,598	0.13%
2020/09/03	1	30.75	5	31.10	30.70	-4	1,575	-0.25%
2020/09/02	4	30.39	24	30.78	31.00	-20	1,534	-1.30%
2020/08/31	0	0.00	23	30.05	29.85	-23	1,474	-1.56%
2020/08/27	0	0.00	1	29.95	29.05	-1	1,410	-0.07%
2020/08/26	5	29.25	1	29.05	29.05	4	1,347	0.30%
2020/08/25	0	0.00	3	29.40	29.15	-3	1,347	-0.22%
2020/08/24	0	0.00	1	28.95	28.95	-1	1,346	-0.07%
2020/08/21	0	0.00	3	28.65	28.90	-3	1,357	-0.22%
2020/08/20	6	27.54	2	28.13	27.40	4	1,331	0.30%
2020/08/19	16	28.79	1	28.90	28.75	15	1,286	1.17%
2020/08/18	5	29.52	0	0.00	29.15	5	1,266	0.39%
2020/08/13	1	28.65	10	28.85	28.80	-9	1,195	-0.75%
2020/08/12	1	29.40	3	29.43	29.15	-2	1,174	-0.17%
2020/08/11	14	29.90	25	30.09	29.80	-11	1,135	-0.97%
2020/08/10	30	28.07	20	28.00	29.40	10	981	1.02%
2020/08/07	0	0.00	20	26.68	26.75	-20	887	-2.25%
2020/08/06	2	26.55	0	0.00	26.45	2	880	0.23%
2020/08/05	0	0.00	26	26.48	26.75	-26	881	-2.95%
2020/08/04	3	26.55	0	0.00	26.50	3	882	0.34%
2020/08/03	11	26.56	8	26.89	26.55	3	882	0.34%
2020/07/31	15	26.83	14	26.58	26.65	1	876	0.11%
2020/07/30	10	26.75	3	26.48	26.85	7	889	0.79%
2020/07/29	1	25.60	3	26.15	25.95	-2	899	-0.22%
2020/07/28	7	25.01	5	25.25	24.80	2	888	0.22%
2020/07/27	4	25.55	0	0.00	25.80	4	882	0.45%
2020/07/24	1	26.65	11	26.85	26.40	-10	875	-1.14%
2020/07/23	1	25.60	2	25.98	26.00	-1	832	-0.12%
2020/07/22	0	0.00	7	25.60	25.60	-7	833	-0.84%
2020/07/21	0	0.00	3	25.10	25.10	-3	824	-0.36%
2020/07/17	1	24.75	0	0.00	24.90	1	823	0.12%
2020/07/15	6	24.64	4.1	24.46	24.50	1.9	806	0.24%
2020/07/14	2	24.80	0	0.00	24.55	2	801	0.25%
2020/07/13	1	24.95	0	0.00	25.05	1	791	0.13%
2020/07/09	1	25.45	6	25.48	25.35	-5	792	-0.63%
2020/07/08	2	25.15	1	25.20	25.15	1	790	0.13%
2020/07/07	3	25.05	0	0.00	25.20	3	791	0.38%
2020/07/06	5	25.17	0	0.00	25.30	5	798	0.63%
2020/07/03	0	0.00	2	25.15	25.20	-2	801	-0.25%
2020/07/02	0	0.00	3	25.10	25.20	-3	813	-0.37%
2020/06/30	0	0.00	0	24.95	25.00	0	820	0.00%
2020/06/29	6	24.91	0	0.00	24.80	6	821	0.73%
2020/06/22	1	25.10	0	0.00	25.30	1	870	0.11%
2020/06/18	2	25.50	0	0.00	25.50	2	918	0.22%
2020/06/17	5	25.57	0	0.00	25.80	5	948	0.53%
2020/06/12	20	25.45	0	0.00	25.50	20	1,093	1.83%
2020/06/11	21	26.10	1	25.75	25.60	20	1,153	1.73%
2020/06/10	2	26.73	0	0.00	26.80	2	1,157	0.17%
2020/06/09	0	0.00	2	27.10	27.00	-2	1,211	-0.17%
2020/06/08	2	26.90	23	26.63	26.65	-21	1,222	-1.72%
2020/06/05	0	0.00	2	25.80	25.70	-2	1,190	-0.17%
2020/06/03	0	0.00	1	25.65	25.55	-1	1,204	-0.08%
2020/06/02	0	0.00	2	25.15	25.25	-2	1,199	-0.17%
2020/05/28	22	25.52	4	25.31	25.30	18	1,178	1.53%
2020/05/27	2	24.15	0	0.00	24.35	2	1,163	0.17%
2020/05/25	0	0.00	1	24.15	24.20	-1	1,182	-0.08%
2020/05/20	2	23.85	0	0.00	23.75	2	1,178	0.17%
2020/05/15	7	23.74	0	0.00	23.60	7	1,182	0.59%
2020/05/14	5	24.14	0	0.00	23.85	5	1,179	0.42%
2020/05/12	7	24.74	0	0.00	24.60	7	1,178	0.59%
2020/05/11	0	0.00	1	25.00	24.85	-1	1,183	-0.08%
2020/05/07	3	24.55	1	24.65	24.65	2	1,188	0.17%
2020/05/06	3	24.57	0	0.00	24.25	3	1,201	0.25%
2020/05/05	5	24.85	11	24.56	24.95	-6	1,184	-0.51%
2020/05/04	0	0.00	3	23.65	23.65	-3	1,163	-0.26%
