新光鋼 (2031)-元大-成功券商分點個股進出

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
57.5
漲跌
▲0.4
漲幅
+0.70%
成交量
1,168張
產業
上市鋼鐵類股
551人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

新光鋼 (2031)籌碼相關－元大-成功券商分點個股進出

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-成功券商分點個股進出
元大-成功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
2024/04/26	2	57.00	2	57.00	57.50	0	2,963	0.00%
2024/04/25	10.1	58.06	0	0.00	57.10	10.1	2,960	0.34%
2024/04/24	2	58.85	0	0.00	58.70	2	2,940	0.07%
2024/04/23	2	58.90	2	59.20	58.90	0	2,971	0.00%
2024/04/22	22	59.06	0	0.00	58.70	22	2,976	0.74%
2024/04/19	2	60.30	3	58.70	59.50	-1	2,969	-0.03%
2024/04/18	2	60.20	7	60.69	60.20	-5	2,951	-0.17%
2024/04/17	4	59.05	2	59.05	59.20	2	2,937	0.07%
2024/04/16	15.2	59.09	0	0.00	58.40	15.2	2,947	0.52%
2024/04/15	3	60.17	0	0.00	60.00	3	2,937	0.10%
2024/04/12	3.2	60.60	0	0.00	60.10	3.2	2,946	0.11%
2024/04/11	7.4	60.97	0	0.00	61.00	7.4	2,953	0.25%
2024/04/10	7.1	63.02	0	0.00	61.70	7.1	2,937	0.24%
2024/04/09	5	63.74	16	64.13	64.40	-11	2,904	-0.38%
2024/04/08	3	61.97	4	62.80	61.80	-1	2,827	-0.04%
2024/04/03	6	62.55	3	62.93	61.60	3	2,821	0.11%
2024/04/02	2	61.20	0	0.00	61.10	2	2,828	0.07%
2024/04/01	3	61.30	6	61.42	61.20	-3	2,879	-0.10%
2024/03/29	3	61.53	0	0.00	61.50	3	2,917	0.10%
2024/03/28	8	62.59	0	0.00	62.10	8	3,061	0.26%
2024/03/27	1	62.90	2	62.60	62.90	-1	3,124	-0.03%
2024/03/26	3	63.23	1	63.40	62.60	2	3,272	0.06%
2024/03/25	22	63.41	2	63.60	63.00	20	3,412	0.59%
2024/03/22	0	0.00	2	64.30	63.90	-2	3,691	-0.05%
2024/03/21	0	0.00	3	63.80	63.10	-3	4,125	-0.07%
2024/03/20	5.2	62.18	0	0.00	61.90	5.2	4,344	0.12%
2024/03/19	1	64.60	0	0.00	64.60	1	4,273	0.02%
2024/03/18	1.1	64.89	3	64.07	63.00	-1.9	4,223	-0.04%
2024/03/15	2.2	61.56	1	61.40	62.30	1.2	4,150	0.03%
2024/03/14	2	60.25	2	60.55	60.10	0	4,101	0.00%
2024/03/13	1.1	61.30	2	61.90	60.10	-0.9	4,100	-0.02%
2024/03/12	1	60.50	0	0.00	61.00	1	4,081	0.02%
2024/03/11	6.1	60.36	0	0.00	60.10	6.1	4,060	0.15%
2024/03/08	7	61.70	15	61.43	61.20	-8	4,041	-0.20%
2024/03/07	2	65.50	0	0.00	64.50	2	4,007	0.05%
2024/03/05	1	66.20	0	0.00	66.00	1	3,952	0.03%
2024/03/04	0	66.00	1	68.30	66.20	-1	3,929	-0.03%
2024/03/01	0	0.00	10	66.40	66.80	-10	3,824	-0.26%
2024/02/29	6	64.30	15	66.80	66.80	-9	3,755	-0.24%
2024/02/27	0	64.80	0	0.00	64.80	0	3,652	0.00%
2024/02/26	1	64.40	7	65.66	65.60	-6	3,587	-0.17%
2024/02/23	5	62.72	0.4	61.40	62.80	4.7	3,454	0.13%
2024/02/22	1	59.50	1.1	59.92	60.50	-0.1	3,367	0.00%
2024/02/21	1	59.10	0	0.00	59.30	1	3,339	0.03%
2024/02/19	2.4	60.49	3	61.40	61.80	-0.7	3,280	-0.02%
2024/02/16	0	0.00	1	60.20	59.80	-1	3,237	-0.03%
2024/02/15	0	0.00	3	58.50	58.60	-3	3,198	-0.09%
2024/02/05	0	0.00	1	57.49	57.50	-1	3,175	-0.03%
2024/02/02	1	56.90	1	57.00	56.70	0	3,154	0.00%
2024/01/31	0	0.00	1	55.80	55.80	-1	3,152	-0.03%
2024/01/29	0	0.00	2	56.20	56.30	-2	3,128	-0.06%
2024/01/24	0	0.00	1	56.20	55.40	-1	3,099	-0.03%
2024/01/18	0.1	53.50	3	52.90	53.40	-2.9	3,046	-0.09%
2024/01/17	2	54.25	1	53.90	53.40	1	3,042	0.03%
2024/01/16	1	54.30	0	0.00	54.80	1	3,003	0.03%
2024/01/11	2	54.30	0	54.50	54.50	2	2,987	0.07%
2024/01/10	1	54.50	0	0.00	54.40	1	3,017	0.03%
2024/01/09	1	56.00	0	0.00	55.40	1	3,004	0.03%
2024/01/08	1	56.41	0	0.00	56.60	1	2,987	0.03%
2024/01/05	0	0.00	1	58.10	57.50	-1	2,971	-0.03%
2024/01/04	6	56.60	1	56.70	56.60	5	2,934	0.17%
2024/01/03	2.1	56.55	0	0.00	56.40	2.1	2,933	0.07%
2024/01/02	0	0.00	2	57.30	57.30	-2	2,907	-0.07%
2023/12/29	3.1	57.71	2	57.70	57.70	1.1	2,891	0.04%
2023/12/28	3	58.30	0	0.00	58.20	3	2,881	0.10%
2023/12/27	0	0.00	10	60.60	60.60	-10	2,802	-0.36%
2023/12/26	10.3	60.71	11	60.41	60.30	-0.7	2,746	-0.03%
2023/12/25	6	62.35	3	61.94	60.50	3	2,710	0.11%
2023/12/22	1	61.00	1	60.90	60.60	0	2,552	0.00%
2023/12/21	32	60.38	12.1	61.81	61.70	19.9	2,485	0.80%
2023/12/20	1.1	59.10	13	59.55	60.10	-12	2,332	-0.51%
2023/12/19	14	59.46	22	58.56	60.10	-8	2,165	-0.37%
2023/12/18	12.1	57.83	3	57.37	58.00	9.1	1,870	0.49%
2023/12/15	7	55.03	21	55.02	56.40	-14	1,433	-0.98%
2023/12/11	0	0.00	2	51.20	51.50	-2	1,211	-0.17%
2023/12/05	2	51.70	2	51.80	51.50	0	1,153	0.00%
2023/12/04	0	0.00	15	51.79	51.80	-15	1,156	-1.30%
2023/12/01	0	0.00	0	50.20	50.20	0	1,117	0.00%
2023/11/30	0	49.65	0	0.00	49.90	0	1,112	0.00%
2023/11/29	4	49.85	3	50.10	49.85	1	1,133	0.09%
2023/11/24	0	48.90	0	0.00	48.75	0	1,113	0.00%
2023/11/23	0	0.00	4	48.85	48.90	-4	1,122	-0.36%
2023/11/22	10	49.69	6	49.10	49.10	4	1,126	0.36%
2023/11/21	0	0.00	2	49.50	49.35	-2	1,117	-0.18%
2023/11/15	0	0.00	3	47.80	47.90	-3	1,111	-0.27%
2023/11/14	2	46.50	0	0.00	46.55	2	1,107	0.18%
2023/11/10	0	0.00	1	47.95	47.75	-1	1,144	-0.09%
2023/11/08	1	46.65	0	0.00	47.00	1	1,164	0.09%
2023/11/06	0	0.00	3	47.52	47.35	-3	1,209	-0.25%
2023/11/02	1	46.60	0	0.00	46.50	1	1,303	0.08%
2023/10/31	0	0.00	1	47.60	46.60	-1	1,481	-0.07%
2023/10/30	1	47.45	0	0.00	47.40	1	1,604	0.06%
2023/10/27	0	0.00	3	47.23	47.10	-3	1,669	-0.18%
2023/10/26	1	46.55	0	0.00	46.50	1	1,728	0.06%
2023/10/25	1	46.95	0	0.00	47.00	1	1,776	0.06%
2023/10/24	2	46.10	0	0.00	46.15	2	1,821	0.11%
2023/10/20	2	46.15	0	0.00	46.85	2	1,854	0.11%
2023/10/16	0	0.00	1	47.60	47.90	-1	1,879	-0.05%
2023/10/13	1	47.15	2.6	47.31	47.40	-1.6	1,890	-0.08%
2023/10/11	0.2	46.10	0	0.00	46.10	0.2	1,913	0.01%
2023/10/05	1	45.95	0	0.00	45.95	1	1,916	0.05%
2023/10/03	2	46.40	0	0.00	46.40	2	1,925	0.10%
2023/10/02	3	46.30	0	0.00	46.70	3	1,949	0.15%
2023/09/27	0.1	47.63	0	0.00	47.45	0.1	1,973	0.01%
2023/09/26	2.1	48.28	0	0.00	48.00	2.1	1,980	0.11%
2023/09/25	7	49.13	0	0.00	48.80	7	1,981	0.35%
2023/09/22	2	49.42	0	0.00	49.30	2	1,989	0.10%
2023/09/18	0	0.00	3	50.10	49.95	-3	2,002	-0.15%
2023/09/15	6	48.93	8	49.33	49.50	-2	1,982	-0.10%
2023/09/12	0	48.00	1	47.65	47.60	-1	2,014	-0.05%
2023/09/07	3	47.92	0	0.00	47.85	3	2,138	0.14%
2023/09/06	0	0.00	5	50.00	49.35	-5	2,150	-0.23%
2023/09/01	0	0.00	2	47.38	47.45	-2	2,174	-0.09%
2023/08/31	0	0.00	2	46.80	46.85	-2	2,176	-0.09%
2023/08/30	0	0.00	1	46.05	46.25	-1	2,213	-0.05%
2023/08/29	1	45.80	0	0.00	46.15	1	2,258	0.04%
2023/08/22	7	45.73	0	0.00	45.30	7	2,338	0.30%
2023/08/21	2.2	46.27	0	0.00	46.15	2.2	2,365	0.09%
2023/08/17	1	47.00	1	47.10	47.00	0	2,523	0.00%
2023/08/16	0.1	47.25	0	0.00	47.05	0.1	2,653	0.00%
2023/08/15	1	48.75	0	0.00	48.70	1	2,802	0.04%
2023/08/11	2	49.65	0	0.00	49.55	2	2,793	0.07%
2023/08/10	0	0.00	1	51.20	50.60	-1	2,767	-0.04%
2023/08/09	3	50.73	0	0.00	51.00	3	2,751	0.11%
2023/08/08	0	51.50	1	51.70	51.90	-1	2,717	-0.04%
2023/08/07	0	0.00	2	51.60	51.80	-2	2,700	-0.07%
2023/08/04	9	51.51	12	52.16	52.00	-3	2,689	-0.11%
2023/08/02	10	50.97	16	51.36	50.60	-6	2,621	-0.23%
2023/08/01	0	0.00	11.1	49.73	50.00	-11.1	2,511	-0.44%
