新光鋼 (2031)-新光-台南券商分點個股進出

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
60.6
漲跌
▲0.2
漲幅
+0.33%
成交量
543張
產業
上市鋼鐵類股
552人加入追蹤

立即追蹤
本地時間:13:35(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－新光-台南券商分點個股進出

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

新光-台南券商分點個股進出
新光-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	3	60.57	1	60.60	60.60	2	2,394	0.08%
2024/05/30	4	60.45	0	0.00	60.40	4	2,449	0.16%
2024/05/29	6	61.22	2	61.10	61.00	4	2,551	0.16%
2024/05/28	0	0.00	8	61.30	61.50	-8	2,610	-0.31%
2024/05/27	2	60.20	10	60.15	60.20	-8	2,683	-0.30%
2024/05/24	0	0.00	1	60.00	60.00	-1	2,751	-0.04%
2024/05/22	5	60.72	4	60.90	60.70	1	2,994	0.03%
2024/05/21	8	60.64	9	60.97	60.60	-1	3,027	-0.03%
2024/05/20	8	61.90	4	62.18	60.60	4	3,064	0.13%
2024/05/17	2	61.50	1	61.90	61.30	1	3,039	0.03%
2024/05/16	1	60.90	0	0.00	60.90	1	3,074	0.03%
2024/05/15	5	61.84	0	0.00	61.40	5	3,093	0.16%
2024/05/14	4	61.03	0	0.00	61.00	4	3,111	0.13%
2024/05/13	2	60.70	0	0.00	60.90	2	3,126	0.06%
2024/05/09	0	0.00	5	60.46	59.90	-5	3,140	-0.16%
2024/05/08	6	61.78	3	61.00	61.00	3	3,127	0.10%
2024/05/07	0	0.00	2.1	59.62	59.40	-2.1	3,099	-0.07%
2024/05/03	1	61.10	0	0.00	61.30	1	3,063	0.03%
2024/05/02	0	0.00	1	60.10	61.00	-1	3,052	-0.03%
2024/04/30	2	58.95	0	0.00	58.80	2	3,021	0.07%
2024/04/29	0	0.00	6	59.63	59.20	-6	2,985	-0.20%
2024/04/26	6.2	57.40	0	0.00	57.50	6.2	2,963	0.21%
2024/04/25	3.1	57.90	3	58.07	57.10	0.1	2,960	0.00%
2024/04/24	1	58.80	0	0.00	58.70	1	2,940	0.03%
2024/04/23	2	58.90	0	0.00	58.90	2	2,971	0.07%
2024/04/22	0	0.00	0	58.90	58.70	0	2,976	0.00%
2024/04/19	0	0.00	1	61.00	59.50	-1	2,969	-0.03%
2024/04/18	0	0.00	1	60.00	60.20	-1	2,951	-0.03%
2024/04/17	6	59.12	0	0.00	59.20	6	2,937	0.20%
2024/04/16	0.1	59.00	6	59.13	58.40	-5.9	2,947	-0.20%
2024/04/15	0	60.83	0	60.50	60.00	0	2,937	0.00%
2024/04/12	2	60.25	14	60.30	60.10	-12	2,946	-0.41%
2024/04/11	8.1	60.89	0	0.00	61.00	8.1	2,953	0.27%
2024/04/10	5.1	63.35	8	64.89	61.70	-2.9	2,937	-0.10%
2024/04/09	7.1	64.25	12.2	63.82	64.40	-5.1	2,904	-0.18%
2024/04/08	0.2	61.60	0	0.00	61.80	0.2	2,827	0.01%
2024/04/03	17	62.24	5	64.06	61.60	12	2,821	0.43%
2024/04/01	1	61.60	0	0.00	61.20	1	2,879	0.03%
2024/03/29	1	61.60	0	0.00	61.50	1	2,917	0.03%
2024/03/28	4	63.45	8.2	62.58	62.10	-4.2	3,061	-0.14%
2024/03/27	6.1	62.90	2	62.50	62.90	4.1	3,124	0.13%
2024/03/26	6	63.22	3	64.13	62.60	3	3,272	0.09%
2024/03/25	14	63.34	0	0.00	63.00	14	3,412	0.41%
2024/03/22	2.3	63.67	4	63.88	63.90	-1.7	3,691	-0.05%
2024/03/21	1	62.20	2	63.10	63.10	-1	4,125	-0.02%
2024/03/20	3.2	62.87	4	62.30	61.90	-0.8	4,344	-0.02%
2024/03/19	9	64.89	0	65.10	64.60	9	4,273	0.21%
2024/03/18	2	62.65	3.1	63.36	63.00	-1.1	4,223	-0.03%
2024/03/15	0	0.00	7	62.14	62.30	-7	4,150	-0.17%
2024/03/14	8	60.40	0	60.85	60.10	8	4,101	0.20%
2024/03/13	3.2	60.10	3.5	60.66	60.10	-0.3	4,100	-0.01%
2024/03/12	4.1	60.54	0	0.00	61.00	4.1	4,081	0.10%
2024/03/11	2.2	60.39	4	61.50	60.10	-1.8	4,060	-0.05%
2024/03/08	12.3	62.74	15	62.18	61.20	-2.7	4,041	-0.07%
2024/03/07	3.3	64.35	2.2	64.30	64.50	1.1	4,007	0.03%
2024/03/06	8	65.75	0.1	65.60	65.40	7.9	3,983	0.20%
2024/03/05	2	66.05	4	65.90	66.00	-2	3,952	-0.05%
2024/03/04	2.1	67.95	11	68.23	66.20	-8.9	3,929	-0.23%
2024/03/01	6.2	66.55	3	66.63	66.80	3.2	3,824	0.08%
2024/02/29	7	65.24	2	65.95	66.80	5	3,755	0.13%
2024/02/27	4	64.35	3	64.27	64.80	1	3,652	0.03%
2024/02/26	7.1	64.72	1.1	64.14	65.60	6	3,587	0.17%
2024/02/23	0.2	62.70	2.1	63.16	62.80	-1.9	3,454	-0.05%
2024/02/22	2	59.60	0	0.00	60.50	2	3,367	0.06%
2024/02/21	12.2	60.22	5	59.74	59.30	7.2	3,339	0.22%
2024/02/20	17	61.07	1	61.10	61.00	16	3,290	0.49%
2024/02/19	8	60.97	11.1	61.02	61.80	-3.1	3,280	-0.09%
2024/02/16	33	59.94	16.4	59.44	59.80	16.6	3,237	0.51%
2024/02/15	18	58.52	18	58.02	58.60	0	3,198	0.00%
2024/02/05	3	57.30	1	57.40	57.50	2	3,175	0.06%
2024/02/02	9	57.06	6	56.85	56.70	3	3,154	0.10%
2024/02/01	1	55.90	0	0.00	56.10	1	3,146	0.03%
2024/01/31	3	56.13	0	0.00	55.80	3	3,152	0.10%
2024/01/30	6	56.00	0	56.70	56.00	6	3,143	0.19%
2024/01/29	0	56.11	0	0.00	56.30	0	3,128	0.00%
2024/01/26	22	55.51	9	55.40	55.50	13	3,114	0.42%
2024/01/25	13	55.81	0	0.00	55.90	13	3,107	0.42%
2024/01/24	13	56.11	0	56.05	55.40	13	3,099	0.42%
2024/01/23	22	54.99	1	55.20	55.20	21	3,085	0.68%
2024/01/22	5	53.88	0	0.00	53.90	5	3,065	0.16%
2024/01/19	0	53.60	0	0.00	53.50	0	3,054	0.00%
2024/01/18	0.1	53.80	0	0.00	53.40	0.1	3,046	0.00%
2024/01/17	6.2	54.92	0	0.00	53.40	6.2	3,042	0.20%
2024/01/16	3.1	54.44	0	0.00	54.80	3.1	3,003	0.10%
2024/01/15	7	55.33	0	0.00	55.40	7	2,992	0.23%
2024/01/12	0	54.80	4	54.75	54.70	-4	2,989	-0.13%
2024/01/11	0	55.00	3	54.40	54.50	-3	2,987	-0.10%
2024/01/10	5.1	54.35	67	54.31	54.40	-61.9	3,017	-2.05%
2024/01/09	1.1	55.44	120	55.87	55.40	-118.9	3,004	-3.96%	大賣/鉅額交易
2024/01/08	0.2	56.80	10	56.90	56.60	-9.8	2,987	-0.33%
2024/01/05	11	57.41	10	56.49	57.50	1	2,971	0.03%
2024/01/04	14.1	56.65	2	56.70	56.60	12.1	2,934	0.41%
2024/01/03	4.2	56.60	0	0.00	56.40	4.2	2,933	0.14%
2024/01/02	2	57.65	0	57.96	57.30	2	2,907	0.07%
2023/12/29	2	57.95	2	57.90	57.70	0	2,891	0.00%
2023/12/28	8.1	59.04	45	58.41	58.20	-36.9	2,881	-1.28%
2023/12/27	2	60.65	9	61.42	60.60	-7	2,802	-0.25%
2023/12/26	10	60.98	6	60.33	60.30	4	2,746	0.15%
2023/12/25	3	60.70	6.1	62.21	60.50	-3.1	2,710	-0.11%
2023/12/22	4	61.05	4	60.98	60.60	0	2,552	0.00%
2023/12/21	18	60.65	11.1	61.44	61.70	7	2,485	0.28%
2023/12/20	3	59.67	13.1	59.74	60.10	-10.1	2,332	-0.43%
2023/12/19	55.1	58.56	22.4	58.06	60.10	32.7	2,165	1.51%
2023/12/18	33	57.59	26.3	57.53	58.00	6.7	1,870	0.36%
2023/12/15	10	54.14	28.3	53.84	56.40	-18.3	1,433	-1.27%
2023/12/14	5	51.70	1	51.60	51.30	4	1,169	0.34%
2023/12/13	16	51.47	3	51.50	51.40	13	1,188	1.09%
2023/12/12	4	51.25	0	0.00	51.30	4	1,207	0.33%
2023/12/11	8	51.26	0	51.50	51.50	8	1,211	0.66%
2023/12/08	4	51.10	10	51.86	51.00	-6	1,210	-0.50%
2023/12/07	0	0.00	27.1	51.91	51.70	-27.1	1,191	-2.27%
2023/12/06	0	0.00	0.2	51.87	51.70	-0.2	1,169	-0.02%
2023/12/05	1	51.40	0.1	51.50	51.50	0.9	1,153	0.08%
2023/12/04	0	0.00	11.1	51.51	51.80	-11.1	1,156	-0.96%
2023/11/30	1	49.85	6.1	49.79	49.90	-5.1	1,112	-0.46%
2023/11/29	1	49.50	5.1	49.95	49.85	-4.1	1,133	-0.36%
2023/11/27	3	49.08	0	0.00	48.35	3	1,108	0.27%
2023/11/24	9	48.91	1	48.75	48.75	8	1,113	0.72%
2023/11/23	8	48.91	0	0.00	48.90	8	1,122	0.71%
2023/11/22	8	49.18	0	0.00	49.10	8	1,126	0.71%
2023/11/21	3	49.03	0	0.00	49.35	3	1,117	0.27%
2023/11/20	12	48.46	4	48.43	48.60	8	1,099	0.73%
2023/11/17	0	0.00	1	48.10	48.20	-1	1,093	-0.09%
2023/11/16	2	48.30	4.1	48.55	48.30	-2.1	1,119	-0.19%
2023/11/15	0	0.00	11	47.75	47.90	-11	1,111	-0.99%
2023/11/14	7	46.61	1	46.95	46.55	6	1,107	0.54%
2023/11/13	0	47.05	0	0.00	46.80	0	1,125	0.00%
2023/11/09	0	0.00	1	48.20	47.95	-1	1,162	-0.09%
2023/11/08	1	46.95	4	46.95	47.00	-3	1,164	-0.26%
2023/11/07	12	46.99	8	46.91	46.90	4	1,188	0.34%
2023/11/06	1	47.50	0	0.00	47.35	1	1,209	0.08%
2023/11/02	4	46.65	6	46.62	46.50	-2	1,303	-0.15%
2023/10/24	0	0.00	3	46.00	46.15	-3	1,821	-0.16%
2023/10/17	4	47.69	0	0.00	47.30	4	1,861	0.21%
2023/10/13	0	47.00	0	0.00	47.40	0	1,890	0.00%
2023/10/11	0.1	46.10	0	0.00	46.10	0.1	1,913	0.01%
2023/10/06	0	0.00	2	45.75	46.80	-2	1,912	-0.10%
2023/10/05	2	46.30	0	0.00	45.95	2	1,916	0.10%
2023/10/04	0.1	46.00	0	0.00	45.75	0.1	1,930	0.01%
2023/10/03	6.1	46.43	0	0.00	46.40	6.1	1,925	0.32%
2023/10/02	1	46.55	0	0.00	46.70	1	1,949	0.05%
2023/09/28	2.1	47.26	0	0.00	46.75	2.1	1,964	0.11%
2023/09/27	9	47.77	0	0.00	47.45	9	1,973	0.46%
2023/09/26	1	48.50	0	0.00	48.00	1	1,980	0.05%