2020/04/30	0	0.00	3	23.80	24.00	-3	1,171	-0.26%
2020/04/28	3	22.75	0	0.00	22.80	3	1,213	0.25%
2020/04/27	0	0.00	5	22.37	22.65	-5	1,244	-0.40%
2020/04/24	3	22.13	0	0.00	22.00	3	1,238	0.24%
2020/04/21	1	22.25	3	23.15	22.40	-2	1,263	-0.16%
2020/04/20	0	0.00	1	23.40	23.40	-1	1,284	-0.08%
2020/04/17	6	23.58	0	0.00	23.20	6	1,384	0.43%
2020/04/16	3	22.90	0	0.00	23.35	3	1,392	0.22%
2020/04/15	8	22.89	0	0.00	23.20	8	1,395	0.57%
2020/04/14	0	0.00	2	22.43	22.50	-2	1,399	-0.14%
2020/04/10	0	0.00	1	22.40	22.45	-1	1,407	-0.07%
2020/04/09	3	22.65	0	0.00	22.10	3	1,427	0.21%
2020/04/08	0	0.00	2	22.00	22.30	-2	1,448	-0.14%
2020/04/07	1	21.50	2	21.55	21.45	-1	1,459	-0.07%
2020/04/06	1	21.10	0	0.00	21.35	1	1,501	0.07%
2020/03/31	0	0.00	8	21.45	21.45	-8	1,520	-0.53%
2020/03/30	0	0.00	1	20.75	21.25	-1	1,518	-0.07%
2020/03/27	7	21.58	0	0.00	20.80	7	1,517	0.46%
2020/03/26	25	21.47	1	21.15	21.60	24	1,513	1.59%
2020/03/25	3	21.83	3	21.90	21.75	0	1,509	0.00%
2020/03/24	2	20.15	4	20.71	20.90	-2	1,496	-0.13%
2020/03/20	5	18.50	0	0.00	18.85	5	1,484	0.34%
2020/03/19	11	17.19	10	17.50	17.15	1	1,537	0.07%
2020/03/18	10	20.36	0	0.00	19.00	10	1,500	0.67%
2020/03/17	12	20.98	2	21.50	20.90	10	1,456	0.69%
2020/03/16	2	23.55	3	23.60	23.20	-1	1,390	-0.07%
2020/03/13	2	24.05	4	24.05	24.10	-2	1,365	-0.15%
2020/03/12	6	27.03	0	0.00	26.70	6	1,304	0.46%
2020/03/11	7.1	28.30	0	0.00	28.20	7.1	1,280	0.55%
2020/03/10	5	27.70	0	0.00	28.10	5	1,271	0.39%
2020/03/09	2	28.40	3	28.55	28.20	-1	1,257	-0.08%
2020/03/03	0	0.00	1	29.50	29.20	-1	1,244	-0.08%
2020/03/02	1	28.70	0	0.00	28.80	1	1,248	0.08%
2020/02/27	5	30.20	0	0.00	29.25	5	1,266	0.39%
2020/02/26	1	29.90	0	0.00	29.90	1	1,257	0.08%
2020/02/25	3	29.65	0	0.00	29.50	3	1,245	0.24%
2020/02/24	0	0.00	10	29.80	29.70	-10	1,239	-0.81%
2020/02/21	0	0.00	3	30.25	30.20	-3	1,240	-0.24%
2020/02/20	0	0.00	2	30.10	30.20	-2	1,240	-0.16%
2020/02/19	0	0.00	1	30.00	30.15	-1	1,242	-0.08%
2020/02/18	2	29.75	50	29.53	29.95	-48	1,240	-3.87%
2020/02/14	1	29.55	0	0.00	29.50	1	1,245	0.08%
2020/02/12	3	29.25	0	0.00	29.30	3	1,241	0.24%
2020/02/10	10	28.80	0	0.00	28.80	10	1,235	0.81%
2020/02/07	11	29.88	0	0.00	29.55	11	1,225	0.90%
2020/02/05	10	30.40	0	0.00	30.45	10	1,213	0.82%
2020/02/04	2	31.00	14	31.20	30.90	-12	1,199	-1.00%
2020/01/31	0	0.00	1	31.50	31.70	-1	1,161	-0.09%
2020/01/30	4	30.75	0	0.00	30.50	4	1,124	0.36%
2020/01/20	3	32.55	0	0.00	32.65	3	1,090	0.28%
2020/01/16	0	0.00	1	32.90	32.80	-1	1,074	-0.09%
2020/01/15	0	0.00	1	32.55	32.40	-1	1,060	-0.09%
2020/01/14	4	32.56	7	32.50	32.50	-3	1,048	-0.29%
2020/01/13	14	32.68	33	32.73	32.10	-19	1,034	-1.84%
2020/01/10	0	0.00	21	31.45	31.35	-21	965	-2.18%
2020/01/09	0	0.00	1	30.95	30.90	-1	948	-0.11%
2020/01/08	14	30.53	2	30.90	30.45	12	947	1.27%
2020/01/07	1	31.30	0	0.00	31.20	1	937	0.11%
2020/01/06	5	31.29	2	31.30	31.30	3	929	0.32%
2020/01/03	14	31.50	12	31.64	31.60	2	919	0.22%
2020/01/02	4	32.03	22	32.10	31.70	-18	901	-2.00%
2019/12/31	0	0.00	7	31.59	31.50	-7	875	-0.80%
2019/12/30	6	31.56	5	31.66	31.70	1	849	0.12%