2023/07/31	3	48.70	3	48.90	48.65	0	2,473	0.00%
2023/07/28	0	47.90	28	47.67	47.85	-28	2,428	-1.15%
2023/07/27	0	47.15	5	47.50	47.40	-5	2,412	-0.21%
2023/07/26	25	46.86	1	47.00	46.80	24	2,434	0.99%
2023/07/24	0	0.00	0	45.95	45.90	0	2,543	0.00%
2023/07/21	0	0.00	0.1	45.50	45.75	-0.1	2,584	0.00%
2023/07/20	3	45.95	7.1	45.86	45.95	-4.1	2,801	-0.14%
2023/07/19	0	0.00	2	45.45	44.65	-2	3,110	-0.06%
2023/07/17	0	44.85	14	44.09	44.85	-14	3,713	-0.38%
2023/07/14	2	43.50	0	0.00	43.10	2	3,698	0.05%
2023/07/13	1.1	42.78	0	0.00	42.75	1.1	3,727	0.03%
2023/07/12	7	43.31	0	0.00	43.15	7	3,768	0.19%
2023/07/11	3.1	43.40	0	0.00	43.25	3.1	3,773	0.08%
2023/07/10	0	0.00	1	43.70	43.70	-1	3,759	-0.03%
2023/07/07	10	44.07	0	0.00	43.95	10	3,764	0.27%
2023/07/04	0	0.00	15	47.07	46.90	-15	3,755	-0.40%
2023/07/03	0	0.00	10	46.79	46.75	-10	3,751	-0.27%
2023/06/30	3	46.25	0	0.00	46.30	3	3,769	0.08%
2023/06/29	5	46.65	7	47.09	46.60	-2	3,772	-0.05%
2023/06/28	3	46.27	0	0.00	46.20	3	3,778	0.08%
2023/06/26	10.1	46.53	0	0.00	46.55	10.1	3,809	0.26%
2023/06/21	2	46.83	0	0.00	47.15	2	3,824	0.05%
2023/06/20	1	46.80	0	0.00	47.30	1	3,886	0.03%
2023/06/19	2	47.25	0	0.00	47.25	2	3,921	0.05%
2023/06/16	0	0.00	2	47.50	47.55	-2	3,975	-0.05%
2023/06/15	0	0.00	1	46.80	47.10	-1	3,978	-0.03%
2023/06/13	18	46.59	0	0.00	46.70	18	4,041	0.45%
2023/06/12	11	47.46	0	0.00	47.70	11	4,001	0.27%
2023/06/07	0	0.00	4	49.10	49.05	-4	3,985	-0.10%
2023/06/05	0	0.00	3	48.78	48.20	-3	3,966	-0.08%
2023/06/02	20	47.58	2	48.15	47.70	18	3,930	0.46%
2023/05/31	0	0.00	1	48.15	47.90	-1	3,891	-0.03%
2023/05/30	3.1	47.81	3	47.98	47.60	0.1	3,932	0.00%
2023/05/26	2	49.00	0	0.00	48.90	2	3,918	0.05%
2023/05/25	0	0.00	4	50.25	50.10	-4	3,906	-0.10%
2023/05/23	5	49.31	23.1	49.30	49.50	-18.1	3,834	-0.47%
2023/05/22	31.1	46.75	13	47.25	47.20	18.1	3,703	0.49%
2023/05/19	5	48.85	14	49.15	49.75	-9	3,560	-0.25%
2023/05/18	3	46.87	0	0.00	46.60	3	3,388	0.09%
2023/05/17	0	0.00	2	45.90	46.10	-2	3,375	-0.06%
2023/05/10	4	46.03	4	46.90	47.05	0	3,417	0.00%
2023/05/09	2	45.05	5	44.95	44.75	-3	3,377	-0.09%
2023/05/08	0	0.00	9	46.95	46.40	-9	3,357	-0.27%
2023/05/05	9	47.44	9	47.07	47.05	0	3,362	0.00%
2023/05/04	1	46.80	0	47.00	46.70	1	3,347	0.03%
2023/05/03	0	47.30	1	47.15	47.20	-1	3,391	-0.03%
2023/05/02	4	47.40	2	47.00	47.45	2	3,457	0.06%
2023/04/28	2	48.70	0	0.00	48.85	2	3,432	0.06%
2023/04/27	5	49.53	4	49.45	49.65	1	3,416	0.03%
2023/04/26	10	48.08	10	48.05	47.95	0	3,343	0.00%
2023/04/25	13	49.85	5	48.40	48.20	8	3,305	0.24%
2023/04/24	36	51.18	33	50.67	49.80	3	3,135	0.10%
2023/04/21	33	52.27	31.2	52.90	53.60	1.8	2,823	0.07%
2023/04/20	0	0.00	15	49.35	48.80	-15	2,378	-0.63%
2023/04/19	6	47.12	0	0.00	46.35	6	2,220	0.27%
2023/04/18	0	0.00	26	47.56	47.20	-26	2,214	-1.17%
2023/04/17	0	0.00	12	46.62	47.00	-12	2,185	-0.55%
2023/04/14	2	45.00	2	44.75	44.70	0	2,142	0.00%
2023/04/13	0	0.00	47	45.75	45.40	-47	2,143	-2.19%
2023/04/11	2	45.25	0	0.00	44.95	2	2,188	0.09%
2023/04/10	2	45.85	1	46.10	45.75	1	2,190	0.05%
2023/04/06	0	0.00	43	47.78	47.75	-43	2,206	-1.95%
2023/03/30	6	47.22	6	47.57	47.50	0	2,418	0.00%
2023/03/29	0	0.00	3.1	47.51	47.65	-3.1	2,498	-0.13%
2023/03/23	0	0.00	6	48.22	48.00	-6	2,648	-0.23%
2023/03/22	0	47.50	3	47.80	47.70	-3	2,646	-0.11%
2023/03/21	2	47.40	0	0.00	47.50	2	2,725	0.07%
2023/03/20	0	0.00	20	45.83	46.00	-20	2,664	-0.75%
2023/03/17	0	0.00	3	44.97	45.70	-3	2,651	-0.11%
2023/03/16	7	43.74	17	43.55	43.60	-10	2,569	-0.39%
2023/03/15	7	45.36	5	45.69	44.75	2	2,572	0.08%
2023/03/14	2	46.05	11.1	45.99	45.70	-9.1	2,564	-0.36%
2023/03/10	6	45.12	2	45.55	45.15	4	2,546	0.16%
2023/03/08	0	0.00	4	45.35	45.55	-4	2,542	-0.16%
2023/03/02	1.2	44.71	3	45.45	45.25	-1.8	2,549	-0.07%
2023/03/01	3	43.30	0	0.00	43.30	3	2,504	0.12%
2023/02/24	0	0.00	1	44.70	44.70	-1	2,470	-0.04%
2023/02/23	0	0.00	3	44.55	44.75	-3	2,465	-0.12%
2023/02/22	1	44.40	1	44.30	44.25	0	2,466	0.00%
2023/02/20	0	45.10	0	0.00	45.55	0	2,505	0.00%
2023/02/14	1	45.15	1	45.00	45.15	0	2,627	0.00%
2023/02/13	6	44.12	0	0.00	44.55	6	2,638	0.23%
2023/02/10	2	45.25	1	45.50	45.00	1	2,609	0.04%
2023/02/09	0	0.00	1	46.05	45.90	-1	2,581	-0.04%
2023/02/07	0	47.10	4	47.05	47.05	-4	2,548	-0.16%
2023/02/03	1	46.80	2	47.70	47.60	-1	2,504	-0.04%
2023/02/02	1	47.55	0	0.00	47.45	1	2,481	0.04%
2023/02/01	5	47.81	0	0.00	47.90	5	2,475	0.20%
2023/01/31	1	48.30	2	49.00	48.40	-1	2,415	-0.04%
2023/01/30	0	46.00	0	0.00	46.60	0	2,314	0.00%
2023/01/17	0	0.00	3	45.00	45.30	-3	2,270	-0.13%
2023/01/13	0	0.00	1	44.25	44.70	-1	2,224	-0.04%
2023/01/12	1	44.95	2	44.88	44.85	-1	2,243	-0.04%
2023/01/09	0	0.00	0	44.60	43.80	0	2,168	0.00%
2023/01/06	0.1	43.25	0	0.00	42.95	0.1	2,146	0.01%
2023/01/05	0	0.00	10	43.55	43.60	-10	2,150	-0.46%
2022/12/29	1	42.35	0	0.00	42.00	1	2,104	0.05%
2022/12/23	0	43.90	2	43.83	44.00	-2	2,043	-0.10%
2022/12/22	6	43.85	19.9	43.49	44.25	-13.9	1,970	-0.71%
2022/12/21	1	42.20	3	42.42	41.55	-2	1,821	-0.11%
2022/12/20	0	0.00	0.1	42.00	40.35	-0.1	1,741	-0.01%
2022/12/16	1	42.10	1	42.20	42.00	0	1,698	0.00%
2022/12/15	0	0.00	2	41.98	42.10	-2	1,633	-0.12%
2022/12/14	1	41.05	0	0.00	40.50	1	1,535	0.07%
2022/12/13	2	41.50	6	40.95	41.70	-4	1,483	-0.27%
2022/12/12	1	38.75	0	0.00	39.05	1	1,359	0.07%
2022/12/09	2	39.15	1	39.10	39.25	1	1,357	0.07%
2022/12/08	0	38.00	0	0.00	38.25	0	1,353	0.00%
2022/12/07	2	39.20	0	0.00	37.85	2	1,363	0.15%
2022/12/06	0	38.75	0	0.00	38.75	0	1,348	0.00%
2022/12/05	0	0.00	6	39.13	39.30	-6	1,372	-0.44%
2022/12/01	0	0.00	1	38.20	38.50	-1	1,522	-0.07%
2022/11/30	0	0.00	1	38.00	37.95	-1	1,509	-0.07%
2022/11/25	2	37.68	1	38.35	37.25	1	1,502	0.07%
2022/11/24	0	0.00	2	37.15	37.25	-2	1,482	-0.13%
2022/11/23	1	37.45	0	0.00	37.00	1	1,473	0.07%
2022/11/22	1	37.95	0	0.00	37.35	1	1,476	0.07%
2022/11/16	5	37.55	1	37.25	37.35	4	1,476	0.27%
2022/11/15	3	37.22	2	37.50	37.50	1	1,428	0.07%
2022/11/14	2	34.50	2	35.05	35.20	0	1,319	0.00%
2022/11/11	7.3	34.59	13	34.20	34.05	-5.7	1,302	-0.44%
2022/11/10	1.2	34.40	0	0.00	34.40	1.2	1,308	0.09%
2022/11/09	0	0.00	4	35.15	35.00	-4	1,337	-0.30%
2022/11/08	1	35.80	0	0.00	35.75	1	1,401	0.07%
2022/11/04	1	34.15	2	34.70	34.75	-1	1,499	-0.07%
2022/11/02	1	34.45	1	34.65	34.60	0	1,518	0.00%
2022/10/31	4	34.34	0	0.00	34.20	4	1,550	0.26%
2022/10/28	0	34.30	0	0.00	34.15	0	1,581	0.00%
2022/10/26	0	35.53	0	0.00	35.20	0	1,678	0.00%
2022/10/25	0	35.75	2	35.45	35.60	-2	1,831	-0.11%
2022/10/24	2	36.15	2	36.55	36.00	0	1,838	0.00%
2022/10/21	10	35.70	10	35.70	35.70	0	1,834	0.00%
2022/10/20	2	35.58	2	35.70	36.00	0	1,839	0.00%
2022/10/19	0	35.20	0	0.00	35.20	0	1,805	0.00%
2022/10/17	4	33.49	4	33.94	34.40	0	1,812	0.00%
2022/10/11	2	35.25	0	0.00	34.80	2	1,885	0.11%
2022/10/05	1	35.15	0	0.00	35.05	1	1,912	0.05%
