新光鋼 (2031)-日盛-桃園券商分點個股進出

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
60.7
漲跌
▲0.8
漲幅
+1.34%
成交量
1,086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－日盛-桃園券商分點個股進出

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

日盛-桃園券商分點個股進出
日盛-桃園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
2023/03/31	0	0.00	10	48.05	47.95	-10	2,282	-0.44%
2023/03/29	0	0.00	1	47.65	47.65	-1	2,498	-0.04%
2023/03/24	1	48.00	1	48.00	48.00	0	2,580	0.00%
2023/03/23	1	48.55	0	0.00	48.00	1	2,648	0.04%
2023/03/22	0	0.00	1	46.75	47.70	-1	2,646	-0.04%
2023/03/21	1	47.75	0	0.00	47.50	1	2,725	0.04%
2023/03/14	23	46.17	23	45.74	45.70	0	2,564	0.00%
2023/03/10	0	0.00	23	44.91	45.15	-23	2,546	-0.90%
2023/03/07	0	45.60	0	0.00	45.75	0	2,547	0.00%
2023/03/03	0	0.00	1	45.20	45.15	-1	2,549	-0.04%
2023/03/02	0	0.00	0	45.40	45.25	0	2,549	0.00%
2023/02/24	0	0.00	0.2	44.55	44.70	-0.2	2,470	-0.01%
2023/02/23	0	0.00	50	44.41	44.75	-50	2,465	-2.03%
2023/02/22	5	44.59	0	0.00	44.25	5	2,466	0.20%
2023/02/21	5	45.20	0	0.00	45.45	5	2,456	0.20%
2023/02/14	20	44.58	0	0.00	45.15	20	2,627	0.76%
2023/02/13	5	44.55	0	0.00	44.55	5	2,638	0.19%
2023/02/09	6	45.99	0	0.00	45.90	6	2,581	0.23%
2023/02/08	0	0.00	1	46.90	46.75	-1	2,559	-0.04%
2023/02/06	10	46.70	0	0.00	46.90	10	2,534	0.39%
2023/02/03	0	0.00	4	47.61	47.60	-4	2,504	-0.16%
2023/02/01	1	47.45	0	0.00	47.90	1	2,475	0.04%
2023/01/30	0	0.00	15	46.80	46.60	-15	2,314	-0.65%
2023/01/17	16	44.93	0	0.00	45.30	16	2,270	0.70%
2023/01/16	0	0.00	6	44.58	44.15	-6	2,237	-0.27%
2023/01/12	2	44.75	3.1	44.72	44.85	-1.1	2,243	-0.05%
2023/01/11	0	0.00	1	44.80	43.80	-1	2,195	-0.05%
2023/01/06	0	0.00	2	43.35	42.95	-2	2,146	-0.09%
2023/01/04	1	43.65	1	44.05	43.50	0	2,150	0.00%
2022/12/29	0.1	42.25	1	42.45	42.00	-0.9	2,104	-0.04%
2022/12/26	0	0.00	9	43.60	43.80	-9	2,068	-0.44%
2022/12/23	2	44.25	1	44.45	44.00	1	2,043	0.05%
2022/12/22	4	43.90	5	43.60	44.25	-1	1,970	-0.05%
2022/12/21	2	42.40	0	0.00	41.55	2	1,821	0.11%
2022/12/19	0.2	40.85	0	0.00	41.70	0.2	1,730	0.01%
2022/12/16	6.3	42.27	2	42.20	42.00	4.3	1,698	0.25%
2022/12/15	1	41.75	2	42.35	42.10	-1	1,633	-0.06%
2022/12/13	4	41.84	1	42.20	41.70	3	1,483	0.20%
2022/12/06	1	39.10	0	0.00	38.75	1	1,348	0.07%
2022/11/23	0	0.00	2	37.00	37.00	-2	1,473	-0.14%
2022/11/21	2	37.50	0	0.00	37.80	2	1,476	0.14%
2022/11/15	1	36.25	1	36.70	37.50	0	1,428	0.00%
2022/11/04	9	34.64	0	0.00	34.75	9	1,499	0.60%
2022/10/11	33	34.90	33	34.87	34.80	0	1,885	0.00%
2022/09/29	0.1	34.35	0	0.00	33.95	0.1	1,925	0.01%
2022/09/08	0	0.00	0	39.00	38.80	0	2,242	0.00%
2022/09/06	0	0.00	3	35.65	35.70	-3	2,111	-0.14%
2022/09/05	0.1	36.65	0	0.00	36.20	0.1	2,131	0.00%
2022/08/30	0	0.00	1	37.65	37.95	-1	2,203	-0.05%
2022/08/23	3	38.00	0	0.00	37.95	3	2,223	0.13%
2022/08/17	0	0.00	20	39.64	39.25	-20	2,296	-0.87%
2022/08/16	0	0.00	2	39.58	39.30	-2	2,309	-0.09%
2022/08/15	0	0.00	4	38.30	40.00	-4	2,319	-0.17%
2022/08/12	0	0.00	0.5	38.10	38.20	-0.5	2,268	-0.02%
2022/08/11	2	36.70	0	0.00	36.80	2	2,251	0.09%
2022/08/04	1	34.90	3	34.27	34.60	-2	2,699	-0.07%
2022/08/03	23	36.16	0	0.00	35.20	23	2,871	0.80%
2022/08/02	2.1	36.46	0	0.00	36.55	2.1	2,922	0.07%
2022/08/01	2	36.35	3	37.28	37.85	-1	2,926	-0.03%
2022/07/20	1	36.00	0	0.00	36.00	1	3,284	0.03%
2022/07/07	0	34.43	0	0.00	34.40	0	4,531	0.00%
2022/07/05	1	38.80	0	0.00	39.30	1	4,714	0.02%
2022/06/30	0.1	39.95	0	0.00	39.65	0.1	5,169	0.00%
2022/06/24	0	0.00	10	39.95	40.55	-10	5,472	-0.18%
2022/06/23	1	40.00	7	40.54	40.20	-6	5,563	-0.11%
2022/06/22	0	0.00	9	40.65	40.60	-9	5,704	-0.16%
2022/06/21	0	0.00	15	42.27	42.35	-15	5,876	-0.26%
2022/06/16	4	47.19	4	46.05	45.00	0	5,954	0.00%
2022/06/08	0	0.00	0	50.80	50.30	0	6,283	0.00%
2022/06/07	3	50.43	1	50.50	50.70	2	6,319	0.03%
2022/06/06	8	49.92	8	50.30	50.30	0	6,345	0.00%
2022/06/01	9	50.00	9	50.26	50.20	0	6,485	0.00%
2022/05/30	9	50.20	0	0.00	50.20	9	6,532	0.14%
2022/05/27	1	49.70	0	0.00	49.70	1	6,570	0.02%
2022/05/26	10	49.25	10	48.82	48.75	0	6,797	0.00%
2022/05/25	10	48.40	0	0.00	48.55	10	6,898	0.14%
2022/05/24	0	0.00	5	49.15	48.15	-5	6,930	-0.07%
2022/05/23	10	49.12	18	48.98	48.95	-8	6,917	-0.12%
2022/05/20	10	48.60	10	48.96	48.65	0	6,929	0.00%
2022/05/19	13	48.50	8	48.06	48.30	5	7,060	0.07%
2022/05/18	10	49.05	17	50.04	50.00	-7	7,041	-0.10%
2022/05/17	12	49.25	13	49.04	48.95	-1	6,988	-0.01%
2022/05/16	31	49.09	30	49.17	48.90	1	6,957	0.01%
2022/05/13	18	49.91	25	49.67	49.70	-7	6,918	-0.10%
2022/05/12	43	51.75	41	51.29	50.00	2	6,906	0.03%
2022/05/11	47	54.77	17	52.91	52.40	30	6,732	0.45%