2023/09/25	6	48.91	0	0.00	48.80	6	1,981	0.30%
2023/09/22	7	49.24	2	49.33	49.30	5	1,989	0.25%
2023/09/21	10	49.36	19	49.59	49.20	-9	2,008	-0.45%
2023/09/20	1	50.50	2.1	49.98	50.00	-1.1	2,000	-0.05%
2023/09/19	3	49.77	0	49.80	49.85	3	1,986	0.15%
2023/09/18	2	49.90	1	49.60	49.95	1	2,002	0.05%
2023/09/15	9	49.18	2	49.30	49.50	7	1,982	0.35%
2023/09/14	3	48.07	0	48.27	48.65	3	1,988	0.15%
2023/09/13	4	47.79	0	0.00	47.70	4	1,995	0.20%
2023/09/12	6	47.71	1	47.95	47.60	5	2,014	0.25%
2023/09/11	23	47.70	0	0.00	47.65	23	2,029	1.13%
2023/09/08	5	47.85	0	0.00	47.75	5	2,067	0.24%
2023/09/07	11	48.28	0	0.00	47.85	11	2,138	0.51%
2023/09/05	0	0.00	0.1	49.80	49.00	-0.1	2,181	0.00%
2023/09/04	4	49.26	3	49.45	49.35	1	2,181	0.05%
2023/09/01	9	47.02	2	47.43	47.45	7	2,174	0.32%
2023/08/31	12	46.22	1	46.75	46.85	11	2,176	0.51%
2023/08/30	27	46.12	0	0.00	46.25	27	2,213	1.22%
2023/08/29	9	45.74	0	0.00	46.15	9	2,258	0.40%
2023/08/28	2	45.45	0	0.00	45.60	2	2,260	0.09%
2023/08/25	8	45.41	0	0.00	45.40	8	2,257	0.35%
2023/08/24	4	45.50	0	0.00	45.30	4	2,316	0.17%
2023/08/22	8	45.67	2	45.30	45.30	6	2,338	0.26%
2023/08/16	6.1	47.09	3	47.50	47.05	3.1	2,653	0.12%
2023/08/14	0.2	47.95	0	0.00	47.85	0.2	2,807	0.01%
2023/08/11	1.1	49.37	0	0.00	49.55	1.1	2,793	0.04%
2023/08/10	0	0.00	0	51.00	50.60	0	2,767	0.00%
2023/08/08	2	52.30	4	51.85	51.90	-2	2,717	-0.07%
2023/08/07	0.1	50.20	4	51.12	51.80	-3.9	2,700	-0.14%
2023/08/04	4	52.08	4.4	51.91	52.00	-0.4	2,689	-0.01%
2023/08/02	0	0.00	12.1	50.53	50.60	-12.1	2,621	-0.46%
2023/08/01	3	49.80	8.3	49.58	50.00	-5.3	2,511	-0.21%
2023/07/31	1	49.00	0	0.00	48.65	1	2,473	0.04%
2023/07/28	0	0.00	1	48.20	47.85	-1	2,428	-0.04%
2023/07/26	1	46.90	12	46.53	46.80	-11	2,434	-0.45%
2023/07/25	0	0.00	14	46.21	46.00	-14	2,462	-0.57%
2023/07/24	0	0.00	0	46.10	45.90	0	2,543	0.00%
2023/07/20	1	45.70	8	45.84	45.95	-7	2,801	-0.25%
2023/07/19	0	0.00	8	45.16	44.65	-8	3,110	-0.26%
2023/07/18	1.2	44.16	1	44.25	44.25	0.2	3,547	0.01%
2023/07/17	5	44.56	0	0.00	44.85	5	3,713	0.13%
2023/07/13	7	43.12	0.2	43.05	42.75	6.8	3,727	0.18%
2023/07/11	11	43.41	5	43.75	43.25	6	3,773	0.16%
2023/07/10	0	43.90	0	0.00	43.70	0	3,759	0.00%
2023/07/07	4	44.21	6	44.19	43.95	-2	3,764	-0.05%
2023/07/06	4	45.44	5	45.08	45.00	-1	3,756	-0.03%
2023/07/05	6	46.69	0	0.00	46.50	6	3,749	0.16%
2023/06/29	5	46.94	1	47.30	46.60	4	3,772	0.11%
2023/06/28	0.3	46.33	0	0.00	46.20	0.3	3,778	0.01%
2023/06/26	1	46.55	0	0.00	46.55	1	3,809	0.03%
2023/06/21	2	46.80	1	46.95	47.15	1	3,824	0.03%
2023/06/20	5	47.03	0	0.00	47.30	5	3,886	0.13%
2023/06/19	1.1	47.17	0	0.00	47.25	1.1	3,921	0.03%
2023/06/16	0.2	47.45	0	0.00	47.55	0.2	3,975	0.01%
2023/06/15	2	46.68	0	0.00	47.10	2	3,978	0.05%
2023/06/13	5	46.15	4	46.41	46.70	1	4,041	0.02%
2023/06/12	2	47.55	8	47.64	47.70	-6	4,001	-0.15%
2023/06/09	4	48.34	0	0.00	48.20	4	4,013	0.10%
2023/06/08	5	49.07	0	0.00	48.80	5	3,977	0.13%
2023/06/06	1	48.55	1	48.60	48.55	0	3,975	0.00%
2023/06/05	11	48.31	6	48.85	48.20	5	3,966	0.13%
2023/06/02	1	47.35	1.1	47.51	47.70	-0.1	3,930	0.00%
2023/06/01	1	48.60	0	0.00	48.30	1	3,893	0.03%
2023/05/31	3	47.90	3	48.23	47.90	0	3,891	0.00%
2023/05/30	6.2	47.57	0	0.00	47.60	6.2	3,932	0.16%
2023/05/29	10	49.20	0	0.00	48.80	10	3,909	0.26%
2023/05/26	0	48.75	3	49.80	48.90	-3	3,918	-0.08%
2023/05/25	18	49.80	12.3	49.81	50.10	5.7	3,906	0.15%
2023/05/24	5	49.52	21.2	49.47	49.70	-16.2	3,873	-0.42%
2023/05/23	15	49.46	50.2	49.17	49.50	-35.2	3,834	-0.92%
2023/05/22	27.2	46.76	1.1	46.78	47.20	26.1	3,703	0.70%
2023/05/19	10.1	49.52	19.3	49.24	49.75	-9.2	3,560	-0.26%
2023/05/18	3.1	46.67	2	46.63	46.60	1.1	3,388	0.03%
2023/05/17	3	45.88	1	46.15	46.10	2	3,375	0.06%
2023/05/16	4	45.51	3	45.65	45.50	1	3,378	0.03%
2023/05/15	3	44.77	2.2	44.83	44.90	0.8	3,405	0.02%
2023/05/12	1	45.75	0	0.00	45.10	1	3,431	0.03%
2023/05/11	1	45.75	0	0.00	45.90	1	3,428	0.03%
2023/05/10	25	46.52	40	46.47	47.05	-15	3,417	-0.44%
2023/05/09	7.3	45.29	2	44.85	44.75	5.3	3,377	0.16%
2023/05/08	9	46.59	2	46.73	46.40	7	3,357	0.21%
2023/05/05	7	47.05	6	47.44	47.05	1	3,362	0.03%
2023/05/04	7.2	46.71	1	46.70	46.70	6.2	3,347	0.19%
2023/05/03	27	47.23	1	47.20	47.20	26	3,391	0.77%
2023/05/02	25.4	47.22	1	47.45	47.45	24.4	3,457	0.71%
2023/04/28	3	49.10	10	49.61	48.85	-7	3,432	-0.20%
2023/04/27	18	49.11	10	49.23	49.65	8	3,416	0.23%
2023/04/26	3.2	47.92	4	48.08	47.95	-0.8	3,343	-0.02%
2023/04/25	50.6	49.43	49	49.29	48.20	1.6	3,305	0.05%
2023/04/24	51.8	50.92	33	51.35	49.80	18.8	3,135	0.60%
2023/04/21	55	51.89	90.5	51.72	53.60	-35.5	2,823	-1.26%
2023/04/20	23	49.05	39	48.96	48.80	-16	2,378	-0.67%
2023/04/19	2	46.48	0	46.72	46.35	2	2,220	0.09%
2023/04/18	2	47.50	22	47.68	47.20	-20	2,214	-0.90%
2023/04/17	2	46.53	58	46.69	47.00	-56	2,185	-2.56%
2023/04/14	4	44.95	20	44.80	44.70	-16	2,142	-0.75%
2023/04/13	5	45.55	0	45.68	45.40	5	2,143	0.23%
2023/04/12	0	45.86	0	0.00	45.60	0	2,162	0.00%
2023/04/11	8	45.22	0	0.00	44.95	8	2,188	0.37%
2023/04/10	5.1	46.02	1	46.05	45.75	4.1	2,190	0.19%
2023/04/07	15	47.37	0	0.00	46.55	15	2,195	0.68%
2023/04/06	5	47.73	0	0.00	47.75	5	2,206	0.23%
2023/03/31	1	48.00	1	48.00	47.95	0	2,282	0.00%
2023/03/30	1	47.20	2.3	47.53	47.50	-1.3	2,418	-0.05%
2023/03/29	1	47.85	9	47.40	47.65	-8	2,498	-0.32%
2023/03/28	1	47.00	2	47.15	47.00	-1	2,514	-0.04%
2023/03/27	2	47.73	4	47.65	47.50	-2	2,528	-0.08%
2023/03/24	2	47.73	2	47.70	48.00	0	2,580	0.00%
2023/03/23	6	48.17	13	48.03	48.00	-7	2,648	-0.26%
2023/03/22	7	47.84	13	47.33	47.70	-6	2,646	-0.23%
2023/03/21	1	47.35	21	47.00	47.50	-20	2,725	-0.73%
2023/03/20	5	45.45	10	46.02	46.00	-5	2,664	-0.19%
2023/03/17	0	43.90	0	0.00	45.70	0	2,651	0.00%
2023/03/16	0	0.00	1	43.80	43.60	-1	2,569	-0.04%
2023/03/15	13	44.86	0	0.00	44.75	13	2,572	0.51%
2023/03/14	4	45.82	3	45.80	45.70	1	2,564	0.04%
2023/03/13	2	44.85	5	44.73	45.50	-3	2,555	-0.12%
2023/03/10	11	45.22	6	44.96	45.15	5	2,546	0.20%
2023/03/09	14	44.89	0	0.00	44.90	14	2,542	0.55%
2023/03/08	2	45.35	2	45.55	45.55	0	2,542	0.00%
2023/03/07	3	45.72	2	45.70	45.75	1	2,547	0.04%
2023/03/06	0	0.00	60	45.50	45.75	-60	2,544	-2.36%
2023/03/02	2	45.00	8	44.98	45.25	-6	2,549	-0.24%
2023/03/01	5	43.36	0.6	43.38	43.30	4.4	2,504	0.18%
2023/02/24	2	44.00	1.1	44.73	44.70	1	2,470	0.04%
2023/02/23	17	44.47	3	44.57	44.75	14	2,465	0.57%
2023/02/22	14	44.38	4.1	44.67	44.25	9.9	2,466	0.40%
2023/02/21	1.1	45.26	1	45.25	45.45	0.1	2,456	0.00%
2023/02/20	1	45.20	1	45.15	45.55	0	2,505	0.00%
2023/02/17	8	44.96	1	44.85	45.15	7	2,609	0.27%
2023/02/15	5	44.59	0.3	45.05	44.90	4.8	2,634	0.18%
2023/02/14	0	0.00	0.8	44.89	45.15	-0.8	2,627	-0.03%
2023/02/13	0	44.80	1	44.25	44.55	-1	2,638	-0.04%
2023/02/10	8	45.33	10	45.20	45.00	-2	2,609	-0.08%
2023/02/09	3.1	46.04	3	46.45	45.90	0.1	2,581	0.00%
2023/02/08	3	46.92	2	47.15	46.75	1	2,559	0.04%
2023/02/07	0	47.02	5	46.60	47.05	-5	2,548	-0.20%
2023/02/06	4.3	47.13	8	46.90	46.90	-3.7	2,534	-0.15%
2023/02/03	9	47.61	9	47.51	47.60	0	2,504	0.00%
2023/02/01	20.1	47.82	1	47.60	47.90	19.1	2,475	0.77%
2023/01/31	4.2	48.25	2	48.28	48.40	2.2	2,415	0.09%
2023/01/30	6.3	46.63	5	46.63	46.60	1.3	2,314	0.06%
2023/01/17	0	0.00	0.5	45.20	45.30	-0.5	2,270	-0.02%
2023/01/16	11.1	44.67	11	44.29	44.15	0.1	2,237	0.00%
2023/01/13	2	44.50	0	0.00	44.70	2	2,224	0.09%
2023/01/12	2	44.65	3	44.77	44.85	-1	2,243	-0.04%
2023/01/11	10	44.20	15	43.67	43.80	-5	2,195	-0.23%
2023/01/09	0	0.00	0.1	43.50	43.80	-0.1	2,168	0.00%
2023/01/06	0.1	42.90	2	42.85	42.95	-1.9	2,146	-0.09%
2023/01/05	9	43.60	9	43.79	43.60	0	2,150	0.00%
2023/01/04	9	43.42	17	43.55	43.50	-8	2,150	-0.37%
2023/01/03	0	0.00	2	43.30	43.40	-2	2,142	-0.09%