2022/09/30	0.1	32.95	5	33.60	34.00	-5	1,920	-0.26%
2022/09/29	5.2	34.58	0	0.00	33.95	5.2	1,925	0.27%
2022/09/23	1	37.37	1	36.95	36.90	0	2,042	0.00%
2022/09/22	0	36.60	0	0.00	36.80	0	2,065	0.00%
2022/09/20	0	37.70	0	0.00	37.60	0	2,091	0.00%
2022/09/15	0	39.00	0	0.00	39.15	0	2,134	0.00%
2022/09/14	0	39.35	0	0.00	39.35	0	2,165	0.00%
2022/09/13	0	39.60	0	0.00	39.80	0	2,205	0.00%
2022/09/12	0	39.80	3	39.35	39.80	-3	2,259	-0.13%
2022/09/08	3	39.00	12	38.41	38.80	-9	2,242	-0.40%
2022/09/07	5	36.74	3	37.75	36.30	2	2,193	0.09%
2022/09/06	1	36.20	1	36.25	35.70	0	2,111	0.00%
2022/09/05	2	36.40	0	0.00	36.20	2	2,131	0.09%
2022/09/01	2	37.60	0	0.00	37.40	2	2,177	0.09%
2022/08/31	0	0.00	12	37.65	38.20	-12	2,193	-0.55%
2022/08/30	4	37.86	7	37.72	37.95	-3	2,203	-0.14%
2022/08/29	1	37.20	2	37.55	37.60	-1	2,222	-0.04%
2022/08/26	1	38.85	2	38.65	38.90	-1	2,222	-0.04%
2022/08/25	5	38.88	3	38.45	38.65	2	2,230	0.09%
2022/08/24	7	39.11	4	39.14	39.05	3	2,223	0.13%
2022/08/23	2.1	38.06	6	38.09	37.95	-3.9	2,223	-0.18%
2022/08/22	2	38.53	0	0.00	38.55	2	2,251	0.09%
2022/08/19	2	39.40	2	39.30	39.30	0	2,266	0.00%
2022/08/17	0	39.80	0	0.00	39.25	0	2,296	0.00%
2022/08/16	1	39.35	1	39.00	39.30	0	2,309	0.00%
2022/08/15	3	38.12	5	39.65	40.00	-2	2,319	-0.09%
2022/08/12	4	37.91	4	38.03	38.20	0	2,268	0.00%
2022/08/09	0	0.00	1	35.50	35.55	-1	2,351	-0.04%
2022/08/05	1	34.85	1	35.30	35.30	0	2,517	0.00%
2022/08/04	1	34.35	2	34.50	34.60	-1	2,699	-0.04%
2022/08/02	3.1	36.20	1	36.75	36.55	2.1	2,922	0.07%
2022/08/01	13	37.14	11	37.79	37.85	2	2,926	0.07%
2022/07/29	1	35.10	0	0.00	35.20	1	2,869	0.03%
2022/07/28	0.1	35.00	0	0.00	34.85	0.1	2,938	0.00%
2022/07/27	20	35.05	20	35.05	35.05	0	3,030	0.00%
2022/07/26	0	0.00	2	35.50	35.20	-2	3,052	-0.07%
2022/07/19	1	36.00	0	0.00	36.15	1	3,335	0.03%
2022/07/13	0	0.00	4	34.10	33.95	-4	3,715	-0.11%
2022/07/12	4.1	33.24	0	0.00	32.90	4.1	3,854	0.11%
2022/07/11	0	0.00	14	34.55	34.95	-14	4,111	-0.34%
2022/07/08	3	34.83	10	35.15	35.00	-7	4,425	-0.16%
2022/07/07	3	34.40	1	34.50	34.40	2	4,531	0.04%
2022/07/06	5	34.19	0	0.00	34.10	5	4,607	0.11%
2022/07/05	13	38.97	1	38.95	39.30	12	4,714	0.25%
2022/07/04	2	38.00	0	0.00	38.45	2	4,741	0.04%
2022/07/01	0.1	39.00	72	39.17	37.85	-72	4,928	-1.46%
2022/06/30	10	39.65	20	39.74	39.65	-10	5,169	-0.19%
2022/06/28	2	41.20	0	0.00	41.15	2	5,341	0.04%
2022/06/23	11	40.16	10	40.20	40.20	1	5,563	0.02%
2022/06/22	52.1	41.22	2	40.63	40.60	50.1	5,704	0.88%
2022/06/21	55	42.23	62	42.54	42.35	-7	5,876	-0.12%
2022/06/20	21.1	41.55	60	41.63	41.50	-38.9	5,941	-0.66%
2022/06/17	4	44.10	0	0.00	44.15	4	5,929	0.07%
2022/06/16	33.2	45.74	0	0.00	45.00	33.2	5,954	0.56%
2022/06/15	2.1	47.65	6	46.87	46.55	-3.9	5,954	-0.07%
2022/06/14	10	46.65	6	46.90	46.85	4	6,001	0.07%
2022/06/13	3.2	47.59	0	0.00	47.25	3.2	6,048	0.05%
2022/06/10	3	49.00	0	0.00	48.80	3	6,117	0.05%
2022/06/09	1	49.80	0	0.00	49.85	1	6,213	0.02%
2022/06/08	0	0.00	2	50.40	50.30	-2	6,283	-0.03%
2022/06/07	6	50.53	6	50.40	50.70	0	6,319	0.00%
2022/06/02	1	49.60	0	0.00	49.65	1	6,427	0.02%
2022/05/30	7	50.39	1	50.60	50.20	6	6,532	0.09%
2022/05/27	2	49.10	2	49.70	49.70	0	6,570	0.00%
2022/05/25	1	47.70	3	48.37	48.55	-2	6,898	-0.03%
2022/05/24	3.1	48.81	1	48.05	48.15	2.1	6,930	0.03%
2022/05/23	2	49.20	1	49.05	48.95	1	6,917	0.01%
2022/05/20	1	48.85	0	0.00	48.65	1	6,929	0.01%
2022/05/19	3.1	48.00	0	0.00	48.30	3.1	7,060	0.04%
2022/05/18	15.1	50.07	15	49.67	50.00	0.1	7,041	0.00%
2022/05/17	10	49.05	0	0.00	48.95	10	6,988	0.14%
2022/05/16	1	49.05	2	49.05	48.90	-1	6,957	-0.01%
2022/05/13	10.1	50.00	0	0.00	49.70	10.1	6,918	0.15%
2022/05/12	25	51.32	11	52.69	50.00	14	6,906	0.20%
2022/05/11	21	52.62	0	0.00	52.40	21	6,732	0.31%
2022/05/10	1	56.60	0	0.00	57.10	1	6,590	0.02%
2022/05/09	0	0.00	25	58.10	58.00	-25	6,529	-0.38%
2022/05/06	1	59.91	0	0.00	60.40	1	6,495	0.02%
2022/05/05	27	62.74	0	0.00	62.40	27	6,448	0.42%
2022/05/04	2	62.35	3	61.93	62.00	-1	6,383	-0.02%
2022/04/28	4	65.25	4	64.33	64.20	0	6,285	0.00%
2022/04/27	3	63.40	9	64.64	65.00	-6	6,252	-0.10%
2022/04/26	8	66.52	0	0.00	65.10	8	6,193	0.13%
2022/04/25	4	66.03	0	0.00	66.10	4	6,069	0.07%
2022/04/22	2.2	69.50	1	69.90	69.40	1.2	5,992	0.02%
2022/04/21	7	70.47	4	70.25	69.50	3	5,952	0.05%
2022/04/20	3	70.13	0	0.00	71.40	3	5,912	0.05%
2022/04/19	12	72.57	2	72.80	72.40	10	5,733	0.17%
2022/04/18	20	74.19	0	0.00	72.90	20	5,664	0.35%
2022/04/15	12	75.00	30	76.57	75.50	-18	5,535	-0.33%
2022/04/14	5	73.92	40.1	73.28	74.80	-35.1	5,271	-0.67%
2022/04/13	7	71.71	17	72.17	71.20	-10	4,961	-0.20%
2022/04/12	13	70.50	8	70.84	70.70	5	4,847	0.10%
2022/04/11	6	70.75	5	71.56	69.80	1	4,768	0.02%
2022/04/08	1	68.60	6	68.90	69.20	-5	4,625	-0.11%
2022/04/07	18.1	69.96	1.2	71.14	67.90	16.8	4,547	0.37%
2022/04/06	29	71.50	66.1	70.84	70.80	-37.1	4,326	-0.86%
2022/04/01	8	68.63	13.2	69.38	69.50	-5.2	4,057	-0.13%
2022/03/31	3	68.50	8.2	68.10	67.80	-5.2	3,960	-0.13%
2022/03/30	4	66.10	6	65.85	67.40	-2	3,881	-0.05%
2022/03/29	10	66.52	8	67.21	66.00	2	3,843	0.05%
2022/03/28	5	66.82	6.1	67.37	67.90	-1.1	3,778	-0.03%
2022/03/25	3	66.40	10	67.72	68.00	-7	3,716	-0.19%
2022/03/24	11	66.76	20	66.52	66.00	-9	3,626	-0.25%
2022/03/23	2	64.00	4.1	65.17	65.30	-2.1	3,518	-0.06%
2022/03/22	4	64.10	5	64.22	64.10	-1	3,412	-0.03%
2022/03/21	9	63.72	9	63.13	63.30	0	3,357	0.00%
2022/03/18	2	62.00	3	62.90	62.00	-1	3,338	-0.03%
2022/03/17	14	61.71	9	62.53	62.40	5	3,326	0.15%
2022/03/16	5	62.70	4	62.53	62.30	1	3,272	0.03%
2022/03/15	7	64.44	8	63.98	64.20	-1	3,223	-0.03%
2022/03/14	1	64.50	4	65.05	66.20	-3	3,167	-0.09%
2022/03/11	4	63.28	3	63.80	63.80	1	3,076	0.03%
2022/03/10	3	62.53	11	62.31	62.70	-8	3,000	-0.27%
2022/03/09	1	60.70	0	0.00	61.70	1	2,973	0.03%
2022/03/08	7	60.63	0	0.00	59.50	7	2,944	0.24%
2022/03/07	3	62.10	14	62.35	62.10	-11	2,860	-0.38%
2022/03/04	0	0.00	26	62.84	62.50	-26	2,805	-0.93%
2022/03/03	2	62.75	0	0.00	63.00	2	2,793	0.07%
2022/03/02	5	62.50	3	62.87	62.70	2	2,778	0.07%
2022/03/01	16	63.14	4	65.10	63.00	12	2,739	0.44%
2022/02/25	4	61.28	7	61.69	62.00	-3	2,577	-0.12%
2022/02/24	0	0.00	2	59.45	59.40	-2	2,513	-0.08%
2022/02/23	0	59.70	0	0.00	59.80	0	2,470	0.00%
2022/02/22	1	59.49	3	59.33	59.50	-2	2,466	-0.08%
2022/02/21	5	60.26	3	60.33	60.30	2	2,430	0.08%
2022/02/18	25	58.02	3	58.97	58.90	22	2,301	0.96%
2022/02/17	0	0.00	2	57.80	57.50	-2	2,279	-0.09%
2022/02/16	0	0.00	1	57.90	57.80	-1	2,322	-0.04%
2022/02/15	5	58.46	0	0.00	58.10	5	2,323	0.22%
2022/02/14	0	0.00	6	58.55	58.90	-6	2,375	-0.25%
2022/02/11	0	57.70	10	57.95	58.00	-10	2,304	-0.43%
2022/02/10	0	0.00	10	57.80	58.10	-10	2,341	-0.43%
2022/02/08	0	0.00	1.1	55.99	56.40	-1.1	2,451	-0.04%
2022/02/07	0	54.80	0.3	55.12	55.50	-0.2	2,474	-0.01%