2022/05/10	29	57.21	0	0.00	57.10	29	6,590	0.44%
2022/05/09	22	58.26	0	0.00	58.00	22	6,529	0.34%
2022/05/04	1	61.90	1	62.50	62.00	0	6,383	0.00%
2022/05/03	30	63.20	0	0.00	63.50	30	6,305	0.48%
2022/04/26	20	66.68	20	64.58	65.10	0	6,193	0.00%
2022/04/25	17	66.02	17	66.75	66.10	0	6,069	0.00%
2022/04/22	0	0.00	5	68.50	69.40	-5	5,992	-0.08%
2022/04/18	1	73.50	0	0.00	72.90	1	5,664	0.02%
2022/04/15	14	76.53	10	76.01	75.50	4	5,535	0.07%
2022/04/14	0	0.00	16	75.80	74.80	-16	5,271	-0.30%
2022/04/13	0	0.00	1	72.20	71.20	-1	4,961	-0.02%
2022/04/12	1	70.80	0.2	70.50	70.70	0.8	4,847	0.02%
2022/04/11	0	0.00	1	71.70	69.80	-1	4,768	-0.02%
2022/04/08	1	69.20	0	0.00	69.20	1	4,625	0.02%
2022/04/07	16	69.08	2	69.60	67.90	14	4,547	0.31%
2022/04/06	3	72.10	18.3	72.60	70.80	-15.3	4,326	-0.35%
2022/04/01	1	69.50	1	69.00	69.50	0	4,057	0.00%
2022/03/30	1	67.30	0	0.00	67.40	1	3,881	0.03%
2022/03/28	17	66.98	17	66.84	67.90	0	3,778	0.00%
2022/03/24	1	66.20	1	67.00	66.00	0	3,626	0.00%
2022/03/22	0	0.00	0	64.20	64.10	0	3,412	0.00%
2022/03/21	10	63.50	10	63.17	63.30	0	3,357	0.00%
2022/03/17	0	0.00	0	62.70	62.40	0	3,326	0.00%
2022/03/15	1	64.00	0	0.00	64.20	1	3,223	0.03%
2022/03/14	5	64.60	6	65.55	66.20	-1	3,167	-0.03%
2022/03/11	0	0.00	2.2	63.74	63.80	-2.2	3,076	-0.07%
2022/03/08	4	61.53	2	60.65	59.50	2	2,944	0.07%
2022/03/07	0.2	61.70	0	62.50	62.10	0.1	2,860	0.00%
2022/03/03	0	0.00	1	63.00	63.00	-1	2,793	-0.04%
2022/02/25	0	0.00	2	61.60	62.00	-2	2,577	-0.08%
2022/02/24	2	59.20	0	0.00	59.40	2	2,513	0.08%
2022/02/23	0	0.00	0.1	59.99	59.80	-0.1	2,470	0.00%
2022/02/22	0	0.00	0	59.50	59.50	0	2,466	0.00%
2022/02/21	1	60.50	3	61.03	60.30	-2	2,430	-0.08%
2022/02/18	0.1	58.00	1	59.00	58.90	-1	2,301	-0.04%
2022/02/15	1	58.70	4	58.50	58.10	-3	2,323	-0.13%
2022/02/14	0	0.00	1	59.00	58.90	-1	2,375	-0.04%
2022/02/11	1	57.60	1	58.10	58.00	0	2,304	0.00%
2022/02/10	0	0.00	1	57.60	58.10	-1	2,341	-0.04%
2022/02/09	5	57.30	5	56.70	57.00	0	2,462	0.00%
2022/01/13	2	55.10	0	0.00	55.20	2	2,814	0.07%
2022/01/11	1	55.30	1	55.30	55.10	0	2,789	0.00%
2022/01/05	2	57.60	0	0.00	57.50	2	2,846	0.07%
2022/01/04	0	0.00	2	57.20	57.50	-2	2,874	-0.07%
2022/01/03	0	0.00	20	57.70	57.50	-20	2,898	-0.69%
2021/12/29	2	58.50	0	0.00	58.70	2	2,942	0.07%
2021/12/27	0	0.00	1	58.40	58.40	-1	3,041	-0.03%
2021/12/24	0	0.00	0.1	59.10	59.00	-0.1	3,096	0.00%
2021/12/23	14	60.24	2	59.85	60.00	12	3,119	0.38%
2021/12/21	8	58.85	8	59.20	59.90	0	3,097	0.00%
2021/12/20	23	59.80	20	59.99	60.00	3	3,082	0.10%
2021/12/17	14	58.86	6	58.78	58.80	8	3,019	0.26%
2021/12/14	0	0.00	0	57.30	56.80	0	3,001	0.00%
2021/12/10	1.1	57.59	1	58.50	57.50	0.1	2,985	0.00%
2021/12/08	1	58.70	0	0.00	58.70	1	3,077	0.03%
2021/12/07	0	0.00	1	58.10	58.50	-1	3,081	-0.03%
2021/12/03	2	57.45	0	0.00	57.30	2	3,109	0.06%
2021/12/02	0	0.00	2	57.25	57.30	-2	3,147	-0.06%
2021/11/30	2	56.75	1	57.10	57.30	1	3,231	0.03%
2021/11/26	0	0.00	1	57.90	57.80	-1	3,312	-0.03%
2021/11/25	2	59.00	0	0.00	59.00	2	3,404	0.06%
2021/11/24	12	58.90	12	58.83	58.80	0	3,404	0.00%
2021/11/23	11	57.30	13	57.44	57.10	-2	3,361	-0.06%
2021/11/19	0.1	56.40	0	0.00	56.10	0.1	3,630	0.00%
2021/11/17	0	0.00	1	57.50	57.10	-1	3,795	-0.03%
2021/11/15	1	56.70	1	57.20	56.80	0	3,881	0.00%
2021/11/11	3	59.33	2	60.20	58.70	1	4,057	0.02%
2021/11/10	1	58.90	0	0.00	58.60	1	4,129	0.02%
2021/11/09	1	59.90	0	0.00	59.50	1	4,171	0.02%
2021/11/08	1	60.30	1	60.00	60.00	0	4,194	0.00%
2021/11/03	6	59.10	6	59.40	59.40	0	4,313	0.00%
2021/11/01	0	0.00	1	58.60	58.20	-1	4,327	-0.02%
2021/10/25	8	56.40	8	56.90	56.80	0	4,777	0.00%
2021/10/22	0	0.00	4	55.60	55.20	-4	4,893	-0.08%
2021/10/14	10	56.25	10	56.73	56.70	0	5,959	0.00%
2021/10/08	2	57.30	2	58.30	57.20	0	6,758	0.00%
2021/10/05	13	57.31	17	57.22	58.60	-4	7,686	-0.05%
2021/10/04	0	0.00	1	57.40	56.80	-1	7,883	-0.01%
2021/10/01	3	60.60	4	61.18	59.50	-1	8,220	-0.01%
2021/09/29	15	61.94	15	60.79	60.70	0	9,439	0.00%
2021/09/27	1	63.00	0	0.00	62.50	1	11,719	0.01%
2021/09/24	0	0.00	0	63.00	62.00	0	12,376	0.00%
2021/09/15	0	65.00	0	0.00	65.00	0	16,031	0.00%
2021/09/10	10	66.69	10	65.89	66.10	0	17,588	0.00%
2021/09/08	1	66.10	1	65.20	64.20	0	17,830	0.00%
2021/08/31	14	70.84	16	70.77	70.30	-2	18,592	-0.01%
2021/08/27	0	0.00	7	68.93	69.10	-7	19,012	-0.04%
2021/08/26	21	70.16	14	69.38	69.00	7	19,337	0.04%
2021/08/25	2	66.00	0	0.00	67.10	2	19,534	0.01%
2021/08/24	10	65.15	10	66.44	66.30	0	19,780	0.00%
2021/08/23	14	65.54	14	65.64	65.80	0	20,561	0.00%
2021/08/20	2	63.20	2	62.75	63.20	0	21,093	0.00%