2019/12/27	0	0.00	12	30.85	30.85	-12	795	-1.51%
2019/12/26	18	30.43	1	30.65	30.30	17	775	2.19%
2019/12/25	0	0.00	1	30.60	30.30	-1	772	-0.13%
2019/12/24	7	30.61	5	30.80	30.50	2	769	0.26%
2019/12/23	1	30.30	0	0.00	30.05	1	751	0.13%
2019/12/18	0	0.00	2	31.10	31.15	-2	726	-0.28%
2019/12/17	0	0.00	12	30.84	31.05	-12	710	-1.69%
2019/12/16	13	30.78	11.1	30.67	30.90	1.9	674	0.28%
2019/12/13	0	0.00	22	29.60	29.80	-22	614	-3.58%
2019/12/12	0	0.00	20	28.75	28.60	-20	563	-3.55%
2019/12/10	0	0.00	5	28.30	28.40	-5	563	-0.89%
2019/12/05	0	0.00	3	28.05	28.00	-3	570	-0.53%
2019/12/03	18	27.96	0	0.00	28.00	18	592	3.04%
2019/12/02	15	27.95	0	0.00	27.60	15	602	2.49%
2019/11/28	10	28.50	10	28.78	28.45	0	617	0.00%
2019/11/27	2	29.10	0	28.70	28.90	2	621	0.32%
2019/11/26	0	0.00	18	28.71	29.00	-18	622	-2.89%
2019/11/25	10	27.75	0	0.00	27.65	10	597	1.67%
2019/11/18	2	27.48	0	0.00	27.50	2	627	0.32%
2019/11/15	15	27.38	68	27.32	27.40	-53	643	-8.23%
2019/11/14	3	27.33	0	0.00	27.30	3	653	0.46%
2019/11/13	4	27.78	0	0.00	27.55	4	661	0.61%
2019/11/12	2	28.10	0	0.00	28.10	2	700	0.29%
2019/11/11	2	28.25	0	0.00	28.10	2	725	0.28%
2019/11/06	0	0.00	1	28.90	28.60	-1	741	-0.13%
2019/11/04	0	0.00	1	28.30	28.30	-1	754	-0.13%
2019/11/01	0	0.00	21	28.55	28.50	-21	768	-2.73%
2019/10/31	0	0.00	68	28.41	28.55	-68	784	-8.67%
2019/10/29	2	28.40	0	0.00	28.35	2	792	0.25%
2019/10/21	0	0.00	2	29.50	29.25	-2	869	-0.23%
2019/10/18	0	0.00	12	29.47	29.50	-12	874	-1.37%
2019/10/16	0	0.00	27	28.35	28.40	-27	885	-3.05%
2019/10/14	0	0.00	1	28.25	28.25	-1	936	-0.11%
2019/10/02	0	0.00	10	28.80	28.90	-10	980	-1.02%
2019/09/27	0	0.00	1	28.60	28.50	-1	980	-0.10%
2019/09/18	9	28.90	2	28.90	28.90	7	954	0.73%
2019/09/17	1	28.70	0	0.00	28.70	1	947	0.11%
2019/09/16	0	0.00	15	28.34	28.60	-15	957	-1.57%
2019/09/12	0	0.00	2	28.15	28.15	-2	952	-0.21%
2019/09/05	0	0.00	12	28.53	28.20	-12	952	-1.26%
2019/09/04	2	28.30	1	28.25	28.30	1	944	0.11%
2019/09/03	0	0.00	4	27.63	27.80	-4	937	-0.43%
2019/09/02	22	27.32	0	0.00	27.50	22	931	2.36%
2019/08/30	0	0.00	12	27.25	27.05	-12	931	-1.29%
2019/08/29	3	27.30	1	27.30	27.15	2	949	0.21%
2019/08/28	0	0.00	2	26.78	27.10	-2	944	-0.21%
2019/08/27	5	26.22	0	0.00	26.20	5	939	0.53%
2019/08/26	15	26.23	20	26.13	26.10	-5	942	-0.53%
2019/08/23	4	26.50	0	0.00	26.50	4	937	0.43%
2019/08/22	2	26.60	7	26.60	26.70	-5	939	-0.53%
2019/08/20	1	26.60	0	0.00	26.75	1	948	0.11%
2019/08/16	6	27.09	2	26.80	27.25	4	927	0.43%
2019/08/15	12	26.93	8	27.07	26.50	4	918	0.44%
2019/08/14	0	0.00	7	28.47	27.90	-7	888	-0.79%
2019/08/13	3	28.30	0	0.00	28.35	3	890	0.34%
2019/08/12	3	28.82	0	0.00	28.70	3	884	0.34%
2019/08/08	3	28.95	0	0.00	29.00	3	885	0.34%
2019/08/07	5	28.60	0	0.00	28.70	5	887	0.56%
2019/08/06	4	28.30	4	28.20	28.55	0	894	0.00%
2019/08/05	4	29.33	0	0.00	29.05	4	898	0.45%
2019/08/02	3	29.92	0	0.00	29.90	3	892	0.34%
2019/07/31	6	30.73	0	0.00	30.75	6	886	0.68%
2019/07/30	2	30.93	4	30.90	30.95	-2	885	-0.23%
2019/07/29	4	31.45	0	0.00	31.50	4	876	0.46%
2019/07/26	19	31.25	0	0.00	31.10	19	855	2.22%