2022/01/26	1.1	51.91	0	0.00	52.20	1.1	2,514	0.04%
2022/01/25	15.2	52.11	15	51.90	51.90	0.2	2,543	0.01%
2022/01/24	0.2	52.83	0	0.00	52.80	0.2	2,561	0.01%
2022/01/21	1.1	54.28	2	53.75	53.40	-1	2,602	-0.04%
2022/01/20	10.1	54.30	15	54.23	54.30	-5	2,638	-0.19%
2022/01/19	2.1	54.20	17	53.81	53.70	-14.9	2,646	-0.56%
2022/01/14	3	53.73	26	54.07	54.20	-23	2,793	-0.82%
2022/01/12	4	54.33	7	54.59	54.70	-3	2,807	-0.11%
2022/01/11	14	55.19	0	0.00	55.10	14	2,789	0.50%
2022/01/10	15	56.27	1	55.80	56.00	14	2,792	0.50%
2022/01/07	5	56.98	2	56.70	56.70	3	2,784	0.11%
2022/01/05	6	57.63	1	57.50	57.50	5	2,846	0.18%
2022/01/03	3	57.63	1	57.60	57.50	2	2,898	0.07%
2021/12/30	1	58.20	0	0.00	58.20	1	2,921	0.03%
2021/12/29	0	0.00	11	58.44	58.70	-11	2,942	-0.37%
2021/12/28	7	58.16	0.1	58.30	58.20	6.9	2,990	0.23%
2021/12/27	2	58.40	0	0.00	58.40	2	3,041	0.07%
2021/12/24	6	59.65	0	0.00	59.00	6	3,096	0.19%
2021/12/23	9	59.99	14	60.30	60.00	-5	3,119	-0.16%
2021/12/22	1	59.60	0	0.00	59.60	1	3,094	0.03%
2021/12/21	26	59.17	20	59.75	59.90	6	3,097	0.19%
2021/12/20	0	0.00	26	59.48	60.00	-26	3,082	-0.84%
2021/12/17	11	58.78	32	58.84	58.80	-21	3,019	-0.70%
2021/12/16	10	57.30	1	57.30	57.30	9	2,938	0.31%
2021/12/15	0	0.00	3	56.90	57.00	-3	2,979	-0.10%
2021/12/14	7	56.83	0	0.00	56.80	7	3,001	0.23%
2021/12/13	1	57.50	0	0.00	58.60	1	2,981	0.03%
2021/12/10	1	57.80	1	58.50	57.50	0	2,985	0.00%
2021/12/09	2.1	58.15	0	0.00	57.80	2.1	3,034	0.07%
2021/12/08	5	59.22	5	59.38	58.70	0	3,077	0.00%
2021/12/07	0	0.00	2	58.30	58.50	-2	3,081	-0.06%
2021/12/06	0	0.00	6	58.00	57.30	-6	3,082	-0.19%
2021/12/03	1	57.50	0	0.00	57.30	1	3,109	0.03%
2021/12/02	7	57.20	0	0.00	57.30	7	3,147	0.22%
2021/11/30	0	0.00	0.2	57.00	57.30	-0.2	3,231	0.00%
2021/11/29	2.1	56.31	0	0.00	56.80	2.1	3,269	0.06%
2021/11/26	0.1	58.00	0	0.00	57.80	0.1	3,312	0.00%
2021/11/24	10	59.10	11	58.75	58.80	-1	3,404	-0.03%
2021/11/23	19	57.22	21	57.54	57.10	-2	3,361	-0.06%
2021/11/22	0.1	56.00	0	0.00	56.60	0.1	3,586	0.00%
2021/11/19	11.1	56.59	0	0.00	56.10	11.1	3,630	0.30%
2021/11/18	5	56.72	4	56.68	56.70	1	3,716	0.03%
2021/11/17	4	56.83	3	57.00	57.10	1	3,795	0.03%
2021/11/16	6	56.45	22	56.16	56.20	-16	3,824	-0.42%
2021/11/15	12.2	57.07	3	57.50	56.80	9.2	3,881	0.24%
2021/11/12	10	58.59	5	58.40	58.30	5	3,955	0.13%
2021/11/11	16	58.25	10	59.37	58.70	6	4,057	0.15%
2021/11/10	1	58.90	4	58.95	58.60	-3	4,129	-0.07%
2021/11/09	4	59.80	1	59.40	59.50	3	4,171	0.07%
2021/11/08	23	60.28	10	60.70	60.00	13	4,194	0.31%
2021/11/05	1	58.00	1	58.30	58.50	0	4,137	0.00%
2021/11/04	21	58.61	0	0.00	58.50	21	4,210	0.50%
2021/11/03	1	59.00	26	59.12	59.40	-25	4,313	-0.58%
2021/11/02	9	57.91	16	58.96	57.60	-7	4,284	-0.16%
2021/11/01	15	58.01	6	59.00	58.20	9	4,327	0.21%
2021/10/29	27	58.07	0	0.00	58.20	27	4,348	0.62%
2021/10/28	3	59.00	24	58.92	59.00	-21	4,363	-0.48%
2021/10/27	3	58.03	0	0.00	57.80	3	4,438	0.07%
2021/10/26	0	0.00	11	57.54	57.60	-11	4,697	-0.23%
2021/10/25	7	55.34	0	0.00	56.80	7	4,777	0.15%
2021/10/22	30	55.62	10	55.20	55.20	20	4,893	0.41%
2021/10/21	20	57.80	28	57.83	58.20	-8	4,935	-0.16%
2021/10/20	11	57.35	10	57.90	56.70	1	5,072	0.02%
2021/10/19	10	57.20	11	57.47	57.20	-1	5,203	-0.02%
2021/10/18	10	57.00	10	57.70	56.70	0	5,351	0.00%
2021/10/15	20	56.84	19	57.26	57.30	1	5,593	0.02%
2021/10/14	0	0.00	21	56.81	56.70	-21	5,959	-0.35%
2021/10/13	15	55.50	30	55.00	55.10	-15	6,355	-0.24%
2021/10/08	12	57.34	0	0.00	57.20	12	6,758	0.18%
2021/10/07	20	57.90	1	58.40	58.80	19	7,076	0.27%
2021/10/05	0	0.00	5	57.40	58.60	-5	7,686	-0.07%
2021/10/04	8	57.26	7	58.67	56.80	1	7,883	0.01%
2021/10/01	22	59.82	20.3	60.62	59.50	1.8	8,220	0.02%
2021/09/30	17	61.96	5	62.40	63.00	12	8,743	0.14%
2021/09/29	25	61.07	13	61.55	60.70	12	9,439	0.13%
2021/09/28	15	61.95	6	61.63	61.50	9	10,946	0.08%
2021/09/27	1	62.20	10	63.20	62.50	-9	11,719	-0.08%
2021/09/24	2	62.50	0	0.00	62.00	2	12,376	0.02%
2021/09/23	1.2	62.97	1	62.30	62.00	0.2	13,703	0.00%
2021/09/22	13	62.45	33	62.77	62.20	-20	14,889	-0.13%
2021/09/17	6	63.85	3	64.67	65.00	3	15,482	0.02%
2021/09/16	5	64.70	0	0.00	64.30	5	15,766	0.03%
2021/09/15	3	64.07	3	64.73	65.00	0	16,031	0.00%
2021/09/14	13	65.15	8	65.09	65.00	5	16,733	0.03%
2021/09/13	16	66.75	24	66.85	66.80	-8	17,518	-0.05%
2021/09/10	0.1	66.80	1	66.10	66.10	-0.9	17,588	-0.01%
2021/09/09	12	65.23	1	65.20	65.20	11	17,647	0.06%
2021/09/08	22	64.64	1	64.20	64.20	21	17,830	0.12%
2021/09/07	2	66.40	2	65.40	65.40	0	17,941	0.00%
2021/09/06	12	67.10	0	0.00	66.30	12	18,054	0.07%
2021/09/03	14	67.19	3	66.97	66.80	11	18,234	0.06%
2021/09/02	11	68.41	0	0.00	67.60	11	18,385	0.06%
2021/09/01	8	69.96	1	69.60	69.40	7	18,473	0.04%
2021/08/31	21	70.91	20	71.70	70.30	1	18,592	0.01%
2021/08/30	1	69.60	0	0.00	69.60	1	18,777	0.01%
2021/08/27	10	68.70	6	68.50	69.10	4	19,012	0.02%
2021/08/26	54	71.11	7	71.09	69.00	47	19,337	0.24%
2021/08/25	11	66.07	0	0.00	67.10	11	19,534	0.06%
2021/08/24	11	64.60	1	65.80	66.30	10	19,780	0.05%
2021/08/23	22	65.96	2.1	65.60	65.80	19.9	20,561	0.10%
2021/08/20	47	63.40	21	62.97	63.20	26	21,093	0.12%
2021/08/19	29.1	64.34	24	66.04	63.20	5.1	21,520	0.02%
2021/08/18	44	64.57	33	65.92	67.00	11	21,600	0.05%
2021/08/17	41	66.02	20	67.09	64.50	21	21,796	0.10%
2021/08/16	30	67.97	44	67.95	68.40	-14	22,036	-0.06%
2021/08/13	26.1	72.64	7	73.40	72.20	19.1	22,349	0.09%
2021/08/12	5	72.20	4	72.65	74.10	1	22,842	0.00%
2021/08/11	9	74.12	17.1	73.12	71.50	-8.1	23,280	-0.03%
2021/08/10	2	72.65	5	73.00	72.50	-3	23,465	-0.01%
2021/08/09	3.1	75.54	0	0.00	75.80	3.1	23,677	0.01%
2021/08/06	1.1	74.13	5	74.14	73.70	-3.9	23,956	-0.02%
2021/08/05	26	75.21	5	74.74	74.20	21	24,359	0.09%
2021/08/04	12	76.32	7	76.33	76.10	5	24,634	0.02%
2021/08/03	0	0.00	10	77.20	76.80	-10	25,439	-0.04%
2021/08/02	6	75.80	20.1	76.78	77.50	-14.1	26,084	-0.05%
2021/07/30	29	77.11	15	77.11	75.80	14	26,449	0.05%
2021/07/29	6	74.25	5	73.76	75.00	1	27,183	0.00%
2021/07/28	18	73.49	60	72.76	72.50	-42	27,871	-0.15%
2021/07/27	8	72.69	4	73.68	72.10	4	28,415	0.01%
2021/07/26	13	75.35	10	75.13	74.70	3	29,154	0.01%
2021/07/23	5.1	73.03	11	73.57	73.80	-5.9	29,831	-0.02%
2021/07/22	11	71.33	16	71.33	71.70	-5	30,155	-0.02%
2021/07/21	13	75.71	17	75.79	73.30	-4	30,639	-0.01%
2021/07/20	19.2	78.10	17	77.69	76.80	2.2	30,768	0.01%
2021/07/19	31	76.43	29	76.86	79.40	2	30,883	0.01%
2021/07/16	6.1	73.50	6.1	73.91	74.00	0	31,277	0.00%
2021/07/15	33	73.46	35	74.14	74.80	-2	31,829	-0.01%
2021/07/14	61.5	72.46	22.9	72.87	72.00	38.6	31,954	0.12%
2021/07/13	41	78.02	13.1	77.19	75.60	27.9	32,305	0.09%
2021/07/12	34	82.71	9.5	83.26	81.20	24.5	32,626	0.08%
2021/07/09	18	83.10	13	82.33	81.10	5	33,246	0.02%
2021/07/08	27.4	83.87	32	84.23	83.60	-4.6	34,034	-0.01%
