新光鋼 (2031)-統一-台中券商分點個股進出

台股 » 個股 » 新光鋼 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

新光鋼

(2031)

可現股當沖

股價
60.9
漲跌
▲0.1
漲幅
+0.16%
成交量
1,012張
產業
上市鋼鐵類股
552人加入追蹤

立即追蹤
本地時間:14:30

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

新光鋼 (2031)籌碼相關－統一-台中券商分點個股進出

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

統一-台中券商分點個股進出
統一-台中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
2024/06/04	0	0.00	1	60.80	60.90	-1	2,326	-0.04%
2024/05/30	1	60.60	0	0.00	60.40	1	2,449	0.04%
2024/05/29	0	0.00	0.5	60.90	61.00	-0.5	2,551	-0.02%
2024/05/28	5	60.70	1	60.90	61.50	4	2,610	0.15%
2024/05/24	0	0.00	1	60.10	60.00	-1	2,751	-0.04%
2024/05/23	1	59.70	1	60.20	59.60	0	2,900	0.00%
2024/05/22	3	60.40	1	60.80	60.70	2	2,994	0.07%
2024/05/21	1	60.10	0	0.00	60.60	1	3,027	0.03%
2024/05/20	1	60.60	2	62.50	60.60	-1	3,064	-0.03%
2024/05/16	0.7	61.20	1	61.60	60.90	-0.3	3,074	-0.01%
2024/05/13	0	0.00	0	61.00	60.90	0	3,126	0.00%
2024/05/10	0	0.00	0	60.00	60.70	0	3,146	0.00%
2024/05/09	0	0.00	0	61.60	59.90	0	3,140	0.00%
2024/05/08	0	0.00	3	61.70	61.00	-3	3,127	-0.10%
2024/05/07	2	58.80	1	59.70	59.40	1	3,099	0.03%
2024/05/06	0	0.00	0	60.80	60.50	0	3,074	0.00%
2024/05/03	0	0.00	0	61.00	61.30	0	3,063	0.00%
2024/05/02	1	60.10	2	61.10	61.00	-1	3,052	-0.03%
2024/04/29	0	0.00	1	60.10	59.20	-1	2,985	-0.03%
2024/04/26	1	57.40	0	0.00	57.50	1	2,963	0.03%
2024/04/25	2	58.50	0	0.00	57.10	2	2,960	0.07%
2024/04/12	1	60.80	0	0.00	60.10	1	2,946	0.03%
2024/04/11	2	61.30	0.2	60.80	61.00	1.8	2,953	0.06%
2024/04/10	3	62.17	0	0.00	61.70	3	2,937	0.10%
2024/04/09	0.2	64.60	1	62.80	64.40	-0.8	2,904	-0.03%
2024/04/08	3	62.10	1	63.00	61.80	2	2,827	0.07%
2024/04/03	1	62.10	1	64.30	61.60	0	2,821	0.00%
2024/04/02	1	61.10	2	61.30	61.10	-1	2,828	-0.04%
2024/04/01	4	61.10	0	0.00	61.20	4	2,879	0.14%
2024/03/29	2	61.50	0	0.00	61.50	2	2,917	0.07%
2024/03/19	0	0.00	1	64.60	64.60	-1	4,273	-0.02%
2024/03/15	0	0.00	1	62.20	62.30	-1	4,150	-0.02%
2024/03/12	0	0.00	0.5	61.00	61.00	-0.5	4,081	-0.01%
2024/03/08	1	61.50	0	0.00	61.20	1	4,041	0.02%
2024/03/06	0	0.00	10.1	65.30	65.40	-10.1	3,983	-0.25%
2024/03/04	10	67.40	0.5	67.70	66.20	9.5	3,929	0.24%
2024/03/01	0	0.00	3	66.10	66.80	-3	3,824	-0.08%
2024/02/27	2	65.00	0	0.00	64.80	2	3,652	0.05%
2024/02/26	1	63.70	4	64.77	65.60	-3	3,587	-0.08%
2024/02/23	4	62.73	7	62.63	62.80	-3	3,454	-0.09%
2024/02/22	2	59.90	2	60.60	60.50	0	3,367	0.00%
2024/02/21	0	0.00	1	60.20	59.30	-1	3,339	-0.03%
2024/02/19	5	61.04	14	61.07	61.80	-9	3,280	-0.27%
2024/02/16	10	60.00	1	60.00	59.80	9	3,237	0.28%
2024/02/15	1	58.60	0	0.00	58.60	1	3,198	0.03%
2024/02/02	2	56.50	1	56.70	56.70	1	3,154	0.03%
2024/01/25	0	0.00	15	55.77	55.90	-15	3,107	-0.48%
2024/01/23	0	0.00	1	55.10	55.20	-1	3,085	-0.03%
2024/01/17	0	0.00	4	53.28	53.40	-4	3,042	-0.13%
2024/01/15	2	54.80	2	55.30	55.40	0	2,992	0.00%
2024/01/12	19	54.74	0	0.00	54.70	19	2,989	0.64%
2024/01/11	8	54.43	0	0.00	54.50	8	2,987	0.27%
2024/01/04	3	56.27	1	56.70	56.60	2	2,934	0.07%
2024/01/03	2	56.60	0	0.00	56.40	2	2,933	0.07%
2023/12/28	7	58.59	8	58.84	58.20	-1	2,881	-0.03%
2023/12/27	5	61.10	1	61.00	60.60	4	2,802	0.14%
2023/12/25	3	62.23	3	62.33	60.50	0	2,710	0.00%
2023/12/22	0	0.00	21	60.81	60.60	-21	2,552	-0.82%
2023/12/20	4	59.70	6	59.55	60.10	-2	2,332	-0.09%
2023/12/19	36	58.87	32	57.87	60.10	4	2,165	0.18%
2023/12/18	46	56.92	20	57.90	58.00	26	1,870	1.39%
2023/12/15	3	54.23	25	56.38	56.40	-22	1,433	-1.53%
2023/11/22	0	0.00	2	49.15	49.10	-2	1,126	-0.18%
2023/11/16	0	0.00	3	48.40	48.30	-3	1,119	-0.27%
2023/11/15	0	0.00	1	47.25	47.90	-1	1,111	-0.09%
2023/11/14	1	46.50	0	0.00	46.55	1	1,107	0.09%
2023/11/10	0	0.00	1	48.00	47.75	-1	1,144	-0.09%
2023/11/09	1	47.75	6	48.03	47.95	-5	1,162	-0.43%
2023/11/06	0	0.00	2	47.40	47.35	-2	1,209	-0.17%
2023/11/03	0	0.00	1	47.00	46.95	-1	1,266	-0.08%
2023/11/02	0	0.00	1	46.60	46.50	-1	1,303	-0.08%
2023/11/01	3	46.55	0	0.00	46.35	3	1,365	0.22%
2023/10/27	0	0.00	3	46.85	47.10	-3	1,669	-0.18%
2023/10/24	2	46.00	0	0.00	46.15	2	1,821	0.11%
2023/10/18	0	0.00	4	47.58	48.20	-4	1,870	-0.21%
2023/10/17	3	48.05	0	0.00	47.30	3	1,861	0.16%
2023/10/16	0	0.00	5	47.86	47.90	-5	1,879	-0.27%
2023/10/13	0	0.00	2	46.65	47.40	-2	1,890	-0.11%
2023/10/05	2	45.98	0	0.00	45.95	2	1,916	0.10%
2023/10/04	2	45.80	0	0.00	45.75	2	1,930	0.10%
2023/10/03	6	46.46	0	0.00	46.40	6	1,925	0.31%
2023/09/28	0	0.00	1	47.50	46.75	-1	1,964	-0.05%
2023/09/18	0	0.00	11	50.02	49.95	-11	2,002	-0.55%
2023/09/15	0	0.00	2	49.38	49.50	-2	1,982	-0.10%
2023/09/14	1	47.80	0	0.00	48.65	1	1,988	0.05%
2023/09/13	0	0.00	1	47.70	47.70	-1	1,995	-0.05%
2023/09/11	1	47.80	0	0.00	47.65	1	2,029	0.05%
2023/09/07	0	0.00	1	48.95	47.85	-1	2,138	-0.05%
2023/09/05	0	0.00	4	49.05	49.00	-4	2,181	-0.18%
2023/09/04	2	48.93	2	49.50	49.35	0	2,181	0.00%
2023/08/31	1	46.85	0	0.00	46.85	1	2,176	0.05%
2023/08/29	1	45.40	0	0.00	46.15	1	2,258	0.04%
2023/08/25	1	45.50	0	0.00	45.40	1	2,257	0.04%
2023/08/23	5	45.55	0	0.00	45.60	5	2,313	0.22%
2023/08/22	1	45.20	0	0.00	45.30	1	2,338	0.04%
2023/08/21	1	46.15	0	0.00	46.15	1	2,365	0.04%
2023/08/18	2	46.70	0	0.00	46.80	2	2,396	0.08%
2023/08/16	10	47.00	0	0.00	47.05	10	2,653	0.38%
2023/08/15	1	48.80	0	0.00	48.70	1	2,802	0.04%
2023/08/14	0	0.00	4	48.41	47.85	-4	2,807	-0.14%
2023/08/08	0	0.00	8	52.50	51.90	-8	2,717	-0.29%
2023/08/07	0	0.00	2	51.50	51.80	-2	2,700	-0.07%
2023/08/04	1	51.50	2	52.00	52.00	-1	2,689	-0.04%
2023/08/02	0	0.00	1	50.10	50.60	-1	2,621	-0.04%
2023/08/01	1	49.60	3	49.65	50.00	-2	2,511	-0.08%
2023/07/31	1	48.80	7	48.79	48.65	-6	2,473	-0.24%
2023/07/28	0	0.00	2	48.00	47.85	-2	2,428	-0.08%
2023/07/27	3	47.55	0	0.00	47.40	3	2,412	0.12%
2023/07/24	0	0.00	2	46.05	45.90	-2	2,543	-0.08%
2023/07/21	0	0.00	4	45.45	45.75	-4	2,584	-0.15%
2023/07/19	0	0.00	2	45.20	44.65	-2	3,110	-0.06%
2023/07/18	2	44.18	0	0.00	44.25	2	3,547	0.06%
2023/07/13	0	0.00	1	43.00	42.75	-1	3,727	-0.03%
2023/07/12	0	0.00	2	43.30	43.15	-2	3,768	-0.05%
2023/07/11	1	43.55	0	0.00	43.25	1	3,773	0.03%
2023/07/10	5	43.95	0	0.00	43.70	5	3,759	0.13%
2023/07/07	11	43.98	0	0.00	43.95	11	3,764	0.29%
2023/07/05	0	0.00	20	46.50	46.50	-20	3,749	-0.53%