2022/12/30	17	42.54	10.2	42.78	42.90	6.8	2,126	0.32%
2022/12/29	37	42.50	1	42.05	42.00	36	2,104	1.71%
2022/12/27	20	43.35	0	0.00	43.30	20	2,072	0.97%
2022/12/26	3	43.55	4.7	43.60	43.80	-1.7	2,068	-0.08%
2022/12/23	28.5	43.99	11.1	44.13	44.00	17.4	2,043	0.85%
2022/12/22	3.1	43.14	11	43.13	44.25	-7.9	1,970	-0.40%
2022/12/21	7	42.41	92	42.22	41.55	-85	1,821	-4.67%
2022/12/20	7	41.00	47	41.55	40.35	-40	1,741	-2.30%
2022/12/19	12.1	41.31	7.2	40.93	41.70	4.9	1,730	0.28%
2022/12/16	18	42.11	17	42.17	42.00	1	1,698	0.06%
2022/12/15	20	41.98	46	42.01	42.10	-26	1,633	-1.59%
2022/12/14	36.1	40.75	4	40.65	40.50	32.1	1,535	2.09%
2022/12/13	17.1	40.53	80	40.87	41.70	-62.9	1,483	-4.24%
2022/12/12	4	38.85	3	38.50	39.05	1	1,359	0.07%
2022/12/09	0	0.00	6	39.12	39.25	-6	1,357	-0.44%
2022/12/08	0	38.25	0	0.00	38.25	0	1,353	0.00%
2022/12/07	17	38.71	21	39.48	37.85	-4	1,363	-0.29%
2022/12/06	0.1	39.20	3	39.40	38.75	-2.9	1,348	-0.21%
2022/12/05	3.1	39.00	3.2	39.14	39.30	-0.1	1,372	-0.01%
2022/12/02	0.1	38.30	0	0.00	38.25	0.1	1,426	0.00%
2022/12/01	10	38.36	10	38.28	38.50	0	1,522	0.00%
2022/11/30	2	37.93	1	38.00	37.95	1	1,509	0.07%
2022/11/29	2	37.13	2	37.40	37.70	0	1,505	0.00%
2022/11/25	6	37.94	3	37.60	37.25	3	1,502	0.20%
2022/11/23	1	37.20	1	37.25	37.00	0	1,473	0.00%
2022/11/22	4	37.71	1	37.65	37.35	3	1,476	0.20%
2022/11/21	3	37.38	5	37.72	37.80	-2	1,476	-0.14%
2022/11/18	2.1	37.40	2	37.53	37.70	0.1	1,482	0.00%
2022/11/17	0	37.20	0	0.00	37.40	0	1,480	0.00%
2022/11/16	5	37.60	1	37.55	37.35	4	1,476	0.27%
2022/11/15	6.2	37.74	10	37.38	37.50	-3.8	1,428	-0.27%
2022/11/14	1	34.55	3	34.95	35.20	-2	1,319	-0.15%
2022/11/11	25	34.46	1	34.40	34.05	24	1,302	1.84%
2022/11/10	18	34.50	0	0.00	34.40	18	1,308	1.38%
2022/11/09	2	35.65	1	35.00	35.00	1	1,337	0.07%
2022/11/08	0	0.00	6	35.98	35.75	-6	1,401	-0.43%
2022/11/03	2	34.30	0	0.00	34.50	2	1,509	0.13%
2022/11/02	1	34.55	1	34.60	34.60	0	1,518	0.00%
2022/11/01	4	34.28	0	34.28	34.35	4	1,534	0.26%
2022/10/31	6	34.18	0	34.30	34.20	6	1,550	0.39%
2022/10/27	10	35.45	0	0.00	35.30	10	1,609	0.62%
2022/10/25	2.1	35.69	5	35.60	35.60	-2.9	1,831	-0.16%
2022/10/24	17	36.21	0	0.00	36.00	17	1,838	0.92%
2022/10/19	0	0.00	1	35.50	35.20	-1	1,805	-0.06%
2022/10/17	2	33.25	0	0.00	34.40	2	1,812	0.11%
2022/10/13	4	34.95	10	33.17	33.20	-6	1,846	-0.32%
2022/10/12	0	0.00	1	34.30	34.70	-1	1,873	-0.05%
2022/10/11	5	34.81	2	34.80	34.80	3	1,885	0.16%
2022/10/07	19	35.01	1	35.15	34.90	18	1,881	0.96%
2022/10/06	1.1	34.58	1	34.80	34.95	0.1	1,893	0.01%
2022/10/05	46	34.83	0	0.00	35.05	46	1,912	2.40%
2022/10/04	21	34.18	0	0.00	34.30	21	1,933	1.09%
2022/10/03	18	33.18	0	0.00	33.30	18	1,919	0.94%
2022/09/30	13	33.70	0	0.00	34.00	13	1,920	0.68%
2022/09/29	17	34.51	0	0.00	33.95	17	1,925	0.88%
2022/09/28	3	34.40	0	0.00	34.05	3	1,965	0.15%
2022/09/26	6	34.74	1	34.45	34.45	5	2,027	0.25%
2022/09/23	0	0.00	2	37.50	36.90	-2	2,042	-0.10%
2022/09/22	1	36.95	3	36.80	36.80	-1.9	2,065	-0.09%
2022/09/21	0	0.00	1.2	37.33	37.15	-1.2	2,072	-0.06%
2022/09/20	2	37.60	1	37.60	37.60	1	2,091	0.05%
2022/09/19	8	39.12	1	38.70	38.40	7	2,096	0.33%
2022/09/16	0	0.00	1	38.75	38.85	-1	2,104	-0.05%
2022/09/15	3	39.33	2	39.15	39.15	1	2,134	0.05%
2022/09/14	3	39.43	9	38.98	39.35	-6	2,165	-0.28%
2022/09/13	6	39.58	4	39.79	39.80	2	2,205	0.09%
2022/09/12	9	38.79	14	39.14	39.80	-5	2,259	-0.22%
2022/09/08	9	38.17	7	37.44	38.80	2	2,242	0.09%
2022/09/07	17	37.55	65	37.52	36.30	-48	2,193	-2.19%
2022/09/06	0	0.00	25	36.27	35.70	-25	2,111	-1.18%
2022/09/05	0	0.00	20	36.58	36.20	-20	2,131	-0.94%
2022/09/02	0	0.00	102	37.24	36.90	-102	2,156	-4.73%	大賣/鉅額交易
2022/08/31	10	37.86	2	37.73	38.20	8	2,193	0.36%
2022/08/30	2	37.70	0	0.00	37.95	2	2,203	0.09%
2022/08/29	7	37.36	2	37.51	37.60	5	2,222	0.22%
2022/08/26	15.2	38.72	0	0.00	38.90	15.2	2,222	0.68%
2022/08/25	12	38.52	0	0.00	38.65	12	2,230	0.54%
2022/08/24	0	0.00	17	39.04	39.05	-17	2,223	-0.76%
2022/08/23	0	38.30	5	38.16	37.95	-5	2,223	-0.22%
2022/08/22	2	38.60	2	38.55	38.55	0	2,251	0.00%
2022/08/19	9	39.30	0	0.00	39.30	9	2,266	0.40%
2022/08/18	0	0.00	2	39.60	39.65	-2	2,281	-0.09%
2022/08/17	1	39.30	0	39.55	39.25	1	2,296	0.04%
2022/08/16	19.1	39.51	4	39.58	39.30	15.1	2,309	0.65%
2022/08/15	24	39.22	4	39.01	40.00	20	2,319	0.86%
2022/08/12	8	38.11	8.1	38.16	38.20	-0.1	2,268	0.00%
2022/08/11	26	36.51	2	36.80	36.80	24	2,251	1.07%
2022/08/10	1	36.00	0	0.00	36.00	1	2,304	0.04%
2022/08/09	14	35.21	1	35.20	35.55	13	2,351	0.55%
2022/08/08	4	34.80	2	35.10	35.45	2	2,421	0.08%
2022/08/05	0	35.05	0	0.00	35.30	0	2,517	0.00%
2022/08/04	1	34.00	2	34.45	34.60	-1	2,699	-0.04%
2022/08/03	8	36.09	33	36.30	35.20	-25	2,871	-0.87%
2022/08/02	4	36.36	14.9	36.63	36.55	-10.9	2,922	-0.37%
2022/08/01	18	37.85	32	37.27	37.85	-14	2,926	-0.48%
2022/07/29	0	0.00	96	35.04	35.20	-96	2,869	-3.35%
2022/07/28	0	0.00	5	35.10	34.85	-5	2,938	-0.17%
2022/07/26	4	35.38	0	0.00	35.20	4	3,052	0.13%
2022/07/25	12.1	35.50	4	35.55	35.95	8.1	3,074	0.26%
2022/07/22	17	35.96	43	35.98	35.70	-26	3,111	-0.84%
2022/07/21	11	35.45	0	0.00	35.70	11	3,169	0.35%
2022/07/20	7	35.91	1	36.30	36.00	6	3,284	0.18%
2022/07/19	1	36.00	2	35.98	36.15	-1	3,335	-0.03%
2022/07/18	2	35.15	0	0.00	35.00	2	3,363	0.06%
2022/07/15	6	33.83	4	33.95	34.05	2	3,411	0.06%
2022/07/14	4	33.45	4	34.05	34.45	0	3,619	0.00%
2022/07/13	0	0.00	6	33.88	33.95	-6	3,715	-0.16%
2022/07/12	4	33.88	4	33.00	32.90	0	3,854	0.00%
2022/07/11	3	34.78	0.2	34.77	34.95	2.8	4,111	0.07%
2022/07/08	6	34.95	0	0.00	35.00	6	4,425	0.14%
2022/07/07	4	33.83	7	34.23	34.40	-3	4,531	-0.07%
2022/07/06	22.1	34.42	2	34.30	34.10	20.1	4,607	0.44%
2022/07/05	5	38.60	0	0.00	39.30	5	4,714	0.11%
2022/07/04	1.1	38.32	0	0.00	38.45	1.1	4,741	0.02%
2022/07/01	12	38.71	12	38.48	37.85	0	4,928	0.00%
2022/06/30	34	40.00	0	0.00	39.65	34	5,169	0.66%
2022/06/29	5	40.81	2	41.05	41.05	3	5,248	0.06%
2022/06/28	4	41.05	0	0.00	41.15	4	5,341	0.07%
2022/06/27	0	0.00	41	41.89	41.90	-41	5,411	-0.76%
2022/06/24	12	40.48	0	0.00	40.55	12	5,472	0.22%
2022/06/23	16	40.01	0	0.00	40.20	16	5,563	0.29%
2022/06/22	11	40.56	1	41.15	40.60	10	5,704	0.18%
2022/06/20	15	42.22	1	41.70	41.50	14	5,941	0.24%
2022/06/17	9	44.25	4	44.18	44.15	5	5,929	0.08%
2022/06/16	6	46.28	0	0.00	45.00	6	5,954	0.10%
2022/06/15	0	0.00	2	47.48	46.55	-2	5,954	-0.03%
2022/06/14	3.5	46.84	2	46.80	46.85	1.5	6,001	0.02%
2022/06/13	1.4	47.66	0	0.00	47.25	1.4	6,048	0.02%
2022/06/10	2.3	49.16	2	48.80	48.80	0.3	6,117	0.00%
2022/06/09	8	49.84	2	49.83	49.85	6	6,213	0.10%
2022/06/08	5	50.52	0	0.00	50.30	5	6,283	0.08%
2022/06/07	0	0.00	1	50.70	50.70	-1	6,319	-0.02%
2022/06/02	2	49.80	2	49.73	49.65	0	6,427	0.00%
2022/06/01	13	50.33	2	50.30	50.20	11	6,485	0.17%
2022/05/31	2	50.00	3	49.80	49.90	-1	6,505	-0.02%
2022/05/30	3	50.20	11.4	50.40	50.20	-8.4	6,532	-0.13%
2022/05/27	11	49.21	10	49.41	49.70	1	6,570	0.02%
2022/05/26	0.1	49.05	6	49.10	48.75	-5.9	6,797	-0.09%
2022/05/25	4	47.75	4	48.10	48.55	0	6,898	0.00%
2022/05/24	12	48.77	2	49.40	48.15	10	6,930	0.14%
2022/05/23	12	49.14	6	49.21	48.95	6	6,917	0.09%
2022/05/20	3	48.98	17	48.75	48.65	-14	6,929	-0.20%
2022/05/19	16.4	48.39	0	0.00	48.30	16.4	7,060	0.23%
2022/05/18	2	50.03	0	0.00	50.00	2	7,041	0.03%
2022/05/17	7.1	48.68	7	49.19	48.95	0.1	6,988	0.00%
2022/05/16	1	48.91	11	49.23	48.90	-10	6,957	-0.14%
2022/05/13	11.3	49.68	11	50.05	49.70	0.3	6,918	0.00%
2022/05/12	13.2	50.41	8	51.14	50.00	5.2	6,906	0.07%
2022/05/11	11	54.41	6	52.92	52.40	5	6,732	0.07%
2022/05/10	7.1	57.32	4	57.13	57.10	3.1	6,590	0.05%
2022/05/09	2	58.15	1	59.60	58.00	1	6,529	0.02%