2021/07/07	51.1	84.76	80.1	84.74	84.00	-29	33,763	-0.09%
2021/07/06	73.1	87.76	85	88.55	87.80	-11.9	33,327	-0.04%
2021/07/05	120.3	89.55	79.4	90.36	85.80	40.9	32,680	0.13%	大買/
2021/07/02	12.3	84.58	54.8	84.65	86.60	-42.5	31,335	-0.14%
2021/07/01	78.8	79.65	63	79.77	78.80	15.8	30,621	0.05%
2021/06/30	89	83.24	92	83.63	79.80	-3	30,088	-0.01%
2021/06/29	110	78.87	78	79.29	80.20	32	28,815	0.11%	大買/
2021/06/28	21.1	71.91	67.2	72.04	74.30	-46.1	27,622	-0.17%
2021/06/25	10	68.08	8	68.33	67.60	2	26,994	0.01%
2021/06/24	5	67.24	6	67.32	66.80	-1	26,720	0.00%
2021/06/23	26	69.66	26	69.97	65.60	0	26,441	0.00%
2021/06/22	38	68.57	67	68.55	69.50	-29	25,722	-0.11%
2021/06/21	9	63.86	19	63.48	63.20	-10	24,893	-0.04%
2021/06/18	6.3	64.80	0	0.00	64.30	6.3	24,773	0.03%
2021/06/17	13	66.29	16	64.89	64.70	-3	24,687	-0.01%
2021/06/16	8	65.94	27	66.14	64.30	-19	24,501	-0.08%
2021/06/15	31	65.59	9	64.89	65.80	22	24,374	0.09%
2021/06/11	14	65.21	3	65.33	64.10	11	24,239	0.05%
2021/06/09	25	64.05	9	64.74	63.60	16	23,966	0.07%
2021/06/08	41	65.31	27	66.01	65.50	14	23,840	0.06%
2021/06/07	35	64.92	36	65.83	65.20	-1	23,766	0.00%
2021/06/04	15	67.11	9	67.07	66.30	6	23,647	0.03%
2021/06/03	25	67.14	19	66.78	66.70	6	23,600	0.03%
2021/06/02	37	66.63	29	66.85	67.00	8	23,249	0.03%
2021/06/01	29	64.94	26	64.98	65.60	3	22,815	0.01%
2021/05/31	83	68.61	20	68.79	64.20	63	22,585	0.28%
2021/05/28	21	63.00	32	63.58	64.40	-11	21,715	-0.05%
2021/05/27	25	60.12	31	60.41	58.60	-6	21,116	-0.03%
2021/05/26	9	57.46	8	57.50	57.80	1	20,697	0.00%
2021/05/25	15	57.39	4	56.55	56.80	11	20,585	0.05%
2021/05/24	16	59.70	9	60.10	58.80	7	20,330	0.03%
2021/05/21	8	59.10	36	57.97	60.70	-28	20,101	-0.14%
2021/05/20	32	61.50	6	60.62	57.20	26	19,706	0.13%
2021/05/19	29	59.97	26	61.41	61.70	3	19,174	0.02%
2021/05/18	9	55.44	4	56.08	56.10	5	18,723	0.03%
2021/05/17	12	51.48	10	53.00	51.00	2	18,450	0.01%
2021/05/14	28	58.46	54	57.23	56.60	-26	18,170	-0.14%
2021/05/13	24	60.86	6	61.23	60.20	18	17,761	0.10%
2021/05/12	11	69.12	23	67.94	65.10	-12	17,309	-0.07%
2021/05/11	49	76.91	41	76.26	72.30	8	16,971	0.05%
2021/05/10	38	79.48	34	79.07	80.20	4	16,146	0.02%
2021/05/07	29	73.66	24	73.97	75.80	5	15,440	0.03%
2021/05/06	97	76.64	78	76.09	73.90	19	14,956	0.13%
2021/05/05	48	73.78	56	74.37	74.60	-8	13,962	-0.06%
2021/05/04	14	71.87	44	69.52	69.30	-30	13,185	-0.23%
2021/05/03	87.1	80.61	45	81.10	72.60	42.1	12,523	0.34%
2021/04/29	26	77.15	33	79.05	80.50	-7	11,674	-0.06%
2021/04/28	22	71.02	9	70.77	73.20	13	10,831	0.12%
2021/04/27	21	69.11	26.9	70.17	70.60	-5.9	10,422	-0.06%
2021/04/26	8	61.89	54	65.23	66.50	-46	9,804	-0.47%
2021/04/23	21	58.90	24	60.31	60.50	-3	9,449	-0.03%
2021/04/22	65	62.27	65	62.37	59.30	0	9,050	0.00%
2021/04/21	37	58.05	50	58.25	58.90	-13	8,305	-0.16%
2021/04/20	30	53.54	51	53.87	56.70	-21	7,636	-0.27%
2021/04/19	92	55.01	54	55.34	55.00	38	7,276	0.52%
2021/04/16	67	52.79	88	53.24	53.00	-21	6,608	-0.32%
2021/04/15	58	51.79	111	50.83	52.00	-53	5,951	-0.89%	大賣/
2021/04/14	22	47.87	96	48.56	48.00	-74	5,075	-1.46%
2021/04/13	0	0.00	47	45.05	44.65	-47	4,123	-1.14%
2021/04/12	0	0.00	2	45.10	44.60	-2	4,101	-0.05%
2021/04/09	55	43.41	4	43.16	43.30	51	3,980	1.28%
2021/04/08	23	43.12	111	43.48	44.50	-88	3,910	-2.25%	大賣/
2021/04/07	69	42.17	40	42.02	42.00	29	3,813	0.76%
2021/04/06	43	41.65	24	41.50	41.95	19	3,846	0.49%
2021/04/01	0	0.00	5	40.17	40.45	-5	3,714	-0.13%
2021/03/31	1	39.40	0	0.00	39.65	1	3,666	0.03%
2021/03/30	0	0.00	2	39.40	39.70	-2	3,699	-0.05%
2021/03/29	2	39.30	56	39.85	39.35	-54	3,761	-1.44%
2021/03/26	2	39.15	1	39.30	39.45	1	4,132	0.02%
2021/03/25	4	39.00	4	39.25	39.25	0	4,384	0.00%
2021/03/19	1	38.90	0	0.00	39.05	1	4,517	0.02%
2021/03/17	0	0.00	2	39.35	39.30	-2	4,842	-0.04%
2021/03/16	4	39.31	0	0.00	38.95	4	5,185	0.08%
2021/03/12	1	40.15	0	0.00	40.00	1	5,093	0.02%
2021/03/11	2	40.25	0	0.00	39.95	2	5,153	0.04%
2021/03/10	1	41.20	48	40.77	41.15	-47	5,110	-0.92%
2021/03/09	11	39.57	22	40.52	39.40	-11	4,971	-0.22%
2021/03/08	10	39.00	10	39.20	39.20	0	4,807	0.00%
2021/03/05	4	39.10	3	39.45	38.85	1	4,875	0.02%
2021/03/04	28	39.75	7	39.67	39.65	21	4,933	0.43%
2021/03/03	2	39.40	27	39.16	39.15	-25	4,974	-0.50%
2021/03/02	0	38.80	0	0.00	38.55	0	5,172	0.00%
2021/02/26	1	39.40	1	39.45	39.30	0	5,475	0.00%
2021/02/25	10	40.00	4	40.00	39.70	6	5,626	0.11%
2021/02/24	35	39.18	6	39.43	38.80	29	5,682	0.51%
2021/02/23	3	39.95	20	40.18	39.80	-17	5,640	-0.30%
2021/02/22	0	0.00	24	38.84	39.00	-24	5,517	-0.44%
2021/02/19	5	37.75	0	0.00	37.75	5	5,449	0.09%
2021/02/17	0	0.00	2	36.50	36.40	-2	5,390	-0.04%
2021/02/05	3	35.55	0	0.00	35.70	3	5,386	0.06%
2021/02/04	0	0.00	2	35.65	35.50	-2	5,428	-0.04%
2021/02/03	0	0.00	10	34.45	34.55	-10	5,463	-0.18%
2021/02/02	0	0.00	40	34.65	34.80	-40	5,471	-0.73%
2021/01/29	16	34.50	13	34.30	34.10	3	5,424	0.06%
2021/01/28	0	0.00	3	34.30	34.50	-3	5,419	-0.06%
2021/01/27	3	34.65	0	0.00	34.75	3	5,411	0.06%
2021/01/25	0	0.00	4	35.63	35.95	-4	5,398	-0.07%
2021/01/22	10	34.55	0	0.00	35.45	10	5,375	0.19%
2021/01/19	20	35.80	0	0.00	35.85	20	5,413	0.37%
2021/01/18	3	35.95	0	0.00	35.95	3	5,390	0.06%
2021/01/14	6	36.14	0	0.00	36.10	6	5,286	0.11%
2021/01/12	5	37.13	20	38.05	37.00	-15	5,156	-0.29%
2021/01/11	27	38.82	0	0.00	38.65	27	5,091	0.53%
2021/01/08	3	39.10	0	0.00	38.90	3	5,080	0.06%
2021/01/06	31	40.13	25	39.62	39.35	6	5,041	0.12%
2021/01/05	5	39.91	2	40.70	40.70	3	4,969	0.06%
2021/01/04	0	0.00	16	39.74	39.65	-16	4,893	-0.33%
2020/12/31	23	39.34	2	39.48	39.45	21	4,881	0.43%
2020/12/30	18	40.05	11	40.78	39.70	7	4,898	0.14%
2020/12/29	2	40.00	0	0.00	39.80	2	4,849	0.04%
2020/12/28	0	0.00	3	39.05	39.00	-3	4,740	-0.06%
2020/12/25	2	39.15	1	39.10	39.15	1	4,718	0.02%
2020/12/24	1	39.20	2	39.40	38.90	-1	4,704	-0.02%
2020/12/23	1	39.50	4	39.44	39.70	-3	4,672	-0.06%
2020/12/22	47	41.85	47	42.08	40.30	0	4,695	0.00%
2020/12/21	3	40.15	55	41.12	40.75	-52	4,377	-1.19%
2020/12/18	0	0.00	68	38.10	39.10	-68	4,170	-1.63%
2020/12/16	0	0.00	1	38.20	38.20	-1	4,175	-0.02%
2020/12/15	3	38.13	2	38.30	37.90	1	4,254	0.02%
2020/12/14	0	0.00	1	38.90	38.55	-1	4,332	-0.02%
2020/12/11	35	40.36	18	40.69	38.70	17	4,395	0.39%
2020/12/10	11	39.95	47	40.59	41.00	-36	4,124	-0.87%
2020/12/09	3	37.80	10	37.85	37.80	-7	3,814	-0.18%
2020/12/08	43	38.50	0	0.00	38.20	43	4,061	1.06%
2020/12/07	20	38.35	0	0.00	38.55	20	4,055	0.49%
2020/12/04	3	38.60	20	38.60	38.80	-17	4,018	-0.42%
2020/12/03	3	38.18	1	38.30	37.95	2	4,028	0.05%
2020/12/02	7	37.42	3	37.48	37.45	4	4,193	0.10%
2020/12/01	39	37.85	0	0.00	37.60	39	4,159	0.94%
2020/11/30	4	38.70	6.1	38.90	38.85	-2.1	4,119	-0.05%
2020/11/27	5	38.69	11	38.33	38.70	-6	4,081	-0.15%
2020/11/26	21	37.82	20.5	38.26	38.45	0.5	3,993	0.01%