2023/07/04	1	46.70	0	0.00	46.90	1	3,755	0.03%
2023/06/30	1	46.30	0	0.00	46.30	1	3,769	0.03%
2023/06/28	2	46.25	5	46.30	46.20	-3	3,778	-0.08%
2023/06/21	1	46.85	0	0.00	47.15	1	3,824	0.03%
2023/06/13	2	46.43	0	0.00	46.70	2	4,041	0.05%
2023/06/09	1	48.00	0	0.00	48.20	1	4,013	0.02%
2023/06/05	0	0.00	1	48.35	48.20	-1	3,966	-0.03%
2023/06/02	1	47.90	5	48.15	47.70	-4	3,930	-0.10%
2023/06/01	5	48.30	0	0.00	48.30	5	3,893	0.13%
2023/05/30	0	0.00	17	48.95	47.60	-17	3,932	-0.43%
2023/05/29	1	48.85	0	0.00	48.80	1	3,909	0.03%
2023/05/23	1	49.35	1	49.70	49.50	0	3,834	0.00%
2023/05/19	1	49.75	4	49.09	49.75	-3	3,560	-0.08%
2023/05/18	1	46.75	0	0.00	46.60	1	3,388	0.03%
2023/05/17	0	0.00	1	46.00	46.10	-1	3,375	-0.03%
2023/05/16	1	45.55	0	0.00	45.50	1	3,378	0.03%
2023/05/03	1	47.35	0	0.00	47.20	1	3,391	0.03%
2023/05/02	1	46.70	1	47.55	47.45	0	3,457	0.00%
2023/04/28	2	48.75	0	0.00	48.85	2	3,432	0.06%
2023/04/27	1	49.60	1	49.25	49.65	0	3,416	0.00%
2023/04/25	0	0.00	1	48.65	48.20	-1	3,305	-0.03%
2023/04/24	9	51.34	2	51.25	49.80	7	3,135	0.22%
2023/04/21	22	52.69	39	52.78	53.60	-17	2,823	-0.60%
2023/04/20	1	48.20	11	49.17	48.80	-10	2,378	-0.42%
2023/04/19	1	46.40	0	0.00	46.35	1	2,220	0.05%
2023/04/17	0	0.00	2	47.00	47.00	-2	2,185	-0.09%
2023/04/14	0	0.00	1	44.60	44.70	-1	2,142	-0.05%
2023/04/10	2	46.30	0	0.00	45.75	2	2,190	0.09%
2023/04/07	1	46.70	0	0.00	46.55	1	2,195	0.05%
2023/03/31	0	0.00	1	48.00	47.95	-1	2,282	-0.04%
2023/03/30	1	47.55	0	0.00	47.50	1	2,418	0.04%
2023/03/27	1	47.50	0	0.00	47.50	1	2,528	0.04%
2023/03/24	6	47.84	1	48.10	48.00	5	2,580	0.19%
2023/03/23	2	48.33	1	48.35	48.00	1	2,648	0.04%
2023/03/22	2	47.50	6	47.55	47.70	-4	2,646	-0.15%
2023/03/21	0	0.00	1	46.60	47.50	-1	2,725	-0.04%
2023/03/20	1	45.50	0	0.00	46.00	1	2,664	0.04%
2023/03/15	0	0.00	1	44.90	44.75	-1	2,572	-0.04%
2023/03/14	0	0.00	3	45.90	45.70	-3	2,564	-0.12%
2023/03/13	1	45.55	0	0.00	45.50	1	2,555	0.04%
2023/03/07	0	0.00	3	45.80	45.75	-3	2,547	-0.12%
2023/03/03	1	45.00	0	0.00	45.15	1	2,549	0.04%
2023/03/02	0	0.00	5	45.15	45.25	-5	2,549	-0.20%
2023/03/01	2	43.50	0	0.00	43.30	2	2,504	0.08%
2023/02/24	1	44.40	2	44.15	44.70	-1	2,470	-0.04%
2023/02/23	1	44.65	0	0.00	44.75	1	2,465	0.04%
2023/02/22	6	44.47	0	0.00	44.25	6	2,466	0.24%
2023/02/21	6	45.55	0	0.00	45.45	6	2,456	0.24%
2023/02/20	6	45.30	1	45.60	45.55	5	2,505	0.20%
2023/02/14	2	44.93	1	45.15	45.15	1	2,627	0.04%
2023/02/13	2	45.15	2	44.55	44.55	0	2,638	0.00%
2023/02/10	2	45.63	4	45.00	45.00	-2	2,609	-0.08%
2023/02/09	1	45.95	0	0.00	45.90	1	2,581	0.04%
2023/02/08	2	47.10	0	0.00	46.75	2	2,559	0.08%
2023/02/06	0	0.00	5	46.90	46.90	-5	2,534	-0.20%
2023/02/03	0	0.00	5	46.85	47.60	-5	2,504	-0.20%
2023/02/01	2	48.33	0	0.00	47.90	2	2,475	0.08%
2023/01/31	0	0.00	1	47.95	48.40	-1	2,415	-0.04%
2023/01/30	0	0.00	1	46.15	46.60	-1	2,314	-0.04%
2023/01/17	0	0.00	3	45.15	45.30	-3	2,270	-0.13%
2023/01/16	1	44.15	1	44.70	44.15	0	2,237	0.00%
2023/01/13	1	44.30	2	44.60	44.70	-1	2,224	-0.04%
2023/01/12	0	0.00	6	44.72	44.85	-6	2,243	-0.27%
2023/01/10	0	0.00	1	43.80	43.50	-1	2,173	-0.05%
2023/01/06	1	43.30	0	0.00	42.95	1	2,146	0.05%
2023/01/05	0	0.00	5	43.64	43.60	-5	2,150	-0.23%
2023/01/03	10	43.25	0	0.00	43.40	10	2,142	0.47%
2022/12/29	3	42.48	1	42.45	42.00	2	2,104	0.10%
2022/12/28	1	43.60	1	43.50	43.50	0	2,077	0.00%
2022/12/27	1	43.85	0	0.00	43.30	1	2,072	0.05%
2022/12/23	0	0.00	4	44.33	44.00	-4	2,043	-0.20%
2022/12/22	2	43.85	13	44.09	44.25	-11	1,970	-0.56%
2022/12/21	5	42.05	3	42.12	41.55	2	1,821	0.11%
2022/12/20	2	41.20	1	42.10	40.35	1	1,741	0.06%
2022/12/19	1	41.65	0	0.00	41.70	1	1,730	0.06%
2022/12/16	1	42.30	1	42.00	42.00	0	1,698	0.00%
2022/12/15	4	41.99	5	41.64	42.10	-1	1,633	-0.06%
2022/12/14	2	41.08	2	41.18	40.50	0	1,535	0.00%
2022/12/13	7	42.15	4	41.30	41.70	3	1,483	0.20%
2022/12/07	4	39.19	0	0.00	37.85	4	1,363	0.29%
2022/12/06	2	39.28	0	0.00	38.75	2	1,348	0.15%
2022/12/05	0	0.00	1	39.25	39.30	-1	1,372	-0.07%
2022/11/21	0	0.00	1	37.70	37.80	-1	1,476	-0.07%
2022/11/18	1	37.55	0	0.00	37.70	1	1,482	0.07%
2022/11/17	1	36.95	10	37.00	37.40	-9	1,480	-0.61%
2022/11/16	0	0.00	1	38.30	37.35	-1	1,476	-0.07%
2022/11/15	6	37.51	7	37.45	37.50	-1	1,428	-0.07%
2022/11/14	3	34.73	5	35.20	35.20	-2	1,319	-0.15%
2022/11/09	0	0.00	1	35.40	35.00	-1	1,337	-0.07%
2022/11/08	0	0.00	5	36.02	35.75	-5	1,401	-0.36%
2022/11/04	2	34.30	0	0.00	34.75	2	1,499	0.13%
2022/11/01	0	0.00	0.1	34.20	34.35	-0.1	1,534	-0.01%
2022/10/31	5	34.22	0	0.00	34.20	5	1,550	0.32%
2022/10/21	5	35.40	0	0.00	35.70	5	1,834	0.27%
2022/10/20	0	0.00	3	35.68	36.00	-3	1,839	-0.16%
2022/10/19	1	35.45	2	35.30	35.20	-1	1,805	-0.06%
2022/10/11	1	35.10	13	35.00	34.80	-12	1,885	-0.64%
2022/10/07	1	34.90	1	35.25	34.90	0	1,881	0.00%
2022/10/06	1	34.65	1	34.80	34.95	0	1,893	0.00%
2022/10/05	0	0.00	2	34.93	35.05	-2	1,912	-0.10%
2022/10/04	1	33.90	0	0.00	34.30	1	1,933	0.05%
2022/09/26	10	35.18	0	0.00	34.45	10	2,027	0.49%
2022/09/23	1	37.45	0	0.00	36.90	1	2,042	0.05%
2022/09/22	0	0.00	1	36.90	36.80	-1	2,065	-0.05%
2022/09/21	1	37.80	0	0.00	37.15	1	2,072	0.05%
2022/09/20	5	37.65	0	0.00	37.60	5	2,091	0.24%
2022/09/19	6	38.66	0	0.00	38.40	6	2,096	0.29%
2022/09/16	1	38.75	0	0.00	38.85	1	2,104	0.05%
2022/09/14	1	38.80	1	39.25	39.35	0	2,165	0.00%
2022/09/13	0	0.00	17	39.43	39.80	-17	2,205	-0.77%
2022/09/08	0	0.00	32	38.41	38.80	-32	2,242	-1.43%
2022/09/07	31	36.69	1	37.35	36.30	30	2,193	1.37%
2022/09/05	1	36.50	0	0.00	36.20	1	2,131	0.05%
2022/08/30	1	37.70	0	0.00	37.95	1	2,203	0.05%
2022/08/29	0	0.00	1	37.55	37.60	-1	2,222	-0.04%
2022/08/25	0	0.00	2	39.20	38.65	-2	2,230	-0.09%
2022/08/23	10	37.90	0	0.00	37.95	10	2,223	0.45%
2022/08/16	1	39.95	0	0.00	39.30	1	2,309	0.04%
2022/08/15	3	38.73	14	39.69	40.00	-11	2,319	-0.47%
2022/08/12	4	37.94	3	38.05	38.20	1	2,268	0.04%
2022/08/11	0	0.00	1	36.20	36.80	-1	2,251	-0.04%
2022/08/10	1	35.75	1	35.85	36.00	0	2,304	0.00%
2022/08/09	0	0.00	6	35.04	35.55	-6	2,351	-0.26%
2022/08/05	0	0.00	1	35.05	35.30	-1	2,517	-0.04%
2022/08/04	1	34.85	0	0.00	34.60	1	2,699	0.04%
2022/08/03	0	0.00	2	35.15	35.20	-2	2,871	-0.07%
2022/08/02	2	36.18	0	0.00	36.55	2	2,922	0.07%
2022/08/01	3	37.40	4	37.61	37.85	-1	2,926	-0.03%
