新光鋼 (2031)-第一金-華江券商分點個股進出

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
64.8
漲跌
▲0.1
漲幅
+0.15%
成交量
2,740張
產業
上市鋼鐵類股
558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－第一金-華江券商分點個股進出

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

第一金-華江券商分點個股進出
第一金-華江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/20	32	64.90	0	0.00	64.80	32	2,589	1.24%
2024/06/19	18	64.88	7	64.56	64.70	11	2,578	0.43%
2024/06/18	18	65.42	5	68.26	65.30	13	2,569	0.51%
2024/06/17	21	69.01	28	68.03	69.60	-7	2,437	-0.29%
2024/06/14	1	64.00	2	63.90	64.10	-1	2,147	-0.05%
2024/06/12	0	0.00	5	60.60	60.60	-5	2,160	-0.23%
2024/06/07	0	0.00	5	62.10	61.90	-5	2,201	-0.23%
2024/06/06	0	0.00	2	60.20	60.40	-2	2,205	-0.09%
2024/06/05	2	60.50	0	0.00	60.20	2	2,237	0.09%
2024/06/04	1	60.50	0	0.00	60.90	1	2,326	0.04%
2024/06/03	2	60.40	0	0.00	60.80	2	2,362	0.08%
2024/05/31	0.1	60.60	5	60.50	60.60	-4.9	2,394	-0.20%
2024/05/30	0	0.00	4	60.40	60.40	-4	2,449	-0.16%
2024/05/29	0	0.00	10	61.00	61.00	-10	2,551	-0.39%
2024/05/28	0	0.00	6	61.35	61.50	-6	2,610	-0.23%
2024/05/27	0	0.00	1	60.20	60.20	-1	2,683	-0.04%
2024/05/23	10	59.50	3	60.50	59.60	7	2,900	0.24%
2024/05/22	23	60.72	3	61.00	60.70	20	2,994	0.67%
2024/05/21	3	60.77	4	60.73	60.60	-1	3,027	-0.03%
2024/05/20	2	62.20	34	62.10	60.60	-32	3,064	-1.04%
2024/05/17	0	0.00	44	61.35	61.30	-44	3,039	-1.45%
2024/05/16	5	61.34	18	60.91	60.90	-13	3,074	-0.42%
2024/05/14	3	60.90	16	60.69	61.00	-13	3,111	-0.42%
2024/05/13	0	0.00	99	60.67	60.90	-99	3,126	-3.17%
2024/05/10	0	0.00	0.3	60.50	60.70	-0.3	3,146	-0.01%
2024/05/08	2	61.30	2	61.00	61.00	0	3,127	0.00%
2024/05/07	45.1	59.18	0	0.00	59.40	45.1	3,099	1.45%
2024/05/06	56.1	60.91	3	60.57	60.50	53.1	3,074	1.73%
2024/05/03	37	61.17	2	61.20	61.30	35	3,063	1.14%
2024/05/02	2	61.20	2.2	60.94	61.00	-0.2	3,052	-0.01%
2024/04/30	36	59.23	1.2	59.96	58.80	34.8	3,021	1.15%
2024/04/29	7	59.71	10.2	59.24	59.20	-3.2	2,985	-0.11%
2024/04/26	7	57.39	1	57.50	57.50	6	2,963	0.20%
2024/04/25	2	57.60	0	0.00	57.10	2	2,960	0.07%
2024/04/24	1	58.80	0	0.00	58.70	1	2,940	0.03%
2024/04/23	1	58.90	0	0.00	58.90	1	2,971	0.03%
2024/04/22	2	58.90	0	0.00	58.70	2	2,976	0.07%
2024/04/19	3	59.37	0	0.00	59.50	3	2,969	0.10%
2024/04/17	0	0.00	1	58.90	59.20	-1	2,937	-0.03%
2024/04/16	4.1	58.89	0	0.00	58.40	4.1	2,947	0.14%
2024/04/12	8.1	60.62	1	60.90	60.10	7.1	2,946	0.24%
2024/04/11	17	61.15	1	61.40	61.00	16	2,953	0.54%
2024/04/10	25.2	62.93	0	0.00	61.70	25.2	2,937	0.86%
2024/04/09	1	64.60	27.1	64.21	64.40	-26.1	2,904	-0.90%
2024/04/08	2	62.60	2	63.20	61.80	0	2,827	0.00%
2024/04/03	11.1	61.86	1	63.60	61.60	10.1	2,821	0.36%
2024/04/02	1	61.70	4	61.20	61.10	-3	2,828	-0.11%
2024/04/01	1	61.10	0	0.00	61.20	1	2,879	0.03%
2024/03/29	4	61.63	0	0.00	61.50	4	2,917	0.14%
2024/03/28	1.1	62.21	0	0.00	62.10	1.1	3,061	0.03%
2024/03/27	1	62.70	0	0.00	62.90	1	3,124	0.03%
2024/03/26	3.1	62.73	3	63.63	62.60	0.1	3,272	0.00%
2024/03/25	5.1	63.24	0	0.00	63.00	5.1	3,412	0.15%
2024/03/22	1	63.20	9.2	63.99	63.90	-8.2	3,691	-0.22%
2024/03/21	15	63.43	17	64.06	63.10	-2	4,125	-0.05%
2024/03/20	7.1	62.29	0	0.00	61.90	7.1	4,344	0.16%
2024/03/19	4	65.10	5.3	64.88	64.60	-1.2	4,273	-0.03%
2024/03/18	1	64.50	10	63.40	63.00	-9	4,223	-0.21%
2024/03/14	5	60.30	0	0.00	60.10	5	4,101	0.12%
2024/03/13	3.3	60.03	0	0.00	60.10	3.3	4,100	0.08%
2024/03/12	0	0.00	1	60.90	61.00	-1	4,081	-0.02%
2024/03/11	9.1	60.30	0	0.00	60.10	9.1	4,060	0.22%
2024/03/08	14.9	61.75	0	0.00	61.20	14.9	4,041	0.37%
2024/03/07	4.1	65.11	1	64.20	64.50	3.1	4,007	0.08%
2024/03/05	0	0.00	10	65.57	66.00	-10	3,952	-0.25%
2024/03/04	0.1	66.20	9	65.80	66.20	-9	3,929	-0.23%
2024/02/29	5	66.26	2	66.75	66.80	3	3,755	0.08%
2024/02/27	4	64.60	0	0.00	64.80	4	3,652	0.11%
2024/02/26	8	64.88	2	64.70	65.60	6	3,587	0.17%
2024/02/23	2	61.40	11	63.14	62.80	-9	3,454	-0.26%
2024/02/21	4.2	59.40	2	60.50	59.30	2.2	3,339	0.06%
2024/02/20	2.2	61.46	3	61.40	61.00	-0.8	3,290	-0.03%
2024/02/19	0	0.00	1	61.20	61.80	-1	3,280	-0.03%