2022/05/06	26	60.55	26	60.45	60.40	0	6,495	0.00%
2022/05/05	1.1	61.73	0	0.00	62.40	1.1	6,448	0.02%
2022/05/04	6	62.48	2	62.10	62.00	4	6,383	0.06%
2022/05/03	4	63.10	4	63.00	63.50	0	6,305	0.00%
2022/04/29	1	64.30	0	0.00	64.40	1	6,295	0.02%
2022/04/27	0	0.00	2	64.00	65.00	-2	6,252	-0.03%
2022/04/26	9	65.38	8.1	65.87	65.10	0.9	6,193	0.01%
2022/04/25	3.1	66.30	29	66.60	66.10	-26	6,069	-0.43%
2022/04/22	5	69.92	0	69.30	69.40	5	5,992	0.08%
2022/04/21	9	70.44	2	70.89	69.50	7	5,952	0.12%
2022/04/20	43.2	70.46	38.1	70.09	71.40	5.1	5,912	0.09%
2022/04/19	33	72.39	22.1	72.94	72.40	10.9	5,733	0.19%
2022/04/18	30.1	74.02	13	73.36	72.90	17.1	5,664	0.30%
2022/04/15	28.1	76.58	45.5	76.73	75.50	-17.3	5,535	-0.31%
2022/04/14	6.2	72.04	21.2	73.90	74.80	-15	5,271	-0.29%
2022/04/13	4	71.85	6	72.15	71.20	-2	4,961	-0.04%
2022/04/12	3	70.30	3	70.90	70.70	0	4,847	0.00%
2022/04/11	6	70.28	5	71.26	69.80	1	4,768	0.02%
2022/04/08	15.1	68.42	1	68.70	69.20	14.1	4,625	0.30%
2022/04/07	6.1	70.43	5.1	70.45	67.90	1	4,547	0.02%
2022/04/06	9	70.76	16.4	71.13	70.80	-7.4	4,326	-0.17%
2022/04/01	7	68.20	16	68.90	69.50	-9	4,057	-0.22%
2022/03/31	6	67.75	13	68.23	67.80	-7	3,960	-0.18%
2022/03/30	10	65.07	6	66.97	67.40	4	3,881	0.10%
2022/03/29	5	66.38	0.1	66.80	66.00	5	3,843	0.13%
2022/03/28	7	67.17	10	67.40	67.90	-3	3,778	-0.08%
2022/03/25	14.1	67.06	25	66.94	68.00	-11	3,716	-0.29%
2022/03/24	51.1	66.63	43	66.48	66.00	8.1	3,626	0.22%
2022/03/23	5	64.52	26.1	64.79	65.30	-21.1	3,518	-0.60%
2022/03/22	7	64.16	3	64.10	64.10	4	3,412	0.12%
2022/03/21	5.1	63.28	12.2	63.35	63.30	-7.2	3,357	-0.21%
2022/03/18	4	62.45	5.1	62.58	62.00	-1.1	3,338	-0.03%
2022/03/17	10.1	61.81	10.1	62.22	62.40	0	3,326	0.00%
2022/03/16	14.1	62.73	3	64.60	62.30	11.1	3,272	0.34%
2022/03/15	27.2	63.80	10.3	64.33	64.20	16.9	3,223	0.52%
2022/03/14	9.1	64.85	25.1	65.19	66.20	-16	3,167	-0.51%
2022/03/11	18	63.54	20	63.27	63.80	-2	3,076	-0.07%
2022/03/10	0.1	62.00	9	62.20	62.70	-8.9	3,000	-0.30%
2022/03/09	0.2	61.60	0	0.00	61.70	0.2	2,973	0.01%
2022/03/08	9	60.96	2	60.35	59.50	7	2,944	0.24%
2022/03/07	12	62.76	4	62.15	62.10	8	2,860	0.28%
2022/03/04	5	62.82	3	63.00	62.50	2	2,805	0.07%
2022/03/03	12	62.81	3	62.80	63.00	9	2,793	0.32%
2022/03/02	5	62.78	4	63.03	62.70	1	2,778	0.04%
2022/03/01	65	64.56	107.1	64.42	63.00	-42.1	2,739	-1.54%	大賣/
2022/02/25	20.1	61.53	12.2	61.32	62.00	7.8	2,577	0.30%
2022/02/24	6.1	59.40	5.2	59.93	59.40	0.9	2,513	0.04%
2022/02/23	0.1	59.75	31	59.11	59.80	-30.9	2,470	-1.25%
2022/02/22	18.1	59.40	25.1	59.47	59.50	-7	2,466	-0.28%
2022/02/21	12.3	60.20	14.2	60.70	60.30	-1.8	2,430	-0.08%
2022/02/18	5.1	59.20	6	59.07	58.90	-0.9	2,301	-0.04%
2022/02/17	2	57.95	4	58.23	57.50	-2	2,279	-0.09%
2022/02/15	4	58.18	5	58.40	58.10	-1	2,323	-0.04%
2022/02/14	1	58.00	1	58.50	58.90	0	2,375	0.00%
2022/02/10	0.1	58.10	35	58.30	58.10	-35	2,341	-1.49%
2022/02/09	0.1	56.60	2	57.10	57.00	-1.9	2,462	-0.08%
2022/02/08	0	0.00	3	55.73	56.40	-3	2,451	-0.12%
2022/01/25	3	52.40	2	52.50	51.90	1	2,543	0.04%
2022/01/21	10	54.06	3	54.69	53.40	7	2,602	0.27%
2022/01/20	3	54.20	0	0.00	54.30	3	2,638	0.11%
2022/01/19	1	53.90	1	53.90	53.70	0	2,646	0.00%
2022/01/18	2	54.50	0	0.00	54.50	2	2,664	0.08%
2022/01/17	0	53.80	2	54.30	54.50	-2	2,705	-0.07%
2022/01/14	2	53.80	1.2	53.84	54.20	0.9	2,793	0.03%
2022/01/13	10	55.20	5	55.10	55.20	5	2,814	0.18%
2022/01/12	0.2	55.05	21	54.40	54.70	-20.8	2,807	-0.74%
2022/01/11	3	55.23	0	0.00	55.10	3	2,789	0.11%
2022/01/10	3	56.73	1	55.70	56.00	2	2,792	0.07%
2022/01/07	3	56.90	0	0.00	56.70	3	2,784	0.11%
2022/01/06	4	57.28	0	0.00	57.30	4	2,807	0.14%
2022/01/05	0	0.00	1.2	57.62	57.50	-1.2	2,846	-0.04%
2022/01/04	0	0.00	1	58.10	57.50	-1	2,874	-0.03%
2022/01/03	52	57.72	0	0.00	57.50	52	2,898	1.79%
2021/12/30	1	58.40	45	58.21	58.20	-44	2,921	-1.51%
2021/12/28	8	58.28	0	0.00	58.20	8	2,990	0.27%
2021/12/27	4	58.50	0	0.00	58.40	4	3,041	0.13%
2021/12/24	44	59.71	3	59.60	59.00	41	3,096	1.32%
2021/12/23	9	59.91	12	60.14	60.00	-3	3,119	-0.10%
2021/12/22	9	59.70	8	59.54	59.60	1	3,094	0.03%
2021/12/21	6	59.10	6	59.38	59.90	0	3,097	0.00%
2021/12/20	5.1	60.20	22	59.80	60.00	-16.9	3,082	-0.55%
2021/12/17	71.2	58.79	27.4	58.82	58.80	43.8	3,019	1.45%
2021/12/16	22	57.15	0	0.00	57.30	22	2,938	0.75%
2021/12/15	0	57.00	156	56.93	57.00	-156	2,979	-5.23%	大賣/鉅額交易
2021/12/14	9.3	57.04	0	0.00	56.80	9.3	3,001	0.31%
2021/12/13	6.2	58.23	8	58.49	58.60	-1.8	2,981	-0.06%
2021/12/10	3	57.83	4	57.65	57.50	-1	2,985	-0.03%
2021/12/09	1	58.20	0	0.00	57.80	1	3,034	0.03%
2021/12/08	17	59.24	9	58.64	58.70	8	3,077	0.26%
2021/12/07	1	58.50	3	58.33	58.50	-2	3,081	-0.06%
2021/12/06	2.2	57.69	0	0.00	57.30	2.2	3,082	0.07%
2021/12/03	3	57.50	7	58.19	57.30	-4	3,109	-0.13%
2021/12/02	2	57.30	0	0.00	57.30	2	3,147	0.06%
2021/12/01	1	56.80	1	57.00	57.00	0	3,181	0.00%
2021/11/30	3.1	56.81	2	57.15	57.30	1.1	3,231	0.03%
2021/11/29	0	0.00	4	56.60	56.80	-4	3,269	-0.12%
2021/11/26	3.3	57.82	0	0.00	57.80	3.3	3,312	0.10%
2021/11/25	19.1	59.19	2	59.05	59.00	17.1	3,404	0.50%
2021/11/24	38.4	58.90	15	58.78	58.80	23.4	3,404	0.69%
2021/11/23	7.1	57.52	4	57.65	57.10	3.1	3,361	0.09%
2021/11/22	2	56.20	0	0.00	56.60	2	3,586	0.06%
2021/11/19	2	56.40	4	56.35	56.10	-2	3,630	-0.05%
2021/11/18	3	57.27	0	0.00	56.70	3	3,716	0.08%
2021/11/17	1	56.80	1	57.40	57.10	0	3,795	0.00%
2021/11/16	3	56.17	0	0.00	56.20	3	3,824	0.08%
2021/11/15	3	57.50	2	56.90	56.80	1	3,881	0.03%
2021/11/12	26	59.03	0	0.00	58.30	26	3,955	0.66%
2021/11/11	26	59.88	37	60.29	58.70	-11	4,057	-0.27%
2021/11/10	37	59.45	6	58.98	58.60	31	4,129	0.75%
2021/11/09	4	59.43	6	59.97	59.50	-2	4,171	-0.05%
2021/11/08	37.1	60.51	12	60.35	60.00	25.1	4,194	0.60%
2021/11/05	1	57.80	7	58.26	58.50	-6	4,137	-0.15%
2021/11/04	63.3	58.64	0	0.00	58.50	63.3	4,210	1.50%
2021/11/03	0.6	59.21	81	58.88	59.40	-80.4	4,313	-1.86%
2021/11/02	16	58.31	1	58.90	57.60	15	4,284	0.35%
2021/11/01	52	58.08	0	0.00	58.20	52	4,327	1.20%
2021/10/29	41.1	57.97	15	58.05	58.20	26.1	4,348	0.60%
2021/10/28	3.1	58.74	3	58.83	59.00	0.1	4,363	0.00%
2021/10/27	1	57.70	1	58.10	57.80	0	4,438	0.00%
2021/10/26	0	0.00	1	57.70	57.60	-1	4,697	-0.02%
2021/10/22	1	56.90	0	0.00	55.20	1	4,893	0.02%
2021/10/21	1	57.70	104	57.36	58.20	-103	4,935	-2.09%	大賣/鉅額交易
2021/10/20	44	57.79	0	0.00	56.70	44	5,072	0.87%
2021/10/19	26.1	57.31	6	57.67	57.20	20.1	5,203	0.39%
2021/10/18	34	56.46	1	56.10	56.70	33	5,351	0.62%
2021/10/14	0	0.00	1	56.20	56.70	-1	5,959	-0.02%
2021/10/13	3	55.50	7	56.70	55.10	-4	6,355	-0.06%
2021/10/12	1	56.60	29	56.87	56.30	-28	6,482	-0.43%
2021/10/08	32	58.86	0	0.00	57.20	32	6,758	0.47%
2021/10/07	0	0.00	0	57.50	58.80	0	7,076	0.00%
2021/10/05	1.3	57.42	1.1	57.47	58.60	0.2	7,686	0.00%
2021/10/04	0	0.00	3.1	59.52	56.80	-3.1	7,883	-0.04%
2021/10/01	40.1	60.26	1.7	62.06	59.50	38.3	8,220	0.47%
2021/09/30	3	61.23	4	62.53	63.00	-1	8,743	-0.01%
2021/09/29	1.2	61.36	1	60.80	60.70	0.2	9,439	0.00%
2021/09/28	3.2	61.89	6	61.83	61.50	-2.8	10,946	-0.03%
2021/09/27	35	62.30	3	63.20	62.50	32	11,719	0.27%
2021/09/24	3	62.87	0	0.00	62.00	3	12,376	0.02%
2021/09/23	11	62.18	3	62.20	62.00	8	13,703	0.06%
2021/09/22	2.6	62.60	8.7	62.51	62.20	-6.2	14,889	-0.04%
2021/09/17	11	64.56	59	63.82	65.00	-48	15,482	-0.31%
2021/09/16	24	64.68	1	64.30	64.30	23	15,766	0.15%
2021/09/15	1	65.00	2	64.80	65.00	-1	16,031	-0.01%
2021/09/14	13.2	65.01	0	0.00	65.00	13.2	16,733	0.08%
2021/09/13	2	66.95	1	66.40	66.80	1	17,518	0.01%
2021/09/10	2.1	66.00	0	0.00	66.10	2.1	17,588	0.01%
2021/09/09	0	0.00	1	65.30	65.20	-1	17,647	-0.01%
2021/09/08	6	64.75	3.1	65.45	64.20	3	17,830	0.02%