2020/11/25	19.5	37.13	19	37.36	36.85	0.5	3,842	0.01%
2020/11/24	6	34.38	78	34.84	35.15	-72	3,510	-2.05%
2020/11/23	0.8	33.49	10	33.84	33.95	-9.2	3,344	-0.28%
2020/11/20	0.2	32.75	2	32.70	32.90	-1.8	3,234	-0.05%
2020/11/16	0	0.00	13	32.25	32.25	-13	3,263	-0.40%
2020/11/13	2	32.75	0	0.00	32.80	2	3,252	0.06%
2020/11/12	15	32.85	0	0.00	31.95	15	3,257	0.46%
2020/11/11	14	32.27	10	32.70	32.90	4	3,205	0.12%
2020/11/10	0	0.00	4	32.00	31.70	-4	3,157	-0.13%
2020/11/09	0	0.00	31	31.96	32.00	-31	3,161	-0.98%
2020/11/06	0	0.00	1	31.80	31.80	-1	3,190	-0.03%
2020/11/05	1	31.85	1	32.35	31.70	0	3,346	0.00%
2020/11/04	1	32.00	1	32.30	31.75	0	3,433	0.00%
2020/11/03	0	0.00	31	32.26	31.85	-31	3,434	-0.90%
2020/10/30	10	31.65	0	0.00	31.40	10	3,412	0.29%
2020/10/29	6	31.93	6	32.17	32.20	0	3,392	0.00%
2020/10/28	3	32.80	3	32.80	32.65	0	3,371	0.00%
2020/10/27	1	32.00	6	32.20	32.70	-5	3,335	-0.15%
2020/10/23	0	0.00	3	31.42	31.25	-3	3,272	-0.09%
2020/10/20	2	30.95	2	30.83	30.80	0	3,286	0.00%
2020/10/19	2	31.45	2	31.55	31.35	0	3,285	0.00%
2020/10/16	1	30.95	5	31.60	30.90	-4	3,292	-0.12%
2020/10/15	3	32.37	3	32.00	31.95	0	3,264	0.00%
2020/10/14	5	32.95	0	0.00	32.50	5	3,245	0.15%
2020/10/13	3	32.13	1	32.45	32.50	2	3,236	0.06%
2020/10/12	6	32.85	2	33.00	32.75	4	3,232	0.12%
2020/10/08	3	32.37	0	0.00	32.35	3	3,208	0.09%
2020/10/07	2	32.65	3	32.67	32.60	-1	3,196	-0.03%
2020/10/06	4	32.25	24	32.13	32.50	-20	3,159	-0.63%
2020/10/05	1	30.85	5	31.05	31.30	-4	3,114	-0.13%
2020/09/30	8	30.78	1	30.60	30.85	7	3,113	0.22%
2020/09/29	3	30.55	3	30.33	30.25	0	3,103	0.00%
2020/09/25	12	30.58	3	31.70	30.45	9	3,080	0.29%
2020/09/24	15	31.15	2	30.95	30.65	13	2,972	0.44%
2020/09/23	12	31.99	1	32.00	32.25	11	2,879	0.38%
2020/09/22	3	32.53	12	32.18	32.70	-9	2,823	-0.32%
2020/09/21	8	33.69	2	33.93	33.25	6	2,760	0.22%
2020/09/18	22	34.31	4	34.63	34.35	18	2,708	0.66%
2020/09/17	34	33.63	2	34.20	34.45	32	2,603	1.23%
2020/09/16	11	33.17	19	32.84	33.30	-8	2,459	-0.33%
2020/09/15	5	31.50	24	31.51	31.30	-19	2,326	-0.82%
2020/09/14	5	32.09	1	31.95	31.95	4	2,295	0.17%
2020/09/11	12	32.65	11	33.21	32.15	1	2,227	0.04%
2020/09/10	0	0.00	2	32.10	32.00	-2	1,944	-0.10%
2020/09/08	1	31.25	8	31.39	31.25	-7	1,870	-0.37%
2020/09/07	13	33.27	5	32.48	32.80	8	1,799	0.44%
2020/09/04	1	30.80	1	30.30	30.80	0	1,598	0.00%
2020/09/03	4	31.06	1	31.10	30.70	3	1,575	0.19%
2020/09/02	2	30.65	20	30.28	31.00	-18	1,534	-1.17%
2020/09/01	1	29.80	9	30.00	29.70	-8	1,501	-0.53%
2020/08/31	0	0.00	14	30.00	29.85	-14	1,474	-0.95%
2020/08/28	10	28.85	0	0.00	29.05	10	1,411	0.71%
2020/08/27	24	29.76	2	29.73	29.05	22	1,410	1.56%
2020/08/26	1	29.00	1	29.25	29.05	0	1,347	0.00%
2020/08/24	1	28.95	43	28.35	28.95	-42	1,346	-3.12%
2020/08/20	1	27.35	0	0.00	27.40	1	1,331	0.08%
2020/08/18	15	29.23	0	0.00	29.15	15	1,266	1.18%
2020/08/13	0	0.00	3	28.80	28.80	-3	1,195	-0.25%
2020/08/12	44	29.72	0	0.00	29.15	44	1,174	3.75%
2020/08/11	1	30.35	70	29.96	29.80	-69	1,135	-6.08%
2020/08/10	65	28.07	0	0.00	29.40	65	981	6.62%
2020/08/05	0	0.00	8	26.50	26.75	-8	881	-0.91%
2020/07/29	4	25.85	12	25.98	25.95	-8	899	-0.89%
2020/07/28	12	25.18	1	25.60	24.80	11	888	1.24%
2020/07/24	0	0.00	2	26.90	26.40	-2	875	-0.23%
2020/07/23	0	0.00	1	25.90	26.00	-1	832	-0.12%
2020/07/22	0	0.00	11	25.61	25.60	-11	833	-1.32%
2020/07/17	1	25.00	0	0.00	24.90	1	823	0.12%
2020/07/16	2	24.90	0	0.00	24.85	2	816	0.25%
2020/07/15	2	24.45	10	24.98	24.50	-8	806	-0.99%
2020/07/14	2	24.80	0	0.00	24.55	2	801	0.25%
2020/07/10	19	25.05	0	0.00	24.95	19	793	2.39%
2020/07/08	0	0.00	1	25.20	25.15	-1	790	-0.13%
2020/07/02	0	0.00	15	25.10	25.20	-15	813	-1.84%
2020/06/30	5	24.85	0	0.00	25.00	5	820	0.61%
2020/06/19	5	25.45	0	0.00	25.10	5	894	0.56%
2020/06/18	1	25.60	0	0.00	25.50	1	918	0.11%
2020/06/17	15	25.57	1	25.60	25.80	14	948	1.48%
2020/06/15	1	25.20	0	0.00	25.40	1	1,047	0.10%
2020/06/12	2	25.00	0	0.00	25.50	2	1,093	0.18%
2020/06/11	2	26.20	0	0.00	25.60	2	1,153	0.17%
2020/06/09	2	26.93	0	0.00	27.00	2	1,211	0.17%
2020/06/08	15	26.80	0	0.00	26.65	15	1,222	1.23%
2020/05/14	5	23.96	0	0.00	23.85	5	1,179	0.42%
2020/05/11	0	0.00	1	24.60	24.85	-1	1,183	-0.08%
2020/05/06	1	24.60	0	0.00	24.25	1	1,201	0.08%
2020/04/30	1	23.80	0	0.00	24.00	1	1,171	0.09%
2020/04/21	1	22.25	0	0.00	22.40	1	1,263	0.08%
2020/04/16	0	0.00	1	22.95	23.35	-1	1,392	-0.07%
2020/04/15	1	23.20	1	22.80	23.20	0	1,395	0.00%
2020/04/13	1	21.90	0	0.00	22.15	1	1,403	0.07%
2020/03/26	0	0.00	6	21.60	21.60	-6	1,513	-0.40%
2020/03/24	0	0.00	2	20.28	20.90	-2	1,496	-0.13%
2020/03/23	12	19.45	7	19.51	19.70	5	1,479	0.34%
2020/03/19	30	17.15	39	17.15	17.15	-9	1,537	-0.59%
2020/03/18	5	20.90	7	20.30	19.00	-2	1,500	-0.13%
2020/03/17	4	20.91	2	21.05	20.90	2	1,456	0.14%
2020/03/16	0	0.00	2	24.10	23.20	-2	1,390	-0.14%
2020/03/13	10	24.08	24	24.05	24.10	-14	1,365	-1.02%
2020/03/12	4	27.33	8	26.58	26.70	-4	1,304	-0.31%
2020/03/06	14	29.09	2	29.05	29.05	12	1,245	0.96%
2020/03/05	20	29.10	0	0.00	29.15	20	1,245	1.61%
2020/03/02	5	29.05	0	0.00	28.80	5	1,248	0.40%
2020/02/19	0	0.00	12	30.05	30.15	-12	1,242	-0.97%
2020/02/18	0	0.00	3	29.40	29.95	-3	1,240	-0.24%
2020/02/17	3	29.45	0	0.00	29.35	3	1,241	0.24%
2020/02/11	3	28.85	3	29.30	29.30	0	1,236	0.00%
2020/02/10	6	28.80	0	0.00	28.80	6	1,235	0.49%
2020/02/07	19	29.94	0	0.00	29.55	19	1,225	1.55%
2020/02/06	6	30.63	5	30.42	30.50	1	1,216	0.08%
2020/02/05	4	31.10	4	30.48	30.45	0	1,213	0.00%
2020/02/03	106	30.99	0	0.00	31.15	106	1,187	8.93%	大買/鉅額交易
2020/01/30	1	30.70	0	0.00	30.50	1	1,124	0.09%
2020/01/20	0	0.00	1	32.60	32.65	-1	1,090	-0.09%
2020/01/16	8	32.83	0	0.00	32.80	8	1,074	0.74%
2020/01/15	0	0.00	2	32.38	32.40	-2	1,060	-0.19%
2020/01/14	0	0.00	8	32.50	32.50	-8	1,048	-0.76%
2020/01/13	1	32.20	34	32.75	32.10	-33	1,034	-3.19%
2020/01/09	3	30.90	0	0.00	30.90	3	948	0.32%
2020/01/08	13	30.49	1	30.40	30.45	12	947	1.27%
2020/01/07	12	31.30	0	0.00	31.20	12	937	1.28%
2020/01/06	0	0.00	2	31.25	31.30	-2	929	-0.22%
2020/01/02	0	31.75	77	31.76	31.70	-77	901	-8.54%
2019/12/31	1	31.50	0	0.00	31.50	1	875	0.11%
2019/12/30	2	31.73	7	31.89	31.70	-5	849	-0.59%
2019/12/27	5	30.95	0	0.00	30.85	5	795	0.63%
2019/12/25	0	0.00	1	30.60	30.30	-1	772	-0.13%
2019/12/24	11	30.74	0	0.00	30.50	11	769	1.43%
2019/12/23	5	30.61	10	30.68	30.05	-5	751	-0.67%
2019/12/19	0	0.00	3	31.27	31.00	-3	735	-0.41%
2019/12/17	11	31.00	0	0.00	31.05	11	710	1.55%
2019/12/16	12	30.83	24	30.61	30.90	-12	674	-1.78%
2019/12/13	30	28.82	20	29.51	29.80	10	614	1.63%
2019/12/12	0	0.00	0.1	28.65	28.60	-0.1	563	-0.01%
2019/12/04	0	0.00	18	27.85	27.85	-18	578	-3.11%
2019/12/03	1	27.80	0	0.00	28.00	1	592	0.17%
2019/12/02	28	27.61	10	27.60	27.60	18	602	2.99%
2019/11/29	10	28.20	0	0.00	28.00	10	611	1.63%