2022/07/28	1	35.10	0	0.00	34.85	1	2,938	0.03%
2022/07/26	0	0.00	14	35.49	35.20	-14	3,052	-0.46%
2022/07/25	5	36.00	0	0.00	35.95	5	3,074	0.16%
2022/07/22	2	35.75	0	0.00	35.70	2	3,111	0.06%
2022/07/20	0	0.00	2	35.95	36.00	-2	3,284	-0.06%
2022/07/19	1	36.00	12	35.35	36.15	-11	3,335	-0.33%
2022/07/13	0	0.00	2	33.93	33.95	-2	3,715	-0.05%
2022/07/12	11	33.36	0	0.00	32.90	11	3,854	0.29%
2022/07/08	0	0.00	10.3	35.15	35.00	-10.3	4,425	-0.23%
2022/07/07	1	34.35	1	33.65	34.40	0	4,531	0.00%
2022/07/06	8	34.64	3	34.18	34.10	5	4,607	0.11%
2022/07/05	4	38.75	2	39.13	39.30	2	4,714	0.04%
2022/07/04	19	38.27	18	38.30	38.45	1	4,741	0.02%
2022/07/01	5	38.78	4	38.15	37.85	1	4,928	0.02%
2022/06/30	7	39.77	5	39.71	39.65	2	5,169	0.04%
2022/06/29	1	41.00	0	0.00	41.05	1	5,248	0.02%
2022/06/28	1	40.80	1	41.15	41.15	0	5,341	0.00%
2022/06/27	2	41.90	5	41.58	41.90	-3	5,411	-0.06%
2022/06/24	0	0.00	4	40.70	40.55	-4	5,472	-0.07%
2022/06/23	6	39.93	3	39.85	40.20	3	5,563	0.05%
2022/06/22	2	41.23	5	40.50	40.60	-3	5,704	-0.05%
2022/06/21	1	42.30	0	0.00	42.35	1	5,876	0.02%
2022/06/20	5	42.15	1	41.45	41.50	4	5,941	0.07%
2022/06/17	3	44.13	0	0.00	44.15	3	5,929	0.05%
2022/06/16	5	46.43	2	45.00	45.00	3	5,954	0.05%
2022/06/15	6.1	47.19	2	47.80	46.55	4.1	5,954	0.07%
2022/06/14	1	46.80	0	0.00	46.85	1	6,001	0.02%
2022/06/13	0	0.00	1	48.10	47.25	-1	6,048	-0.02%
2022/06/10	1	49.10	8	48.94	48.80	-7	6,117	-0.11%
2022/06/09	0	0.00	4	50.00	49.85	-4	6,213	-0.06%
2022/06/07	0	0.00	0	50.80	50.70	0	6,319	0.00%
2022/06/02	3	49.60	0	0.00	49.65	3	6,427	0.05%
2022/06/01	0	0.00	4	50.48	50.20	-4	6,485	-0.06%
2022/05/31	0	0.00	1	49.85	49.90	-1	6,505	-0.02%
2022/05/30	3	50.40	6	50.30	50.20	-3	6,532	-0.05%
2022/05/27	0	0.00	1	49.70	49.70	-1	6,570	-0.02%
2022/05/26	1	48.90	1	48.85	48.75	0	6,797	0.00%
2022/05/25	1	47.45	1	48.60	48.55	0	6,898	0.00%
2022/05/24	1	48.40	0	48.60	48.15	1	6,930	0.01%
2022/05/23	3	49.22	1	49.25	48.95	2	6,917	0.03%
2022/05/20	0	0.00	2	48.95	48.65	-2	6,929	-0.03%
2022/05/19	9	48.45	2	48.30	48.30	7	7,060	0.10%
2022/05/18	0	0.00	2	49.95	50.00	-2	7,041	-0.03%
2022/05/17	7	49.04	0	0.00	48.95	7	6,988	0.10%
2022/05/13	2	49.88	2.3	49.87	49.70	-0.3	6,918	0.00%
2022/05/12	6	50.95	4	51.33	50.00	2	6,906	0.03%
2022/05/11	21	53.18	16	53.45	52.40	5	6,732	0.07%
2022/05/10	5	56.82	3	57.73	57.10	2	6,590	0.03%
2022/05/09	5	58.00	6	58.35	58.00	-1	6,529	-0.02%
2022/05/06	6	60.55	1	59.90	60.40	5	6,495	0.08%
2022/05/05	5	62.28	3	62.73	62.40	2	6,448	0.03%
2022/05/04	2	62.40	6	62.03	62.00	-4	6,383	-0.06%
2022/05/03	8	63.89	5	63.50	63.50	3	6,305	0.05%
2022/04/29	22	64.24	21	64.69	64.40	1	6,295	0.02%
2022/04/28	0	0.00	1	65.60	64.20	-1	6,285	-0.02%
2022/04/27	3	64.43	4	64.98	65.00	-1	6,252	-0.02%
2022/04/26	15	65.71	7	65.70	65.10	8	6,193	0.13%
2022/04/25	20	66.47	31	66.10	66.10	-11	6,069	-0.18%
2022/04/22	13	69.07	13	69.55	69.40	0	5,992	0.00%
2022/04/21	50	70.31	21	69.56	69.50	29	5,952	0.49%
2022/04/20	14	70.13	11	70.65	71.40	3	5,912	0.05%
2022/04/18	5	73.50	3	75.03	72.90	2	5,664	0.04%
2022/04/15	8	76.29	12	76.46	75.50	-4	5,535	-0.07%
2022/04/14	7	74.74	28	75.04	74.80	-21	5,271	-0.40%
2022/04/13	10	72.11	5	71.88	71.20	5	4,961	0.10%
2022/04/12	2	71.10	0	0.00	70.70	2	4,847	0.04%
2022/04/11	14	70.99	16	71.58	69.80	-2	4,768	-0.04%
2022/04/08	6	68.50	0	0.00	69.20	6	4,625	0.13%
2022/04/07	27	69.52	15	68.64	67.90	12	4,547	0.26%
2022/04/06	15	71.57	13	71.46	70.80	2	4,326	0.05%
2022/04/01	15	69.14	21	69.38	69.50	-6	4,057	-0.15%
2022/03/31	13	67.97	16	68.10	67.80	-3	3,960	-0.08%
2022/03/30	12	65.18	12	66.55	67.40	0	3,881	0.00%
2022/03/29	14	67.36	22	67.05	66.00	-8	3,843	-0.21%
2022/03/28	1	66.00	0	0.00	67.90	1	3,778	0.03%
2022/03/25	14	67.19	16	67.50	68.00	-2	3,716	-0.05%
2022/03/24	19	66.57	15	66.69	66.00	4	3,626	0.11%
2022/03/23	16	64.76	23	64.90	65.30	-7	3,518	-0.20%
2022/03/22	0	0.00	5	63.80	64.10	-5	3,412	-0.15%
2022/03/21	5	62.90	6	64.02	63.30	-1	3,357	-0.03%
2022/03/18	9	62.58	0	0.00	62.00	9	3,338	0.27%
2022/03/17	4	61.90	0	0.00	62.40	4	3,326	0.12%
2022/03/15	0	0.00	5	63.66	64.20	-5	3,223	-0.16%
2022/03/14	3	64.77	13	65.68	66.20	-10	3,167	-0.32%
2022/03/11	0	0.00	3	63.63	63.80	-3	3,076	-0.10%
2022/03/10	0	0.00	6	62.13	62.70	-6	3,000	-0.20%
2022/03/09	8	61.70	1	60.50	61.70	7	2,973	0.24%
2022/03/08	3	61.50	0	0.00	59.50	3	2,944	0.10%
2022/03/07	5	61.94	3	62.10	62.10	2	2,860	0.07%
2022/03/04	1	62.40	0	0.00	62.50	1	2,805	0.04%
2022/03/03	1	62.50	5	62.70	63.00	-4	2,793	-0.14%
2022/03/02	1	62.60	9	63.42	62.70	-8	2,778	-0.29%
2022/03/01	11	63.70	3	64.73	63.00	8	2,739	0.29%
2022/02/25	4	61.35	2	61.65	62.00	2	2,577	0.08%
2022/02/24	2	59.10	3	60.20	59.40	-1	2,513	-0.04%
2022/02/23	3	59.63	4	59.70	59.80	-1	2,470	-0.04%
2022/02/22	3	58.87	1	59.00	59.50	2	2,466	0.08%
2022/02/21	10	60.96	4	61.10	60.30	6	2,430	0.25%
2022/02/18	0	0.00	1	59.10	58.90	-1	2,301	-0.04%
2022/02/17	1	57.60	15	57.80	57.50	-14	2,279	-0.61%
2022/02/16	1	58.10	0	0.00	57.80	1	2,322	0.04%
2022/02/15	2	58.65	1	58.10	58.10	1	2,323	0.04%
2022/02/14	1	58.00	5	58.72	58.90	-4	2,375	-0.17%
2022/02/11	2	57.85	8	57.88	58.00	-6	2,304	-0.26%
2022/02/10	0	0.00	9	57.58	58.10	-9	2,341	-0.38%
2022/02/09	2	57.00	0	0.00	57.00	2	2,462	0.08%
2022/02/08	0	0.00	21	56.29	56.40	-21	2,451	-0.86%
2022/02/07	5	53.60	10	54.16	55.50	-5	2,474	-0.20%
2022/01/26	2	51.80	1	51.70	52.20	1	2,514	0.04%
2022/01/25	3	52.00	3	52.73	51.90	0	2,543	0.00%
2022/01/24	2	52.30	14	52.44	52.80	-12	2,561	-0.47%
2022/01/21	1	53.70	3	53.70	53.40	-2	2,602	-0.08%
2022/01/19	1	54.10	0	0.00	53.70	1	2,646	0.04%
2022/01/18	0	0.00	1	55.10	54.50	-1	2,664	-0.04%
2022/01/17	1	53.60	1	54.60	54.50	0	2,705	0.00%
2022/01/14	4	54.65	27	53.93	54.20	-23	2,793	-0.82%
2022/01/13	16	55.26	2	55.40	55.20	14	2,814	0.50%
2022/01/12	2	55.00	0	0.00	54.70	2	2,807	0.07%
2022/01/11	2	55.75	19	55.65	55.10	-17	2,789	-0.61%
2022/01/10	1.1	56.19	16	56.00	56.00	-14.9	2,792	-0.53%
2022/01/07	2	56.90	0	0.00	56.70	2	2,784	0.07%
2022/01/06	0	0.00	1	57.30	57.30	-1	2,807	-0.04%
2022/01/05	0	0.00	1	57.90	57.50	-1	2,846	-0.04%
2022/01/04	3	57.27	1	57.70	57.50	2	2,874	0.07%
2022/01/03	3	57.97	0	0.00	57.50	3	2,898	0.10%
2021/12/28	3	58.17	0	0.00	58.20	3	2,990	0.10%