2024/02/16	0	0.00	1	59.10	59.80	-1	3,237	-0.03%
2024/02/15	0	0.00	2	58.70	58.60	-2	3,198	-0.06%
2024/02/02	5	56.60	5	56.70	56.70	0	3,154	0.00%
2024/02/01	2	56.00	0	0.00	56.10	2	3,146	0.06%
2024/01/31	2	55.80	0	0.00	55.80	2	3,152	0.06%
2024/01/30	1	55.50	0	0.00	56.00	1	3,143	0.03%
2024/01/29	1	56.30	0	0.00	56.30	1	3,128	0.03%
2024/01/26	1	55.40	0	0.00	55.50	1	3,114	0.03%
2024/01/24	1	56.00	0	0.00	55.40	1	3,099	0.03%
2024/01/18	0	0.00	2	53.60	53.40	-2	3,046	-0.07%
2024/01/11	2	54.45	0	0.00	54.50	2	2,987	0.07%
2024/01/10	2	54.40	0	0.00	54.40	2	3,017	0.07%
2024/01/09	1	55.20	0	0.00	55.40	1	3,004	0.03%
2024/01/05	0	0.00	1	58.00	57.50	-1	2,971	-0.03%
2024/01/04	2	56.10	0	0.00	56.60	2	2,934	0.07%
2024/01/03	3	56.50	0	0.00	56.40	3	2,933	0.10%
2024/01/02	2	57.70	0	0.00	57.30	2	2,907	0.07%
2023/12/28	4	59.28	0	0.00	58.20	4	2,881	0.14%
2023/12/27	3	59.87	0	0.00	60.60	3	2,802	0.11%
2023/12/26	1	60.30	0	0.00	60.30	1	2,746	0.04%
2023/12/25	13	61.58	44	61.00	60.50	-31	2,710	-1.14%
2023/12/22	2	60.85	0	0.00	60.60	2	2,552	0.08%
2023/12/21	12	61.68	22	61.18	61.70	-10	2,485	-0.40%
2023/12/20	40	59.50	1	59.80	60.10	39	2,332	1.67%
2023/12/19	7	58.44	20	58.26	60.10	-13	2,165	-0.60%
2023/12/18	19	57.34	7	57.56	58.00	12	1,870	0.64%
2023/12/15	3	54.37	20	54.88	56.40	-17	1,433	-1.19%
2023/12/14	1	51.90	1	51.40	51.30	0	1,169	0.00%
2023/12/07	2	52.55	1	51.90	51.70	1	1,191	0.08%
2023/12/04	0	0.00	4	51.50	51.80	-4	1,156	-0.35%
2023/12/01	0	0.00	3	50.30	50.20	-3	1,117	-0.27%
2023/11/30	3	49.72	0	0.00	49.90	3	1,112	0.27%
2023/11/29	0	0.00	2	49.90	49.85	-2	1,133	-0.18%
2023/11/28	2	48.90	0	0.00	49.15	2	1,111	0.18%
2023/11/27	2	48.55	0	0.00	48.35	2	1,108	0.18%
2023/11/20	0	0.00	2	48.40	48.60	-2	1,099	-0.18%
2023/11/16	3	48.20	0	0.00	48.30	3	1,119	0.27%
2023/11/15	4	47.80	6	47.58	47.90	-2	1,111	-0.18%
2023/11/13	6	47.03	1	47.05	46.80	5	1,125	0.44%
2023/11/09	1	47.95	0	0.00	47.95	1	1,162	0.09%
2023/11/07	0	47.05	0	0.00	46.90	0	1,188	0.00%
2023/10/31	2	47.45	0	0.00	46.60	2	1,481	0.14%
2023/10/23	0	46.60	0	0.00	46.30	0	1,846	0.00%
2023/10/13	0	0.00	1	47.40	47.40	-1	1,890	-0.05%
2023/10/04	1	45.55	0	0.00	45.75	1	1,930	0.05%
2023/09/28	0	0.00	1	47.50	46.75	-1	1,964	-0.05%
2023/09/20	2	50.05	2	50.00	50.00	0	2,000	0.00%
2023/09/19	0	49.80	3	49.75	49.85	-3	1,986	-0.15%
2023/09/18	3	49.95	0	0.00	49.95	3	2,002	0.15%
2023/09/15	10	48.91	15	49.26	49.50	-5	1,982	-0.25%
2023/09/14	2	48.03	2	48.65	48.65	0	1,988	0.00%
2023/09/13	1	47.50	1	47.75	47.70	0	1,995	0.00%
2023/09/11	0	0.00	1	47.65	47.65	-1	2,029	-0.05%
2023/09/08	3	47.55	3	47.75	47.75	0	2,067	0.00%
2023/09/06	5	49.10	5	49.35	49.35	0	2,150	0.00%
2023/09/04	3	49.62	4	49.49	49.35	-1	2,181	-0.05%
2023/08/25	0	0.00	3	45.85	45.40	-3	2,257	-0.13%
2023/08/22	6	45.40	0	0.00	45.30	6	2,338	0.26%
2023/08/21	0	0.00	5	46.21	46.15	-5	2,365	-0.21%
2023/08/16	3	47.40	0	0.00	47.05	3	2,653	0.11%
2023/08/09	6	51.30	1	50.50	51.00	5	2,751	0.18%
2023/08/08	6	52.05	0	0.00	51.90	6	2,717	0.22%
2023/08/07	0	0.00	5	50.82	51.80	-5	2,700	-0.19%
2023/08/04	0	0.00	4	52.40	52.00	-4	2,689	-0.15%
2023/08/02	5	51.30	1.1	50.75	50.60	3.9	2,621	0.15%
2023/07/31	0	0.00	52	49.15	48.65	-52	2,473	-2.10%
2023/07/28	1	48.00	5	48.09	47.85	-4	2,428	-0.16%
2023/07/27	56	47.44	0	0.00	47.40	56	2,412	2.32%
2023/07/25	1	46.05	0	0.00	46.00	1	2,462	0.04%
2023/07/21	0	45.50	0	0.00	45.75	0	2,584	0.00%
2023/07/18	0	0.00	10	44.17	44.25	-10	3,547	-0.28%
2023/07/17	10	44.35	0	0.00	44.85	10	3,713	0.27%
2023/07/05	0	0.00	1	46.85	46.50	-1	3,749	-0.03%
2023/06/29	3	47.18	3	46.67	46.60	0	3,772	0.00%
2023/06/27	5	46.35	0	0.00	46.30	5	3,799	0.13%
2023/06/20	3	47.45	3	47.45	47.30	0	3,886	0.00%
2023/06/14	0	0.00	12	46.85	46.65	-12	4,045	-0.30%
2023/06/13	1	46.45	0	0.00	46.70	1	4,041	0.02%
2023/06/12	0	47.59	0	0.00	47.70	0	4,001	0.00%
2023/06/09	0	0.00	1	47.75	48.20	-1	4,013	-0.02%
2023/06/06	0	0.00	30	48.54	48.55	-30	3,975	-0.75%
2023/06/05	15	48.35	2	48.85	48.20	13	3,966	0.33%
2023/06/02	12	47.68	20	47.50	47.70	-8	3,930	-0.20%