2021/08/19	15	63.92	0	0.00	63.20	15	21,520	0.07%
2021/08/17	0.5	67.51	22.2	64.97	64.50	-21.7	21,796	-0.10%
2021/08/13	7	73.77	7	72.29	72.20	0	22,349	0.00%
2021/08/12	12	73.24	12	73.97	74.10	0	22,842	0.00%
2021/08/11	13	73.98	14	71.84	71.50	-1	23,280	0.00%
2021/08/10	3	73.30	0	0.00	72.50	3	23,465	0.01%
2021/08/09	13	75.17	21	76.00	75.80	-8	23,677	-0.03%
2021/08/06	9	74.97	11	74.24	73.70	-2	23,956	-0.01%
2021/08/04	1	77.30	0	0.00	76.10	1	24,634	0.00%
2021/08/02	9	76.32	30	76.31	77.50	-21	26,084	-0.08%
2021/07/30	16	76.87	16	76.03	75.80	0	26,449	0.00%
2021/07/29	33	73.59	14	73.73	75.00	19	27,183	0.07%
2021/07/28	18	73.53	18	72.59	72.50	0	27,871	0.00%
2021/07/27	16	74.64	16	73.38	72.10	0	28,415	0.00%
2021/07/26	19	75.71	23	75.38	74.70	-4	29,154	-0.01%
2021/07/23	20	73.39	12	73.87	73.80	8	29,831	0.03%
2021/07/22	9	73.79	7	72.07	71.70	2	30,155	0.01%
2021/07/21	15	77.41	28	74.85	73.30	-13	30,639	-0.04%
2021/07/20	40	77.48	29	77.61	76.80	11	30,768	0.04%
2021/07/19	22	76.65	19	77.66	79.40	3	30,883	0.01%
2021/07/16	14	74.26	10	73.83	74.00	4	31,277	0.01%
2021/07/15	10	73.50	24	73.64	74.80	-14	31,829	-0.04%
2021/07/14	16	75.15	15	72.64	72.00	1	31,954	0.00%
2021/07/13	18.6	80.29	28	77.61	75.60	-9.4	32,305	-0.03%
2021/07/12	24.5	83.70	10	83.24	81.20	14.5	32,626	0.04%
2021/07/09	23.1	82.85	23	82.48	81.10	0.1	33,246	0.00%
2021/07/08	25.1	84.93	13	83.88	83.60	12.1	34,034	0.04%
2021/07/07	20.5	87.08	36.5	84.17	84.00	-16	33,763	-0.05%
2021/07/06	36	87.35	56	88.33	87.80	-20	33,327	-0.06%
2021/07/05	82	89.55	45	89.53	85.80	37	32,680	0.11%
2021/07/02	11.5	81.43	37	85.19	86.60	-25.5	31,335	-0.08%
2021/07/01	39	80.11	60	79.24	78.80	-21	30,621	-0.07%
2021/06/30	79	83.89	52	83.14	79.80	27	30,088	0.09%
2021/06/29	47	78.08	30	78.42	80.20	17	28,815	0.06%
2021/06/28	31	71.14	44	72.72	74.30	-13	27,622	-0.05%
2021/06/25	23	68.84	23	67.71	67.60	0	26,994	0.00%
2021/06/24	20	67.58	19	66.79	66.80	1	26,720	0.00%
2021/06/23	35	70.49	17	66.96	65.60	18	26,441	0.07%
2021/06/22	41	66.43	137	69.25	69.50	-96	25,722	-0.37%	大賣/
2021/06/21	113	64.52	19	63.37	63.20	94	24,893	0.38%	大買/
2021/06/18	10	64.78	13	64.53	64.30	-3	24,773	-0.01%
2021/06/17	23	65.78	17	64.69	64.70	6	24,687	0.02%
2021/06/16	9	65.86	8	64.58	64.30	1	24,501	0.00%
2021/06/15	11	64.10	19	65.11	65.80	-8	24,374	-0.03%
2021/06/11	17	65.04	16	64.39	64.10	1	24,239	0.00%
2021/06/09	1	64.10	3	64.30	63.60	-2	23,966	-0.01%
2021/06/08	18	66.49	22	65.57	65.50	-4	23,840	-0.02%
2021/06/07	14	66.54	16	65.68	65.20	-2	23,766	-0.01%
2021/06/04	20	67.33	24	66.54	66.30	-4	23,647	-0.02%
2021/06/03	74	67.96	72	66.06	66.70	2	23,600	0.01%
2021/06/02	13	66.86	10	66.38	67.00	3	23,249	0.01%
2021/06/01	31	65.29	32	64.37	65.60	-1	22,815	0.00%
2021/05/31	47	67.46	33	66.92	64.20	14	22,585	0.06%
2021/05/28	21	61.58	164	64.00	64.40	-143	21,715	-0.66%	大賣/鉅額交易
2021/05/27	202	59.63	52.5	60.92	58.60	149.5	21,116	0.71%	大買/鉅額交易
2021/05/26	1	58.20	0	0.00	57.80	1	20,697	0.00%
2021/05/25	33	57.63	38	57.36	56.80	-5	20,585	-0.02%
2021/05/24	8	58.39	3	59.00	58.80	5	20,330	0.02%
2021/05/21	2	59.25	3	59.20	60.70	-1	20,101	0.00%
2021/05/20	27.5	60.74	24	59.54	57.20	3.5	19,706	0.02%
2021/05/19	20	58.96	16	58.52	61.70	4	19,174	0.02%
2021/05/18	5	55.72	65	56.10	56.10	-60	18,723	-0.32%
2021/05/17	10	55.05	10	54.16	51.00	0	18,450	0.00%
2021/05/14	23	59.66	24	56.72	56.60	-1	18,170	-0.01%
2021/05/13	35	61.09	33	60.33	60.20	2	17,761	0.01%
2021/05/12	26	69.54	25	67.13	65.10	1	17,309	0.01%
2021/05/11	19	76.58	38	77.64	72.30	-19	16,971	-0.11%
2021/05/10	7	80.21	33.2	80.18	80.20	-26.2	16,146	-0.16%
2021/05/07	6	73.65	12	74.36	75.80	-6	15,440	-0.04%
2021/05/06	23	76.43	13	74.78	73.90	10	14,956	0.07%
2021/05/05	13.2	73.70	11	74.16	74.60	2.2	13,962	0.02%
2021/05/04	3	68.30	4	67.58	69.30	-1	13,185	-0.01%
2021/05/03	22	82.96	22	78.28	72.60	0	12,523	0.00%
2021/04/29	17	76.51	108	79.44	80.50	-91	11,674	-0.78%	大賣/
2021/04/28	3	72.03	13	72.14	73.20	-10	10,831	-0.09%
2021/04/27	17	69.56	29	69.91	70.60	-12	10,422	-0.12%
2021/04/26	1	65.50	70.2	66.05	66.50	-69.2	9,804	-0.71%
2021/04/23	6	59.88	8	60.36	60.50	-2	9,449	-0.02%
2021/04/22	76	60.29	52	63.39	59.30	24	9,050	0.27%
2021/04/21	23	57.85	36	59.34	58.90	-13	8,305	-0.16%
2021/04/20	3.2	54.78	4	53.68	56.70	-0.8	7,636	-0.01%
2021/04/19	24	54.81	73	55.04	55.00	-49	7,276	-0.67%
2021/04/16	16	53.29	21	53.56	53.00	-5	6,608	-0.08%
2021/04/15	60	49.19	52	49.40	52.00	8	5,951	0.13%
2021/04/14	23	46.78	31	47.98	48.00	-8	5,075	-0.16%