2021/12/27	1	58.30	1	58.40	58.40	0	3,041	0.00%
2021/12/24	1	59.60	4	59.45	59.00	-3	3,096	-0.10%
2021/12/23	2	60.35	2	60.00	60.00	0	3,119	0.00%
2021/12/22	1	59.40	8	59.60	59.60	-7	3,094	-0.23%
2021/12/21	1	58.70	3	59.37	59.90	-2	3,097	-0.06%
2021/12/20	0	0.00	5	59.90	60.00	-5	3,082	-0.16%
2021/12/17	9	58.59	4	58.70	58.80	5	3,019	0.17%
2021/12/16	0	0.00	3	57.40	57.30	-3	2,938	-0.10%
2021/12/14	5.2	57.17	12	56.80	56.80	-6.8	3,001	-0.23%
2021/12/13	10	58.20	3	58.33	58.60	7	2,981	0.23%
2021/12/10	1.1	57.43	1	58.40	57.50	0.1	2,985	0.00%
2021/12/09	3	57.93	0	0.00	57.80	3	3,034	0.10%
2021/12/08	2	58.75	1	59.70	58.70	1	3,077	0.03%
2021/12/07	2	58.25	1	58.20	58.50	1	3,081	0.03%
2021/12/06	0	0.00	1	57.90	57.30	-1	3,082	-0.03%
2021/12/02	0	0.00	3	57.37	57.30	-3	3,147	-0.10%
2021/12/01	2	56.70	7	56.90	57.00	-5	3,181	-0.16%
2021/11/29	4	56.65	1	56.60	56.80	3	3,269	0.09%
2021/11/26	1	58.10	3	58.10	57.80	-2	3,312	-0.06%
2021/11/25	4	59.03	0	0.00	59.00	4	3,404	0.12%
2021/11/24	6	57.73	22	58.65	58.80	-16	3,404	-0.47%
2021/11/23	16	57.49	6	57.72	57.10	10	3,361	0.30%
2021/11/22	1	56.00	0	0.00	56.60	1	3,586	0.03%
2021/11/19	1	56.10	3	56.37	56.10	-2	3,630	-0.06%
2021/11/18	5	56.82	7	57.09	56.70	-2	3,716	-0.05%
2021/11/17	4	57.18	1	57.10	57.10	3	3,795	0.08%
2021/11/16	3	56.50	20	56.14	56.20	-17	3,824	-0.44%
2021/11/15	2	57.00	9	57.18	56.80	-7	3,881	-0.18%
2021/11/12	2	58.70	8	58.63	58.30	-6	3,955	-0.15%
2021/11/11	3.6	58.65	2	60.90	58.70	1.6	4,057	0.04%
2021/11/10	5	59.16	0	0.00	58.60	5	4,129	0.12%
2021/11/09	1	59.80	2	59.40	59.50	-1	4,171	-0.02%
2021/11/08	8	59.93	2	60.25	60.00	6	4,194	0.14%
2021/11/05	1	58.30	0	0.00	58.50	1	4,137	0.02%
2021/11/04	4	59.15	18	59.39	58.50	-14	4,210	-0.33%
2021/11/03	0	0.00	1	59.10	59.40	-1	4,313	-0.02%
2021/11/02	13	58.81	0	0.00	57.60	13	4,284	0.30%
2021/11/01	5	58.70	1	58.20	58.20	4	4,327	0.09%
2021/10/29	5	58.46	61	57.95	58.20	-56	4,348	-1.29%
2021/10/28	0	0.00	6	58.58	59.00	-6	4,363	-0.14%
2021/10/26	5	57.30	2	57.55	57.60	3	4,697	0.06%
2021/10/25	3	55.70	8	56.08	56.80	-5	4,777	-0.10%
2021/10/22	2	56.15	0	0.00	55.20	2	4,893	0.04%
2021/10/21	0	0.00	2	57.95	58.20	-2	4,935	-0.04%
2021/10/20	1	57.20	0	0.00	56.70	1	5,072	0.02%
2021/10/19	0	0.00	1	57.90	57.20	-1	5,203	-0.02%
2021/10/18	3	56.37	1	58.40	56.70	2	5,351	0.04%
2021/10/15	0	0.00	1	57.30	57.30	-1	5,593	-0.02%
2021/10/14	1	55.50	3	56.37	56.70	-2	5,959	-0.03%
2021/10/13	2	56.45	3	55.73	55.10	-1	6,355	-0.02%
2021/10/12	2	56.95	1	57.80	56.30	1	6,482	0.02%
2021/10/08	2	58.40	8	59.48	57.20	-6	6,758	-0.09%
2021/10/07	0	0.00	1	58.50	58.80	-1	7,076	-0.01%
2021/10/06	2	58.90	0	0.00	57.60	2	7,411	0.03%
2021/10/05	20	57.80	1	57.80	58.60	19	7,686	0.25%
2021/10/04	4	58.00	5	58.74	56.80	-1	7,883	-0.01%
2021/10/01	1.1	61.49	0	0.00	59.50	1.1	8,220	0.01%
2021/09/30	15	61.97	3	62.10	63.00	12	8,743	0.14%
2021/09/29	2	60.85	2	61.40	60.70	0	9,439	0.00%
2021/09/28	2	61.90	6	61.92	61.50	-4	10,946	-0.04%
2021/09/27	1	63.00	2	63.20	62.50	-1	11,719	-0.01%
2021/09/24	2	62.20	4	62.53	62.00	-2	12,376	-0.02%
2021/09/22	5	62.44	2	63.20	62.20	3	14,889	0.02%
2021/09/17	0	0.00	1	63.80	65.00	-1	15,482	-0.01%
2021/09/14	2	65.55	0	0.00	65.00	2	16,733	0.01%
2021/09/13	2	66.35	2	66.75	66.80	0	17,518	0.00%
2021/09/10	13	66.13	2	66.20	66.10	11	17,588	0.06%
2021/09/09	2	65.00	2	65.35	65.20	0	17,647	0.00%
2021/09/07	3	66.40	0	0.00	65.40	3	17,941	0.02%
2021/09/06	0	0.00	7	66.60	66.30	-7	18,054	-0.04%
2021/09/03	52.3	66.85	51	68.07	66.80	1.3	18,234	0.01%
2021/09/02	2	68.30	2	68.40	67.60	0	18,385	0.00%
2021/09/01	1	70.80	2	70.00	69.40	-1	18,473	-0.01%
2021/08/31	3	70.73	5	70.84	70.30	-2	18,592	-0.01%
2021/08/30	1	69.10	1	69.50	69.60	0	18,777	0.00%
2021/08/26	24	72.30	7	71.07	69.00	17	19,337	0.09%
2021/08/25	5	65.90	5	66.86	67.10	0	19,534	0.00%
2021/08/24	3	64.97	5	66.10	66.30	-2	19,780	-0.01%
2021/08/23	1	65.40	0	0.00	65.80	1	20,561	0.00%
2021/08/20	3	62.77	2	63.35	63.20	1	21,093	0.00%
2021/08/19	10	65.08	7	65.13	63.20	3	21,520	0.01%
2021/08/18	3	65.57	3	64.90	67.00	0	21,600	0.00%
2021/08/17	5	68.32	7	64.44	64.50	-2	21,796	-0.01%
2021/08/16	8	68.89	3	68.57	68.40	5	22,036	0.02%
2021/08/13	3	72.67	3	72.57	72.20	0	22,349	0.00%
2021/08/12	7	71.91	11	73.22	74.10	-4	22,842	-0.02%
2021/08/11	9	72.12	6	72.73	71.50	3	23,280	0.01%
2021/08/10	7	73.53	13	73.09	72.50	-6	23,465	-0.03%
2021/08/09	33	75.04	48	75.42	75.80	-15	23,677	-0.06%
2021/08/06	34	74.44	23	73.91	73.70	11	23,956	0.05%
2021/08/05	49	75.01	59	74.41	74.20	-10	24,359	-0.04%
2021/08/04	6	76.65	6	76.17	76.10	0	24,634	0.00%
2021/08/03	94	76.95	78	76.66	76.80	16	25,439	0.06%
2021/08/02	10	76.17	5	76.88	77.50	5	26,084	0.02%
2021/07/30	6	76.25	15	76.85	75.80	-9	26,449	-0.03%
2021/07/29	5	73.60	3	74.00	75.00	2	27,183	0.01%
2021/07/28	46	72.54	80	72.74	72.50	-34	27,871	-0.12%
2021/07/27	16	72.57	24	72.83	72.10	-8	28,415	-0.03%
2021/07/26	25	75.36	27	75.40	74.70	-2	29,154	-0.01%
2021/07/23	34	72.89	62	73.80	73.80	-28	29,831	-0.09%
2021/07/22	56	72.24	26	71.55	71.70	30	30,155	0.10%
2021/07/21	34	76.65	27	73.60	73.30	7	30,639	0.02%
2021/07/20	59	78.06	25	77.36	76.80	34	30,768	0.11%
2021/07/19	32	76.84	55	76.97	79.40	-23	30,883	-0.07%
2021/07/16	58	72.90	52	73.92	74.00	6	31,277	0.02%
2021/07/15	114	73.15	125	74.27	74.80	-11	31,829	-0.03%	大買/大賣/
2021/07/14	127	73.87	136	72.59	72.00	-9	31,954	-0.03%	大買/大賣/
2021/07/13	138.1	78.60	122.3	76.21	75.60	15.8	32,305	0.05%	大買/大賣/
2021/07/12	22	83.08	6	82.62	81.20	16	32,626	0.05%
2021/07/09	31	81.91	16	81.88	81.10	15	33,246	0.05%
2021/07/08	82	83.45	72	84.33	83.60	10	34,034	0.03%
2021/07/07	115	84.86	92	84.43	84.00	23	33,763	0.07%	大買/
2021/07/06	148	87.56	115	88.85	87.80	33	33,327	0.10%	大買/大賣/
2021/07/05	212.5	90.45	120	89.97	85.80	92.5	32,680	0.28%	大買/大賣/
2021/07/02	72	84.16	234	84.61	86.60	-162	31,335	-0.52%	大賣/鉅額交易
2021/07/01	121.1	78.50	19	78.71	78.80	102.1	30,621	0.33%	大買/鉅額交易
2021/06/30	27	83.42	93	83.36	79.80	-66	30,088	-0.22%
2021/06/29	173	78.35	177	78.85	80.20	-4	28,815	-0.01%	大買/大賣/
2021/06/28	70	70.70	95	72.27	74.30	-25	27,622	-0.09%
2021/06/25	16	67.94	47	68.49	67.60	-31	26,994	-0.11%
2021/06/24	21	67.23	36	67.41	66.80	-15	26,720	-0.06%