2023/05/31	25	47.90	0	0.00	47.90	25	3,891	0.64%
2023/05/30	3	47.72	0	0.00	47.60	3	3,932	0.08%
2023/05/25	2	48.98	3	49.50	50.10	-1	3,906	-0.03%
2023/05/24	1	49.70	2	49.67	49.70	-1	3,873	-0.03%
2023/05/23	9	49.14	14	49.15	49.50	-5	3,834	-0.13%
2023/05/22	8	47.06	2	47.23	47.20	6	3,703	0.16%
2023/05/19	4	49.21	10	48.44	49.75	-6	3,560	-0.17%
2023/05/15	0	45.10	0	0.00	44.90	0	3,405	0.00%
2023/05/12	0	46.00	1	46.60	45.10	-1	3,431	-0.03%
2023/05/11	0	46.00	1	46.60	45.90	-1	3,428	-0.03%
2023/05/10	2	46.93	1	47.05	47.05	1	3,417	0.03%
2023/05/08	0	0.00	3	46.95	46.40	-3	3,357	-0.09%
2023/05/04	3	46.90	3	46.85	46.70	0	3,347	0.00%
2023/05/02	11	46.81	6	47.58	47.45	5	3,457	0.14%
2023/04/28	5	49.05	4.1	48.86	48.85	0.9	3,432	0.03%
2023/04/26	1	48.15	0	0.00	47.95	1	3,343	0.03%
2023/04/25	6	48.83	7	48.34	48.20	-1	3,305	-0.03%
2023/04/24	6	50.52	1	50.70	49.80	5	3,135	0.16%
2023/04/21	15	51.89	38	52.02	53.60	-23	2,823	-0.81%
2023/04/20	8	49.10	46	48.21	48.80	-38	2,378	-1.60%
2023/04/19	1	46.35	1	46.35	46.35	0	2,220	0.00%
2023/04/17	1	47.10	1	47.00	47.00	0	2,185	0.00%
2023/04/14	1	44.70	0	45.00	44.70	1	2,142	0.05%
2023/04/13	2	45.65	0	0.00	45.40	2	2,143	0.09%
2023/04/11	4	45.03	2	44.95	44.95	2	2,188	0.09%
2023/04/10	1	45.80	0	0.00	45.75	1	2,190	0.05%
2023/04/07	12	46.93	0	0.00	46.55	12	2,195	0.55%
2023/04/06	0	47.90	0	0.00	47.75	0	2,206	0.00%
2023/03/29	0	0.00	2	47.55	47.65	-2	2,498	-0.08%
2023/03/28	0	46.80	4	46.85	47.00	-4	2,514	-0.16%
2023/03/24	1	48.00	0	0.00	48.00	1	2,580	0.04%
2023/03/23	25	48.44	3	48.40	48.00	22	2,648	0.83%
2023/03/22	1	47.70	0	0.00	47.70	1	2,646	0.04%
2023/03/17	1	45.50	4	44.04	45.70	-3	2,651	-0.11%
2023/03/16	1	44.15	0	0.00	43.60	1	2,569	0.04%
2023/03/15	0	0.00	4	44.95	44.75	-4	2,572	-0.16%
2023/03/14	1	46.05	0	0.00	45.70	1	2,564	0.04%
2023/03/10	5	44.90	0	0.00	45.15	5	2,546	0.20%
2023/03/03	0	0.00	1	45.45	45.15	-1	2,549	-0.04%
2023/03/02	1	45.45	4	44.01	45.25	-3	2,549	-0.12%
2023/03/01	6	43.09	6	43.11	43.30	0	2,504	0.00%
2023/02/23	0	0.00	2	44.68	44.75	-2	2,465	-0.08%
2023/02/22	2	44.10	0	0.00	44.25	2	2,466	0.08%
2023/02/21	1	45.70	0	0.00	45.45	1	2,456	0.04%
2023/02/16	5	45.45	0	0.00	45.35	5	2,625	0.19%
2023/02/09	2	46.45	0	0.00	45.90	2	2,581	0.08%
2023/02/07	0	0.00	1	47.05	47.05	-1	2,548	-0.04%
2023/02/03	1	47.60	1	47.85	47.60	0	2,504	0.00%
2023/02/02	1	47.55	0	0.00	47.45	1	2,481	0.04%
2023/02/01	3	48.37	1	47.55	47.90	2	2,475	0.08%
2023/01/30	0	0.00	1	46.00	46.60	-1	2,314	-0.04%
2023/01/17	2	45.38	2	45.23	45.30	0	2,270	0.00%
2023/01/16	0	0.00	2	44.20	44.15	-2	2,237	-0.09%
2023/01/12	1	44.60	1	44.80	44.85	0	2,243	0.00%
2023/01/10	1	43.80	0	0.00	43.50	1	2,173	0.05%
2023/01/05	1	43.75	1	43.60	43.60	0	2,150	0.00%
2023/01/04	0	0.00	1	43.65	43.50	-1	2,150	-0.05%
2023/01/03	3	43.08	2	43.30	43.40	1	2,142	0.05%
2022/12/23	17	44.37	10	44.07	44.00	7	2,043	0.34%
2022/12/22	5	43.35	29	42.00	44.25	-24	1,970	-1.22%
2022/12/21	2	42.45	22	41.83	41.55	-20	1,821	-1.10%
2022/12/20	5	40.95	0	0.00	40.35	5	1,741	0.29%
2022/12/16	2	42.08	0	0.00	42.00	2	1,698	0.12%
2022/12/15	3	42.17	3	41.88	42.10	0	1,633	0.00%
2022/12/14	42	40.64	1	41.00	40.50	41	1,535	2.67%
2022/12/13	1	42.15	0	0.00	41.70	1	1,483	0.07%
2022/12/07	0	0.00	3	38.50	37.85	-3	1,363	-0.22%
2022/11/25	0	0.00	20	37.90	37.25	-20	1,502	-1.33%
2022/11/22	0	0.00	2	37.40	37.35	-2	1,476	-0.14%
2022/11/18	0	0.00	4	37.30	37.70	-4	1,482	-0.27%
2022/11/16	4	37.13	1	37.50	37.35	3	1,476	0.20%
2022/11/15	23	37.58	20	36.07	37.50	3	1,428	0.21%
2022/11/14	0	0.00	9	34.99	35.20	-9	1,319	-0.68%
2022/11/11	3	34.17	5	34.99	34.05	-2	1,302	-0.15%
2022/11/10	12	34.28	2	34.28	34.40	10	1,308	0.76%
2022/11/09	17	35.11	0	0.00	35.00	17	1,337	1.27%
2022/11/08	0	0.00	2	36.05	35.75	-2	1,401	-0.14%
2022/11/07	0	0.00	6	35.50	35.70	-6	1,487	-0.40%
2022/11/04	1	34.15	2	34.73	34.75	-1	1,499	-0.07%
2022/11/03	1	34.25	0	0.00	34.50	1	1,509	0.07%
2022/11/02	0	0.00	2	34.75	34.60	-2	1,518	-0.13%
2022/11/01	1	33.85	3	34.42	34.35	-2	1,534	-0.13%