2021/09/07	1.1	65.05	4	65.95	65.40	-2.9	17,941	-0.02%
2021/09/06	23	66.62	4	67.35	66.30	19	18,054	0.11%
2021/09/03	3.1	67.90	2	68.70	66.80	1.1	18,234	0.01%
2021/09/02	4	67.68	6	67.80	67.60	-2	18,385	-0.01%
2021/09/01	17	70.69	1	69.70	69.40	16	18,473	0.09%
2021/08/31	25	70.62	12	71.14	70.30	13	18,592	0.07%
2021/08/30	0	0.00	2.3	70.01	69.60	-2.3	18,777	-0.01%
2021/08/27	22	68.73	7	68.87	69.10	15	19,012	0.08%
2021/08/26	23.4	70.28	88.2	70.66	69.00	-64.8	19,337	-0.34%
2021/08/25	58	66.41	1	67.10	67.10	57	19,534	0.29%
2021/08/24	1	65.31	1	66.30	66.30	0	19,780	0.00%
2021/08/23	5	65.50	3	65.40	65.80	2	20,561	0.01%
2021/08/20	5.1	63.44	3	63.07	63.20	2.1	21,093	0.01%
2021/08/19	0.1	64.09	1	64.80	63.20	-0.9	21,520	0.00%
2021/08/18	9.2	65.96	9	63.70	67.00	0.2	21,600	0.00%
2021/08/17	3.4	64.77	26.1	66.62	64.50	-22.7	21,796	-0.10%
2021/08/16	18.8	69.93	21.1	69.53	68.40	-2.3	22,036	-0.01%
2021/08/13	16	72.99	5.3	73.02	72.20	10.7	22,349	0.05%
2021/08/12	17.2	73.72	27	72.81	74.10	-9.8	22,842	-0.04%
2021/08/11	9.3	72.69	36	73.68	71.50	-26.7	23,280	-0.11%
2021/08/10	50.2	73.82	6	72.68	72.50	44.2	23,465	0.19%
2021/08/09	15	76.48	61	75.03	75.80	-46	23,677	-0.19%
2021/08/06	3	74.37	50.1	74.25	73.70	-47.1	23,956	-0.20%
2021/08/05	6.2	74.80	7.2	74.39	74.20	-1	24,359	0.00%
2021/08/04	6.1	77.19	13.6	76.34	76.10	-7.5	24,634	-0.03%
2021/08/03	54.1	76.74	2	76.75	76.80	52.1	25,439	0.20%
2021/08/02	8.3	76.35	3.1	76.74	77.50	5.2	26,084	0.02%
2021/07/30	53.2	76.66	46.1	76.92	75.80	7.1	26,449	0.03%
2021/07/29	23	74.06	15	74.10	75.00	8	27,183	0.03%
2021/07/28	21.2	72.46	22	72.92	72.50	-0.8	27,871	0.00%
2021/07/27	24	73.41	6	73.65	72.10	18	28,415	0.06%
2021/07/26	36.2	75.59	68.2	75.10	74.70	-32	29,154	-0.11%
2021/07/23	10.1	73.47	14	73.28	73.80	-3.9	29,831	-0.01%
2021/07/22	21.3	72.94	10.8	72.52	71.70	10.5	30,155	0.03%
2021/07/21	58.1	76.23	49.3	75.16	73.30	8.8	30,639	0.03%
2021/07/20	50.1	78.07	96.3	77.76	76.80	-46.1	30,768	-0.15%
2021/07/19	114.3	77.09	59.1	77.10	79.40	55.2	30,883	0.18%	大買/
2021/07/16	13.2	73.87	6	73.97	74.00	7.2	31,277	0.02%
2021/07/15	51.1	73.98	48	73.69	74.80	3.1	31,829	0.01%
2021/07/14	23.4	73.05	22.1	73.16	72.00	1.4	31,954	0.00%
2021/07/13	45.5	78.34	66.1	76.95	75.60	-20.6	32,305	-0.06%
2021/07/12	43.2	84.03	164.1	84.26	81.20	-120.9	32,626	-0.37%	大賣/鉅額交易
2021/07/09	37.3	82.01	61	82.02	81.10	-23.7	33,246	-0.07%
2021/07/08	120.1	84.09	62.1	84.40	83.60	58	34,034	0.17%	大買/
2021/07/07	128.3	85.65	94.1	84.87	84.00	34.2	33,763	0.10%	大買/
2021/07/06	76.2	88.17	113.3	87.96	87.80	-37.1	33,327	-0.11%	大賣/
2021/07/05	368.5	89.94	241.2	89.59	85.80	127.3	32,680	0.39%	大買/大賣/鉅額交易
2021/07/02	44	83.58	85.9	85.21	86.60	-41.9	31,335	-0.13%
2021/07/01	86.5	79.52	137.2	79.62	78.80	-50.7	30,621	-0.17%	大賣/
2021/06/30	245	83.16	556.1	82.32	79.80	-311.1	30,088	-1.03%	大買/大賣/鉅額交易
2021/06/29	172.2	78.66	158.7	78.94	80.20	13.6	28,815	0.05%	大買/大賣/
2021/06/28	115.9	72.38	85.9	72.37	74.30	29.9	27,622	0.11%	大買/
2021/06/25	102.3	69.09	35	68.34	67.60	67.3	26,994	0.25%	大買/
2021/06/24	46	67.69	35	67.78	66.80	11	26,720	0.04%
2021/06/23	366	69.84	435.2	70.48	65.60	-69.2	26,441	-0.26%	大買/大賣/
2021/06/22	208.2	68.93	159.2	68.61	69.50	49	25,722	0.19%	大買/大賣/
2021/06/21	71	63.42	100.1	64.04	63.20	-29	24,893	-0.12%
2021/06/18	40	64.30	9	64.97	64.30	31	24,773	0.13%
2021/06/17	75.1	64.84	15	65.21	64.70	60.1	24,687	0.24%
2021/06/16	41.1	65.44	27	65.92	64.30	14.1	24,501	0.06%
2021/06/15	54	64.82	42	64.83	65.80	12	24,374	0.05%
2021/06/11	78	64.44	20.1	65.39	64.10	57.9	24,239	0.24%
2021/06/09	7	64.13	26	64.40	63.60	-19	23,966	-0.08%
2021/06/08	14	66.72	10	66.09	65.50	4	23,840	0.02%
2021/06/07	49.1	65.01	134	66.09	65.20	-85	23,766	-0.36%	大賣/
2021/06/04	61	66.97	33	67.60	66.30	28	23,647	0.12%
2021/06/03	148.1	67.48	33.1	67.44	66.70	115	23,600	0.49%	大買/鉅額交易
2021/06/02	226.1	66.80	143	67.10	67.00	83.1	23,249	0.36%	大買/大賣/
2021/06/01	98	64.69	42	65.02	65.60	56	22,815	0.25%
2021/05/31	297.2	67.90	322	68.40	64.20	-24.8	22,585	-0.11%	大買/大賣/
2021/05/28	59	62.87	144	63.56	64.40	-85	21,715	-0.39%	大賣/
2021/05/27	234	59.10	92	59.82	58.60	142	21,116	0.67%	大買/鉅額交易
2021/05/26	18	57.21	77	57.85	57.80	-59	20,697	-0.29%
2021/05/25	92	57.12	13	58.22	56.80	79	20,585	0.38%
2021/05/24	57	60.40	57	59.93	58.80	0	20,330	0.00%
2021/05/21	93	59.40	92	58.43	60.70	1	20,101	0.00%
2021/05/20	96	60.14	75	59.51	57.20	21	19,706	0.11%
2021/05/19	68	58.95	67	59.43	61.70	1	19,174	0.01%
2021/05/18	22	55.62	13	53.96	56.10	9	18,723	0.05%
2021/05/17	19	53.78	64.4	52.93	51.00	-45.4	18,450	-0.25%
2021/05/14	38	57.99	47	58.14	56.60	-9	18,170	-0.05%
2021/05/13	44.2	60.58	102	60.38	60.20	-57.9	17,761	-0.33%	大賣/
2021/05/12	41.3	68.96	68	69.52	65.10	-26.8	17,309	-0.15%
2021/05/11	140	77.28	71.3	77.04	72.30	68.7	16,971	0.40%	大買/
2021/05/10	101	78.99	130.2	79.46	80.20	-29.2	16,146	-0.18%	大買/大賣/
2021/05/07	134	74.13	132	73.36	75.80	2	15,440	0.01%	大買/大賣/
2021/05/06	277.5	77.49	230.7	76.92	73.90	46.7	14,956	0.31%	大買/大賣/
2021/05/05	123.5	73.23	166	73.70	74.60	-42.5	13,962	-0.30%	大買/大賣/
2021/05/04	103.2	71.01	124	70.15	69.30	-20.9	13,185	-0.16%	大買/大賣/
2021/05/03	201	80.51	224.1	76.69	72.60	-23.1	12,523	-0.18%	大買/大賣/
2021/04/29	143.1	77.24	126.3	77.97	80.50	16.8	11,674	0.14%	大買/大賣/
2021/04/28	152.6	70.81	109.2	71.46	73.20	43.5	10,831	0.40%	大買/大賣/
2021/04/27	155.2	69.21	116	70.13	70.60	39.2	10,422	0.38%	大買/大賣/
2021/04/26	20	62.65	42.4	64.34	66.50	-22.4	9,804	-0.23%
2021/04/23	96.4	59.64	108	59.69	60.50	-11.6	9,449	-0.12%	大賣/
2021/04/22	94	62.18	79	62.36	59.30	15	9,050	0.17%
2021/04/21	158	58.41	108.3	58.36	58.90	49.7	8,305	0.60%	大買/大賣/
2021/04/20	93	53.80	114	54.49	56.70	-21	7,636	-0.27%	大賣/
2021/04/19	96.1	54.77	136	55.36	55.00	-39.9	7,276	-0.55%	大賣/
2021/04/16	160.2	52.92	100	53.19	53.00	60.2	6,608	0.91%	大買/
2021/04/15	157	50.06	174	50.13	52.00	-17	5,951	-0.29%	大買/大賣/
2021/04/14	50	47.57	56	47.33	48.00	-6	5,075	-0.12%
2021/04/13	13	44.78	4	45.08	44.65	9	4,123	0.22%
2021/04/12	1	44.05	12	44.85	44.60	-11	4,101	-0.27%
2021/04/09	11	43.28	4	43.58	43.30	7	3,980	0.18%
2021/04/08	24.1	43.08	0	0.00	44.50	24.1	3,910	0.62%
2021/04/07	5	41.74	5	42.01	42.00	0	3,813	0.00%
2021/04/06	5	41.72	0	41.95	41.95	5	3,846	0.13%
2021/04/01	34	40.04	0	0.00	40.45	34	3,714	0.92%
2021/03/26	0	39.70	0	0.00	39.45	0	4,132	0.00%
2021/03/25	0	39.35	12	38.92	39.25	-12	4,384	-0.27%
2021/03/24	1	38.80	1	38.85	38.80	0	4,457	0.00%
2021/03/22	0	39.70	0	0.00	39.50	0	4,477	0.00%
2021/03/19	3	39.05	3	39.00	39.05	0	4,517	0.00%
2021/03/18	1	39.45	0	0.00	39.35	1	4,556	0.02%
2021/03/17	12	39.30	14	39.49	39.30	-2	4,842	-0.04%
2021/03/16	3	39.77	0	0.00	38.95	3	5,185	0.06%
2021/03/15	0	40.30	1	40.65	40.80	-1	5,090	-0.02%
2021/03/12	5	39.95	6	40.05	40.00	-1	5,093	-0.02%
2021/03/11	13	40.27	11	39.95	39.95	2	5,153	0.04%
2021/03/10	1	40.70	6	40.18	41.15	-5	5,110	-0.10%
2021/03/09	10	39.49	5	40.52	39.40	5	4,971	0.10%
2021/03/08	0	39.25	0	0.00	39.20	0	4,807	0.00%
2021/03/05	2	39.55	8	39.46	38.85	-6	4,875	-0.12%
2021/03/04	2	39.77	2	39.65	39.65	0	4,933	0.00%
2021/03/03	3	38.95	0	0.00	39.15	3	4,974	0.06%
2021/03/02	1	39.05	1	38.85	38.55	0	5,172	0.00%
2021/02/26	4	40.28	5	40.15	39.30	-1	5,475	-0.02%
2021/02/25	3	39.85	2	39.43	39.70	1	5,626	0.02%
2021/02/24	5	39.39	6	39.70	38.80	-1	5,682	-0.02%
2021/02/23	13	40.12	16	40.09	39.80	-3	5,640	-0.05%
2021/02/22	3	39.10	6	39.12	39.00	-3	5,517	-0.05%
2021/02/19	5	37.86	0	0.00	37.75	5	5,449	0.09%
2021/02/18	2	37.75	0	0.00	37.85	2	5,430	0.04%
2021/02/05	1	35.75	1	35.85	35.70	0	5,386	0.00%
2021/02/04	7	35.36	6	35.57	35.50	1	5,428	0.02%