2021/06/23	105	69.19	36	70.05	65.60	69	26,441	0.26%	大買/
2021/06/22	45	66.54	51	67.62	69.50	-6	25,722	-0.02%
2021/06/21	23	64.49	11	63.49	63.20	12	24,893	0.05%
2021/06/18	6	64.47	6	64.32	64.30	0	24,773	0.00%
2021/06/17	15	65.19	11	66.05	64.70	4	24,687	0.02%
2021/06/16	32	65.24	35	65.44	64.30	-3	24,501	-0.01%
2021/06/15	4	64.50	4	65.23	65.80	0	24,374	0.00%
2021/06/11	9	64.62	8	64.25	64.10	1	24,239	0.00%
2021/06/09	10	64.30	40	63.79	63.60	-30	23,966	-0.13%
2021/06/08	54	65.65	35	65.66	65.50	19	23,840	0.08%
2021/06/07	86	66.18	179	65.87	65.20	-93	23,766	-0.39%	大賣/
2021/06/04	4	66.70	24	66.63	66.30	-20	23,647	-0.08%
2021/06/03	40	66.92	23	67.16	66.70	17	23,600	0.07%
2021/06/02	104	66.89	41	66.82	67.00	63	23,249	0.27%	大買/
2021/06/01	32	65.00	32	65.30	65.60	0	22,815	0.00%
2021/05/31	137	67.77	103	67.49	64.20	34	22,585	0.15%	大買/大賣/
2021/05/28	57	63.22	39	63.37	64.40	18	21,715	0.08%
2021/05/27	14	60.15	50	60.84	58.60	-36	21,116	-0.17%
2021/05/26	3	57.20	3	56.80	57.80	0	20,697	0.00%
2021/05/25	35	56.81	28	56.47	56.80	7	20,585	0.03%
2021/05/24	89	60.66	26	59.33	58.80	63	20,330	0.31%
2021/05/21	29	58.34	55	59.70	60.70	-26	20,101	-0.13%
2021/05/20	143	59.27	95	60.07	57.20	48	19,706	0.24%	大買/
2021/05/19	34	58.84	36	59.88	61.70	-2	19,174	-0.01%
2021/05/18	27	54.16	33	54.85	56.10	-6	18,723	-0.03%
2021/05/17	109	53.74	115	53.77	51.00	-6	18,450	-0.03%	大買/大賣/
2021/05/14	40	58.28	45	57.70	56.60	-5	18,170	-0.03%
2021/05/13	14	59.91	20	60.35	60.20	-6	17,761	-0.03%
2021/05/12	112	69.20	123	69.79	65.10	-11	17,309	-0.06%	大買/大賣/
2021/05/11	185	77.77	208	76.66	72.30	-23	16,971	-0.14%	大買/大賣/
2021/05/10	202	79.73	155	79.95	80.20	47	16,146	0.29%	大買/大賣/
2021/05/07	94	74.58	115	73.80	75.80	-21	15,440	-0.14%	大賣/
2021/05/06	246	77.35	153	78.04	73.90	93	14,956	0.62%	大買/大賣/
2021/05/05	28.2	74.62	121	74.52	74.60	-92.8	13,962	-0.66%	大賣/
2021/05/04	115	68.98	101	68.67	69.30	14	13,185	0.11%	大買/大賣/
2021/05/03	135	79.25	60	80.58	72.60	75	12,523	0.60%	大買/
2021/04/29	134	77.68	126	78.21	80.50	8	11,674	0.07%	大買/大賣/
2021/04/28	29	71.32	31	72.11	73.20	-2	10,831	-0.02%
2021/04/27	73	69.92	70	70.41	70.60	3	10,422	0.03%
2021/04/26	1	61.40	18.1	65.45	66.50	-17.1	9,804	-0.17%
2021/04/23	54	59.42	47	60.43	60.50	7	9,449	0.07%
2021/04/22	72	61.88	102	62.56	59.30	-30	9,050	-0.33%	大賣/
2021/04/21	120	58.41	103	59.01	58.90	17	8,305	0.20%	大買/大賣/
2021/04/20	42	54.68	21.9	54.45	56.70	20.1	7,636	0.26%
2021/04/19	21	55.17	111	54.56	55.00	-90	7,276	-1.24%	大賣/
2021/04/16	191	52.86	42	53.41	53.00	149	6,608	2.25%	大買/鉅額交易
2021/04/15	32	50.11	53	50.88	52.00	-21	5,951	-0.35%
2021/04/14	20	46.99	26	48.85	48.00	-6	5,075	-0.12%
2021/04/13	1	44.15	1	44.80	44.65	0	4,123	0.00%
2021/04/12	4	45.08	7	44.63	44.60	-3	4,101	-0.07%
2021/04/09	8.4	43.15	10	42.95	43.30	-1.6	3,980	-0.04%
2021/04/08	2	43.48	32	43.80	44.50	-30	3,910	-0.77%
2021/04/07	20	41.64	1	42.20	42.00	19	3,813	0.50%
2021/04/06	13	41.85	27	41.78	41.95	-14	3,846	-0.36%
2021/04/01	9	40.04	7	40.10	40.45	2	3,714	0.05%
2021/03/30	1	39.15	10	39.70	39.70	-9	3,699	-0.24%
2021/03/29	0	39.25	36	39.74	39.35	-36	3,761	-0.96%
2021/03/24	0	0.00	11	38.82	38.80	-11	4,457	-0.25%
2021/03/23	1	39.20	5	39.15	39.15	-4	4,470	-0.09%
2021/03/19	10	39.04	0	0.00	39.05	10	4,517	0.22%
2021/03/18	0	0.00	5	39.70	39.35	-5	4,556	-0.11%
2021/03/17	5	39.45	5	39.10	39.30	0	4,842	0.00%
2021/03/16	11	39.07	40	39.15	38.95	-29	5,185	-0.56%
2021/03/15	0	0.00	1	40.90	40.80	-1	5,090	-0.02%
2021/03/12	2	39.75	2	40.05	40.00	0	5,093	0.00%
2021/03/11	6	40.70	9	40.16	39.95	-3	5,153	-0.06%
2021/03/10	13	41.03	21	40.97	41.15	-8	5,110	-0.16%
2021/03/09	16	40.31	11	39.33	39.40	5	4,971	0.10%
2021/03/08	2	39.65	5	39.37	39.20	-3	4,807	-0.06%
2021/03/05	4	38.78	1	38.75	38.85	3	4,875	0.06%
2021/03/04	0	0.00	6	39.73	39.65	-6	4,933	-0.12%
2021/03/02	0	0.00	2	39.35	38.55	-2	5,172	-0.04%
2021/02/26	0	0.00	1	40.35	39.30	-1	5,475	-0.02%
2021/02/25	1	39.50	0	0.00	39.70	1	5,626	0.02%
2021/02/24	5	39.16	6	39.18	38.80	-1	5,682	-0.02%
2021/02/23	1	40.00	0	0.00	39.80	1	5,640	0.02%
2021/02/22	1	38.40	8	38.35	39.00	-7	5,517	-0.13%
2021/02/19	0	0.00	5	37.80	37.75	-5	5,449	-0.09%
2021/02/18	5	37.70	1	37.75	37.85	4	5,430	0.07%
2021/02/04	0	0.00	7	35.50	35.50	-7	5,428	-0.13%
2021/02/03	1	34.45	0.2	34.51	34.55	0.8	5,463	0.01%
2021/02/01	4	33.35	0	0.00	33.70	4	5,460	0.07%
2021/01/28	0	0.00	1	34.45	34.50	-1	5,419	-0.02%
2021/01/27	0	0.00	0	34.90	34.75	0	5,411	0.00%
2021/01/26	3	35.15	0	0.00	35.05	3	5,401	0.06%
2021/01/25	2	35.00	1	35.90	35.95	1	5,398	0.02%
2021/01/22	2	35.25	1	34.50	35.45	1	5,375	0.02%
2021/01/21	1	34.10	40	34.10	34.25	-39	5,375	-0.73%
2021/01/19	2	35.95	6	35.85	35.85	-4	5,413	-0.07%
2021/01/18	5	35.40	5	35.95	35.95	0	5,390	0.00%
2021/01/15	0	0.00	3	35.07	35.05	-3	5,355	-0.06%
2021/01/14	8	35.97	1	36.10	36.10	7	5,286	0.13%
2021/01/13	2	36.75	2	36.65	36.65	0	5,201	0.00%
2021/01/12	24	37.96	14	37.71	37.00	10	5,156	0.19%
2021/01/11	51	38.80	0	0.00	38.65	51	5,091	1.00%
2021/01/08	6	39.20	0	0.00	38.90	6	5,080	0.12%
2021/01/06	6	40.34	8	39.50	39.35	-2	5,041	-0.04%
2021/01/05	5	40.40	0	0.00	40.70	5	4,969	0.10%
2021/01/04	1	39.65	5	39.30	39.65	-4	4,893	-0.08%
2020/12/31	11	39.41	0	0.00	39.45	11	4,881	0.23%
2020/12/30	9	40.32	4	40.55	39.70	5	4,898	0.10%
2020/12/29	34	39.99	8	40.82	39.80	26	4,849	0.54%
2020/12/28	100	39.19	13	39.28	39.00	87	4,740	1.84%
2020/12/25	37	39.08	0	0.00	39.15	37	4,718	0.78%
2020/12/24	8	39.09	7	39.14	38.90	1	4,704	0.02%
2020/12/23	5	39.55	11	39.50	39.70	-6	4,672	-0.13%
2020/12/22	62	41.43	22	41.04	40.30	40	4,695	0.85%
2020/12/21	28	40.77	108	40.95	40.75	-80	4,377	-1.83%	大賣/
2020/12/18	8	38.92	0	0.00	39.10	8	4,170	0.19%
2020/12/17	0	0.00	5	38.20	38.20	-5	4,148	-0.12%
2020/12/16	0	0.00	1	38.40	38.20	-1	4,175	-0.02%
2020/12/15	66	38.49	3	37.90	37.90	63	4,254	1.48%
2020/12/14	54	38.77	0	0.00	38.55	54	4,332	1.25%
2020/12/11	40	38.83	51	41.92	38.70	-11	4,395	-0.25%
2020/12/10	17.2	39.69	40	40.49	41.00	-22.8	4,124	-0.55%
2020/12/08	2	38.13	0	0.00	38.20	2	4,061	0.05%
2020/12/04	1	38.40	6	38.60	38.80	-5	4,018	-0.12%
2020/12/03	3	37.40	1	38.05	37.95	2	4,028	0.05%
2020/12/02	6	37.39	5	37.95	37.45	1	4,193	0.02%