2021/04/13	24	44.90	28	44.65	44.65	-4	4,123	-0.10%
2021/04/12	27	43.80	27	44.53	44.60	0	4,101	0.00%
2021/04/09	13	43.20	20	42.93	43.30	-7	3,980	-0.18%
2021/04/08	26	42.95	29	44.39	44.50	-3	3,910	-0.08%
2021/04/07	3	42.10	7	41.99	42.00	-4	3,813	-0.10%
2021/04/06	2	41.48	4	41.58	41.95	-2	3,846	-0.05%
2021/03/30	0	0.00	0.1	39.35	39.70	-0.1	3,699	0.00%
2021/03/25	0	0.00	3	39.32	39.25	-3	4,384	-0.07%
2021/03/22	11	39.15	23	39.32	39.50	-12	4,477	-0.27%
2021/03/18	9	39.85	15	39.55	39.35	-6	4,556	-0.13%
2021/03/17	11	39.57	25	39.30	39.30	-14	4,842	-0.29%
2021/03/16	17.1	39.70	2	39.05	38.95	15.1	5,185	0.29%
2021/03/15	4	40.41	34	40.49	40.80	-30	5,090	-0.59%
2021/03/12	10	40.13	12	40.00	40.00	-2	5,093	-0.04%
2021/03/11	23	40.11	12	40.02	39.95	11	5,153	0.21%
2021/03/10	19	40.10	59	40.78	41.15	-40	5,110	-0.78%
2021/03/09	56	40.88	59	39.50	39.40	-3	4,971	-0.06%
2021/03/08	15	39.02	19	39.28	39.20	-4	4,807	-0.08%
2021/03/05	10	39.05	0	0.00	38.85	10	4,875	0.21%
2021/03/04	16	39.78	16	39.64	39.65	0	4,933	0.00%
2021/03/03	16	38.97	21	39.09	39.15	-5	4,974	-0.10%
2021/03/02	15	39.42	18	38.81	38.55	-3	5,172	-0.06%
2021/02/26	13	39.64	19	39.36	39.30	-6	5,475	-0.11%
2021/02/25	11	39.58	14	39.78	39.70	-3	5,626	-0.05%
2021/02/24	33	39.32	18	38.99	38.80	15	5,682	0.26%
2021/02/23	20	40.22	31	39.93	39.80	-11	5,640	-0.20%
2021/02/22	14	38.70	37	38.50	39.00	-23	5,517	-0.42%
2021/02/19	0	0.00	0.7	37.90	37.75	-0.7	5,449	-0.01%
2021/02/18	27	37.56	21	37.75	37.85	6	5,430	0.11%
2021/02/17	16	36.30	16	36.48	36.40	0	5,390	0.00%
2021/02/05	30	35.42	0	0.00	35.70	30	5,386	0.56%
2021/02/01	18	33.39	16	33.76	33.70	2	5,460	0.04%
2021/01/26	10	35.35	10	35.80	35.05	0	5,401	0.00%
2021/01/25	19	36.01	17	35.97	35.95	2	5,398	0.04%
2021/01/20	20	34.45	0	0.00	34.10	20	5,396	0.37%
2021/01/19	18	36.10	18	35.92	35.85	0	5,413	0.00%
2021/01/18	0	0.00	20	34.65	35.95	-20	5,390	-0.37%
2021/01/15	14	35.56	20	35.03	35.05	-6	5,355	-0.11%
2021/01/14	14	36.13	20	36.00	36.10	-6	5,286	-0.11%
2021/01/13	0	0.00	0	36.70	36.65	0	5,201	0.00%
2021/01/12	26	37.78	0	0.00	37.00	26	5,156	0.50%
2021/01/11	3	38.65	0	0.00	38.65	3	5,091	0.06%
2021/01/08	1	39.00	0	0.00	38.90	1	5,080	0.02%
2021/01/06	0	0.00	4	39.35	39.35	-4	5,041	-0.08%
2021/01/05	0	0.00	4	40.20	40.70	-4	4,969	-0.08%
2020/12/30	20	40.99	20	39.85	39.70	0	4,898	0.00%
2020/12/29	16	39.67	17	40.93	39.80	-1	4,849	-0.02%
2020/12/24	1	39.15	0	0.00	38.90	1	4,704	0.02%
2020/12/23	22	39.35	5	39.35	39.70	17	4,672	0.36%
2020/12/22	47	41.60	28	41.51	40.30	19	4,695	0.40%
2020/12/21	2	40.38	29	40.39	40.75	-27	4,377	-0.62%
2020/12/17	2	38.08	11	37.96	38.20	-9	4,148	-0.22%
2020/12/16	11	38.45	0	0.00	38.20	11	4,175	0.26%
2020/12/15	21	37.91	31	37.90	37.90	-10	4,254	-0.24%
2020/12/14	2	38.60	8	38.64	38.55	-6	4,332	-0.14%
2020/12/11	49	39.48	10	40.03	38.70	39	4,395	0.89%
2020/12/10	1	40.05	12	40.21	41.00	-11	4,124	-0.27%
2020/12/09	23	37.79	3	37.78	37.80	20	3,814	0.52%
2020/12/08	23	37.90	1	38.00	38.20	22	4,061	0.54%
2020/12/07	2	38.35	8	38.84	38.55	-6	4,055	-0.15%
2020/12/04	0	0.00	6	38.60	38.80	-6	4,018	-0.15%
2020/12/03	5	38.06	0	0.00	37.95	5	4,028	0.12%
2020/12/02	2	37.00	1	37.00	37.45	1	4,193	0.02%
2020/12/01	22	37.73	20	38.15	37.60	2	4,159	0.05%
2020/11/30	1	39.00	12	39.04	38.85	-11	4,119	-0.27%
2020/11/27	2	37.85	0	0.00	38.70	2	4,081	0.05%
2020/11/26	25	38.19	14	38.17	38.45	11	3,993	0.28%
2020/11/25	12	38.00	55	37.77	36.85	-43	3,842	-1.12%
2020/11/24	2	34.43	4	34.76	35.15	-2	3,510	-0.06%
2020/11/23	0	0.00	3	33.18	33.95	-3	3,344	-0.09%
2020/11/20	2	32.55	2	32.95	32.90	0	3,234	0.00%
2020/11/16	0	0.00	2	32.25	32.25	-2	3,263	-0.06%
2020/11/12	1	32.15	2	31.90	31.95	-1	3,257	-0.03%
2020/11/10	0	0.00	1	31.85	31.70	-1	3,157	-0.03%
2020/11/09	0	0.00	10	32.05	32.00	-10	3,161	-0.32%
2020/11/02	0	0.00	11	31.95	31.85	-11	3,425	-0.32%
2020/10/30	12	31.48	0	0.00	31.40	12	3,412	0.35%
2020/10/28	0	32.75	0	0.00	32.65	0	3,371	0.00%
2020/10/27	0	0.00	10	31.95	32.70	-10	3,335	-0.30%
2020/10/23	2	31.30	0	0.00	31.25	2	3,272	0.06%
2020/10/19	1	31.30	0	0.00	31.35	1	3,285	0.03%
2020/10/16	20	31.05	1	30.90	30.90	19	3,292	0.58%
2020/10/15	0	0.00	2	32.05	31.95	-2	3,264	-0.06%
2020/10/13	3	32.53	0	0.00	32.50	3	3,236	0.09%
2020/10/12	25	33.12	26	32.80	32.75	-1	3,232	-0.03%
2020/10/08	0	0.00	10	32.50	32.35	-10	3,208	-0.31%
2020/10/07	3	32.85	0	0.00	32.60	3	3,196	0.09%
2020/10/06	25	32.00	24	32.21	32.50	1	3,159	0.03%
2020/09/29	3	30.47	0	0.00	30.25	3	3,103	0.10%
2020/09/28	3	30.73	0	0.00	30.60	3	3,091	0.10%