2019/11/28	0	0.00	12	28.45	28.45	-12	617	-1.94%
2019/11/26	0	0.00	1	28.75	29.00	-1	622	-0.16%
2019/11/22	5	27.60	0	0.00	27.55	5	598	0.84%
2019/11/21	7	27.59	0	0.00	27.75	7	608	1.15%
2019/11/20	11	27.47	0	0.00	27.70	11	620	1.77%
2019/11/13	1	27.50	0.5	27.80	27.55	0.5	661	0.07%
2019/11/11	30	28.10	30	28.10	28.10	0	725	0.00%
2019/11/05	20	28.70	25	28.70	28.70	-5	743	-0.67%
2019/10/22	0	0.00	1	29.40	29.25	-1	859	-0.12%
2019/10/17	20	28.55	20	28.55	28.55	0	875	0.00%
2019/09/25	0	0.00	1	28.80	29.10	-1	973	-0.10%
2019/09/06	0	0.00	3	28.35	28.15	-3	959	-0.31%
2019/09/05	11	28.22	20	28.53	28.20	-9	952	-0.95%
2019/09/04	0	0.00	4	28.25	28.30	-4	944	-0.42%
2019/09/03	1	27.70	0	0.00	27.80	1	937	0.11%
2019/09/02	10	27.40	0	0.00	27.50	10	931	1.07%
2019/08/29	0	0.00	8	27.18	27.15	-8	949	-0.84%
2019/08/28	0	0.00	18	26.95	27.10	-18	944	-1.91%
2019/08/27	0	0.00	8	26.30	26.20	-8	939	-0.85%
2019/08/26	3	26.00	20	26.17	26.10	-17	942	-1.80%
2019/08/23	14	26.53	25	26.56	26.50	-11	937	-1.17%
2019/08/20	1	26.50	0	0.00	26.75	1	948	0.11%
2019/08/15	5	26.90	0	0.00	26.50	5	918	0.54%
2019/08/12	1	28.70	0	0.00	28.70	1	884	0.11%
2019/08/08	2	28.80	0	0.00	29.00	2	885	0.23%
2019/08/06	29	28.36	0	0.00	28.55	29	894	3.24%
2019/07/31	0	0.00	3	30.95	30.75	-3	886	-0.34%
2019/07/22	0	0.00	3	31.40	31.35	-3	841	-0.36%
2019/07/17	3	31.30	0	0.00	31.05	3	798	0.38%
2019/07/16	10	30.30	2	29.90	30.45	8	767	1.04%
2019/07/15	2	31.53	0	0.00	31.40	2	750	0.27%
2019/07/12	0	0.00	5	31.69	31.70	-5	744	-0.67%
2019/07/10	3	31.70	0	0.00	31.65	3	758	0.40%
2019/07/04	7	31.50	0	0.00	31.55	7	845	0.83%
2019/07/02	0	0.00	1	31.30	31.35	-1	874	-0.11%
2019/06/28	1	31.25	2	31.05	31.00	-1	897	-0.11%
2019/06/26	8	31.04	0	0.00	31.00	8	927	0.86%
2019/06/19	0	0.00	1	31.45	31.40	-1	974	-0.10%
2019/06/14	0	0.00	1	31.30	31.00	-1	1,100	-0.09%
2019/06/12	0	0.00	2	31.05	31.05	-2	1,218	-0.16%
2019/06/10	0	0.00	0	31.05	31.00	0	1,229	0.00%
2019/05/31	4	31.00	0	0.00	31.00	4	1,241	0.32%
2019/05/29	16	31.55	0	0.00	31.10	16	1,283	1.25%
2019/05/28	16	31.06	0	0.00	31.90	16	1,287	1.24%
2019/05/27	0	0.00	2	30.80	30.85	-2	1,290	-0.15%
2019/05/24	1	30.80	0	0.00	30.85	1	1,323	0.08%
2019/05/20	4	30.48	0	0.00	30.70	4	1,438	0.28%
2019/05/03	0	0.00	4	30.93	31.00	-4	1,736	-0.23%
2019/04/30	2	30.25	0	0.00	30.55	2	1,733	0.12%
2019/04/26	1	30.10	0	0.00	30.15	1	1,747	0.06%
2019/04/24	50	30.70	0	0.00	30.60	50	1,759	2.84%
2019/04/19	2	30.70	0	0.00	30.55	2	1,765	0.11%
2019/04/15	0	31.20	0	0.00	31.20	0	1,821	0.00%
2019/04/12	1	31.00	0	0.00	30.70	1	1,846	0.05%
2019/04/11	0	0.00	36	31.52	31.50	-36	1,814	-1.98%
2019/04/08	0	0.00	110	32.32	32.30	-110	1,774	-6.20%	大賣/鉅額交易
2019/04/01	0	0.00	54	32.62	32.65	-54	1,799	-3.00%
2019/03/27	0	0.00	1	32.75	33.05	-1	1,915	-0.05%
2019/03/25	0	32.90	0	0.00	32.75	0	2,000	0.00%
2019/03/21	12	33.69	0	0.00	33.55	12	1,984	0.60%
2019/03/20	82	33.28	5	33.20	33.25	77	1,958	3.93%
2019/03/19	89	34.26	0	0.00	33.90	89	1,903	4.68%
2019/03/18	24	34.30	1	34.25	34.10	23	1,888	1.22%
2019/03/15	1	33.70	6	33.72	33.80	-5	1,858	-0.27%
2019/03/12	0	0.00	5	33.00	32.85	-5	1,832	-0.27%
2019/03/11	0	0.00	5	32.80	32.60	-5	1,857	-0.27%
2019/03/08	0	0.00	10	32.48	32.55	-10	1,901	-0.53%
2019/03/06	0	0.00	10	32.80	32.70	-10	1,963	-0.51%
2019/03/05	0	0.00	2	32.95	33.00	-2	1,977	-0.10%
2019/03/04	0	0.00	1	32.75	33.00	-1	1,990	-0.05%
2019/02/25	0	0.00	1	32.70	32.70	-1	2,095	-0.05%
2019/02/21	0	0.00	1	32.60	32.35	-1	2,084	-0.05%
2019/02/20	0	0.00	3	32.33	32.35	-3	2,091	-0.14%
2019/02/15	2	31.55	0	0.00	31.10	2	2,327	0.09%
2019/02/13	30	31.65	30	31.65	31.65	0	2,380	0.00%
2019/02/12	12	31.80	2	32.00	31.75	10	2,403	0.42%
2019/02/11	1	31.75	0	0.00	31.70	1	2,402	0.04%
2019/01/29	0	0.00	1	32.15	32.10	-1	2,364	-0.04%
2019/01/28	0	0.00	1	32.00	32.10	-1	2,396	-0.04%
2019/01/24	3	32.00	1	32.15	31.75	2	2,469	0.08%
2019/01/23	1	30.70	1	30.60	30.60	0	2,408	0.00%
2019/01/16	1	30.50	0	0.00	30.45	1	2,711	0.04%
2019/01/15	2	30.80	0	0.00	30.80	2	2,732	0.07%
2019/01/14	1	31.30	4	30.79	30.65	-3	2,778	-0.11%
2019/01/08	0	0.00	1	31.10	31.65	-1	2,978	-0.03%
2019/01/07	0	0.00	10	31.35	31.15	-10	3,001	-0.33%
2019/01/04	10	30.10	0	0.00	30.10	10	3,074	0.33%
2019/01/02	1	31.10	0	0.00	31.10	1	3,279	0.03%
2018/12/26	0	0.00	1	31.40	31.00	-1	3,621	-0.03%
2018/12/24	23	31.98	1	31.80	31.70	22	4,019	0.55%
2018/12/22	16	32.06	3	31.72	32.00	13	4,175	0.31%
2018/12/21	0	0.00	1	30.50	30.55	-1	4,397	-0.02%
2018/12/20	2	30.30	6	30.61	30.20	-4	4,750	-0.08%
2018/12/19	8	30.13	9	30.13	30.40	-1	5,218	-0.02%
2018/12/17	2	31.70	0	0.00	31.55	2	6,366	0.03%
2018/12/14	2	31.45	5	31.45	31.45	-3	6,551	-0.05%
2018/12/11	5	31.50	0	0.00	31.55	5	7,000	0.07%
2018/12/05	5	32.59	0	0.00	32.55	5	7,288	0.07%
2018/12/04	1	33.40	1	33.70	33.20	0	7,306	0.00%
2018/12/03	0	0.00	4	33.08	33.35	-4	7,334	-0.05%
2018/11/30	7	31.59	1	32.35	32.55	6	7,303	0.08%
2018/11/29	4	32.43	0	0.00	32.00	4	7,271	0.06%
2018/11/26	16	31.58	14	32.35	32.60	2	7,229	0.03%
2018/11/23	22	32.50	0	0.00	32.30	22	7,153	0.31%
2018/11/22	5	33.10	0	0.00	33.10	5	7,104	0.07%
2018/11/21	2	33.58	1	33.65	33.55	1	7,106	0.01%
2018/11/20	7	33.90	0	0.00	33.75	7	7,098	0.10%
2018/11/16	10	34.45	2	34.70	34.30	8	7,224	0.11%
2018/11/15	16	34.33	7	34.75	35.00	9	7,199	0.13%
2018/11/14	11	34.83	9	34.42	34.70	2	7,090	0.03%
2018/11/13	3	31.80	2	32.10	32.50	1	6,940	0.01%
2018/11/12	3	32.27	1	32.10	32.15	2	6,896	0.03%
2018/11/09	0	0.00	1	33.00	32.85	-1	6,888	-0.01%
2018/11/08	1	33.80	1	33.90	33.70	0	6,882	0.00%
2018/11/07	7	33.50	0	0.00	33.60	7	6,873	0.10%
2018/11/06	0	0.00	2	33.25	33.20	-2	6,893	-0.03%
2018/11/05	2	33.73	1	33.45	33.50	1	6,873	0.01%
2018/11/02	7	34.26	1	34.25	33.60	6	6,841	0.09%
2018/11/01	0	0.00	35	33.40	33.20	-35	6,788	-0.52%
2018/10/31	5	33.13	6	33.18	33.10	-1	6,772	-0.01%
2018/10/30	8	32.51	11	32.70	32.95	-3	6,745	-0.04%
2018/10/29	5	31.80	0	0.00	32.10	5	6,710	0.07%
2018/10/26	35	32.43	5	32.52	31.20	30	6,671	0.45%
2018/10/25	1	32.00	0	0.00	32.00	1	6,643	0.02%
2018/10/24	23	34.06	20	34.05	33.90	3	6,592	0.05%
2018/10/23	10	35.73	2	35.48	35.00	8	6,544	0.12%
2018/10/19	5	35.30	5	35.00	35.35	0	6,575	0.00%
2018/10/18	1	36.10	2	36.18	36.10	-1	6,551	-0.02%
2018/10/17	13	36.27	7	35.96	35.95	6	6,503	0.09%
2018/10/16	4	36.31	3	36.70	36.20	1	6,460	0.02%
2018/10/15	6	37.30	1	37.40	37.45	5	6,432	0.08%
2018/10/12	6	36.83	4	37.00	37.20	2	6,407	0.03%
2018/10/11	9	35.91	35	35.72	35.45	-26	6,363	-0.41%
2018/10/09	33	39.40	10	39.58	39.15	23	6,285	0.37%
2018/10/08	10	39.94	18	39.53	39.70	-8	6,244	-0.13%
2018/10/05	12	40.07	16	40.25	39.90	-4	6,184	-0.06%
2018/10/04	16	41.57	8	41.38	41.50	8	6,058	0.13%
2018/10/03	27	42.89	23	41.48	40.80	4	5,932	0.07%
2018/10/02	23	43.96	22	44.49	43.70	1	5,675	0.02%