2022/10/31	2	34.05	0	0.00	34.20	2	1,550	0.13%
2022/10/28	11	34.47	0	0.00	34.15	11	1,581	0.70%
2022/10/27	1	35.30	1	35.80	35.30	0	1,609	0.00%
2022/10/25	2	35.48	0	0.00	35.60	2	1,831	0.11%
2022/10/24	0	0.00	3	36.40	36.00	-3	1,838	-0.16%
2022/10/21	3	35.50	1	35.75	35.70	2	1,834	0.11%
2022/10/20	4	34.50	29	35.58	36.00	-25	1,839	-1.36%
2022/10/19	0	0.00	4	35.49	35.20	-4	1,805	-0.22%
2022/10/18	0	0.00	3	34.97	35.15	-3	1,805	-0.17%
2022/10/17	7	33.44	7	34.08	34.40	0	1,812	0.00%
2022/10/14	0	0.00	19	34.28	34.50	-19	1,817	-1.05%
2022/10/13	22	33.72	2	34.13	33.20	20	1,846	1.08%
2022/10/12	4	34.14	7	34.82	34.70	-3	1,873	-0.16%
2022/10/11	6	33.93	8	34.84	34.80	-2	1,885	-0.11%
2022/10/07	0	0.00	3.1	35.15	34.90	-3.1	1,881	-0.16%
2022/10/06	2.1	34.48	2	34.90	34.95	0.1	1,893	0.01%
2022/10/05	0	0.00	9	35.02	35.05	-9	1,912	-0.47%
2022/10/04	0	0.00	9	34.30	34.30	-9	1,933	-0.47%
2022/10/03	13	32.88	9	33.29	33.30	4	1,919	0.21%
2022/09/30	8	33.17	8	33.79	34.00	0	1,920	0.00%
2022/09/29	3	34.07	4	34.61	33.95	-1	1,925	-0.05%
2022/09/28	3	34.20	1	35.00	34.05	2	1,965	0.10%
2022/09/27	5	33.88	8	34.61	34.90	-3	2,006	-0.15%
2022/09/26	34	34.94	0	0.00	34.45	34	2,027	1.68%
2022/09/23	2	37.10	2	37.43	36.90	0	2,042	0.00%
2022/09/22	4	36.69	3	37.10	36.80	1	2,065	0.05%
2022/09/21	5	37.27	0	0.00	37.15	5	2,072	0.24%
2022/09/20	7	37.83	0	0.00	37.60	7	2,091	0.33%
2022/09/19	2	38.92	3	39.30	38.40	-1	2,096	-0.05%
2022/09/16	1	38.65	2	38.85	38.85	-1	2,104	-0.05%
2022/09/15	2	38.98	0	0.00	39.15	2	2,134	0.09%
2022/09/13	1	39.25	11	39.75	39.80	-10	2,205	-0.45%
2022/09/12	3	38.98	12	39.38	39.80	-9	2,259	-0.40%
2022/09/08	2	38.75	21.1	38.02	38.80	-19.1	2,242	-0.85%
2022/09/07	9	37.19	16	38.15	36.30	-7	2,193	-0.32%
2022/09/06	9	35.93	0	0.00	35.70	9	2,111	0.43%
2022/09/05	7	36.50	0	0.00	36.20	7	2,131	0.33%
2022/09/02	4	37.06	0	0.00	36.90	4	2,156	0.19%
2022/09/01	1	37.45	0	0.00	37.40	1	2,177	0.05%
2022/08/31	0	0.00	2	38.05	38.20	-2	2,193	-0.09%
2022/08/29	3	37.53	0	0.00	37.60	3	2,222	0.13%
2022/08/26	0	0.00	1	38.90	38.90	-1	2,222	-0.04%
2022/08/25	3	38.58	1	39.25	38.65	2	2,230	0.09%
2022/08/24	1	39.45	6	38.98	39.05	-5	2,223	-0.22%
2022/08/23	2	37.98	1	37.85	37.95	1	2,223	0.04%
2022/08/22	3	38.50	1	38.60	38.55	2	2,251	0.09%
2022/08/19	2	39.05	0	0.00	39.30	2	2,266	0.09%
2022/08/18	1	39.00	1	39.60	39.65	0	2,281	0.00%
2022/08/17	1	39.20	3	39.93	39.25	-2	2,296	-0.09%
2022/08/16	4	39.34	0	0.00	39.30	4	2,309	0.17%
2022/08/15	1	37.90	17	39.26	40.00	-16	2,319	-0.69%
2022/08/12	20	38.05	37	38.04	38.20	-17	2,268	-0.75%
2022/08/11	0	0.00	7	36.51	36.80	-7	2,251	-0.31%
2022/08/10	1	35.90	5	35.75	36.00	-4	2,304	-0.17%
2022/08/09	0	0.00	2	35.38	35.55	-2	2,351	-0.09%
2022/08/08	3	34.45	5	35.12	35.45	-2	2,421	-0.08%
2022/08/05	0	0.00	7	35.09	35.30	-7	2,517	-0.28%
2022/08/04	10	34.42	5	34.37	34.60	5	2,699	0.19%
2022/08/03	7	35.64	0	0.00	35.20	7	2,871	0.24%
2022/08/02	11	36.59	3	36.85	36.55	8	2,922	0.27%
2022/08/01	8	37.49	29.1	37.14	37.85	-21.1	2,926	-0.72%
2022/07/29	0	0.00	1	35.15	35.20	-1	2,869	-0.03%
2022/07/28	1	34.90	0	0.00	34.85	1	2,938	0.03%
2022/07/27	3	34.85	4	35.09	35.05	-1	3,030	-0.03%
2022/07/26	4	35.31	0	0.00	35.20	4	3,052	0.13%
2022/07/22	0	0.00	4	35.75	35.70	-4	3,111	-0.13%
2022/07/21	3	35.30	3	35.32	35.70	0	3,169	0.00%
2022/07/20	0	0.00	1	36.30	36.00	-1	3,284	-0.03%
2022/07/19	0	0.00	8	35.73	36.15	-8	3,335	-0.24%
2022/07/18	0	0.00	9	34.68	35.00	-9	3,363	-0.27%
2022/07/15	4	33.80	1	34.50	34.05	3	3,411	0.09%
2022/07/14	1	33.35	9	34.07	34.45	-8	3,619	-0.22%
2022/07/13	0	0.00	11	33.92	33.95	-11	3,715	-0.30%
2022/07/12	15	33.54	0	0.00	32.90	15	3,854	0.39%
2022/07/11	1	34.80	0	0.00	34.95	1	4,111	0.02%
2022/07/08	1	34.90	6	35.13	35.00	-5	4,425	-0.11%
2022/07/07	3	33.95	6	34.43	34.40	-3	4,531	-0.07%
2022/07/06	11	34.31	0	0.00	34.10	11	4,607	0.24%
2022/07/05	8	38.92	13	39.11	39.30	-5	4,714	-0.11%
2022/07/04	2	38.10	3	38.52	38.45	-1	4,741	-0.02%
2022/07/01	16	38.92	12	39.07	37.85	4	4,928	0.08%
2022/06/30	11	39.95	0	0.00	39.65	11	5,169	0.21%