2020/12/01	0	0.00	30	37.50	37.60	-30	4,159	-0.72%
2020/11/30	0	0.00	12	39.21	38.85	-12	4,119	-0.29%
2020/11/27	2	38.70	2	39.00	38.70	0	4,081	0.00%
2020/11/26	11	38.18	7	38.09	38.45	4	3,993	0.10%
2020/11/25	36	37.08	6	37.25	36.85	30	3,842	0.78%
2020/11/24	5	35.15	7	35.06	35.15	-2	3,510	-0.06%
2020/11/23	0	0.00	48	33.80	33.95	-48	3,344	-1.44%
2020/11/16	0	0.00	5	32.80	32.25	-5	3,263	-0.15%
2020/11/11	0	0.00	3	32.65	32.90	-3	3,205	-0.09%
2020/11/06	0	0.00	4	31.85	31.80	-4	3,190	-0.13%
2020/10/28	49	32.90	1	32.90	32.65	48	3,371	1.42%
2020/10/27	6	32.73	5	32.76	32.70	1	3,335	0.03%
2020/10/23	0	0.00	3	31.30	31.25	-3	3,272	-0.09%
2020/10/22	3	30.55	0	0.00	30.30	3	3,270	0.09%
2020/10/15	3	32.00	2	32.20	31.95	1	3,264	0.03%
2020/10/14	1	32.60	1	33.00	32.50	0	3,245	0.00%
2020/10/13	1	32.10	1	32.60	32.50	0	3,236	0.00%
2020/10/12	0	0.00	2	32.85	32.75	-2	3,232	-0.06%
2020/10/08	0	0.00	5	32.85	32.35	-5	3,208	-0.16%
2020/10/06	6	31.92	4	32.31	32.50	2	3,159	0.06%
2020/10/05	12	30.95	1	31.35	31.30	11	3,114	0.35%
2020/09/30	3	30.60	0	0.00	30.85	3	3,113	0.10%
2020/09/29	0	0.00	3	30.25	30.25	-3	3,103	-0.10%
2020/09/28	3	30.75	0	0.00	30.60	3	3,091	0.10%
2020/09/25	0	0.00	1	31.65	30.45	-1	3,080	-0.03%
2020/09/24	1	31.25	0	0.00	30.65	1	2,972	0.03%
2020/09/23	0	0.00	8	32.00	32.25	-8	2,879	-0.28%
2020/09/21	7	33.65	0	0.00	33.25	7	2,760	0.25%
2020/09/18	9	34.21	3	34.15	34.35	6	2,708	0.22%
2020/09/17	0	0.00	3	33.50	34.45	-3	2,603	-0.12%
2020/09/16	5	32.86	16	32.99	33.30	-11	2,459	-0.45%
2020/09/14	5	32.31	6	31.99	31.95	-1	2,295	-0.04%
2020/09/11	37	33.32	27	33.81	32.15	10	2,227	0.45%
2020/09/10	14	32.05	3	31.98	32.00	11	1,944	0.57%
2020/09/09	1	31.40	1	31.85	31.95	0	1,909	0.00%
2020/09/07	3	33.23	19	32.64	32.80	-16	1,799	-0.89%
2020/09/04	0	0.00	6	30.53	30.80	-6	1,598	-0.38%
2020/09/03	0	0.00	7	30.81	30.70	-7	1,575	-0.44%
2020/09/02	0	0.00	23	30.50	31.00	-23	1,534	-1.50%
2020/08/31	2	30.33	6	30.12	29.85	-4	1,474	-0.27%
2020/08/27	6	29.53	8	29.05	29.05	-2	1,410	-0.14%
2020/08/21	1	28.10	5	28.60	28.90	-4	1,357	-0.29%
2020/08/19	5	28.99	1	28.65	28.75	4	1,286	0.31%
2020/08/18	8	29.67	0	0.00	29.15	8	1,266	0.63%
2020/08/17	2	29.40	8	29.60	29.40	-6	1,232	-0.49%
2020/08/13	10	29.30	0	0.00	28.80	10	1,195	0.84%
2020/08/12	1	30.10	15	29.47	29.15	-14	1,174	-1.19%
2020/08/11	21	29.86	3.1	30.15	29.80	17.9	1,135	1.58%
2020/08/10	5	28.55	0	0.00	29.40	5	981	0.51%
2020/08/04	0	0.00	6	26.55	26.50	-6	882	-0.68%
2020/08/03	5	26.60	0	0.00	26.55	5	882	0.57%
2020/07/31	1	26.25	0	0.00	26.65	1	876	0.11%
2020/07/24	2.6	26.69	2	26.35	26.40	0.6	875	0.07%
2020/07/22	0	0.00	0.3	25.60	25.60	-0.3	833	-0.04%
2020/07/08	0	0.00	1	25.20	25.15	-1	790	-0.13%
2020/06/29	0	0.00	3	25.30	24.80	-3	821	-0.37%
2020/06/17	2	25.65	0	0.00	25.80	2	948	0.21%
2020/06/16	1	25.60	0	0.00	25.55	1	960	0.10%
2020/06/12	1	25.40	0	0.00	25.50	1	1,093	0.09%
2020/06/11	5	25.70	0	0.00	25.60	5	1,153	0.43%
2020/06/09	5	27.05	0	0.00	27.00	5	1,211	0.41%
2020/06/08	4	26.99	4	26.75	26.65	0	1,222	0.00%
2020/06/03	3	25.55	60	25.50	25.55	-57	1,204	-4.73%
2020/05/15	1	23.70	0	0.00	23.60	1	1,182	0.08%
2020/05/08	0	0.00	4	24.70	24.60	-4	1,179	-0.34%
2020/05/06	0	0.00	2	24.35	24.25	-2	1,201	-0.17%
2020/05/05	1	24.70	1	24.80	24.95	0	1,184	0.00%
2020/04/21	0	0.00	10	23.10	22.40	-10	1,263	-0.79%
2020/04/07	0	21.80	10	21.47	21.45	-10	1,459	-0.68%
2020/03/30	0	0.00	1	21.10	21.25	-1	1,518	-0.07%
2020/03/27	0	20.85	0	0.00	20.80	0	1,517	0.00%
2020/03/26	0	0.00	23	21.13	21.60	-23	1,513	-1.52%
2020/03/25	0	0.00	1	21.50	21.75	-1	1,509	-0.07%
2020/03/24	2	20.30	2	20.95	20.90	0	1,496	0.00%
2020/03/23	10	19.05	0	0.00	19.70	10	1,479	0.68%
2020/03/20	0	0.00	2	18.85	18.85	-2	1,484	-0.13%
2020/03/19	0	0.00	105	17.33	17.15	-105	1,537	-6.83%	大賣/鉅額交易
2020/03/18	1	19.95	0	0.00	19.00	1	1,500	0.07%
2020/03/17	3	21.17	0	0.00	20.90	3	1,456	0.21%
2020/03/16	0	0.00	5	23.34	23.20	-5	1,390	-0.36%
2020/03/13	1	24.05	4	24.25	24.10	-3	1,365	-0.22%
2020/03/12	6	26.88	15	27.12	26.70	-9	1,304	-0.69%
2020/03/11	50	28.15	50	28.15	28.20	0	1,280	0.00%
2020/03/10	2	27.50	0	0.00	28.10	2	1,271	0.16%
2020/03/09	8	28.57	1	28.20	28.20	7	1,257	0.56%
2020/03/06	0	0.00	1	29.40	29.05	-1	1,245	-0.08%
2020/03/05	5	29.15	0	0.00	29.15	5	1,245	0.40%
2020/03/04	1	28.85	0	0.00	29.10	1	1,246	0.08%
2020/03/03	0	0.00	3	29.35	29.20	-3	1,244	-0.24%
2020/03/02	7	29.01	6	29.46	28.80	1	1,248	0.08%
2020/02/27	0	0.00	1	29.25	29.25	-1	1,266	-0.08%
2020/02/26	0	0.00	8	29.90	29.90	-8	1,257	-0.64%
2020/02/25	1	29.50	0	29.50	29.50	1	1,245	0.08%
2020/02/24	5	29.94	3	29.95	29.70	2	1,239	0.16%
2020/02/21	1	30.05	0	0.00	30.20	1	1,240	0.08%
2020/02/18	0	0.00	2	29.78	29.95	-2	1,240	-0.16%
2020/02/17	24	29.39	1	29.45	29.35	23	1,241	1.85%
2020/02/14	0	0.00	1	29.65	29.50	-1	1,245	-0.08%
2020/02/13	2	29.25	0	0.00	29.20	2	1,241	0.16%
2020/02/12	6	29.41	0	0.00	29.30	6	1,241	0.48%
2020/02/10	0	0.00	20	28.78	28.80	-20	1,235	-1.62%
2020/02/07	0	0.00	1	29.90	29.55	-1	1,225	-0.08%
2020/02/03	12	30.47	1.1	31.35	31.15	10.9	1,187	0.92%
2020/01/31	0	0.00	1	31.65	31.70	-1	1,161	-0.09%
2020/01/20	0	0.00	10	32.55	32.65	-10	1,090	-0.92%
2020/01/16	0	0.00	2	32.80	32.80	-2	1,074	-0.19%
2020/01/14	4	32.30	0	0.00	32.50	4	1,048	0.38%
2020/01/13	5	32.25	6	33.10	32.10	-1	1,034	-0.10%
2020/01/10	2	31.40	0	0.00	31.35	2	965	0.21%
2020/01/03	3	31.60	6	31.32	31.60	-3	919	-0.33%
2019/12/31	4	31.50	21	31.50	31.50	-17	875	-1.94%
2019/12/30	4	31.79	0	0.00	31.70	4	849	0.47%
2019/12/18	0	0.00	3	31.07	31.15	-3	726	-0.41%
2019/12/17	1	30.90	0	0.00	31.05	1	710	0.14%
2019/12/16	0	0.00	26	30.55	30.90	-26	674	-3.85%
2019/12/13	0	0.00	2	29.68	29.80	-2	614	-0.33%
2019/12/12	0	0.00	10	28.70	28.60	-10	563	-1.78%
2019/12/11	0	0.00	0	28.35	28.35	0	564	0.00%
2019/12/10	0	0.00	0	28.35	28.40	0	563	0.00%
2019/12/09	0	0.00	0.1	28.45	28.20	-0.1	565	-0.02%
2019/12/06	0	0.00	0	28.35	28.35	0	567	0.00%
2019/12/05	0	0.00	0	28.00	28.00	0	570	0.00%
2019/12/04	0	0.00	0	27.80	27.85	0	578	0.00%
2019/12/03	0	0.00	0	27.85	28.00	0	592	0.00%
2019/12/02	0	0.00	0	27.85	27.60	0	602	0.00%
2019/11/29	0	0.00	0.2	28.20	28.00	-0.2	611	-0.04%
2019/11/26	46	28.53	0	0.00	29.00	46	622	7.39%