2021/02/01	2	33.15	2	33.70	33.70	0	5,460	0.00%
2021/01/28	0	0.00	10	34.20	34.50	-10	5,419	-0.18%
2021/01/26	1	35.20	0	0.00	35.05	1	5,401	0.02%
2021/01/22	0	0.00	2	34.60	35.45	-2	5,375	-0.04%
2021/01/20	11	34.95	0	0.00	34.10	11	5,396	0.20%
2021/01/19	0	0.00	1	35.90	35.85	-1	5,413	-0.02%
2021/01/15	2	35.08	2	35.08	35.05	0	5,355	0.00%
2021/01/14	4	36.00	1	36.15	36.10	3	5,286	0.06%
2021/01/13	0	0.00	2	36.55	36.65	-2	5,201	-0.04%
2021/01/12	11	37.55	9	37.91	37.00	2	5,156	0.04%
2021/01/11	5	38.80	2	39.10	38.65	3	5,091	0.06%
2021/01/08	0	0.00	9	39.14	38.90	-9	5,080	-0.18%
2021/01/06	10	39.78	2	40.40	39.35	8	5,041	0.16%
2021/01/05	0	0.00	2	40.23	40.70	-2	4,969	-0.04%
2020/12/31	0	0.00	1	39.45	39.45	-1	4,881	-0.02%
2020/12/30	5	40.86	14	40.68	39.70	-9	4,898	-0.18%
2020/12/29	3	40.72	6	39.93	39.80	-3	4,849	-0.06%
2020/12/28	11	39.22	1	39.05	39.00	10	4,740	0.21%
2020/12/24	0	0.00	1	38.90	38.90	-1	4,704	-0.02%
2020/12/23	0	0.00	2	39.35	39.70	-2	4,672	-0.04%
2020/12/22	38	41.53	28	41.49	40.30	10	4,695	0.21%
2020/12/21	11	40.42	13	40.87	40.75	-2	4,377	-0.05%
2020/12/18	2	38.83	25	38.26	39.10	-23	4,170	-0.55%
2020/12/17	10	38.31	3	38.27	38.20	7	4,148	0.17%
2020/12/16	11	38.27	1	38.55	38.20	10	4,175	0.24%
2020/12/15	2	38.45	3	38.52	37.90	-1	4,254	-0.02%
2020/12/14	1	38.70	14	38.04	38.55	-13	4,332	-0.30%
2020/12/11	30	41.18	38	39.30	38.70	-8	4,395	-0.18%
2020/12/10	80	40.15	78	40.17	41.00	2	4,124	0.05%
2020/12/09	7	38.19	1	37.85	37.80	6	3,814	0.16%
2020/12/08	0	0.00	9	38.01	38.20	-9	4,061	-0.22%
2020/12/07	13	38.52	14	38.72	38.55	-1	4,055	-0.02%
2020/12/04	16	38.53	19	38.69	38.80	-3	4,018	-0.07%
2020/12/03	20	38.18	9	38.00	37.95	11	4,028	0.27%
2020/12/02	1	37.45	5	37.34	37.45	-4	4,193	-0.10%
2020/12/01	5	38.21	10	38.21	37.60	-5	4,159	-0.12%
2020/11/30	32	39.23	26	39.21	38.85	6	4,119	0.15%
2020/11/27	5	38.22	6	38.53	38.70	-1	4,081	-0.02%
2020/11/26	60	38.09	96	38.02	38.45	-36	3,993	-0.90%
2020/11/25	21	37.74	21	37.03	36.85	0	3,842	0.00%
2020/11/24	19	35.39	17	35.29	35.15	2	3,510	0.06%
2020/11/23	2	33.15	12	33.78	33.95	-10	3,344	-0.30%
2020/11/20	0	0.00	1	32.80	32.90	-1	3,234	-0.03%
2020/11/19	3	32.43	2	32.55	32.55	1	3,219	0.03%
2020/11/18	2	32.33	2	32.55	32.20	0	3,217	0.00%
2020/11/17	1	32.15	0	0.00	32.05	1	3,231	0.03%
2020/11/16	3	32.17	1	32.30	32.25	2	3,263	0.06%
2020/11/13	0	0.00	2	32.75	32.80	-2	3,252	-0.06%
2020/11/12	12	33.32	0	0.00	31.95	12	3,257	0.37%
2020/11/11	5	32.66	18	32.51	32.90	-13	3,205	-0.41%
2020/11/10	1	31.70	4	32.10	31.70	-3	3,157	-0.10%
2020/11/09	0	0.00	10	31.90	32.00	-10	3,161	-0.32%
2020/11/06	0	0.00	2	31.70	31.80	-2	3,190	-0.06%
2020/11/05	7	31.68	10	31.95	31.70	-3	3,346	-0.09%
2020/11/04	20	31.80	6	32.05	31.75	14	3,433	0.41%
2020/11/02	2	31.40	9	31.89	31.85	-7	3,425	-0.20%
2020/10/30	20	31.82	0	0.00	31.40	20	3,412	0.59%
2020/10/29	13	31.83	9	31.91	32.20	4	3,392	0.12%
2020/10/28	6	33.03	1	32.75	32.65	5	3,371	0.15%
2020/10/27	7	32.54	22	32.95	32.70	-15	3,335	-0.45%
2020/10/26	0	0.00	10	31.40	31.45	-10	3,271	-0.31%
2020/10/23	2	31.60	1	31.35	31.25	1	3,272	0.03%
2020/10/22	6	30.75	6	31.20	30.30	0	3,270	0.00%
2020/10/21	1	30.90	0	0.00	31.15	1	3,247	0.03%
2020/10/19	15	31.17	0	0.00	31.35	15	3,285	0.46%
2020/10/16	0	0.00	19	31.49	30.90	-19	3,292	-0.58%
2020/10/15	15	31.99	15	32.38	31.95	0	3,264	0.00%
2020/10/14	11	32.83	0	0.00	32.50	11	3,245	0.34%
2020/10/13	0	0.00	15	32.23	32.50	-15	3,236	-0.46%
2020/10/12	15	32.68	0	0.00	32.75	15	3,232	0.46%
2020/10/08	0	0.00	9	32.50	32.35	-9	3,208	-0.28%
2020/10/07	2	32.60	0	0.00	32.60	2	3,196	0.06%
2020/09/29	3	30.70	1	30.25	30.25	2	3,103	0.06%
2020/09/28	2	30.90	0	0.00	30.60	2	3,091	0.06%
2020/09/25	4	30.14	4	30.30	30.45	0	3,080	0.00%
2020/09/24	6	31.12	4	31.80	30.65	2	2,972	0.07%
2020/09/23	9	32.02	3	31.95	32.25	6	2,879	0.21%
2020/09/22	12	32.57	9	32.69	32.70	3	2,823	0.11%
2020/09/21	10	33.60	7	33.52	33.25	3	2,760	0.11%
2020/09/18	20	34.27	28	34.33	34.35	-8	2,708	-0.30%
2020/09/17	25	34.26	8	34.31	34.45	17	2,603	0.65%
2020/09/16	3	33.15	8	32.04	33.30	-5	2,459	-0.20%
2020/09/15	7	31.32	1	31.55	31.30	6	2,326	0.26%
2020/09/14	1	31.95	12	32.15	31.95	-11	2,295	-0.48%
2020/09/11	68	33.41	67	33.41	32.15	1	2,227	0.04%
2020/09/10	1	32.15	17	31.84	32.00	-16	1,944	-0.82%
2020/09/09	20	31.33	4	32.13	31.95	16	1,909	0.84%
2020/09/08	9	31.81	2	32.65	31.25	7	1,870	0.37%
2020/09/07	23	32.95	67	33.15	32.80	-44	1,799	-2.45%
2020/09/04	7	30.47	5	30.60	30.80	2	1,598	0.13%
2020/09/03	12	30.70	12	30.86	30.70	0	1,575	0.00%
2020/09/02	7	30.90	3	30.25	31.00	4	1,534	0.26%
2020/09/01	24	30.00	1	30.25	29.70	23	1,501	1.53%
2020/08/31	15	29.82	4	30.00	29.85	11	1,474	0.75%
2020/08/28	10	29.12	11	29.00	29.05	-1	1,411	-0.07%
2020/08/27	21	29.32	1	29.55	29.05	20	1,410	1.42%
2020/08/26	0	0.00	2	29.10	29.05	-2	1,347	-0.15%
2020/08/25	0	0.00	2	29.15	29.15	-2	1,347	-0.15%
2020/08/24	0	0.00	2	28.58	28.95	-2	1,346	-0.15%
2020/08/21	1	28.60	1	28.75	28.90	0	1,357	0.00%
2020/08/20	2	27.85	2	27.53	27.40	0	1,331	0.00%
2020/08/19	0	0.00	11	29.23	28.75	-11	1,286	-0.86%
2020/08/18	12	29.83	14	29.27	29.15	-2	1,266	-0.16%
2020/08/17	5	29.54	0	0.00	29.40	5	1,232	0.41%
2020/08/14	0	0.00	5	29.45	29.70	-5	1,218	-0.41%
2020/08/12	9	29.53	11	29.49	29.15	-2	1,174	-0.17%
2020/08/11	24	30.20	5	29.90	29.80	19	1,135	1.67%
2020/08/10	6	27.77	5.1	28.13	29.40	0.9	981	0.09%
2020/07/30	6	26.93	6	26.73	26.85	0	889	0.00%
2020/07/23	1	25.85	0	0.00	26.00	1	832	0.12%
2020/07/16	0	0.00	1	24.90	24.85	-1	816	-0.12%
2020/07/15	0	0.00	1	24.20	24.50	-1	806	-0.12%
2020/07/14	1	24.75	0	0.00	24.55	1	801	0.12%
2020/07/09	0	0.00	2	25.43	25.35	-2	792	-0.25%
2020/07/08	0	0.00	15	25.25	25.15	-15	790	-1.90%
2020/07/07	0	0.00	15	25.15	25.20	-15	791	-1.89%
2020/07/01	1	25.10	0	0.00	25.10	1	816	0.12%
2020/06/24	0	0.00	3	25.35	25.30	-3	832	-0.36%
2020/06/23	1	25.15	0	0.00	25.10	1	856	0.12%
2020/06/19	0	0.00	1	25.10	25.10	-1	894	-0.11%
2020/06/12	1	25.00	1	25.10	25.50	0	1,093	0.00%
2020/06/11	3	25.88	1	25.80	25.60	2	1,153	0.17%
2020/06/09	2	27.05	0	0.00	27.00	2	1,211	0.17%
2020/06/08	2	26.70	3	26.73	26.65	-1	1,222	-0.08%
2020/06/03	0	0.00	1	25.65	25.55	-1	1,204	-0.08%
2020/05/29	1	25.65	0	0.00	24.65	1	1,195	0.08%
2020/05/28	2	25.30	1	25.25	25.30	1	1,178	0.08%
2020/05/25	1	23.95	1	24.00	24.20	0	1,182	0.00%
2020/05/22	0	0.00	3	24.13	23.95	-3	1,183	-0.25%
2020/05/21	0	0.00	2	23.93	24.00	-2	1,178	-0.17%
2020/05/20	0	0.00	1	23.85	23.75	-1	1,178	-0.08%
2020/05/19	1	24.00	0	0.00	24.00	1	1,178	0.08%
2020/05/18	1	24.10	1	24.15	23.80	0	1,180	0.00%
2020/05/15	0	0.00	3	23.35	23.60	-3	1,182	-0.25%
2020/05/12	2	24.50	0	0.00	24.60	2	1,178	0.17%
2020/05/11	0	0.00	12	25.15	24.85	-12	1,183	-1.01%
2020/05/06	2	24.40	0	0.00	24.25	2	1,201	0.17%
2020/05/05	18	24.70	1	24.65	24.95	17	1,184	1.43%
2020/04/29	0	0.00	1	23.35	23.30	-1	1,184	-0.08%
2020/04/14	0	0.00	1	22.50	22.50	-1	1,399	-0.07%
2020/04/13	2	22.50	4	22.49	22.15	-2	1,403	-0.14%
2020/04/09	1	22.20	0	0.00	22.10	1	1,427	0.07%
2020/03/27	0	0.00	20	21.05	20.80	-20	1,517	-1.32%
2020/03/25	2	21.75	1	21.90	21.75	1	1,509	0.07%
2020/03/24	21	20.99	1	20.95	20.90	20	1,496	1.34%
2020/03/23	5	19.55	0	0.00	19.70	5	1,479	0.34%
2020/03/19	5	17.10	2	17.10	17.15	3	1,537	0.20%
2020/03/18	2	20.43	23	19.52	19.00	-21	1,500	-1.40%
2020/03/17	0	0.00	10	21.05	20.90	-10	1,456	-0.69%
2020/03/16	1	23.60	13	23.20	23.20	-12	1,390	-0.86%
2020/03/13	5	24.05	0	0.00	24.10	5	1,365	0.37%
2020/03/10	0	0.00	4	27.75	28.10	-4	1,271	-0.31%
2020/03/09	0	28.20	0	0.00	28.20	0	1,257	0.00%
2020/02/25	0	0.00	1	29.35	29.50	-1	1,245	-0.08%
2020/02/17	1	29.35	0	0.00	29.35	1	1,241	0.08%