2020/09/25	49	30.98	65	30.25	30.45	-16	3,080	-0.52%
2020/09/24	41	30.94	42	30.99	30.65	-1	2,972	-0.03%
2020/09/23	11	32.00	0	0.00	32.25	11	2,879	0.38%
2020/09/22	2	32.93	0	0.00	32.70	2	2,823	0.07%
2020/09/21	10	33.50	1	33.50	33.25	9	2,760	0.33%
2020/09/18	3	34.38	8	34.44	34.35	-5	2,708	-0.18%
2020/09/17	3	33.63	2	34.13	34.45	1	2,603	0.04%
2020/09/16	1	32.45	10	32.63	33.30	-9	2,459	-0.37%
2020/09/15	5	31.40	0	0.00	31.30	5	2,326	0.21%
2020/09/14	1	32.25	2	31.90	31.95	-1	2,295	-0.04%
2020/09/11	13	32.66	30	33.00	32.15	-17	2,227	-0.76%
2020/09/10	0	0.00	1	31.85	32.00	-1	1,944	-0.05%
2020/09/09	1	30.75	4	31.25	31.95	-3	1,909	-0.16%
2020/09/08	21	31.43	14	31.38	31.25	7	1,870	0.37%
2020/09/07	12	33.23	14	31.83	32.80	-2	1,799	-0.11%
2020/09/03	14	30.59	0	0.00	30.70	14	1,575	0.89%
2020/09/02	2	30.35	0	0.00	31.00	2	1,534	0.13%
2020/09/01	1	29.80	0	0.00	29.70	1	1,501	0.07%
2020/08/31	11	30.15	22	29.88	29.85	-11	1,474	-0.75%
2020/08/26	0	0.00	3	29.00	29.05	-3	1,347	-0.22%
2020/08/25	24	29.57	22	29.19	29.15	2	1,347	0.15%
2020/08/21	0	0.00	20	28.60	28.90	-20	1,357	-1.47%
2020/08/20	20	27.70	0	0.00	27.40	20	1,331	1.50%
2020/08/19	10	28.75	0	0.00	28.75	10	1,286	0.78%
2020/08/18	30	29.76	30	29.47	29.15	0	1,266	0.00%
2020/08/14	0	0.00	3	29.37	29.70	-3	1,218	-0.25%
2020/08/13	10	28.50	10	28.85	28.80	0	1,195	0.00%
2020/08/12	10	29.40	0	0.00	29.15	10	1,174	0.85%
2020/08/11	3	30.12	4	29.69	29.80	-1	1,135	-0.09%
2020/08/10	36	27.68	42	28.93	29.40	-6	981	-0.61%
2020/08/07	2	26.75	10	26.55	26.75	-8	887	-0.90%
2020/08/06	0	0.00	2	26.50	26.45	-2	880	-0.23%
2020/08/04	10	26.69	0	0.00	26.50	10	882	1.13%
2020/07/31	10	26.55	0	0.00	26.65	10	876	1.14%
2020/07/30	10	26.75	12	26.65	26.85	-2	889	-0.22%
2020/07/29	15	25.93	15	25.85	25.95	0	899	0.00%
2020/07/28	10	24.90	0	0.00	24.80	10	888	1.12%
2020/07/27	0	0.00	2	26.50	25.80	-2	882	-0.23%
2020/07/24	30	26.80	38	26.47	26.40	-8	875	-0.91%
2020/07/23	38	26.00	38	25.91	26.00	0	832	0.00%
2020/07/14	6	24.73	0	0.00	24.55	6	801	0.75%
2020/06/29	2	24.90	0	0.00	24.80	2	821	0.24%
2020/06/02	0	0.00	2	25.10	25.25	-2	1,199	-0.17%
2020/05/15	2	23.60	0	0.00	23.60	2	1,182	0.17%
2020/05/04	1	23.60	0	0.00	23.65	1	1,163	0.09%
2020/04/27	13	22.46	13	22.73	22.65	0	1,244	0.00%
2020/04/20	0	0.00	0.9	23.20	23.40	-0.9	1,284	-0.07%
2020/04/17	0	0.00	1	23.75	23.20	-1	1,384	-0.07%
2020/03/30	0	0.00	8	20.85	21.25	-8	1,518	-0.53%
2020/03/27	10	21.91	10	21.44	20.80	0	1,517	0.00%
2020/03/26	3	21.07	0	0.00	21.60	3	1,513	0.20%
2020/03/25	42	21.64	40	21.81	21.75	2	1,509	0.13%
2020/03/24	40	20.30	55	20.89	20.90	-15	1,496	-1.00%
2020/03/23	42	19.20	47	19.47	19.70	-5	1,479	-0.34%
2020/03/20	10	18.00	20	18.83	18.85	-10	1,484	-0.67%
2020/03/19	13	17.52	3	17.15	17.15	10	1,537	0.65%
2020/03/18	8	20.00	0	0.00	19.00	8	1,500	0.53%
2020/03/17	13	21.09	1	21.10	20.90	12	1,456	0.82%
2020/03/13	10	24.05	1	24.05	24.10	9	1,365	0.66%
2020/03/12	1	27.00	0	0.00	26.70	1	1,304	0.08%
2020/03/11	17	28.47	17	28.28	28.20	0	1,280	0.00%
2020/02/27	2	30.08	0	0.00	29.25	2	1,266	0.16%
2020/02/26	0	0.00	2	30.03	29.90	-2	1,257	-0.16%
2020/02/25	0	0.00	1	29.65	29.50	-1	1,245	-0.08%
2020/02/21	1	30.10	0	0.00	30.20	1	1,240	0.08%
2020/02/18	0	0.00	1	29.70	29.95	-1	1,240	-0.08%
2020/02/17	0	0.00	1	29.40	29.35	-1	1,241	-0.08%
2020/02/14	0	0.00	1	29.65	29.50	-1	1,245	-0.08%
2020/02/11	0	0.00	1	29.20	29.30	-1	1,236	-0.08%
2020/02/10	1	29.00	0	0.00	28.80	1	1,235	0.08%
2020/02/07	2	29.95	0	0.00	29.55	2	1,225	0.16%
2020/02/06	0	0.00	2	30.65	30.50	-2	1,216	-0.16%
2020/02/05	3	30.42	0	0.00	30.45	3	1,213	0.25%
2020/02/03	5	30.62	2	30.80	31.15	3	1,187	0.25%
2020/01/31	1	30.35	5	31.12	31.70	-4	1,161	-0.34%
2020/01/30	11	31.06	0	0.00	30.50	11	1,124	0.98%
2020/01/17	0	0.00	9	32.75	32.65	-9	1,082	-0.83%
2020/01/13	28	32.86	28	32.16	32.10	0	1,034	0.00%
2020/01/08	0	0.00	30	30.40	30.45	-30	947	-3.17%
2020/01/07	0	0.00	1	31.25	31.20	-1	937	-0.11%
2020/01/02	10	31.90	32	31.91	31.70	-22	901	-2.44%
2019/12/31	0	0.00	2	31.65	31.50	-2	875	-0.23%
2019/12/30	50	31.60	4	31.81	31.70	46	849	5.42%
2019/12/27	0	0.00	1	31.00	30.85	-1	795	-0.13%
2019/12/24	2	30.60	3	30.70	30.50	-1	769	-0.13%
2019/12/17	0	0.00	4	31.15	31.05	-4	710	-0.56%
2019/12/16	2	30.10	5	30.70	30.90	-3	674	-0.44%
2019/12/13	22	29.83	23.6	29.72	29.80	-1.6	614	-0.26%
2019/12/04	0	0.00	0	27.80	27.85	0	578	0.00%
2019/12/03	0.1	27.85	0	0.00	28.00	0.1	592	0.02%
2019/12/02	0	0.00	2	27.70	27.60	-2	602	-0.33%
2019/11/29	2	28.25	0	0.00	28.00	2	611	0.33%
2019/11/28	3	28.50	0	0.00	28.45	3	617	0.49%