2019/07/24	3.2	31.03	0	0.00	30.90	3.2	851	0.37%
2019/07/23	3	31.05	0	0.00	31.15	3	844	0.36%
2019/07/19	2	30.93	9	31.15	31.15	-7	832	-0.84%
2019/07/17	5	30.93	0	0.00	31.05	5	798	0.63%
2019/07/16	4	30.08	2	30.10	30.45	2	767	0.26%
2019/07/15	5	31.45	31	31.70	31.40	-26	750	-3.46%
2019/07/09	0	0.00	1.7	31.62	31.65	-1.7	767	-0.22%
2019/07/04	0	0.00	1	31.50	31.55	-1	845	-0.12%
2019/07/03	0	0.00	2	31.25	31.30	-2	855	-0.23%
2019/06/26	0	0.00	8	31.05	31.00	-8	927	-0.86%
2019/06/21	0	0.00	1	31.40	31.20	-1	950	-0.11%
2019/06/17	0	0.00	2	31.30	31.40	-2	1,074	-0.19%
2019/06/13	1	31.15	0	0.00	31.00	1	1,146	0.09%
2019/06/12	6	31.27	1	31.30	31.05	5	1,218	0.41%
2019/06/06	0	0.00	2	31.25	31.15	-2	1,236	-0.16%
2019/06/05	0	0.00	2.2	31.52	31.40	-2.2	1,234	-0.18%
2019/06/03	2	30.85	0	0.00	31.00	2	1,233	0.16%
2019/05/31	0	0.00	1.1	31.15	31.00	-1.1	1,241	-0.09%
2019/05/29	1	31.10	3	31.37	31.10	-2	1,283	-0.16%
2019/05/28	0	0.00	5	31.90	31.90	-5	1,287	-0.39%
2019/05/24	0	0.00	2	30.95	30.85	-2	1,323	-0.15%
2019/05/22	3	31.10	1	31.15	30.95	2	1,355	0.15%
2019/05/20	6	31.06	3	31.05	30.70	3	1,438	0.21%
2019/05/17	0	0.00	1	30.05	29.90	-1	1,428	-0.07%
2019/05/15	1	29.65	0	0.00	29.80	1	1,455	0.07%
2019/05/14	0.5	30.00	0	0.00	29.75	0.5	1,465	0.03%
2019/05/13	7	29.23	2	29.25	29.25	5	1,486	0.34%
2019/05/09	5	30.35	0	0.00	30.25	5	1,560	0.32%
2019/05/08	1	30.30	0	0.00	30.30	1	1,576	0.06%
2019/05/07	2	30.60	0	0.00	30.60	2	1,603	0.12%
2019/05/03	0	0.00	6	31.05	31.00	-6	1,736	-0.35%
2019/05/02	5	30.95	2	30.85	30.90	3	1,741	0.17%
2019/04/29	3	30.40	1	30.55	30.30	2	1,747	0.11%
2019/04/26	8	30.10	0	0.00	30.15	8	1,747	0.46%
2019/04/25	3	30.43	0	0.00	30.40	3	1,743	0.17%
2019/04/24	3	30.65	3	30.70	30.60	0	1,759	0.00%
2019/04/23	0	0.00	1	30.75	30.75	-1	1,763	-0.06%
2019/04/22	10	31.10	1	31.10	31.05	9	1,770	0.51%
2019/04/19	5	30.57	1	30.70	30.55	4	1,765	0.23%
2019/04/18	2	30.33	8	30.30	30.50	-6	1,782	-0.34%
2019/04/17	6	30.73	4	30.60	30.80	2	1,785	0.11%
2019/04/16	2	31.13	1	30.85	30.90	1	1,793	0.06%
2019/04/15	0	0.00	3	30.90	31.20	-3	1,821	-0.16%
2019/04/12	6	31.01	0	0.00	30.70	6	1,846	0.32%
2019/04/11	0	0.00	1	31.50	31.50	-1	1,814	-0.06%
2019/04/10	3	31.82	0	0.00	31.70	3	1,801	0.17%
2019/04/09	1	32.15	0	0.00	32.10	1	1,781	0.06%
2019/04/03	0	0.00	9	32.69	32.60	-9	1,764	-0.51%
2019/04/02	6	32.75	0	0.00	32.70	6	1,765	0.34%
2019/03/28	0	0.00	3	32.85	32.95	-3	1,894	-0.16%
2019/03/27	0	0.00	1	33.00	33.05	-1	1,915	-0.05%
2019/03/26	0	0.00	1	32.85	32.80	-1	1,991	-0.05%
2019/03/22	1	33.35	3	33.40	33.35	-2	1,991	-0.10%
2019/03/21	2	33.50	8	33.89	33.55	-6	1,984	-0.30%
2019/03/20	8	33.24	15	33.36	33.25	-7	1,958	-0.36%
2019/03/18	9	34.27	1	34.15	34.10	8	1,888	0.42%
2019/03/15	1	33.75	2	33.63	33.80	-1	1,858	-0.05%
2019/03/13	0	0.00	3	32.78	32.85	-3	1,819	-0.16%
2019/03/12	10	32.95	0	0.00	32.85	10	1,832	0.55%
2019/03/11	11	32.75	0	0.00	32.60	11	1,857	0.59%
2019/03/08	0	0.00	1	32.40	32.55	-1	1,901	-0.05%
2019/03/07	1	32.10	0	0.00	32.10	1	1,949	0.05%
2019/03/06	0	0.00	9	32.78	32.70	-9	1,963	-0.46%
2019/03/05	0	0.00	5	33.00	33.00	-5	1,977	-0.25%