2022/06/28	4	41.13	0	0.00	41.15	4	5,341	0.07%
2022/06/27	0	0.00	17	41.78	41.90	-17	5,411	-0.31%
2022/06/24	6	40.68	3	40.72	40.55	3	5,472	0.05%
2022/06/23	6	39.83	7	40.67	40.20	-1	5,563	-0.02%
2022/06/22	18	41.08	1	40.65	40.60	17	5,704	0.30%
2022/06/21	13	41.63	29	42.39	42.35	-16	5,876	-0.27%
2022/06/20	31	42.34	2	42.80	41.50	29	5,941	0.49%
2022/06/17	3	44.23	0	0.00	44.15	3	5,929	0.05%
2022/06/16	24	45.88	1	47.15	45.00	23	5,954	0.39%
2022/06/15	2	47.23	6	47.47	46.55	-4	5,954	-0.07%
2022/06/14	9	46.74	2	46.65	46.85	7	6,001	0.12%
2022/06/13	7	47.48	0	0.00	47.25	7	6,048	0.12%
2022/06/10	9	49.06	9	49.02	48.80	0	6,117	0.00%
2022/06/09	1	49.85	0	0.00	49.85	1	6,213	0.02%
2022/06/08	0	0.00	1	50.50	50.30	-1	6,283	-0.02%
2022/06/07	0	0.00	3	50.70	50.70	-3	6,319	-0.05%
2022/06/06	0	50.40	3	50.20	50.30	-3	6,345	-0.05%
2022/06/02	2	49.75	0	0.00	49.65	2	6,427	0.03%
2022/06/01	0	0.00	3.1	50.40	50.20	-3.1	6,485	-0.05%
2022/05/31	3.1	49.72	2	49.70	49.90	1.1	6,505	0.02%
2022/05/30	0	0.00	3	50.40	50.20	-3	6,532	-0.05%
2022/05/27	1	49.75	8	49.47	49.70	-7	6,570	-0.11%
2022/05/26	2	49.20	3	49.07	48.75	-1	6,797	-0.01%
2022/05/25	2	47.63	2	48.38	48.55	0	6,898	0.00%
2022/05/24	3	48.12	0	0.00	48.15	3	6,930	0.04%
2022/05/23	1	49.45	4	49.26	48.95	-3	6,917	-0.04%
2022/05/20	0	0.00	8.2	48.84	48.65	-8.2	6,929	-0.12%
2022/05/19	15	47.99	2	48.30	48.30	13	7,060	0.18%
2022/05/18	4	49.95	7	49.86	50.00	-3	7,041	-0.04%
2022/05/17	10	48.72	7	49.16	48.95	3	6,988	0.04%
2022/05/16	22	49.02	6	49.56	48.90	16	6,957	0.23%
2022/05/13	2	49.85	1	50.10	49.70	1	6,918	0.01%
2022/05/12	12	50.72	4	51.20	50.00	8	6,906	0.12%
2022/05/11	20	53.39	2	54.00	52.40	18	6,732	0.27%
2022/05/10	3	56.97	3	57.73	57.10	0	6,590	0.00%
2022/05/09	2	58.10	0.3	58.20	58.00	1.7	6,529	0.03%
2022/05/06	13	60.54	0	0.00	60.40	13	6,495	0.20%
2022/05/05	4	62.58	6	62.02	62.40	-2	6,448	-0.03%
2022/05/04	5	62.62	4	62.03	62.00	1	6,383	0.02%
2022/05/03	0	63.30	0.3	63.60	63.50	-0.3	6,305	0.00%
2022/04/29	7	64.80	1	64.61	64.40	6	6,295	0.09%
2022/04/28	1	65.50	6	64.55	64.20	-5	6,285	-0.08%
2022/04/27	0	0.00	1.2	64.33	65.00	-1.2	6,252	-0.02%
2022/04/26	18	65.62	14	65.07	65.10	4	6,193	0.06%
2022/04/25	9	66.93	9.1	66.06	66.10	-0.1	6,069	0.00%
2022/04/22	5	69.90	1	70.40	69.40	4	5,992	0.07%
2022/04/21	5	70.14	2	69.85	69.50	3	5,952	0.05%
2022/04/20	15	70.49	11	71.25	71.40	4	5,912	0.07%
2022/04/19	8	72.89	10	72.58	72.40	-2	5,733	-0.03%
2022/04/18	16	73.83	51.4	73.08	72.90	-35.4	5,664	-0.62%
2022/04/15	14	76.72	14	75.95	75.50	0	5,535	0.00%
2022/04/14	13	72.73	33	73.04	74.80	-20	5,271	-0.38%
2022/04/13	65	71.76	24	72.11	71.20	41	4,961	0.83%
2022/04/12	4	70.90	2	70.70	70.70	2	4,847	0.04%
2022/04/11	15	71.58	6	71.27	69.80	9	4,768	0.19%
2022/04/08	3	68.50	2	68.65	69.20	1	4,625	0.02%
2022/04/07	5	69.48	1	71.20	67.90	4	4,547	0.09%
2022/04/06	7.3	70.99	11	71.15	70.80	-3.7	4,326	-0.09%
2022/04/01	2	68.85	17	68.31	69.50	-15	4,057	-0.37%
2022/03/31	7	67.94	9	68.07	67.80	-2	3,960	-0.05%
2022/03/30	2.4	65.86	8	66.20	67.40	-5.6	3,881	-0.14%
2022/03/29	3	67.10	2	66.45	66.00	1	3,843	0.03%
2022/03/28	3	67.00	1	67.40	67.90	2	3,778	0.05%
2022/03/25	8	67.44	11	67.55	68.00	-3	3,716	-0.08%
2022/03/24	5	66.66	8	66.61	66.00	-3	3,626	-0.08%
2022/03/23	11	65.03	3	65.80	65.30	8	3,518	0.23%
2022/03/22	5	64.32	4	64.10	64.10	1	3,412	0.03%
2022/03/21	5	63.10	0	0.00	63.30	5	3,357	0.15%
2022/03/17	0	0.00	10	62.20	62.40	-10	3,326	-0.30%
2022/03/16	7	63.54	0.4	62.00	62.30	6.6	3,272	0.20%
2022/03/15	2	63.90	0	0.00	64.20	2	3,223	0.06%
2022/03/14	1	65.00	15	65.30	66.20	-14	3,167	-0.44%
2022/03/11	0	0.00	11.3	63.62	63.80	-11.3	3,076	-0.37%
2022/03/10	0	0.00	17	62.56	62.70	-17	3,000	-0.57%
2022/03/09	0	0.00	7	61.26	61.70	-7	2,973	-0.24%
2022/03/08	10	59.75	11	62.85	59.50	-1	2,944	-0.03%
2022/03/07	0	0.00	10.4	63.27	62.10	-10.4	2,860	-0.36%
2022/03/04	0	0.00	2	62.70	62.50	-2	2,805	-0.07%
2022/03/03	0	0.00	1	63.00	63.00	-1	2,793	-0.04%
2022/03/02	2	62.80	3	62.90	62.70	-1	2,778	-0.04%