2020/02/14	0	0.00	1	29.50	29.50	-1	1,245	-0.08%
2020/02/13	0	0.00	1	29.45	29.20	-1	1,241	-0.08%
2020/02/12	1	29.20	0	0.00	29.30	1	1,241	0.08%
2020/02/10	0	0.00	1	28.90	28.80	-1	1,235	-0.08%
2020/02/07	0	0.00	102	30.01	29.55	-102	1,225	-8.33%	大賣/鉅額交易
2020/02/06	0	0.00	56	30.42	30.50	-56	1,216	-4.60%
2020/02/05	1	30.65	2	30.80	30.45	-1	1,213	-0.08%
2020/02/03	3	30.82	0	0.00	31.15	3	1,187	0.25%
2020/01/31	0	0.00	1	31.65	31.70	-1	1,161	-0.09%
2020/01/30	2	30.75	1	31.10	30.50	1	1,124	0.09%
2020/01/20	0	0.00	3	32.60	32.65	-3	1,090	-0.28%
2020/01/15	1	32.45	0	0.00	32.40	1	1,060	0.09%
2020/01/14	0	0.00	2	32.58	32.50	-2	1,048	-0.19%
2020/01/13	79	32.77	30	32.40	32.10	49	1,034	4.73%
2020/01/10	1	31.35	1	31.70	31.35	0	965	0.00%
2020/01/08	1	30.80	0	0.00	30.45	1	947	0.11%
2020/01/07	7	31.08	0	0.00	31.20	7	937	0.75%
2020/01/06	5	31.25	3	31.28	31.30	2	929	0.22%
2020/01/02	55	32.05	2	31.85	31.70	53	901	5.88%
2019/12/31	0	0.00	1	31.80	31.50	-1	875	-0.11%
2019/12/30	3	31.72	12	31.73	31.70	-9	849	-1.06%
2019/12/24	4	30.60	2	30.60	30.50	2	769	0.26%
2019/12/23	1	30.40	0	0.00	30.05	1	751	0.13%
2019/12/20	1	31.00	0	0.00	30.80	1	734	0.14%
2019/12/18	4	31.15	0	0.00	31.15	4	726	0.55%
2019/12/17	60	31.02	0	0.00	31.05	60	710	8.45%
2019/12/16	3	30.52	1	30.80	30.90	2	674	0.30%
2019/12/13	1	29.70	1	29.80	29.80	0	614	0.00%
2019/12/02	1	27.90	0	0.00	27.60	1	602	0.17%
2019/11/26	1	28.60	6	28.45	29.00	-5	622	-0.80%
2019/11/13	5	27.60	0	0.00	27.55	5	661	0.76%
2019/11/05	0	0.00	12	28.20	28.70	-12	743	-1.61%
2019/10/23	4	29.45	0	0.00	29.00	4	854	0.47%
2019/10/21	8	29.80	0	0.00	29.25	8	869	0.92%
2019/10/18	4	29.14	1	29.00	29.50	3	874	0.34%
2019/10/15	0	0.00	2	28.30	28.25	-2	921	-0.22%
2019/10/14	0.5	28.25	0	0.00	28.25	0.5	936	0.05%
2019/10/08	2	28.00	0	0.00	28.15	2	970	0.21%
2019/10/03	0	0.00	1	28.65	28.60	-1	974	-0.10%
2019/09/25	0	0.00	4	29.00	29.10	-4	973	-0.41%
2019/09/16	0	0.00	2	28.65	28.60	-2	957	-0.21%
2019/09/10	0	0.00	1	27.75	27.85	-1	960	-0.10%
2019/09/09	0	0.00	1	27.75	27.85	-1	964	-0.10%
2019/09/06	2	28.13	0	0.00	28.15	2	959	0.21%
2019/09/05	9	28.42	0	0.00	28.20	9	952	0.95%
2019/08/30	3	27.18	0	0.00	27.05	3	931	0.32%
2019/08/13	0	0.00	4	28.35	28.35	-4	890	-0.45%
2019/08/07	1	28.60	0	0.00	28.70	1	887	0.11%
2019/07/30	0	0.00	15	30.90	30.95	-15	885	-1.69%
2019/07/29	0	0.00	16	31.51	31.50	-16	876	-1.83%
2019/07/26	1	31.40	0	0.00	31.10	1	855	0.12%
2019/07/22	0	0.00	1	31.45	31.35	-1	841	-0.12%
2019/07/19	4	31.15	0	0.00	31.15	4	832	0.48%
2019/07/17	1	31.00	4	31.05	31.05	-3	798	-0.38%
2019/07/16	0	0.00	1	30.10	30.45	-1	767	-0.13%
2019/07/05	0	0.00	6	31.70	31.70	-6	819	-0.73%
2019/06/21	0	0.00	1	31.40	31.20	-1	950	-0.11%
2019/06/20	0	0.00	1	31.60	31.65	-1	955	-0.10%
2019/06/19	0	0.00	1	31.40	31.40	-1	974	-0.10%
2019/06/18	1	31.10	0	0.00	31.10	1	1,002	0.10%
2019/06/17	0	0.00	1	31.40	31.40	-1	1,074	-0.09%
2019/06/12	0	0.00	1	31.05	31.05	-1	1,218	-0.08%
2019/06/11	0	0.00	2	30.85	30.80	-2	1,228	-0.16%
2019/06/03	0	0.00	1	30.90	31.00	-1	1,233	-0.08%
2019/05/27	3	30.73	0	0.00	30.85	3	1,290	0.23%
2019/05/24	1	31.05	0	0.00	30.85	1	1,323	0.08%
2019/05/23	2	30.80	0	0.00	30.85	2	1,339	0.15%
2019/05/20	2	30.90	9	31.19	30.70	-7	1,438	-0.49%
2019/05/17	3	29.85	18	30.05	29.90	-15	1,428	-1.05%
2019/05/15	1	29.60	0	0.00	29.80	1	1,455	0.07%
2019/05/14	4	29.73	0	0.00	29.75	4	1,465	0.27%
2019/05/13	17	29.64	1	29.30	29.25	16	1,486	1.08%
2019/05/10	1	29.75	0	0.00	30.05	1	1,542	0.06%
2019/05/09	1	30.20	0	0.00	30.25	1	1,560	0.06%
2019/05/08	3	30.37	0	0.00	30.30	3	1,576	0.19%
2019/05/03	1	30.95	0	0.00	31.00	1	1,736	0.06%
2019/05/02	2	30.90	0	0.00	30.90	2	1,741	0.11%
2019/04/26	1	30.20	0	0.00	30.15	1	1,747	0.06%
2019/04/18	2	30.35	2	30.40	30.50	0	1,782	0.00%
2019/04/17	1	30.70	0	0.00	30.80	1	1,785	0.06%
2019/04/15	2	30.85	0	0.00	31.20	2	1,821	0.11%
2019/04/12	6	31.08	0	0.00	30.70	6	1,846	0.32%
2019/04/11	9	31.51	0	0.00	31.50	9	1,814	0.50%
2019/04/10	6	31.76	0	0.00	31.70	6	1,801	0.33%
2019/04/09	2	32.10	0	0.00	32.10	2	1,781	0.11%
2019/04/08	0	32.80	0	0.00	32.30	0	1,774	0.00%
2019/03/29	0	0.00	4	32.95	32.65	-4	1,896	-0.21%
2019/03/26	1	32.90	0	0.00	32.80	1	1,991	0.05%
2019/03/25	1	32.80	1	32.75	32.75	0	2,000	0.00%
2019/03/20	0	0.00	2	33.40	33.25	-2	1,958	-0.10%
2019/03/15	19	33.55	1	33.25	33.80	18	1,858	0.97%
2019/03/14	10	33.00	10	33.05	32.85	0	1,802	0.00%
2019/03/13	0	0.00	1	32.80	32.85	-1	1,819	-0.05%
2019/03/12	7	32.85	7	33.06	32.85	0	1,832	0.00%
2019/03/06	2	33.15	3	32.85	32.70	-1	1,963	-0.05%
2019/03/05	4	32.80	1	33.05	33.00	3	1,977	0.15%
2019/03/04	1	32.90	10	32.95	33.00	-9	1,990	-0.45%
2019/02/26	2	32.77	1	32.55	32.55	1	2,100	0.05%
2019/02/19	5	32.49	2	32.38	32.25	3	2,107	0.14%
2019/02/18	3	31.67	3	31.55	31.65	0	2,156	0.00%
2019/02/15	5	31.30	4	31.46	31.10	1	2,327	0.04%
2019/02/13	1	31.65	0	0.00	31.65	1	2,380	0.04%
2019/02/12	1	31.75	0	0.00	31.75	1	2,403	0.04%
2019/02/11	7	32.79	1	32.85	31.70	6	2,402	0.25%
2019/01/30	0	0.00	1	32.40	32.30	-1	2,353	-0.04%
2019/01/29	0	0.00	11	32.15	32.10	-11	2,364	-0.47%
2019/01/25	3	31.78	3	31.77	31.60	0	2,453	0.00%
2019/01/24	11	31.17	27	31.54	31.75	-16	2,469	-0.65%
2019/01/21	2	30.23	0	0.00	30.35	2	2,512	0.08%
2019/01/17	2	30.50	0	0.00	30.45	2	2,632	0.08%
2019/01/16	4	30.50	0	0.00	30.45	4	2,711	0.15%
2019/01/15	2	30.80	10	30.60	30.80	-8	2,732	-0.29%
2019/01/14	1	30.80	7	30.76	30.65	-6	2,778	-0.22%
2019/01/11	2	31.10	0	0.00	31.15	2	2,835	0.07%
2019/01/10	4	31.30	0	0.00	31.30	4	2,894	0.14%
2019/01/09	5	31.73	0	0.00	31.55	5	2,931	0.17%
2019/01/08	10	31.65	1	31.60	31.65	9	2,978	0.30%
2019/01/07	0	0.00	5	31.15	31.15	-5	3,001	-0.17%
2019/01/04	2	30.03	2	30.15	30.10	0	3,074	0.00%
2019/01/03	1	30.75	6	30.83	30.60	-5	3,196	-0.16%
2019/01/02	4	31.15	4	31.20	31.10	0	3,279	0.00%
2018/12/28	1	31.25	0	0.00	31.10	1	3,350	0.03%
2018/12/25	0	0.00	3	31.23	31.20	-3	3,912	-0.08%
2018/12/24	8	31.70	15	32.16	31.70	-7	4,019	-0.17%
2018/12/22	40	32.10	6	32.28	32.00	34	4,175	0.81%
2018/12/21	0	0.00	11	30.58	30.55	-11	4,397	-0.25%
2018/12/20	0	0.00	5	30.90	30.20	-5	4,750	-0.11%
2018/12/19	15	30.21	10	30.47	30.40	5	5,218	0.10%
2018/12/18	3	31.35	0	0.00	31.20	3	5,994	0.05%
2018/12/13	2	31.80	0	0.00	31.65	2	6,666	0.03%
2018/12/12	1	31.55	0	0.00	31.60	1	6,823	0.01%
2018/12/11	4	31.60	2	31.90	31.55	2	7,000	0.03%
2018/12/10	4	31.65	2	32.00	31.65	2	7,033	0.03%
2018/12/07	3	31.83	1	31.80	31.85	2	7,157	0.03%
2018/12/06	7	31.93	1	32.00	31.80	6	7,305	0.08%
2018/12/03	1	32.90	5	33.00	33.35	-4	7,334	-0.05%
2018/11/30	12	32.24	5	31.61	32.55	7	7,303	0.10%
2018/11/29	1	32.00	0	0.00	32.00	1	7,271	0.01%
2018/11/27	0	0.00	2	32.10	32.15	-2	7,246	-0.03%
2018/11/26	31	31.82	40	31.88	32.60	-9	7,229	-0.12%
2018/11/23	4	32.24	4	32.39	32.30	0	7,153	0.00%
2018/11/20	4	33.76	0	0.00	33.75	4	7,098	0.06%
2018/11/16	8	34.40	8	34.70	34.30	0	7,224	0.00%
2018/11/15	16	34.96	15	34.20	35.00	1	7,199	0.01%
2018/11/14	11	34.82	10	34.49	34.70	1	7,090	0.01%
2018/11/09	2	33.08	0	0.00	32.85	2	6,888	0.03%
2018/11/08	0	0.00	1	33.90	33.70	-1	6,882	-0.01%
2018/11/07	0	0.00	1	33.60	33.60	-1	6,873	-0.01%
2018/11/05	5	34.05	5	33.65	33.50	0	6,873	0.00%
2018/11/02	3	33.90	3	34.20	33.60	0	6,841	0.00%
2018/11/01	3	33.43	3	33.90	33.20	0	6,788	0.00%
2018/10/31	1	33.15	0	0.00	33.10	1	6,772	0.01%
2018/10/30	10	32.62	2	32.63	32.95	8	6,745	0.12%
2018/10/29	3	31.97	3	31.67	32.10	0	6,710	0.00%
2018/10/26	8	31.49	1	31.60	31.20	7	6,671	0.10%
2018/10/25	0	32.35	5	32.28	32.00	-5	6,643	-0.07%
2018/10/24	3	34.25	3	34.57	33.90	0	6,592	0.00%
2018/10/23	7	35.27	2	35.15	35.00	5	6,544	0.08%
2018/10/22	5	35.69	5	35.82	35.75	0	6,548	0.00%