2019/02/26	1	32.60	8	32.61	32.55	-7	2,100	-0.33%
2019/02/25	10	32.70	1	32.70	32.70	9	2,095	0.43%
2019/02/22	2	32.43	1	32.35	32.40	1	2,085	0.05%
2019/02/21	1	32.40	11	32.52	32.35	-10	2,084	-0.48%
2019/02/20	1	32.25	9.9	32.30	32.35	-8.9	2,091	-0.42%
2019/02/19	13	32.53	20	32.48	32.25	-7	2,107	-0.33%
2019/02/18	0	0.00	1	31.80	31.65	-1	2,156	-0.05%
2019/02/15	8	31.08	0	0.00	31.10	8	2,327	0.34%
2019/02/14	24	31.50	0	0.00	31.45	24	2,362	1.02%
2019/02/13	0	0.00	4	31.70	31.65	-4	2,380	-0.17%
2019/02/12	1	31.35	1	31.95	31.75	0	2,403	0.00%
2019/02/11	1	32.10	6	32.23	31.70	-5	2,402	-0.21%
2019/01/30	2	32.20	1	32.30	32.30	1	2,353	0.04%
2019/01/29	1	31.95	3	32.20	32.10	-2	2,364	-0.08%
2019/01/28	1	32.10	0	0.00	32.10	1	2,396	0.04%
2019/01/25	3	31.77	5	31.76	31.60	-2	2,453	-0.08%
2019/01/24	5	31.00	17	31.78	31.75	-12	2,469	-0.49%
2019/01/21	0.1	30.40	0	0.00	30.35	0.1	2,512	0.00%
2019/01/17	3	30.60	0	0.00	30.45	3	2,632	0.11%
2019/01/16	7	30.50	0	0.00	30.45	7	2,711	0.26%
2019/01/15	0	0.00	1	30.90	30.80	-1	2,732	-0.04%
2019/01/14	7	30.81	0	0.00	30.65	7	2,778	0.25%
2019/01/11	0	0.00	3	31.10	31.15	-3	2,835	-0.11%
2019/01/10	0	0.00	2	31.40	31.30	-2	2,894	-0.07%
2019/01/09	0	0.00	1	31.80	31.55	-1	2,931	-0.03%
2019/01/08	0	0.00	3	31.30	31.65	-3	2,978	-0.10%
2019/01/07	0	0.00	3	31.00	31.15	-3	3,001	-0.10%
2019/01/04	4	30.10	15	30.10	30.10	-11	3,074	-0.36%
2019/01/02	1	31.15	0	0.00	31.10	1	3,279	0.03%
2018/12/27	0	0.00	1	31.20	31.10	-1	3,482	-0.03%
2018/12/24	2	32.20	5	31.75	31.70	-3	4,019	-0.07%
2018/12/22	14	31.77	6	31.87	32.00	8	4,175	0.19%
2018/12/21	1	30.65	0	30.60	30.55	1	4,397	0.02%
2018/12/20	4	30.51	0	0.00	30.20	4	4,750	0.08%
2018/12/19	4	30.70	2	30.15	30.40	2	5,218	0.04%
2018/12/17	2	31.55	0	0.00	31.55	2	6,366	0.03%
2018/12/14	11	31.49	0	0.00	31.45	11	6,551	0.17%
2018/12/13	5	31.95	5	31.85	31.65	0	6,666	0.00%
2018/12/11	0	0.00	2	31.68	31.55	-2	7,000	-0.03%
2018/12/06	7	31.82	0	0.00	31.80	7	7,305	0.10%
2018/12/05	7	32.53	2	32.55	32.55	5	7,288	0.07%
2018/12/04	5	33.61	13	33.50	33.20	-8	7,306	-0.11%
2018/12/03	0	0.00	4	33.05	33.35	-4	7,334	-0.05%
2018/11/30	28	31.90	28	31.78	32.55	0	7,303	0.00%
2018/11/29	9	32.48	50	32.23	32.00	-41	7,271	-0.56%
2018/11/28	3	31.98	0	0.00	32.15	3	7,251	0.04%
2018/11/27	0	0.00	6	32.13	32.15	-6	7,246	-0.08%
2018/11/26	11	32.11	1	32.20	32.60	10	7,229	0.14%
2018/11/23	1	32.35	1	32.40	32.30	0	7,153	0.00%
2018/11/22	13	33.40	0	0.00	33.10	13	7,104	0.18%
2018/11/19	5	34.05	0	0.00	34.05	5	7,142	0.07%
2018/11/16	0	0.00	1	34.45	34.30	-1	7,224	-0.01%
2018/11/15	56	34.39	53	34.31	35.00	3	7,199	0.04%
2018/11/14	46	34.25	48	34.82	34.70	-2	7,090	-0.03%
2018/11/13	0	0.00	1	31.65	32.50	-1	6,940	-0.01%
2018/11/12	6	32.36	0	0.00	32.15	6	6,896	0.09%
2018/11/09	7	33.12	18	33.55	32.85	-11	6,888	-0.16%
2018/11/08	6	33.98	1	33.90	33.70	5	6,882	0.07%
2018/11/07	3	33.42	5	33.48	33.60	-2	6,873	-0.03%
2018/11/06	13	33.37	2	33.40	33.20	11	6,893	0.16%
2018/11/05	62	33.94	1	33.45	33.50	61	6,873	0.89%
2018/11/02	18	34.27	5	34.60	33.60	13	6,841	0.19%