2019/11/25	2	27.75	0	0.00	27.65	2	597	0.33%
2019/11/22	0	0.00	2	27.60	27.55	-2	598	-0.33%
2019/10/30	0	0.00	6	28.50	28.50	-6	789	-0.76%
2019/10/21	0	0.00	10	29.40	29.25	-10	869	-1.15%
2019/10/17	0	0.00	10	28.50	28.55	-10	875	-1.14%
2019/10/14	0	0.00	10	28.25	28.25	-10	936	-1.07%
2019/10/09	0	0.00	10	28.00	27.90	-10	963	-1.04%
2019/09/26	0	0.00	10	29.05	29.00	-10	975	-1.03%
2019/09/05	0	0.00	2	28.25	28.20	-2	952	-0.21%
2019/08/23	5	26.60	0	0.00	26.50	5	937	0.53%
2019/08/08	0	0.00	1	28.80	29.00	-1	885	-0.11%
2019/08/06	0	0.00	34	28.45	28.55	-34	894	-3.80%
2019/08/02	38	30.02	0	0.00	29.90	38	892	4.26%
2019/08/01	5	30.56	2	30.50	30.60	3	887	0.34%
2019/07/30	2	30.80	0	0.00	30.95	2	885	0.23%
2019/07/29	0	0.00	1	31.55	31.50	-1	876	-0.11%
2019/07/26	1	31.20	0	0.00	31.10	1	855	0.12%
2019/07/23	20	31.24	10	31.40	31.15	10	844	1.18%
2019/07/19	0	0.00	20	31.05	31.15	-20	832	-2.40%
2019/07/01	20	31.17	0	0.00	31.20	20	883	2.26%
2019/06/27	10	31.15	0	0.00	31.10	10	907	1.10%
2019/06/26	10	31.10	0	0.00	31.00	10	927	1.08%
2019/06/12	0	0.00	1	31.30	31.05	-1	1,218	-0.08%
2019/06/11	1	30.80	0	0.00	30.80	1	1,228	0.08%
2019/05/28	0	0.00	2	31.25	31.90	-2	1,287	-0.16%
2019/05/23	0	0.00	1	30.90	30.85	-1	1,339	-0.07%
2019/05/21	0	0.00	1	31.10	30.90	-1	1,376	-0.07%
2019/05/13	1	29.35	0	0.00	29.25	1	1,486	0.07%
2019/05/09	0	0.00	1	30.35	30.25	-1	1,560	-0.06%
2019/05/02	0	0.00	1	30.95	30.90	-1	1,741	-0.06%
2019/04/24	1	30.60	0	0.00	30.60	1	1,759	0.06%
2019/04/22	3	31.00	1	31.05	31.05	2	1,770	0.11%
2019/04/18	2	30.50	0	0.00	30.50	2	1,782	0.11%
2019/04/17	2	30.58	0	0.00	30.80	2	1,785	0.11%
2019/04/16	1	30.85	0	0.00	30.90	1	1,793	0.06%
2019/04/15	1	30.80	0	0.00	31.20	1	1,821	0.05%
2019/03/29	1	32.65	0	0.00	32.65	1	1,896	0.05%
2019/03/27	0	0.00	1	33.00	33.05	-1	1,915	-0.05%
2019/03/26	0	0.00	3	32.80	32.80	-3	1,991	-0.15%
2019/03/25	0	0.00	5	32.79	32.75	-5	2,000	-0.25%
2019/03/22	10	33.35	0	0.00	33.35	10	1,991	0.50%
2019/03/21	2	33.70	1	33.55	33.55	1	1,984	0.05%
2019/03/20	2	33.23	0	0.00	33.25	2	1,958	0.10%
2019/03/18	5	34.40	1	34.20	34.10	4	1,888	0.21%
2019/03/15	2	33.75	3	33.50	33.80	-1	1,858	-0.05%
2019/03/12	2	32.85	5	32.86	32.85	-3	1,832	-0.16%
2019/03/08	2	32.45	0	0.00	32.55	2	1,901	0.11%
2019/03/05	21	33.17	0	0.00	33.00	21	1,977	1.06%
2019/02/25	1	32.70	0	0.00	32.70	1	2,095	0.05%
2019/02/19	1	32.25	4	32.60	32.25	-3	2,107	-0.14%
2019/02/18	0	0.00	7	31.64	31.65	-7	2,156	-0.32%
2019/02/15	1	31.25	0	0.00	31.10	1	2,327	0.04%
2019/02/13	0	0.00	1	31.90	31.65	-1	2,380	-0.04%
2019/02/12	0	0.00	3	31.90	31.75	-3	2,403	-0.12%
2019/02/11	0	0.00	5	32.35	31.70	-5	2,402	-0.21%
2019/01/30	10	32.42	0	0.00	32.30	10	2,353	0.42%
2019/01/28	0	0.00	6	31.95	32.10	-6	2,396	-0.25%
2019/01/25	0	0.00	2	31.88	31.60	-2	2,453	-0.08%
2019/01/24	25	31.90	28	32.06	31.75	-3	2,469	-0.12%
2019/01/23	0	0.00	7	30.60	30.60	-7	2,408	-0.29%
2019/01/21	9	30.27	0	0.00	30.35	9	2,512	0.36%
2019/01/18	1	30.50	0	0.00	30.55	1	2,564	0.04%
2019/01/17	2	30.45	2	30.65	30.45	0	2,632	0.00%
2019/01/16	7	30.54	0	0.00	30.45	7	2,711	0.26%
2019/01/15	9	30.78	0	0.00	30.80	9	2,732	0.33%
2019/01/14	1	30.65	0	0.00	30.65	1	2,778	0.04%
2019/01/08	0	0.00	20	31.28	31.65	-20	2,978	-0.67%
2019/01/07	2	31.30	2	31.23	31.15	0	3,001	0.00%
2019/01/03	18	30.77	1	30.75	30.60	17	3,196	0.53%
2019/01/02	5	31.10	1	31.20	31.10	4	3,279	0.12%
2018/12/26	0	0.00	2	31.40	31.00	-2	3,621	-0.06%
2018/12/25	1	31.10	2	31.15	31.20	-1	3,912	-0.03%
2018/12/24	2	32.10	0	0.00	31.70	2	4,019	0.05%
2018/12/22	4	32.13	4	32.05	32.00	0	4,175	0.00%
2018/12/21	10	30.55	4.1	30.39	30.55	5.9	4,397	0.13%
2018/12/20	7	30.45	0	0.00	30.20	7	4,750	0.15%
2018/12/18	0	0.00	1	31.25	31.20	-1	5,994	-0.02%
2018/12/14	1	31.40	0	0.00	31.45	1	6,551	0.02%
2018/12/11	2	31.75	0	0.00	31.55	2	7,000	0.03%
2018/12/10	0	0.00	1	31.65	31.65	-1	7,033	-0.01%
2018/12/06	1	31.70	0	0.00	31.80	1	7,305	0.01%
2018/12/04	2	33.45	0	0.00	33.20	2	7,306	0.03%
2018/12/03	0.1	33.50	1	33.40	33.35	-0.9	7,334	-0.01%
2018/11/30	0	0.00	1	32.50	32.55	-1	7,303	-0.01%
2018/11/28	0	0.00	11	32.15	32.15	-11	7,251	-0.15%
2018/11/26	1	31.80	1	32.45	32.60	0	7,229	0.00%
2018/11/21	1	33.70	0	0.00	33.55	1	7,106	0.01%
2018/11/19	0	0.00	2	34.23	34.05	-2	7,142	-0.03%
2018/11/16	1	34.35	0	0.00	34.30	1	7,224	0.01%
2018/11/15	3	34.58	4	34.70	35.00	-1	7,199	-0.01%
2018/11/14	16	34.35	2	34.10	34.70	14	7,090	0.20%
2018/11/13	2	31.55	0	0.00	32.50	2	6,940	0.03%
2018/11/07	1	33.45	0	0.00	33.60	1	6,873	0.01%
2018/11/05	1	33.75	0	0.00	33.50	1	6,873	0.01%
2018/11/02	1	33.60	0	0.00	33.60	1	6,841	0.01%
2018/11/01	3	33.33	0	0.00	33.20	3	6,788	0.04%
2018/10/30	1	32.70	1	32.80	32.95	0	6,745	0.00%
2018/10/29	0	0.00	11	31.59	32.10	-11	6,710	-0.16%
2018/10/25	1	32.20	0	0.00	32.00	1	6,643	0.02%
2018/10/24	5	34.06	2	34.00	33.90	3	6,592	0.05%
2018/10/23	0	0.00	1	36.05	35.00	-1	6,544	-0.02%
2018/10/19	23	35.34	0	0.00	35.35	23	6,575	0.35%
2018/10/16	5	36.32	0	0.00	36.20	5	6,460	0.08%
2018/10/15	0	0.00	2	37.55	37.45	-2	6,432	-0.03%
2018/10/12	12	36.63	20	36.86	37.20	-8	6,407	-0.12%
2018/10/11	34	35.94	5	35.90	35.45	29	6,363	0.46%
2018/10/08	22	39.67	22	39.67	39.70	0	6,244	0.00%
2018/10/05	22	40.38	1	39.90	39.90	21	6,184	0.34%
2018/10/04	25	41.39	12	41.82	41.50	13	6,058	0.21%
2018/10/03	253	44.32	260	44.58	40.80	-7	5,932	-0.12%	大買/大賣/
2018/10/02	23	44.09	0	0.00	43.70	23	5,675	0.41%
2018/10/01	5	44.79	24	44.80	44.85	-19	5,602	-0.34%
2018/09/28	68	45.74	46	45.71	45.10	22	5,451	0.40%
2018/09/27	270	47.00	273	47.11	46.60	-3	5,147	-0.06%	大買/大賣/
2018/09/26	11	46.40	11	46.77	46.90	0	4,805	0.00%
2018/09/25	75.5	45.12	126	45.47	46.40	-50.5	4,335	-1.16%	大賣/
2018/09/21	6	41.63	43	41.66	42.30	-37	3,498	-1.06%
2018/09/20	6	39.48	2	39.60	39.80	4	3,132	0.13%
2018/09/19	4	39.00	5	39.35	38.65	-1	2,957	-0.03%
2018/09/18	22	38.27	5	38.30	38.50	17	2,880	0.59%
2018/09/17	11	38.22	28	38.07	38.00	-17	2,791	-0.61%
2018/09/14	32	36.38	51	36.04	36.40	-19	2,698	-0.70%
2018/09/13	46	36.68	41	36.57	36.75	5	2,680	0.19%
2018/09/12	43	36.09	31	36.18	36.10	12	2,597	0.46%
2018/09/11	1	33.75	0	0.00	34.00	1	2,540	0.04%
2018/09/10	76	34.62	1	34.15	33.95	75	2,706	2.77%
2018/09/07	1	35.65	1	35.20	34.85	0	2,729	0.00%