2019/11/27	1	28.75	2	29.00	28.90	-1	621	-0.16%
2019/11/22	0	0.00	5	27.60	27.55	-5	598	-0.84%
2019/11/21	0	0.00	2	27.55	27.75	-2	608	-0.33%
2019/11/20	1	27.65	4	27.66	27.70	-3	620	-0.48%
2019/11/18	1	27.35	0	0.00	27.50	1	627	0.16%
2019/11/14	0	0.00	2	27.35	27.30	-2	653	-0.31%
2019/11/13	1	27.60	8	27.60	27.55	-7	661	-1.06%
2019/11/06	2	28.90	0	0.00	28.60	2	741	0.27%
2019/11/05	0	0.00	2	28.85	28.70	-2	743	-0.27%
2019/10/18	20	29.13	20	29.05	29.50	0	874	0.00%
2019/10/17	0	0.00	5	28.50	28.55	-5	875	-0.57%
2019/10/15	0	0.00	10	28.25	28.25	-10	921	-1.09%
2019/10/14	0	0.00	15	28.25	28.25	-15	936	-1.60%
2019/10/08	10	28.35	10	28.10	28.15	0	970	0.00%
2019/10/07	0.1	27.70	0	0.00	27.70	0.1	975	0.01%
2019/09/26	21	29.00	11	29.10	29.00	10	975	1.03%
2019/09/24	21	29.00	22	29.19	29.20	-1	971	-0.10%
2019/09/17	0	0.00	8	28.50	28.70	-8	947	-0.84%
2019/09/16	29	28.61	51	28.60	28.60	-22	957	-2.30%
2019/09/12	34	28.24	30	28.16	28.15	4	952	0.42%
2019/09/06	25	28.12	1	28.35	28.15	24	959	2.50%
2019/09/05	15	28.58	0	0.00	28.20	15	952	1.58%
2019/09/04	20	28.25	0	0.00	28.30	20	944	2.12%
2019/09/03	12	27.78	6	27.68	27.80	6	937	0.64%
2019/08/26	1	26.10	0	0.00	26.10	1	942	0.11%
2019/08/21	2	26.85	0	0.00	26.90	2	951	0.21%
2019/08/19	1	26.90	2	27.20	26.85	-1	932	-0.11%
2019/08/16	32	27.16	30	27.00	27.25	2	927	0.22%
2019/08/15	8	26.78	2	26.55	26.50	6	918	0.65%
2019/08/14	2	28.10	0	0.00	27.90	2	888	0.23%
2019/08/12	0	0.00	110	28.75	28.70	-110	884	-12.44%	大賣/鉅額交易
2019/08/08	1	28.80	0	0.00	29.00	1	885	0.11%
2019/08/07	0	0.00	37	28.74	28.70	-37	887	-4.17%
2019/08/06	0	0.00	65	28.60	28.55	-65	894	-7.26%
2019/08/05	10	29.55	108	29.52	29.05	-98	898	-10.91%	大賣/
2019/08/02	2	29.90	0	0.00	29.90	2	892	0.22%
2019/08/01	0	0.00	41	30.50	30.60	-41	887	-4.62%
2019/07/30	4	31.44	0	0.00	30.95	4	885	0.45%
2019/07/29	1	31.60	10	31.50	31.50	-9	876	-1.03%
2019/07/23	0	0.00	2	31.35	31.15	-2	844	-0.24%
2019/07/18	0	0.00	2	30.70	30.70	-2	807	-0.25%
2019/07/17	35	31.07	46	31.00	31.05	-11	798	-1.38%
2019/07/16	35	30.15	34	30.29	30.45	1	767	0.13%
2019/07/15	0	0.00	1	31.45	31.40	-1	750	-0.13%
2019/07/12	0.1	31.70	10	31.62	31.70	-9.9	744	-1.33%
2019/07/11	16	31.80	20	31.70	31.75	-4	758	-0.53%
2019/07/10	3	31.67	0	0.00	31.65	3	758	0.40%
2019/07/09	2	31.65	0	0.00	31.65	2	767	0.26%
2019/07/08	2	31.75	3	31.70	31.70	-1	808	-0.12%
2019/07/05	2	31.65	2	31.65	31.70	0	819	0.00%
2019/07/04	0	0.00	2	31.45	31.55	-2	845	-0.24%
2019/07/03	0	0.00	3	31.27	31.30	-3	855	-0.35%
2019/07/02	0	0.00	2	31.30	31.35	-2	874	-0.23%
2019/07/01	0	0.00	1	31.15	31.20	-1	883	-0.11%
2019/06/28	0	0.00	2	31.05	31.00	-2	897	-0.22%
2019/06/27	2	31.13	0	0.00	31.10	2	907	0.22%
2019/06/21	1	31.65	0	0.00	31.20	1	950	0.11%
2019/06/20	1	31.60	0	0.00	31.65	1	955	0.10%
2019/06/18	2	31.23	0	0.00	31.10	2	1,002	0.20%
2019/06/06	15	31.70	15	31.40	31.15	0	1,236	0.00%
2019/06/05	20	31.51	21	31.47	31.40	-1	1,234	-0.08%
2019/05/31	12	31.28	0	0.00	31.00	12	1,241	0.97%
2019/05/30	30	30.98	0	0.00	30.90	30	1,252	2.40%
2019/05/28	0	0.00	2	31.20	31.90	-2	1,287	-0.16%
2019/05/20	39	31.20	39	30.88	30.70	0	1,438	0.00%
2019/05/13	0	0.00	0.1	29.40	29.25	-0.1	1,486	-0.01%
2019/05/09	0	0.00	2	30.40	30.25	-2	1,560	-0.13%
2019/05/08	0	0.00	4	30.35	30.30	-4	1,576	-0.25%
2019/04/30	0	0.00	2	30.20	30.55	-2	1,733	-0.12%
2019/04/29	0	0.00	11	30.30	30.30	-11	1,747	-0.63%
2019/04/26	0	0.00	9	30.15	30.15	-9	1,747	-0.52%
2019/04/19	0.3	30.80	0	0.00	30.55	0.3	1,765	0.01%
2019/04/18	2	30.50	3	30.53	30.50	-1	1,782	-0.06%
2019/04/17	0	0.00	1	30.60	30.80	-1	1,785	-0.06%
2019/04/16	2	30.85	0	0.00	30.90	2	1,793	0.11%
2019/04/12	0	0.00	1	30.70	30.70	-1	1,846	-0.05%
2019/04/11	0	0.00	2	31.50	31.50	-2	1,814	-0.11%
2019/04/10	2	31.80	0	0.00	31.70	2	1,801	0.11%
2019/04/09	0	0.00	0	32.20	32.10	0	1,781	0.00%
2019/04/08	1	32.60	0	0.00	32.30	1	1,774	0.06%
2019/04/02	5	32.58	0.2	32.85	32.70	4.8	1,765	0.27%
2019/04/01	2	32.75	0	0.00	32.65	2	1,799	0.11%
2019/03/29	1.3	33.35	3	32.65	32.65	-1.7	1,896	-0.09%
2019/03/26	3	32.80	0	0.00	32.80	3	1,991	0.15%
2019/03/21	21	33.90	21	33.55	33.55	0	1,984	0.00%
2019/03/20	20	33.25	26	33.26	33.25	-6	1,958	-0.31%
2019/03/15	1	33.65	0	0.00	33.80	1	1,858	0.05%
2019/03/11	1	32.80	2	32.70	32.60	-1	1,857	-0.05%
2019/03/07	40	32.42	40	32.10	32.10	0	1,949	0.00%
2019/02/25	0	0.00	20	32.75	32.70	-20	2,095	-0.95%
2019/02/21	25	32.75	25	32.52	32.35	0	2,084	0.00%
2019/02/20	2	32.30	0	0.00	32.35	2	2,091	0.10%
2019/02/19	72	32.22	73	32.32	32.25	-1	2,107	-0.05%