2018/11/01	2	33.18	4	33.40	33.20	-2	6,788	-0.03%
2018/10/31	2	33.08	0	0.00	33.10	2	6,772	0.03%
2018/10/30	3	32.50	2	32.60	32.95	1	6,745	0.01%
2018/10/29	1	32.25	1	31.70	32.10	0	6,710	0.00%
2018/10/26	12	32.43	4	31.85	31.20	8	6,671	0.12%
2018/10/25	5	32.16	1	31.90	32.00	4	6,643	0.06%
2018/10/24	10	33.96	2	33.85	33.90	8	6,592	0.12%
2018/10/23	0	0.00	4	35.10	35.00	-4	6,544	-0.06%
2018/10/22	10	35.95	12	35.79	35.75	-2	6,548	-0.03%
2018/10/19	34	35.47	1	35.30	35.35	33	6,575	0.50%
2018/10/18	4	36.20	20	35.50	36.10	-16	6,551	-0.24%
2018/10/17	3	36.03	4	36.55	35.95	-1	6,503	-0.02%
2018/10/16	1	36.55	4	36.25	36.20	-3	6,460	-0.05%
2018/10/15	21	37.48	1	37.75	37.45	20	6,432	0.31%
2018/10/12	13	36.92	10	36.76	37.20	3	6,407	0.05%
2018/10/11	33	35.48	28	36.06	35.45	5	6,363	0.08%
2018/10/09	9	40.06	7	39.77	39.15	2	6,285	0.03%
2018/10/08	0	0.00	9	39.57	39.70	-9	6,244	-0.14%
2018/10/05	28	40.23	15	40.10	39.90	13	6,184	0.21%
2018/10/04	84	41.10	128	41.00	41.50	-44	6,058	-0.73%	大賣/
2018/10/03	127	42.07	116	42.67	40.80	11	5,932	0.19%	大買/大賣/
2018/10/02	12	44.87	1	43.80	43.70	11	5,675	0.19%
2018/10/01	36	44.88	12	44.15	44.85	24	5,602	0.43%
2018/09/28	69	45.81	67	45.73	45.10	2	5,451	0.04%
2018/09/27	80	46.68	67	46.95	46.60	13	5,147	0.25%
2018/09/26	19	46.14	32	46.50	46.90	-13	4,805	-0.27%
2018/09/25	93	44.66	96	45.25	46.40	-3	4,335	-0.07%
2018/09/21	35	41.87	51	41.98	42.30	-16	3,498	-0.46%
2018/09/20	13	38.73	19	39.48	39.80	-6	3,132	-0.19%
2018/09/19	6	38.93	3	38.82	38.65	3	2,957	0.10%
2018/09/18	13	38.01	30	38.47	38.50	-17	2,880	-0.59%
2018/09/17	8	38.53	34	38.08	38.00	-26	2,791	-0.93%
2018/09/14	2	35.85	7	36.15	36.40	-5	2,698	-0.19%
2018/09/13	4	36.81	14	36.77	36.75	-10	2,680	-0.37%
2018/09/12	8	35.28	19	36.01	36.10	-11	2,597	-0.42%
2018/09/11	7	33.75	0	0.00	34.00	7	2,540	0.28%
2018/09/10	3	34.03	1	34.85	33.95	2	2,706	0.07%
2018/09/07	24	35.67	8	35.66	34.85	16	2,729	0.59%
2018/09/06	5	34.83	3	35.28	34.70	2	2,879	0.07%
2018/09/05	1	35.50	0	0.00	35.20	1	3,147	0.03%
2018/09/03	8	35.00	0	0.00	34.80	8	3,222	0.25%
2018/08/30	6	36.28	1	36.10	35.80	5	3,273	0.15%
2018/08/29	5	35.78	4	36.05	35.80	1	3,298	0.03%
2018/08/28	4	35.98	2	36.10	35.80	2	3,362	0.06%
2018/08/27	0	0.00	13	36.28	36.40	-13	3,462	-0.38%
2018/08/24	2	36.33	6	36.27	36.15	-4	3,567	-0.11%
2018/08/23	22	37.16	10	36.56	37.40	12	3,634	0.33%
2018/08/22	4	34.40	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%
2018/08/20	2	34.10	5	33.85	33.90	-3	3,643	-0.08%
2018/08/17	9	35.29	0	0.00	35.00	9	3,649	0.25%
2018/08/15	3	35.85	0	0.00	35.85	3	3,712	0.08%
2018/08/14	0	0.00	1	36.65	36.95	-1	3,765	-0.03%
2018/08/13	1	37.80	12	37.30	36.75	-11	3,833	-0.29%
2018/08/10	2	38.20	0	0.00	38.20	2	3,843	0.05%
2018/08/09	1	38.10	0	0.00	38.45	1	3,880	0.03%
2018/08/07	2	38.50	1	38.60	38.10	1	4,197	0.02%
2018/08/06	1	37.65	1	38.10	38.15	0	4,249	0.00%
2018/08/03	0	0.00	3	37.82	38.00	-3	4,383	-0.07%
2018/07/31	1	38.25	0	0.00	38.20	1	4,835	0.02%
2018/07/30	5	38.25	1	38.30	38.25	4	4,957	0.08%
2018/07/26	3	37.98	1	38.30	38.50	2	5,470	0.04%