2022/03/01	4	64.48	48	63.88	63.00	-44	2,739	-1.61%
2022/02/25	5	61.66	2.5	60.62	62.00	2.5	2,577	0.10%
2022/02/24	4	59.58	0	0.00	59.40	4	2,513	0.16%
2022/02/22	3	59.07	0	0.00	59.50	3	2,466	0.12%
2022/02/21	7	60.59	2	61.05	60.30	5	2,430	0.21%
2022/02/18	41	58.65	1	59.00	58.90	40	2,301	1.74%
2022/02/17	1	57.80	0	0.00	57.50	1	2,279	0.04%
2022/02/15	1	58.20	0	0.00	58.10	1	2,323	0.04%
2022/02/14	0	0.00	2.1	58.55	58.90	-2.1	2,375	-0.09%
2022/02/10	0	0.00	0.1	57.70	58.10	-0.1	2,341	0.00%
2022/02/09	0	0.00	2	56.85	57.00	-2	2,462	-0.08%
2022/02/07	0	0.00	12	55.09	55.50	-12	2,474	-0.48%
2022/01/26	0	0.00	2	52.10	52.20	-2	2,514	-0.08%
2022/01/24	1	52.10	0	0.00	52.80	1	2,561	0.04%
2022/01/21	7	53.81	0	0.00	53.40	7	2,602	0.27%
2022/01/19	0	0.00	5	53.80	53.70	-5	2,646	-0.19%
2022/01/18	5	55.20	0	0.00	54.50	5	2,664	0.19%
2022/01/14	8	53.86	2	53.90	54.20	6	2,793	0.21%
2022/01/13	6	55.23	0	0.00	55.20	6	2,814	0.21%
2022/01/12	5	54.60	0	0.00	54.70	5	2,807	0.18%
2022/01/11	2.1	55.59	1	55.00	55.10	1.1	2,789	0.04%
2022/01/10	0	0.00	2	56.00	56.00	-2	2,792	-0.07%
2022/01/07	0	0.00	6	56.90	56.70	-6	2,784	-0.22%
2022/01/06	6	57.62	0	0.00	57.30	6	2,807	0.21%
2022/01/04	1	57.30	0	0.00	57.50	1	2,874	0.03%
2022/01/03	1	58.60	0	0.00	57.50	1	2,898	0.03%
2021/12/28	0	0.00	3	58.10	58.20	-3	2,990	-0.10%
2021/12/24	2	60.30	0	0.00	59.00	2	3,096	0.06%
2021/12/23	9	60.08	0	0.00	60.00	9	3,119	0.29%
2021/12/21	0	0.00	2	60.00	59.90	-2	3,097	-0.06%
2021/12/20	4	59.95	0	0.00	60.00	4	3,082	0.13%
2021/12/17	6	59.17	3	59.30	58.80	3	3,019	0.10%
2021/12/15	0	0.00	2.1	57.02	57.00	-2.1	2,979	-0.07%
2021/12/14	1	57.00	0	0.00	56.80	1	3,001	0.03%
2021/12/10	0	0.00	2	57.90	57.50	-2	2,985	-0.07%
2021/12/08	0	0.00	2	59.25	58.70	-2	3,077	-0.06%
2021/12/06	0	0.00	1	57.40	57.30	-1	3,082	-0.03%
2021/12/03	0	0.00	1	57.90	57.30	-1	3,109	-0.03%
2021/11/30	1	56.80	0	0.00	57.30	1	3,231	0.03%
2021/11/29	0	0.00	5	56.30	56.80	-5	3,269	-0.15%
2021/11/26	1	57.70	0	0.00	57.80	1	3,312	0.03%
2021/11/24	1	59.00	0	0.00	58.80	1	3,404	0.03%
2021/11/23	0	0.00	1	57.40	57.10	-1	3,361	-0.03%
2021/11/18	0.1	56.50	0	0.00	56.70	0.1	3,716	0.00%
2021/11/17	3	57.10	3	57.60	57.10	0	3,795	0.00%
2021/11/16	2	56.00	0	0.00	56.20	2	3,824	0.05%
2021/11/15	0.1	57.00	0	0.00	56.80	0.1	3,881	0.00%
2021/11/11	2	61.20	12	58.46	58.70	-10	4,057	-0.25%
2021/11/10	0	0.00	5	59.30	58.60	-5	4,129	-0.12%
2021/11/09	5	59.80	2	59.60	59.50	3	4,171	0.07%
2021/11/08	15	60.36	9	60.57	60.00	6	4,194	0.14%
2021/11/05	1	58.40	1	58.30	58.50	0	4,137	0.00%
2021/11/04	13	58.72	0	0.00	58.50	13	4,210	0.31%
2021/11/03	1	59.10	4	59.25	59.40	-3	4,313	-0.07%
2021/11/02	5	58.90	1	58.30	57.60	4	4,284	0.09%
2021/11/01	8	58.39	3	58.23	58.20	5	4,327	0.12%
2021/10/29	12	58.35	3	58.17	58.20	9	4,348	0.21%
2021/10/28	8	58.64	1	59.00	59.00	7	4,363	0.16%
2021/10/27	6	57.83	1	58.00	57.80	5	4,438	0.11%
2021/10/26	1	57.40	1	57.10	57.60	0	4,697	0.00%
2021/10/25	1	56.90	3	57.00	56.80	-2	4,777	-0.04%
2021/10/22	5.5	56.00	0	0.00	55.20	5.5	4,893	0.11%
2021/10/21	0	0.00	13	57.63	58.20	-13	4,935	-0.26%
2021/10/20	0	0.00	10	56.90	56.70	-10	5,072	-0.20%
2021/10/19	0	0.00	0.2	57.08	57.20	-0.2	5,203	0.00%
2021/10/18	30	56.58	21	57.93	56.70	9	5,351	0.17%
2021/10/15	10	56.75	0	0.00	57.30	10	5,593	0.18%
2021/10/14	0	0.00	2	56.85	56.70	-2	5,959	-0.03%
2021/10/12	6	57.27	0	0.00	56.30	6	6,482	0.09%
2021/10/08	5	57.50	0	0.00	57.20	5	6,758	0.07%
2021/10/05	1	56.60	0	0.00	58.60	1	7,686	0.01%
2021/10/04	1	58.00	4	57.20	56.80	-3	7,883	-0.04%
2021/10/01	3	61.27	11	62.45	59.50	-8	8,220	-0.10%
2021/09/30	11	61.41	1	62.30	63.00	10	8,743	0.11%
2021/09/29	1.2	60.75	0	0.00	60.70	1.2	9,439	0.01%
2021/09/27	1	63.30	1	62.50	62.50	0	11,719	0.00%
2021/09/24	0	0.00	1	62.20	62.00	-1	12,376	-0.01%
2021/09/23	1	62.40	0	0.00	62.00	1	13,703	0.01%
2021/09/22	0	0.00	7	62.29	62.20	-7	14,889	-0.05%
2021/09/17	1	63.60	1	64.10	65.00	0	15,482	0.00%
2021/09/16	0	0.00	4	65.50	64.30	-4	15,766	-0.03%
2021/09/15	4	65.00	3	64.40	65.00	1	16,031	0.01%