2019/02/11	20	31.90	0	0.00	31.70	20	2,402	0.83%
2019/01/30	20	32.35	20	32.39	32.30	0	2,353	0.00%
2019/01/24	21	31.89	18	31.76	31.75	3	2,469	0.12%
2019/01/11	0	0.00	10	31.15	31.15	-10	2,835	-0.35%
2019/01/10	25	31.45	25	31.30	31.30	0	2,894	0.00%
2019/01/09	22	31.95	22	31.61	31.55	0	2,931	0.00%
2019/01/07	30	31.11	30	31.27	31.15	0	3,001	0.00%
2018/12/27	0	0.00	1	31.30	31.10	-1	3,482	-0.03%
2018/12/26	1	31.20	4	31.35	31.00	-3	3,621	-0.08%
2018/12/24	15	32.23	15	31.93	31.70	0	4,019	0.00%
2018/12/22	32	31.61	31	32.19	32.00	1	4,175	0.02%
2018/12/17	0	0.00	1	31.45	31.55	-1	6,366	-0.02%
2018/12/12	15	31.75	15	31.60	31.60	0	6,823	0.00%
2018/12/10	10	31.72	0	0.00	31.65	10	7,033	0.14%
2018/12/06	0	0.00	1	32.00	31.80	-1	7,305	-0.01%
2018/12/05	6	32.73	0	0.00	32.55	6	7,288	0.08%
2018/11/30	10	31.65	11	32.05	32.55	-1	7,303	-0.01%
2018/11/29	0	0.00	10	32.50	32.00	-10	7,271	-0.14%
2018/11/28	10	32.05	0	0.00	32.15	10	7,251	0.14%
2018/11/23	10	32.40	0	0.00	32.30	10	7,153	0.14%
2018/11/20	18	33.85	0	0.00	33.75	18	7,098	0.25%
2018/11/19	5	34.35	0	0.00	34.05	5	7,142	0.07%
2018/11/16	0	0.00	1	34.50	34.30	-1	7,224	-0.01%
2018/11/15	14	34.75	11	35.19	35.00	3	7,199	0.04%
2018/11/14	19	34.19	31	34.96	34.70	-12	7,090	-0.17%
2018/11/12	5	32.75	0	0.00	32.15	5	6,896	0.07%
2018/11/09	6	32.89	0	0.00	32.85	6	6,888	0.09%
2018/11/08	38	33.93	38	33.84	33.70	0	6,882	0.00%
2018/11/07	2	33.50	1	33.55	33.60	1	6,873	0.01%
2018/11/06	48	33.67	47	33.45	33.20	1	6,893	0.01%
2018/11/05	89	33.81	46	33.69	33.50	43	6,873	0.63%
2018/11/02	39	34.15	40	34.06	33.60	-1	6,841	-0.01%
2018/11/01	17	33.68	17	33.46	33.20	0	6,788	0.00%
2018/10/31	19	33.17	18	33.14	33.10	1	6,772	0.01%
2018/10/30	0	0.00	1	32.25	32.95	-1	6,745	-0.01%
2018/10/26	25	32.29	15	31.30	31.20	10	6,671	0.15%
2018/10/24	23	34.13	20	33.88	33.90	3	6,592	0.05%
2018/10/23	17	35.49	12	35.51	35.00	5	6,544	0.08%
2018/10/22	16	35.85	14	35.74	35.75	2	6,548	0.03%
2018/10/19	17	35.37	0	0.00	35.35	17	6,575	0.26%
2018/10/18	36	36.01	39	35.74	36.10	-3	6,551	-0.05%
2018/10/16	3	37.20	0	0.00	36.20	3	6,460	0.05%
2018/10/15	3	37.20	0	0.00	37.45	3	6,432	0.05%
2018/10/12	38	36.51	43	36.96	37.20	-5	6,407	-0.08%
2018/10/11	10	35.85	7	35.87	35.45	3	6,363	0.05%
2018/10/09	25	40.08	32	39.62	39.15	-7	6,285	-0.11%
2018/10/08	52	39.61	9	39.55	39.70	43	6,244	0.69%
2018/10/05	30	40.13	12	39.69	39.90	18	6,184	0.29%
2018/10/04	11	41.45	8	41.61	41.50	3	6,058	0.05%
2018/10/03	63	41.56	22	41.97	40.80	41	5,932	0.69%
2018/10/02	16	45.08	14	43.81	43.70	2	5,675	0.04%
2018/10/01	23	45.33	24	44.39	44.85	-1	5,602	-0.02%
2018/09/28	28	46.21	22	46.07	45.10	6	5,451	0.11%
2018/09/27	21	46.90	28	46.43	46.60	-7	5,147	-0.14%
2018/09/26	59	46.50	41.2	46.29	46.90	17.8	4,805	0.37%
2018/09/25	37	43.58	329	46.09	46.40	-292	4,335	-6.73%	大賣/鉅額交易
2018/09/21	35.1	41.99	48	42.16	42.30	-12.9	3,498	-0.37%
2018/09/20	18.1	39.57	19	39.73	39.80	-0.9	3,132	-0.03%
2018/09/19	23	39.28	36	39.29	38.65	-13	2,957	-0.44%
2018/09/18	64	38.31	72	38.20	38.50	-8	2,880	-0.28%
2018/09/17	56	37.57	67	38.13	38.00	-11	2,791	-0.39%
2018/09/14	12	36.10	0	0.00	36.40	12	2,698	0.44%
2018/09/13	59	36.86	53	36.56	36.75	6	2,680	0.22%
2018/09/12	45	35.49	45	36.06	36.10	0	2,597	0.00%
2018/09/11	0	0.00	7	33.84	34.00	-7	2,540	-0.28%
2018/09/10	51	34.63	51	34.34	33.95	0	2,706	0.00%
2018/09/07	28	35.09	28	35.09	34.85	0	2,729	0.00%
2018/09/06	40	35.15	39	34.76	34.70	1	2,879	0.03%
2018/09/05	25	34.87	25	35.07	35.20	0	3,147	0.00%
2018/09/04	0	0.00	6	34.85	34.85	-6	3,190	-0.19%
2018/09/03	0	0.00	6	35.00	34.80	-6	3,222	-0.19%
2018/08/30	82	36.19	40	36.01	35.80	42	3,273	1.28%
2018/08/29	23	36.08	23	35.81	35.80	0	3,298	0.00%
2018/08/27	18	36.36	18	36.29	36.40	0	3,462	0.00%
2018/08/24	23	36.20	23	36.17	36.15	0	3,567	0.00%
2018/08/23	26	36.18	26	37.43	37.40	0	3,634	0.00%
2018/08/21	0	0.00	5	34.30	34.75	-5	3,600	-0.14%
2018/08/20	20	34.88	0	0.00	33.90	20	3,643	0.55%
2018/08/17	0	0.00	6	35.06	35.00	-6	3,649	-0.16%
2018/08/16	60	35.43	0	0.00	35.20	60	3,678	1.63%
2018/08/13	2	36.75	9	36.52	36.75	-7	3,833	-0.18%
2018/08/09	10	38.00	0	0.00	38.45	10	3,880	0.26%
2018/08/08	20	38.70	20	38.19	38.20	0	3,936	0.00%
2018/08/07	27	38.48	27	38.12	38.10	0	4,197	0.00%
2018/08/06	0	0.00	2.3	37.90	38.15	-2.3	4,249	-0.05%
2018/07/31	2	38.25	5	37.90	38.20	-3	4,835	-0.06%
2018/07/30	22	38.65	22	38.31	38.25	0	4,957	0.00%
2018/07/27	0	0.00	1	37.95	38.20	-1	5,125	-0.02%
2018/07/26	1	37.50	2	38.08	38.50	-1	5,470	-0.02%
2018/07/25	1	36.30	1	36.80	36.85	0	5,771	0.00%