2018/10/19	1	35.41	0	0.00	35.35	1	6,575	0.02%
2018/10/18	3	35.55	3	35.75	36.10	0	6,551	0.00%
2018/10/17	10	36.08	12	36.61	35.95	-2	6,503	-0.03%
2018/10/16	7	36.29	0	0.00	36.20	7	6,460	0.11%
2018/10/15	10	37.42	14	37.13	37.45	-4	6,432	-0.06%
2018/10/12	7	36.69	3	36.33	37.20	4	6,407	0.06%
2018/10/11	6	35.43	25	36.09	35.45	-19	6,363	-0.30%
2018/10/09	20	39.89	45	39.76	39.15	-25	6,285	-0.40%
2018/10/08	17	39.85	19	40.09	39.70	-2	6,244	-0.03%
2018/10/05	19	40.11	32	39.90	39.90	-13	6,184	-0.21%
2018/10/04	46	41.36	51	41.23	41.50	-5	6,058	-0.08%
2018/10/03	84	42.08	75	42.90	40.80	9	5,932	0.15%
2018/10/02	26	44.36	0	0.00	43.70	26	5,675	0.46%
2018/10/01	32	44.47	26	44.39	44.85	6	5,602	0.11%
2018/09/28	70	46.33	117	46.58	45.10	-47	5,451	-0.86%	大賣/
2018/09/27	111	46.75	70	46.74	46.60	41	5,147	0.80%	大買/
2018/09/26	94	46.57	41	46.12	46.90	53	4,805	1.10%
2018/09/25	67	44.70	93	45.40	46.40	-26	4,335	-0.60%
2018/09/21	47	41.82	41	41.84	42.30	6	3,498	0.17%
2018/09/20	20	39.60	20	39.71	39.80	0	3,132	0.00%
2018/09/19	2	39.25	1	39.40	38.65	1	2,957	0.03%
2018/09/18	43	38.16	34	38.23	38.50	9	2,880	0.31%
2018/09/17	10	37.95	14	37.93	38.00	-4	2,791	-0.14%
2018/09/14	81	36.14	81	36.00	36.40	0	2,698	0.00%
2018/09/13	1	36.75	5	36.60	36.75	-4	2,680	-0.15%
2018/09/12	7	36.23	23	36.06	36.10	-16	2,597	-0.62%
2018/09/07	0	0.00	11	35.30	34.85	-11	2,729	-0.40%
2018/09/06	0	0.00	2	35.10	34.70	-2	2,879	-0.07%
2018/09/05	4	35.33	2	34.70	35.20	2	3,147	0.06%
2018/09/04	0	0.00	2	34.88	34.85	-2	3,190	-0.06%
2018/08/31	3	35.55	0	0.00	35.70	3	3,245	0.09%
2018/08/28	0	0.00	1	36.10	35.80	-1	3,362	-0.03%
2018/08/24	6	36.20	6	36.14	36.15	0	3,567	0.00%
2018/08/23	20	36.79	20	36.89	37.40	0	3,634	0.00%
2018/08/22	8	34.35	0	0.00	34.30	8	3,572	0.22%
2018/08/17	3	35.20	0	0.00	35.00	3	3,649	0.08%
2018/08/15	0	0.00	1	37.15	35.85	-1	3,712	-0.03%
2018/08/08	10	38.53	10	38.45	38.20	0	3,936	0.00%
2018/08/07	0	0.00	4	38.50	38.10	-4	4,197	-0.10%
2018/08/06	15	37.92	11	38.13	38.15	4	4,249	0.09%
2018/08/03	0	0.00	1	37.75	38.00	-1	4,383	-0.02%
2018/08/02	1	37.50	0	0.00	37.55	1	4,536	0.02%
2018/07/30	10	38.70	11	38.37	38.25	-1	4,957	-0.02%
2018/07/27	1	38.25	0	0.00	38.20	1	5,125	0.02%
2018/07/25	0	0.00	6	36.40	36.85	-6	5,771	-0.10%
2018/07/23	3	35.35	3	35.15	34.90	0	6,309	0.00%
2018/07/20	0	0.00	2	35.35	35.05	-2	6,820	-0.03%
2018/07/19	0	0.00	11	36.46	36.05	-11	7,048	-0.16%
2018/07/18	2	36.83	0	0.00	36.55	2	7,800	0.03%
2018/07/17	5	39.20	0	0.00	39.10	5	8,181	0.06%
2018/07/16	5	38.95	0	0.00	38.70	5	8,410	0.06%
2018/07/10	0	0.00	4	38.55	38.50	-4	9,545	-0.04%
2018/07/09	4	39.15	0	0.00	39.25	4	9,777	0.04%
2018/07/04	0	38.70	1	38.70	38.55	-1	11,356	-0.01%
2018/07/03	0	0.00	2	39.50	38.75	-2	11,782	-0.02%
2018/06/26	4	37.43	25	37.30	37.90	-21	14,969	-0.14%
2018/06/25	12	39.23	3	39.18	38.60	9	14,985	0.06%
2018/06/22	6	40.48	1	40.50	40.35	5	14,959	0.03%
2018/06/21	0	0.00	2	40.70	40.70	-2	14,952	-0.01%
2018/06/20	7	40.78	12	40.93	41.05	-5	14,944	-0.03%
2018/06/19	22	42.73	5	42.72	41.90	17	14,860	0.11%
2018/06/15	1	41.55	0	0.00	41.35	1	14,688	0.01%
2018/06/14	49	43.65	51	43.89	41.80	-2	14,634	-0.01%
2018/06/13	50	42.70	54	42.67	43.00	-4	14,427	-0.03%
2018/06/12	10	40.45	1	40.95	40.55	9	14,155	0.06%
2018/06/11	1	41.65	0	0.00	41.50	1	14,102	0.01%
2018/06/08	4	40.68	0	0.00	40.60	4	14,092	0.03%
2018/06/07	2	41.78	1	41.55	41.40	1	14,066	0.01%
2018/06/05	1	41.65	7	41.64	41.50	-6	14,052	-0.04%
2018/06/04	2	41.80	2	42.23	41.65	0	13,996	0.00%
2018/06/01	21	41.52	54	41.57	41.45	-33	13,910	-0.24%
2018/05/31	26	40.31	2	40.00	40.00	24	13,811	0.17%
2018/05/30	12	40.83	0	0.00	40.80	12	13,763	0.09%
2018/05/29	6	41.79	15	41.81	41.80	-9	13,790	-0.07%
2018/05/25	1	41.40	0	0.00	41.30	1	13,857	0.01%
2018/05/24	1	41.80	0	0.00	41.80	1	13,877	0.01%
2018/05/23	9	41.89	6	42.31	41.65	3	14,037	0.02%
2018/05/22	16	42.57	2	42.85	42.60	14	14,005	0.10%
2018/05/21	3	42.37	5	42.66	42.35	-2	13,977	-0.01%
2018/05/18	0	0.00	2	41.60	41.95	-2	13,920	-0.01%
2018/05/17	1	41.10	0	0.00	41.00	1	13,925	0.01%
2018/05/15	63	42.83	60	42.08	41.90	3	14,067	0.02%
2018/05/14	2	39.30	4	38.88	39.85	-2	13,964	-0.01%
2018/05/11	7	39.89	20	40.40	39.20	-13	14,013	-0.09%
2018/05/10	7	39.26	4	40.50	39.05	3	14,003	0.02%
2018/05/09	27	40.83	23	40.69	40.50	4	13,898	0.03%
2018/05/08	8	39.41	7	39.27	39.35	1	13,790	0.01%
2018/05/07	6	39.83	9	40.23	39.50	-3	13,729	-0.02%
2018/05/04	11	39.38	16	39.43	39.50	-5	13,639	-0.04%
2018/05/03	27	38.22	66	38.37	38.85	-39	13,515	-0.29%
2018/05/02	15	41.47	0	0.00	40.35	15	13,210	0.11%
2018/04/30	26	45.55	20	45.18	44.80	6	12,872	0.05%
2018/04/27	16	42.66	17	42.91	43.95	-1	12,666	-0.01%
2018/04/26	61	45.11	43	46.25	42.60	18	12,442	0.14%
2018/04/25	23	47.53	29	47.36	47.30	-6	11,987	-0.05%
2018/04/24	96	50.27	54	49.90	48.55	42	11,725	0.36%
2018/04/23	34	47.94	37	47.02	50.00	-3	10,956	-0.03%
2018/04/20	24	46.11	20	46.50	45.75	4	10,518	0.04%
2018/04/19	41	46.02	36	46.15	45.75	5	10,238	0.05%
2018/04/18	25	45.18	9	45.38	45.05	16	9,880	0.16%
2018/04/17	30	45.15	26	45.27	44.20	4	9,674	0.04%
2018/04/16	8	43.85	7	43.52	43.30	1	9,341	0.01%
2018/04/13	26	43.42	73	43.79	42.70	-47	9,143	-0.51%
2018/04/12	31	45.15	40	45.13	45.00	-9	8,970	-0.10%
2018/04/11	128	45.89	110	45.94	45.75	18	8,742	0.21%	大買/大賣/
2018/04/10	94	45.36	86	46.02	45.80	8	8,194	0.10%
2018/04/09	28	43.05	30	42.87	44.30	-2	7,423	-0.03%
2018/04/03	76	40.03	101	39.96	40.30	-25	7,016	-0.36%	大賣/
2018/04/02	50	40.14	72	40.03	39.00	-22	6,619	-0.33%
2018/03/31	239	39.18	271	39.07	39.70	-32	6,123	-0.52%	大買/大賣/
2018/03/30	171	36.11	151.2	36.51	37.00	19.8	5,122	0.39%	大買/大賣/
2018/03/29	41.2	33.35	33	33.66	33.65	8.2	4,311	0.19%
2018/03/28	18	31.24	16	31.12	31.35	2	3,816	0.05%
2018/03/23	0	29.50	0	0.00	29.30	0	3,660	0.00%
2018/03/22	0	0.00	2	30.40	30.15	-2	3,617	-0.06%
2018/03/15	1	30.05	0	0.00	29.90	1	3,603	0.03%
2018/03/14	0	0.00	2	29.80	29.85	-2	3,596	-0.06%
2018/03/13	2	29.50	0	0.00	29.70	2	3,580	0.06%
2018/03/06	0	0.00	6	30.29	30.10	-6	3,560	-0.17%
2018/03/05	0	0.00	3	30.57	30.10	-3	3,595	-0.08%
2018/03/02	3	31.03	0	0.00	31.15	3	3,556	0.08%
2018/03/01	7	31.61	6	31.55	31.70	1	3,528	0.03%
2018/02/27	6	31.65	5	31.05	31.20	1	3,427	0.03%
2018/02/26	2	31.60	2	31.60	31.65	0	3,387	0.00%
2018/02/23	5	31.65	0	0.00	31.45	5	3,335	0.15%
2018/02/22	3	30.57	2	30.55	30.65	1	3,147	0.03%
2018/02/21	3	30.67	0	0.00	30.60	3	3,131	0.10%
2018/02/09	1	29.15	4	28.85	29.80	-3	3,090	-0.10%
2018/02/08	0	0.00	1	30.05	29.90	-1	3,086	-0.03%
2018/02/07	39	30.99	38	31.20	30.40	1	3,048	0.03%
2018/02/06	3	30.33	13	30.16	29.65	-10	2,875	-0.35%
2018/02/05	12	30.28	10	30.63	30.85	2	2,706	0.07%
2018/02/02	11	30.70	10	31.20	30.75	1	2,687	0.04%
2018/01/31	12	30.86	90	29.82	31.00	-78	2,708	-2.88%
2018/01/30	1	29.60	1	29.50	29.60	0	2,567	0.00%
2018/01/29	1	30.40	0	0.00	30.40	1	2,545	0.04%
2018/01/26	1	30.30	0	0.00	30.40	1	2,522	0.04%
2018/01/25	3	30.05	2	30.35	29.90	1	2,572	0.04%
2018/01/24	0	0.00	14	29.70	29.65	-14	2,502	-0.56%
2018/01/23	0	0.00	2	29.75	29.75	-2	2,470	-0.08%
2018/01/16	0	0.00	2	28.40	28.50	-2	2,388	-0.08%
2018/01/15	0	0.00	4	28.53	28.40	-4	2,398	-0.17%
2018/01/12	0	0.00	3	29.08	29.10	-3	2,402	-0.12%
2018/01/11	8	29.23	5	29.10	28.90	3	2,414	0.12%
2018/01/10	1	28.95	2	28.95	28.90	-1	2,392	-0.04%
2018/01/09	1	29.25	16	29.35	29.35	-15	2,372	-0.63%
2018/01/08	1	29.60	4	29.45	29.65	-3	2,358	-0.13%
2018/01/05	2	28.80	15	28.95	29.05	-13	2,311	-0.56%
2018/01/04	2	28.65	0	0.00	28.70	2	2,287	0.09%
2018/01/03	8	29.05	0	0.00	28.95	8	2,282	0.35%
2018/01/02	2	28.45	0	0.00	28.70	2	2,234	0.09%