2021/09/14	6	65.57	0	0.00	65.00	6	16,733	0.04%
2021/09/13	1	67.00	5	66.88	66.80	-4	17,518	-0.02%
2021/09/07	1	65.10	2	65.85	65.40	-1	17,941	-0.01%
2021/09/06	0.3	67.13	0	0.00	66.30	0.3	18,054	0.00%
2021/09/03	2	68.00	4	67.63	66.80	-2	18,234	-0.01%
2021/09/02	1	68.40	2.3	68.15	67.60	-1.3	18,385	-0.01%
2021/09/01	4	70.05	8	70.24	69.40	-4	18,473	-0.02%
2021/08/31	6	70.73	5	70.78	70.30	1	18,592	0.01%
2021/08/30	10	69.62	6	69.63	69.60	4	18,777	0.02%
2021/08/27	9	68.93	11	68.69	69.10	-2	19,012	-0.01%
2021/08/26	7	70.36	12	70.54	69.00	-5	19,337	-0.03%
2021/08/25	1	67.00	3	66.63	67.10	-2	19,534	-0.01%
2021/08/23	9	65.50	3	65.73	65.80	6	20,561	0.03%
2021/08/20	2	63.00	6	62.85	63.20	-4	21,093	-0.02%
2021/08/19	0	0.00	13.1	64.77	63.20	-13.1	21,520	-0.06%
2021/08/18	13	66.78	84	63.07	67.00	-71	21,600	-0.33%
2021/08/17	6.1	67.01	80	64.88	64.50	-73.9	21,796	-0.34%
2021/08/16	15	68.31	2	70.50	68.40	13	22,036	0.06%
2021/08/13	19	72.61	3	73.00	72.20	16	22,349	0.07%
2021/08/12	3	73.50	30	73.62	74.10	-27	22,842	-0.12%
2021/08/11	12	72.50	3	73.53	71.50	9	23,280	0.04%
2021/08/10	42	73.16	9	72.88	72.50	33	23,465	0.14%
2021/08/09	138	75.66	10.1	75.98	75.80	127.9	23,677	0.54%	大買/鉅額交易
2021/08/06	3	74.73	8	74.10	73.70	-5	23,956	-0.02%
2021/08/05	9	74.40	3	74.50	74.20	6	24,359	0.02%
2021/08/04	7	76.27	31	76.51	76.10	-24	24,634	-0.10%
2021/08/03	15	76.79	1	76.40	76.80	14	25,439	0.06%
2021/08/02	15	76.17	7	76.61	77.50	8	26,084	0.03%
2021/07/30	13.1	76.35	50	77.15	75.80	-37	26,449	-0.14%
2021/07/29	12.1	74.50	6	73.67	75.00	6.1	27,183	0.02%
2021/07/28	9	72.50	9	73.22	72.50	0	27,871	0.00%
2021/07/27	6	74.23	4	72.98	72.10	2	28,415	0.01%
2021/07/26	40	76.19	50	75.32	74.70	-10	29,154	-0.03%
2021/07/23	12	73.52	27	74.01	73.80	-15	29,831	-0.05%
2021/07/22	6	73.19	2	72.70	71.70	4	30,155	0.01%
2021/07/21	31.2	75.68	19	76.91	73.30	12.2	30,639	0.04%
2021/07/20	81.2	77.31	48	77.59	76.80	33.2	30,768	0.11%
2021/07/19	50	76.33	61.2	77.40	79.40	-11.2	30,883	-0.04%
2021/07/16	28	74.07	7	74.21	74.00	21	31,277	0.07%
2021/07/15	34	73.94	15	74.67	74.80	19	31,829	0.06%
2021/07/14	13.1	72.41	10	72.19	72.00	3.1	31,954	0.01%
2021/07/13	20.3	79.76	22	78.09	75.60	-1.7	32,305	-0.01%
2021/07/12	9	82.14	33	83.03	81.20	-24	32,626	-0.07%
2021/07/09	14.1	81.82	11	83.04	81.10	3.1	33,246	0.01%
2021/07/08	55	84.13	45	83.20	83.60	10	34,034	0.03%
2021/07/07	13.7	84.84	24	84.82	84.00	-10.3	33,763	-0.03%
2021/07/06	61	87.66	31	87.32	87.80	30	33,327	0.09%
2021/07/05	86	89.61	87	89.48	85.80	-1	32,680	0.00%
2021/07/02	36	84.78	38.2	85.25	86.60	-2.2	31,335	-0.01%
2021/07/01	14.2	78.63	23	79.30	78.80	-8.8	30,621	-0.03%
2021/06/30	94	83.08	108	82.89	79.80	-14	30,088	-0.05%	大賣/
2021/06/29	62	79.05	47	79.24	80.20	15	28,815	0.05%
2021/06/28	24	71.77	364	70.71	74.30	-340	27,622	-1.23%	大賣/鉅額交易
2021/06/25	9	67.51	30	67.76	67.60	-21	26,994	-0.08%
2021/06/24	41	67.57	33	67.47	66.80	8	26,720	0.03%
2021/06/23	59	70.00	45	69.40	65.60	14	26,441	0.05%
2021/06/22	360	67.95	68	69.06	69.50	292	25,722	1.14%	大買/鉅額交易
2021/06/21	11	63.95	12	63.46	63.20	-1	24,893	0.00%
2021/06/18	10	65.14	10	64.70	64.30	0	24,773	0.00%
2021/06/17	22	65.15	13	65.44	64.70	9	24,687	0.04%
2021/06/16	37	65.57	53	65.59	64.30	-16	24,501	-0.07%
2021/06/15	37	64.17	41	65.59	65.80	-4	24,374	-0.02%
2021/06/11	29	64.40	24	65.06	64.10	5	24,239	0.02%
2021/06/09	24	64.01	6	64.53	63.60	18	23,966	0.08%
2021/06/08	15	65.28	6	66.02	65.50	9	23,840	0.04%
2021/06/07	20	65.23	12	65.13	65.20	8	23,766	0.03%
2021/06/04	8	66.65	29	67.70	66.30	-21	23,647	-0.09%
2021/06/03	20	66.12	15	67.65	66.70	5	23,600	0.02%
2021/06/02	32	67.04	46	67.00	67.00	-14	23,249	-0.06%
2021/06/01	41	65.34	36	64.34	65.60	5	22,815	0.02%
2021/05/31	104	67.59	70	66.63	64.20	34	22,585	0.15%	大買/
2021/05/28	33	62.41	46	63.13	64.40	-13	21,715	-0.06%
2021/05/27	28	59.22	32	59.58	58.60	-4	21,116	-0.02%
2021/05/26	13	57.62	14	57.71	57.80	-1	20,697	0.00%
2021/05/25	31	56.13	25	56.18	56.80	6	20,585	0.03%
2021/05/24	45	60.39	49	60.26	58.80	-4	20,330	-0.02%