2018/07/24	0	0.00	1	35.60	35.70	-1	6,003	-0.02%
2018/07/20	2	35.28	0	0.00	35.05	2	6,820	0.03%
2018/07/13	1	38.60	0	0.00	38.50	1	8,730	0.01%
2018/07/09	18	39.19	18	39.31	39.25	0	9,777	0.00%
2018/07/04	1	38.50	0	0.00	38.55	1	11,356	0.01%
2018/06/29	0	0.00	5	38.90	38.90	-5	12,681	-0.04%
2018/06/28	0	0.00	5	38.32	38.30	-5	13,707	-0.04%
2018/06/27	18	38.92	19	38.57	38.45	-1	14,509	-0.01%
2018/06/26	7	37.63	0	0.00	37.90	7	14,969	0.05%
2018/06/25	0	0.00	5	39.03	38.60	-5	14,985	-0.03%
2018/06/22	1	40.45	0	0.00	40.35	1	14,959	0.01%
2018/06/20	67	41.43	0	0.00	41.05	67	14,944	0.45%
2018/06/19	151	42.21	32	42.16	41.90	119	14,860	0.80%	大買/鉅額交易
2018/06/15	0	0.00	31	41.91	41.35	-31	14,688	-0.21%
2018/06/14	80	43.44	69	42.50	41.80	11	14,634	0.08%
2018/06/13	44	42.30	45	43.00	43.00	-1	14,427	-0.01%
2018/06/12	3	40.72	0	0.00	40.55	3	14,155	0.02%
2018/06/11	0	0.00	2	40.98	41.50	-2	14,102	-0.01%
2018/06/07	1	41.75	0	0.00	41.40	1	14,066	0.01%
2018/06/06	13.3	45.10	1	42.10	41.70	12.3	14,083	0.09%
2018/06/05	16	41.63	0	0.00	41.50	16	14,052	0.11%
2018/06/04	20	41.71	26	42.14	41.65	-6	13,996	-0.04%
2018/06/01	28	41.43	24	41.41	41.45	4	13,910	0.03%
2018/05/31	18	40.83	5	40.50	40.00	13	13,811	0.09%
2018/05/29	0	0.00	8	41.68	41.80	-8	13,790	-0.06%
2018/05/28	1	40.90	2	41.00	41.50	-1	13,860	-0.01%
2018/05/22	22	43.10	26	42.67	42.60	-4	14,005	-0.03%
2018/05/21	11	42.65	10	42.56	42.35	1	13,977	0.01%
2018/05/18	0	0.00	10	41.30	41.95	-10	13,920	-0.07%
2018/05/17	1	41.10	2	42.20	41.00	-1	13,925	-0.01%
2018/05/16	6	41.60	6	41.72	41.55	0	13,931	0.00%
2018/05/15	48	42.47	42	41.98	41.90	6	14,067	0.04%
2018/05/11	38	39.99	37	39.79	39.20	1	14,013	0.01%
2018/05/10	3	39.05	3	40.50	39.05	0	14,003	0.00%
2018/05/09	21	41.35	22	40.70	40.50	-1	13,898	-0.01%
2018/05/07	10	39.66	1	39.65	39.50	9	13,729	0.07%
2018/05/04	6	39.60	1	39.80	39.50	5	13,639	0.04%
2018/05/03	26	39.10	147	38.11	38.85	-121	13,515	-0.90%	大賣/鉅額交易
2018/05/02	51	41.20	1	41.35	40.35	50	13,210	0.38%
2018/04/30	31	45.67	32	45.29	44.80	-1	12,872	-0.01%
2018/04/27	32	43.29	4	43.09	43.95	28	12,666	0.22%
2018/04/26	58	45.24	61	44.85	42.60	-3	12,442	-0.02%
2018/04/25	18	47.96	18	47.41	47.30	0	11,987	0.00%
2018/04/24	107	50.91	38	49.61	48.55	69	11,725	0.59%	大買/
2018/04/23	54	46.79	89	47.87	50.00	-35	10,956	-0.32%
2018/04/20	75	46.25	45	46.88	45.75	30	10,518	0.29%
2018/04/19	81	45.75	109	46.06	45.75	-28	10,238	-0.27%	大賣/
2018/04/18	50	45.52	34	45.54	45.05	16	9,880	0.16%
2018/04/17	42	45.47	22	44.83	44.20	20	9,674	0.21%
2018/04/16	30	44.90	61	42.40	43.30	-31	9,341	-0.33%
2018/04/13	34	44.44	19	42.94	42.70	15	9,143	0.16%
2018/04/12	45	45.05	27	45.18	45.00	18	8,970	0.20%
2018/04/11	81	45.51	79	44.86	45.75	2	8,742	0.02%
2018/04/10	31	44.89	28	44.82	45.80	3	8,194	0.04%
2018/04/09	45	41.71	47	42.88	44.30	-2	7,423	-0.03%
2018/04/03	38	40.14	40	40.06	40.30	-2	7,016	-0.03%
2018/04/02	58	40.37	31	39.55	39.00	27	6,619	0.41%
2018/03/31	40	38.99	26	39.63	39.70	14	6,123	0.23%
2018/03/30	24	36.02	35	36.72	37.00	-11	5,122	-0.21%
2018/03/29	65	33.29	44	33.37	33.65	21	4,311	0.49%
2018/03/28	3	31.30	5	31.35	31.35	-2	3,816	-0.05%
2018/03/27	5	30.45	0	0.00	30.70	5	3,733	0.13%
2018/03/26	1	29.65	0	0.00	29.80	1	3,683	0.03%
2018/03/23	10	29.55	0	0.00	29.30	10	3,660	0.27%
2018/03/20	0	0.00	1	29.95	29.85	-1	3,598	-0.03%
2018/03/19	0	0.00	2	29.90	30.00	-2	3,609	-0.06%
2018/03/14	1	30.00	0	0.00	29.85	1	3,596	0.03%
2018/03/12	0	0.00	10	29.50	29.50	-10	3,579	-0.28%
2018/03/07	1	29.75	0	0.00	29.85	1	3,561	0.03%
2018/03/02	15	31.05	0	0.00	31.15	15	3,556	0.42%
2018/03/01	12	31.10	7	31.81	31.70	5	3,528	0.14%
2018/02/26	16	31.58	5	31.55	31.65	11	3,387	0.32%
2018/02/23	1	31.90	2	31.65	31.45	-1	3,335	-0.03%
2018/02/22	1	30.45	0	0.00	30.65	1	3,147	0.03%
2018/02/21	0	0.00	1	30.60	30.60	-1	3,131	-0.03%
2018/02/07	2	30.90	0	0.00	30.40	2	3,048	0.07%
2018/02/02	0	0.00	1	30.80	30.75	-1	2,687	-0.04%
2018/02/01	0	0.00	5	30.03	30.45	-5	2,709	-0.18%
2018/01/31	12	30.99	10	30.80	31.00	2	2,708	0.07%
2018/01/29	5	30.52	0	0.00	30.40	5	2,545	0.20%
2018/01/25	0	0.00	1	30.05	29.90	-1	2,572	-0.04%
2018/01/24	4	29.90	4	29.55	29.65	0	2,502	0.00%
2018/01/23	1	29.95	0	0.00	29.75	1	2,470	0.04%
2018/01/22	1	29.05	3	29.25	29.55	-2	2,418	-0.08%
2018/01/12	0	0.00	1	29.05	29.10	-1	2,402	-0.04%
2018/01/10	1	29.10	0	0.00	28.90	1	2,392	0.04%
2018/01/08	20	29.78	23	29.55	29.65	-3	2,358	-0.13%
2018/01/04	0	0.00	1	28.70	28.70	-1	2,287	-0.04%
2018/01/03	0	0.00	7	29.43	28.95	-7	2,282	-0.31%
2018/01/02	0	0.00	2	28.38	28.70	-2	2,234	-0.09%