2018/07/25	0	0.00	3	36.85	36.85	-3	5,771	-0.05%
2018/07/24	4	35.25	3	35.63	35.70	1	6,003	0.02%
2018/07/23	1	35.35	0	0.00	34.90	1	6,309	0.02%
2018/07/20	1	34.90	1	34.85	35.05	0	6,820	0.00%
2018/07/19	1	36.10	0	0.00	36.05	1	7,048	0.01%
2018/07/18	12	36.89	0	0.00	36.55	12	7,800	0.15%
2018/07/17	21	39.16	1	39.25	39.10	20	8,181	0.24%
2018/07/13	1	38.60	0	0.00	38.50	1	8,730	0.01%
2018/07/11	1	38.55	1	38.65	38.65	0	9,318	0.00%
2018/07/10	1	38.40	2	38.45	38.50	-1	9,545	-0.01%
2018/07/09	1	38.30	17	39.13	39.25	-16	9,777	-0.16%
2018/07/06	11	37.86	15	38.13	38.85	-4	10,006	-0.04%
2018/07/05	1	37.65	6	38.31	37.65	-5	10,533	-0.05%
2018/07/04	1	38.90	3	38.58	38.55	-2	11,356	-0.02%
2018/07/03	2	38.75	10	39.00	38.75	-8	11,782	-0.07%
2018/07/02	1	39.10	1.3	39.16	39.15	-0.3	12,173	0.00%
2018/06/29	0	0.00	1	38.95	38.90	-1	12,681	-0.01%
2018/06/28	1	38.30	0	0.00	38.30	1	13,707	0.01%
2018/06/27	0	0.00	4	38.74	38.45	-4	14,509	-0.03%
2018/06/26	12	37.51	5	37.55	37.90	7	14,969	0.05%
2018/06/25	3	40.05	1	39.25	38.60	2	14,985	0.01%
2018/06/22	6	40.53	5	40.50	40.35	1	14,959	0.01%
2018/06/21	2	40.73	1	40.75	40.70	1	14,952	0.01%
2018/06/20	11	41.11	5	41.70	41.05	6	14,944	0.04%
2018/06/19	7	42.78	11	42.81	41.90	-4	14,860	-0.03%
2018/06/15	11	41.55	8	41.86	41.35	3	14,688	0.02%
2018/06/14	22	43.19	17	43.20	41.80	5	14,634	0.03%
2018/06/13	22	42.86	16	42.68	43.00	6	14,427	0.04%
2018/06/12	11	40.63	1	41.60	40.55	10	14,155	0.07%
2018/06/11	0	0.00	9	41.06	41.50	-9	14,102	-0.06%
2018/06/08	11	40.84	2	40.75	40.60	9	14,092	0.06%
2018/06/07	0	0.00	3	41.60	41.40	-3	14,066	-0.02%
2018/06/05	2	41.75	3	41.90	41.50	-1	14,052	-0.01%
2018/06/04	5	41.66	1	41.75	41.65	4	13,996	0.03%
2018/06/01	1	40.80	4	40.89	41.45	-3	13,910	-0.02%
2018/05/31	10	40.39	0	0.00	40.00	10	13,811	0.07%
2018/05/30	2	41.03	0	0.00	40.80	2	13,763	0.01%
2018/05/29	0	0.00	3	42.00	41.80	-3	13,790	-0.02%
2018/05/25	1	41.55	2	41.60	41.30	-1	13,857	-0.01%
2018/05/24	3	41.73	0	0.00	41.80	3	13,877	0.02%
2018/05/23	0	0.00	3	42.03	41.65	-3	14,037	-0.02%
2018/05/22	4.2	42.69	2	42.65	42.60	2.2	14,005	0.02%
2018/05/21	5	42.51	9	42.58	42.35	-4	13,977	-0.03%
2018/05/18	4	41.40	3	41.73	41.95	1	13,920	0.01%
2018/05/17	9	41.23	2	41.55	41.00	7	13,925	0.05%
2018/05/16	10	41.74	9	41.69	41.55	1	13,931	0.01%
2018/05/15	43	42.23	27	42.43	41.90	16	14,067	0.11%
2018/05/14	10	39.14	1	39.75	39.85	9	13,964	0.06%
2018/05/11	4	39.90	21	39.80	39.20	-17	14,013	-0.12%
2018/05/10	23	39.45	6	39.93	39.05	17	14,003	0.12%
2018/05/09	20	40.18	19	40.72	40.50	1	13,898	0.01%
2018/05/08	8	39.74	8	39.47	39.35	0	13,790	0.00%
2018/05/07	13	39.63	3	39.88	39.50	10	13,729	0.07%
2018/05/04	7	39.43	6	39.58	39.50	1	13,639	0.01%
2018/05/03	17	38.32	58	38.86	38.85	-41	13,515	-0.30%
2018/05/02	46	41.78	48	41.93	40.35	-2	13,210	-0.02%
2018/04/30	25	44.99	33	45.60	44.80	-8	12,872	-0.06%
2018/04/27	14	42.69	14	43.28	43.95	0	12,666	0.00%
2018/04/26	83	44.83	42	45.75	42.60	41	12,442	0.33%
2018/04/25	29	47.64	14	47.85	47.30	15	11,987	0.13%
2018/04/24	105	49.84	83	49.96	48.55	22	11,725	0.19%	大買/