2018/09/06	0	0.00	1	35.40	34.70	-1	2,879	-0.03%
2018/09/04	45	34.80	0	0.00	34.85	45	3,190	1.41%
2018/09/03	6	34.80	0	0.00	34.80	6	3,222	0.19%
2018/08/30	1	36.00	1	36.30	35.80	0	3,273	0.00%
2018/08/28	1	36.00	0	0.00	35.80	1	3,362	0.03%
2018/08/24	16	36.36	6	36.20	36.15	10	3,567	0.28%
2018/08/23	13	37.20	3	37.07	37.40	10	3,634	0.28%
2018/08/20	2	34.35	0	0.00	33.90	2	3,643	0.05%
2018/08/17	1	35.30	4	35.60	35.00	-3	3,649	-0.08%
2018/08/16	1	35.10	0	0.00	35.20	1	3,678	0.03%
2018/08/15	5	35.90	0	0.00	35.85	5	3,712	0.13%
2018/08/14	0	0.00	2	37.00	36.95	-2	3,765	-0.05%
2018/08/13	5	36.70	0	0.00	36.75	5	3,833	0.13%
2018/08/09	0	0.00	1	38.50	38.45	-1	3,880	-0.03%
2018/08/08	0	0.00	1	38.50	38.20	-1	3,936	-0.03%
2018/08/07	1	38.20	0	0.00	38.10	1	4,197	0.02%
2018/08/02	0	0.00	8	38.15	37.55	-8	4,536	-0.18%
2018/08/01	1	38.30	1	38.30	38.40	0	4,782	0.00%
2018/07/31	5	38.20	0	0.00	38.20	5	4,835	0.10%
2018/07/27	1	37.80	0	0.00	38.20	1	5,125	0.02%
2018/07/26	1	37.25	1	37.80	38.50	0	5,470	0.00%
2018/07/25	0	0.00	1	36.85	36.85	-1	5,771	-0.02%
2018/07/20	1	35.20	0	0.00	35.05	1	6,820	0.01%
2018/07/19	1	36.20	0	0.00	36.05	1	7,048	0.01%
2018/07/16	1	38.75	0	0.00	38.70	1	8,410	0.01%
2018/07/10	0	0.00	4	38.53	38.50	-4	9,545	-0.04%
2018/07/06	0	0.00	1	37.45	38.85	-1	10,006	-0.01%
2018/07/05	1	37.65	0	0.00	37.65	1	10,533	0.01%
2018/07/03	0	0.00	2	38.95	38.75	-2	11,782	-0.02%
2018/06/29	0	0.00	1	38.90	38.90	-1	12,681	-0.01%
2018/06/28	0	0.00	3	38.35	38.30	-3	13,707	-0.02%
2018/06/27	0	0.00	1	38.80	38.45	-1	14,509	-0.01%
2018/06/26	1	38.15	3	37.90	37.90	-2	14,969	-0.01%
2018/06/20	5	41.30	9	40.98	41.05	-4	14,944	-0.03%
2018/06/19	12	43.28	7	42.31	41.90	5	14,860	0.03%
2018/06/15	0	0.00	3	41.80	41.35	-3	14,688	-0.02%
2018/06/14	22	43.49	15	42.12	41.80	7	14,634	0.05%
2018/06/13	9	42.56	9	42.96	43.00	0	14,427	0.00%
2018/06/12	5	40.64	5	40.65	40.55	0	14,155	0.00%
2018/06/07	1	41.60	0	0.00	41.40	1	14,066	0.01%
2018/06/05	0	0.00	3	42.22	41.50	-3	14,052	-0.02%
2018/06/04	0	0.00	3	42.07	41.65	-3	13,996	-0.02%
2018/06/01	3	41.10	8	41.46	41.45	-5	13,910	-0.04%
2018/05/31	4	40.35	0	0.00	40.00	4	13,811	0.03%
2018/05/30	1	41.05	15	41.01	40.80	-14	13,763	-0.10%
2018/05/29	0	0.00	9	41.70	41.80	-9	13,790	-0.07%
2018/05/28	3	41.08	0	0.00	41.50	3	13,860	0.02%
2018/05/25	0	0.00	5	41.41	41.30	-5	13,857	-0.04%
2018/05/24	6	42.10	0	0.00	41.80	6	13,877	0.04%
2018/05/23	6	41.99	5	42.25	41.65	1	14,037	0.01%
2018/05/22	24	42.77	42	42.64	42.60	-18	14,005	-0.13%
2018/05/21	21	42.52	2	42.50	42.35	19	13,977	0.14%
2018/05/18	0	0.00	2	41.28	41.95	-2	13,920	-0.01%
2018/05/17	3	41.45	0	0.00	41.00	3	13,925	0.02%
2018/05/16	2	42.05	0	0.00	41.55	2	13,931	0.01%
2018/05/15	11	42.32	12	42.09	41.90	-1	14,067	-0.01%
2018/05/14	0	0.00	1	39.45	39.85	-1	13,964	-0.01%
2018/05/11	8	39.57	10	40.00	39.20	-2	14,013	-0.01%
2018/05/10	3	39.40	22	40.25	39.05	-19	14,003	-0.14%
2018/05/09	62	40.57	62	40.68	40.50	0	13,898	0.00%
2018/05/08	14	39.58	10	39.81	39.35	4	13,790	0.03%
2018/05/07	10	39.59	26	40.00	39.50	-16	13,729	-0.12%
2018/05/04	21	39.25	10	39.74	39.50	11	13,639	0.08%
2018/05/03	64	38.58	54	38.83	38.85	10	13,515	0.07%
2018/05/02	40	40.81	30	41.09	40.35	10	13,210	0.08%
2018/04/30	41	44.94	62	45.34	44.80	-21	12,872	-0.16%
2018/04/27	11	42.89	11	43.04	43.95	0	12,666	0.00%
2018/04/26	28	44.20	14	45.35	42.60	14	12,442	0.11%
2018/04/25	44	47.41	34	47.99	47.30	10	11,987	0.08%
2018/04/24	114	49.19	205	50.50	48.55	-91	11,725	-0.78%	大買/大賣/
2018/04/23	96	47.35	61	49.18	50.00	35	10,956	0.32%
2018/04/20	20	46.37	22	46.47	45.75	-2	10,518	-0.02%
2018/04/19	7.2	45.72	80	46.09	45.75	-72.8	10,238	-0.71%
2018/04/18	19	45.00	30	45.87	45.05	-11	9,880	-0.11%
2018/04/17	68	44.97	46	45.27	44.20	22	9,674	0.23%
2018/04/16	10	43.88	16	44.67	43.30	-6	9,341	-0.06%
2018/04/13	15	43.82	17	44.23	42.70	-2	9,143	-0.02%
2018/04/12	52.1	44.93	34	45.27	45.00	18.1	8,970	0.20%
2018/04/11	56	45.29	61	45.99	45.75	-5	8,742	-0.06%
2018/04/10	104	45.07	109	45.86	45.80	-5	8,194	-0.06%	大買/大賣/
2018/04/09	15	42.91	53	43.22	44.30	-38	7,423	-0.51%
2018/04/03	218	39.78	106	40.01	40.30	112	7,016	1.60%	大買/大賣/鉅額交易
2018/04/02	52	39.90	34	39.65	39.00	18	6,619	0.27%
2018/03/31	46	38.55	58	39.52	39.70	-12	6,123	-0.20%
2018/03/30	47	35.87	36	36.47	37.00	11	5,122	0.21%
2018/03/29	4	32.99	9	33.30	33.65	-5	4,311	-0.12%
2018/03/28	2	31.25	17	31.21	31.35	-15	3,816	-0.39%
2018/03/23	2	29.55	0	0.00	29.30	2	3,660	0.05%
2018/03/22	2	30.70	4	30.33	30.15	-2	3,617	-0.06%
2018/03/16	0	0.00	2	29.90	30.15	-2	3,608	-0.06%
2018/03/15	10	30.05	11	29.95	29.90	-1	3,603	-0.03%
2018/03/12	1	29.30	1	29.80	29.50	0	3,579	0.00%
2018/03/09	0	0.00	10	29.90	30.00	-10	3,547	-0.28%
2018/03/07	5	29.80	0	0.00	29.85	5	3,561	0.14%
2018/03/06	0	0.00	1	30.20	30.10	-1	3,560	-0.03%
2018/03/05	2	30.40	0	0.00	30.10	2	3,595	0.06%
2018/03/01	2	31.75	2	31.95	31.70	0	3,528	0.00%
2018/02/27	6	31.44	0	0.00	31.20	6	3,427	0.18%
2018/02/26	1	31.60	11	31.60	31.65	-10	3,387	-0.30%
2018/02/23	0	0.00	7	31.68	31.45	-7	3,335	-0.21%
2018/02/21	1	30.50	1	30.65	30.60	0	3,131	0.00%
2018/02/09	1	29.80	0	0.00	29.80	1	3,090	0.03%
2018/02/07	11	30.69	3	31.02	30.40	8	3,048	0.26%
2018/02/06	7	30.07	0	0.00	29.65	7	2,875	0.24%
2018/02/05	5	30.64	2	30.30	30.85	3	2,706	0.11%
2018/02/02	0	0.00	2	31.10	30.75	-2	2,687	-0.07%
2018/01/31	10	30.85	14	30.79	31.00	-4	2,708	-0.15%
2018/01/30	1	29.60	0	0.00	29.60	1	2,567	0.04%
2018/01/29	2	30.68	0	0.00	30.40	2	2,545	0.08%
2018/01/26	7	30.21	7	30.14	30.40	0	2,522	0.00%
2018/01/25	17	30.17	19	30.02	29.90	-2	2,572	-0.08%
2018/01/24	0	0.00	10	29.85	29.65	-10	2,502	-0.40%
2018/01/22	11	29.57	14	29.55	29.55	-3	2,418	-0.12%
2018/01/18	2	28.18	0	0.00	28.15	2	2,366	0.08%
2018/01/15	1	28.45	1	28.45	28.40	0	2,398	0.00%
2018/01/11	3	29.20	24	29.11	28.90	-21	2,414	-0.87%
2018/01/10	0	0.00	12	29.25	28.90	-12	2,392	-0.50%
2018/01/09	0	0.00	6	29.18	29.35	-6	2,372	-0.25%
2018/01/08	0	0.00	9	29.80	29.65	-9	2,358	-0.38%
2018/01/05	1	28.80	0	0.00	29.05	1	2,311	0.04%
2018/01/04	4	28.70	2	28.75	28.70	2	2,287	0.09%
2018/01/03	4	29.21	4	29.00	28.95	0	2,282	0.00%
2018/01/02	0	0.00	3	28.45	28.70	-3	2,234	-0.13%