2018/10/01	38	44.31	36	44.45	44.85	2	5,602	0.04%
2018/09/28	34	46.40	31	45.83	45.10	3	5,451	0.06%
2018/09/27	21	46.40	20	47.00	46.60	1	5,147	0.02%
2018/09/26	81	46.13	37	46.26	46.90	44	4,805	0.92%
2018/09/25	64	45.41	73	45.33	46.40	-9	4,335	-0.21%
2018/09/21	8	41.86	51	41.90	42.30	-43	3,498	-1.23%
2018/09/20	13	39.72	8	39.54	39.80	5	3,132	0.16%
2018/09/19	6	39.07	4	39.25	38.65	2	2,957	0.07%
2018/09/18	6	38.41	2	38.18	38.50	4	2,880	0.14%
2018/09/17	5	38.35	3	38.10	38.00	2	2,791	0.07%
2018/09/14	0	0.00	2	35.90	36.40	-2	2,698	-0.07%
2018/09/13	2	36.93	15	36.52	36.75	-13	2,680	-0.48%
2018/09/12	11	35.99	2	35.55	36.10	9	2,597	0.35%
2018/09/10	1	33.95	0	0.00	33.95	1	2,706	0.04%
2018/09/07	4	36.05	3	34.85	34.85	1	2,729	0.04%
2018/09/03	2	34.85	0	0.00	34.80	2	3,222	0.06%
2018/08/24	0	0.00	5	36.25	36.15	-5	3,567	-0.14%
2018/08/23	11	37.12	3	37.25	37.40	8	3,634	0.22%
2018/08/22	1	34.20	0	0.00	34.30	1	3,572	0.03%
2018/08/20	10	33.90	6	33.83	33.90	4	3,643	0.11%
2018/08/16	0	0.00	1	35.50	35.20	-1	3,678	-0.03%
2018/08/15	2	37.20	5	36.85	35.85	-3	3,712	-0.08%
2018/08/09	2	38.25	0	0.00	38.45	2	3,880	0.05%
2018/08/08	1	38.50	0	0.00	38.20	1	3,936	0.03%
2018/08/07	20	38.50	21	38.70	38.10	-1	4,197	-0.02%
2018/08/02	10	37.80	0	0.00	37.55	10	4,536	0.22%
2018/08/01	1	38.15	0	0.00	38.40	1	4,782	0.02%
2018/07/30	0	0.00	2	38.40	38.25	-2	4,957	-0.04%
2018/07/25	5	36.75	0	0.00	36.85	5	5,771	0.09%
2018/07/20	2	35.33	93	35.74	35.05	-91	6,820	-1.33%
2018/07/19	0	0.00	1	36.15	36.05	-1	7,048	-0.01%
2018/07/18	0	0.00	20	36.70	36.55	-20	7,800	-0.26%
2018/07/17	5	39.18	4	39.53	39.10	1	8,181	0.01%
2018/07/16	2	38.83	0	0.00	38.70	2	8,410	0.02%
2018/07/13	0	0.00	2	38.55	38.50	-2	8,730	-0.02%
2018/07/10	0	0.00	1	38.45	38.50	-1	9,545	-0.01%
2018/07/09	1	38.80	0	0.00	39.25	1	9,777	0.01%
2018/07/06	0	0.00	1	39.10	38.85	-1	10,006	-0.01%
2018/07/04	1	38.60	0	0.00	38.55	1	11,356	0.01%
2018/07/02	7	38.95	0	0.00	39.15	7	12,173	0.06%
2018/06/29	3	38.90	0	0.00	38.90	3	12,681	0.02%
2018/06/26	15	37.67	0	0.00	37.90	15	14,969	0.10%
2018/06/25	0	0.00	2	39.85	38.60	-2	14,985	-0.01%
2018/06/22	21	40.41	1	40.50	40.35	20	14,959	0.13%
2018/06/20	22	40.98	54	41.02	41.05	-32	14,944	-0.21%
2018/06/19	32	42.29	33	42.87	41.90	-1	14,860	-0.01%
2018/06/15	0	0.00	13	41.95	41.35	-13	14,688	-0.09%
2018/06/14	7	43.14	21	42.58	41.80	-14	14,634	-0.10%
2018/06/13	26	42.24	56	42.82	43.00	-30	14,427	-0.21%
2018/06/12	14	40.65	1	40.55	40.55	13	14,155	0.09%
2018/06/11	0	0.00	1	41.35	41.50	-1	14,102	-0.01%
2018/06/08	11	40.61	0	0.00	40.60	11	14,092	0.08%
2018/06/06	10	41.74	5	42.09	41.70	5	14,083	0.04%
2018/06/05	1	42.00	1	42.10	41.50	0	14,052	0.00%
2018/06/04	3	42.03	4	42.15	41.65	-1	13,996	-0.01%
2018/06/01	5	41.49	4	41.43	41.45	1	13,910	0.01%
2018/05/31	8	40.34	1	40.55	40.00	7	13,811	0.05%
2018/05/30	42	41.00	23	41.01	40.80	19	13,763	0.14%
2018/05/29	5	42.35	9	41.86	41.80	-4	13,790	-0.03%
2018/05/28	0	0.00	53	40.71	41.50	-53	13,860	-0.38%
2018/05/25	1	41.40	3.1	41.61	41.30	-2.1	13,857	-0.02%
2018/05/24	1	42.30	0	0.00	41.80	1	13,877	0.01%
2018/05/23	6	42.95	6.8	41.68	41.65	-0.8	14,037	-0.01%
2018/05/22	42	42.79	53	42.59	42.60	-11	14,005	-0.08%
2018/05/21	31	42.52	26	42.71	42.35	5	13,977	0.04%
2018/05/18	5	41.50	3	41.40	41.95	2	13,920	0.01%
2018/05/17	5	41.56	1	41.40	41.00	4	13,925	0.03%
2018/05/16	15	41.70	0	0.00	41.55	15	13,931	0.11%
2018/05/15	21	42.49	13	42.42	41.90	8	14,067	0.06%
2018/05/11	25	39.97	20	40.28	39.20	5	14,013	0.04%
2018/05/10	4	39.78	5	39.15	39.05	-1	14,003	-0.01%
2018/05/09	12	40.85	6	41.16	40.50	6	13,898	0.04%
2018/05/08	10	39.47	2	39.33	39.35	8	13,790	0.06%
2018/05/07	3	40.00	4	39.50	39.50	-1	13,729	-0.01%
2018/05/04	19	39.41	24	39.73	39.50	-5	13,639	-0.04%
2018/05/03	42	38.11	55	38.51	38.85	-13	13,515	-0.10%
2018/05/02	15	41.83	3	42.13	40.35	12	13,210	0.09%
2018/04/30	11	45.50	17	45.95	44.80	-6	12,872	-0.05%
2018/04/27	23	43.08	46	42.96	43.95	-23	12,666	-0.18%
2018/04/26	67	43.80	35	45.03	42.60	32	12,442	0.26%
2018/04/25	70	47.75	30	47.42	47.30	40	11,987	0.33%
2018/04/24	134	50.74	77	50.18	48.55	57	11,725	0.49%	大買/
2018/04/23	25	47.43	74	48.90	50.00	-49	10,956	-0.45%
2018/04/20	67	46.50	41	46.85	45.75	26	10,518	0.25%
2018/04/19	40	46.24	28	46.17	45.75	12	10,238	0.12%
2018/04/18	58	45.22	14	45.45	45.05	44	9,880	0.45%
2018/04/17	12	44.86	9	45.02	44.20	3	9,674	0.03%
2018/04/16	16	43.51	24	43.38	43.30	-8	9,341	-0.09%
2018/04/13	16	43.32	28	44.38	42.70	-12	9,143	-0.13%
2018/04/12	30	45.16	16	45.26	45.00	14	8,970	0.16%
2018/04/11	24	45.72	124	45.84	45.75	-100	8,742	-1.14%	大賣/
2018/04/10	155	45.23	73	45.27	45.80	82	8,194	1.00%	大買/
2018/04/09	47	43.06	39	42.91	44.30	8	7,423	0.11%
2018/04/03	36	39.70	38	40.01	40.30	-2	7,016	-0.03%
2018/04/02	52	40.15	41	39.80	39.00	11	6,619	0.17%
2018/03/31	43	38.82	42	39.33	39.70	1	6,123	0.02%
2018/03/30	43	36.11	54	36.74	37.00	-11	5,122	-0.21%
2018/03/29	33	32.74	14	33.19	33.65	19	4,311	0.44%
2018/03/28	6	31.10	5	31.18	31.35	1	3,816	0.03%
2018/03/27	17	30.42	0	30.60	30.70	17	3,733	0.45%
2018/03/26	1	29.60	1	29.65	29.80	0	3,683	0.00%
2018/03/23	1	29.20	0	0.00	29.30	1	3,660	0.03%
2018/03/22	3	30.32	0	0.00	30.15	3	3,617	0.08%
2018/03/19	3	29.95	0	0.00	30.00	3	3,609	0.08%
2018/03/13	0	0.00	3	29.70	29.70	-3	3,580	-0.08%
2018/03/12	3	29.47	0	0.00	29.50	3	3,579	0.08%
2018/03/08	0	0.00	10	29.90	30.00	-10	3,559	-0.28%
2018/03/05	2	31.12	0	0.00	30.10	2	3,595	0.06%
2018/03/02	0	0.00	3	31.45	31.15	-3	3,556	-0.08%
2018/02/23	11	31.70	4	31.65	31.45	7	3,335	0.21%
2018/02/21	0	0.00	6	30.55	30.60	-6	3,131	-0.19%
2018/02/12	0	0.00	1	29.85	29.70	-1	3,099	-0.03%
2018/02/09	2	29.33	21	29.05	29.80	-19	3,090	-0.61%
2018/02/08	18	30.01	11	30.53	29.90	7	3,086	0.23%
2018/02/07	22	31.03	12	30.77	30.40	10	3,048	0.33%
2018/02/06	3	29.42	10	30.10	29.65	-7	2,875	-0.24%
2018/02/05	3	29.50	12	30.10	30.85	-9	2,706	-0.33%
2018/02/02	0	0.00	1	31.20	30.75	-1	2,687	-0.04%
2018/02/01	6	30.35	0	0.00	30.45	6	2,709	0.22%
2018/01/31	3	31.02	3	30.90	31.00	0	2,708	0.00%
2018/01/29	3	30.53	0	0.00	30.40	3	2,545	0.12%
2018/01/26	3	30.37	0	0.00	30.40	3	2,522	0.12%
2018/01/25	1	30.30	0	0.00	29.90	1	2,572	0.04%
2018/01/23	0	0.00	5	29.76	29.75	-5	2,470	-0.20%
2018/01/22	12	29.30	0	0.00	29.55	12	2,418	0.50%
2018/01/19	0	0.00	5	28.79	29.00	-5	2,351	-0.21%
2018/01/18	0	28.15	2	28.25	28.15	-2	2,366	-0.08%
2018/01/15	0	0.00	2	28.50	28.40	-2	2,398	-0.08%
2018/01/11	3	29.20	10	29.05	28.90	-7	2,414	-0.29%
2018/01/10	1	29.05	35	28.98	28.90	-34	2,392	-1.42%
2018/01/09	26	29.23	55	29.18	29.35	-29	2,372	-1.22%
2018/01/08	5	29.61	5	29.30	29.65	0	2,358	0.00%
2018/01/03	0	29.00	5	29.25	28.95	-5	2,282	-0.22%
2018/01/02	15	28.40	14	28.55	28.70	1	2,234	0.04%