2018/04/23	44	46.59	43	47.49	50.00	1	10,956	0.01%
2018/04/20	14	46.22	25	46.90	45.75	-11	10,518	-0.10%
2018/04/19	14	45.41	19	46.11	45.75	-5	10,238	-0.05%
2018/04/18	10	45.35	21	45.25	45.05	-11	9,880	-0.11%
2018/04/17	33	44.44	8	45.24	44.20	25	9,674	0.26%
2018/04/16	9	43.04	8	44.02	43.30	1	9,341	0.01%
2018/04/13	7	43.59	14	43.39	42.70	-7	9,143	-0.08%
2018/04/12	32	45.22	37	45.11	45.00	-5	8,970	-0.06%
2018/04/11	59	45.54	54	46.20	45.75	5	8,742	0.06%
2018/04/10	47	45.27	33	46.43	45.80	14	8,194	0.17%
2018/04/09	10	43.03	29	43.15	44.30	-19	7,423	-0.26%
2018/04/03	27	39.83	44	39.87	40.30	-17	7,016	-0.24%
2018/04/02	96	40.35	64	39.55	39.00	32	6,619	0.48%
2018/03/31	84	38.31	52	39.19	39.70	32	6,123	0.52%
2018/03/30	65	35.69	48	36.38	37.00	17	5,122	0.33%
2018/03/29	37	32.92	70	33.28	33.65	-33	4,311	-0.77%
2018/03/28	0	0.00	8	31.27	31.35	-8	3,816	-0.21%
2018/03/27	5	30.50	43	30.67	30.70	-38	3,733	-1.02%
2018/03/26	0	0.00	1	29.75	29.80	-1	3,683	-0.03%
2018/03/23	8	29.28	0	0.00	29.30	8	3,660	0.22%
2018/03/20	30	29.90	0	0.00	29.85	30	3,598	0.83%
2018/03/16	1	29.85	0	0.00	30.15	1	3,608	0.03%
2018/03/15	22	30.04	0	0.00	29.90	22	3,603	0.61%
2018/03/14	20	29.78	0	0.00	29.85	20	3,596	0.56%
2018/03/13	0	0.00	0.1	29.70	29.70	-0.1	3,580	0.00%
2018/03/12	1	29.65	0	0.00	29.50	1	3,579	0.03%
2018/03/09	32	29.98	3	29.90	30.00	29	3,547	0.82%
2018/03/08	2	29.95	10	29.95	30.00	-8	3,559	-0.22%
2018/03/07	5	29.85	5	29.75	29.85	0	3,561	0.00%
2018/03/06	0	0.00	1	30.20	30.10	-1	3,560	-0.03%
2018/03/05	9	30.38	0	0.00	30.10	9	3,595	0.25%
2018/03/02	1	31.05	0	0.00	31.15	1	3,556	0.03%
2018/03/01	27	31.25	34	31.75	31.70	-7	3,528	-0.20%
2018/02/27	2	31.20	11	31.22	31.20	-9	3,427	-0.26%
2018/02/26	0	0.00	5	31.91	31.65	-5	3,387	-0.15%
2018/02/23	43	31.62	27	31.58	31.45	16	3,335	0.48%
2018/02/22	0	0.00	1	30.80	30.65	-1	3,147	-0.03%
2018/02/21	1	30.40	2	30.68	30.60	-1	3,131	-0.03%
2018/02/12	4	29.66	6	29.80	29.70	-2	3,099	-0.06%
2018/02/09	5	29.95	3	29.43	29.80	2	3,090	0.06%
2018/02/08	3	30.18	0	0.00	29.90	3	3,086	0.10%
2018/02/07	15	30.93	12	30.82	30.40	3	3,048	0.10%
2018/02/06	4	29.71	1	30.75	29.65	3	2,875	0.10%
2018/02/05	0	0.00	7	31.09	30.85	-7	2,706	-0.26%
2018/02/02	15	30.87	7	31.03	30.75	8	2,687	0.30%
2018/02/01	0	0.00	10	30.40	30.45	-10	2,709	-0.37%
2018/01/31	6	30.39	8	31.10	31.00	-2	2,708	-0.07%
2018/01/30	0	0.00	1	29.75	29.60	-1	2,567	-0.04%
2018/01/29	0	0.00	1	30.50	30.40	-1	2,545	-0.04%
2018/01/26	1	29.90	3	30.20	30.40	-2	2,522	-0.08%
2018/01/25	1	30.25	0	0.00	29.90	1	2,572	0.04%
2018/01/22	3	29.25	54	29.25	29.55	-51	2,418	-2.11%
2018/01/19	0	0.00	5	28.95	29.00	-5	2,351	-0.21%
2018/01/18	1	28.25	0	0.00	28.15	1	2,366	0.04%
2018/01/17	1	28.35	0	0.00	28.40	1	2,387	0.04%
2018/01/16	1	28.40	0	0.00	28.50	1	2,388	0.04%
2018/01/15	2	28.43	0	0.00	28.40	2	2,398	0.08%
2018/01/12	2	29.05	0	0.00	29.10	2	2,402	0.08%
2018/01/11	3	29.07	3	28.98	28.90	0	2,414	0.00%
2018/01/08	1	29.50	1	29.70	29.65	0	2,358	0.00%
2018/01/03	11	29.18	1	29.10	28.95	10	2,282	0.44%
2018/01/02	0	0.00	11	28.58	28.70	-11	2,234	-0.49%