2021/05/21	46	60.42	41	60.35	60.70	5	20,101	0.02%
2021/05/20	51	60.66	38	59.04	57.20	13	19,706	0.07%
2021/05/19	59	59.29	48	59.67	61.70	11	19,174	0.06%
2021/05/18	21	53.60	3	53.93	56.10	18	18,723	0.10%
2021/05/17	2	51.00	5	54.10	51.00	-3	18,450	-0.02%
2021/05/14	20	61.14	31	56.94	56.60	-11	18,170	-0.06%
2021/05/13	24	59.86	25	60.17	60.20	-1	17,761	-0.01%
2021/05/12	65	69.69	49	68.60	65.10	16	17,309	0.09%
2021/05/11	45	76.97	62	76.89	72.30	-17	16,971	-0.10%
2021/05/10	69	79.05	76	79.50	80.20	-7	16,146	-0.04%
2021/05/07	22	75.04	6	73.63	75.80	16	15,440	0.10%
2021/05/06	35	76.95	58	77.66	73.90	-23	14,956	-0.15%
2021/05/05	48	74.22	21	74.16	74.60	27	13,962	0.19%
2021/05/04	24	69.78	40	69.05	69.30	-16	13,185	-0.12%
2021/05/03	60	80.49	55	80.19	72.60	5	12,523	0.04%
2021/04/29	82	78.06	64	78.55	80.50	18	11,674	0.15%
2021/04/28	13	71.14	52	71.30	73.20	-39	10,831	-0.36%
2021/04/27	51	69.54	38	70.46	70.60	13	10,422	0.12%
2021/04/26	14	63.13	58	63.30	66.50	-44	9,804	-0.45%
2021/04/23	37	60.28	25	59.39	60.50	12	9,449	0.13%
2021/04/22	68	63.32	40	62.51	59.30	28	9,050	0.31%
2021/04/21	23	58.34	30	59.04	58.90	-7	8,305	-0.08%
2021/04/20	23	54.55	25	54.59	56.70	-2	7,636	-0.03%
2021/04/19	87	55.32	103	55.56	55.00	-16	7,276	-0.22%	大賣/
2021/04/16	105	52.92	107	53.48	53.00	-2	6,608	-0.03%	大買/大賣/
2021/04/15	102	50.49	89	50.72	52.00	13	5,951	0.22%	大買/
2021/04/14	76	47.36	50	47.56	48.00	26	5,075	0.51%
2021/04/13	17	44.67	26	44.39	44.65	-9	4,123	-0.22%
2021/04/12	37	44.65	25	44.81	44.60	12	4,101	0.29%
2021/04/09	1	42.70	10	43.00	43.30	-9	3,980	-0.23%
2021/04/08	1	43.30	0	0.00	44.50	1	3,910	0.03%
2021/04/07	0	0.00	4	42.00	42.00	-4	3,813	-0.10%
2021/04/06	17	41.61	8	41.69	41.95	9	3,846	0.23%
2021/04/01	0	0.00	7	39.81	40.45	-7	3,714	-0.19%
2021/03/30	0	0.00	1.5	39.57	39.70	-1.5	3,699	-0.04%
2021/03/29	2	39.85	0	0.00	39.35	2	3,761	0.05%
2021/03/26	2	39.15	0	0.00	39.45	2	4,132	0.05%
2021/03/25	0	0.00	4	39.26	39.25	-4	4,384	-0.09%
2021/03/24	1.5	38.99	0	0.00	38.80	1.5	4,457	0.03%
2021/03/23	0	0.00	5	39.00	39.15	-5	4,470	-0.11%
2021/03/22	5	39.50	3	39.40	39.50	2	4,477	0.04%
2021/03/19	2	39.43	0	0.00	39.05	2	4,517	0.04%
2021/03/18	2	39.40	2	39.35	39.35	0	4,556	0.00%
2021/03/17	2	39.38	0	0.00	39.30	2	4,842	0.04%
2021/03/16	2	39.53	15	39.07	38.95	-13	5,185	-0.25%
2021/03/15	0	0.00	5	40.86	40.80	-5	5,090	-0.10%
2021/03/12	0	40.30	1	40.15	40.00	-1	5,093	-0.02%
2021/03/11	18	40.61	0	0.00	39.95	18	5,153	0.35%
2021/03/10	21	41.19	33.5	40.96	41.15	-12.5	5,110	-0.24%
2021/03/09	26	39.69	18	39.31	39.40	8	4,971	0.16%
2021/03/08	3	39.13	1	39.05	39.20	2	4,807	0.04%
2021/03/05	3	39.37	1	39.35	38.85	2	4,875	0.04%
2021/03/04	8	39.83	9	39.74	39.65	-1	4,933	-0.02%
2021/03/03	2	39.00	2	39.25	39.15	0	4,974	0.00%
2021/03/02	3	38.67	1	38.35	38.55	2	5,172	0.04%
2021/02/26	2	39.75	0	0.00	39.30	2	5,475	0.04%
2021/02/25	3	40.05	5	39.90	39.70	-2	5,626	-0.04%
2021/02/24	6	39.51	0	0.00	38.80	6	5,682	0.11%
2021/02/23	7.3	39.86	12	40.23	39.80	-4.8	5,640	-0.08%
2021/02/22	2.3	38.80	1	39.00	39.00	1.3	5,517	0.02%
2021/02/19	8	37.86	7	37.95	37.75	1	5,449	0.02%
2021/02/18	2	37.78	1	37.90	37.85	1	5,430	0.02%
2021/02/17	2	36.30	0	0.00	36.40	2	5,390	0.04%
2021/02/05	1	35.80	3	35.80	35.70	-2	5,386	-0.04%
2021/02/04	0	0.00	8	35.39	35.50	-8	5,428	-0.15%
2021/02/01	1	32.90	2	33.80	33.70	-1	5,460	-0.02%
2021/01/29	6	34.65	7	34.10	34.10	-1	5,424	-0.02%
2021/01/28	0	0.00	5	34.50	34.50	-5	5,419	-0.09%
2021/01/27	5	34.50	5	34.75	34.75	0	5,411	0.00%
2021/01/25	9	36.11	2	36.10	35.95	7	5,398	0.13%
2021/01/22	1	34.40	0	0.00	35.45	1	5,375	0.02%
2021/01/20	0	0.00	3	34.20	34.10	-3	5,396	-0.06%
2021/01/19	1	35.85	0	0.00	35.85	1	5,413	0.02%
2021/01/18	2	35.05	12	35.35	35.95	-10	5,390	-0.19%
2021/01/15	1	35.05	0	0.00	35.05	1	5,355	0.02%
2021/01/14	2	35.90	0	0.00	36.10	2	5,286	0.04%
2021/01/13	5	36.62	7	36.66	36.65	-2	5,201	-0.04%
2021/01/12	1	37.70	0	0.00	37.00	1	5,156	0.02%
2021/01/11	1	38.85	2	38.68	38.65	-1	5,091	-0.02%
2021/01/08	1	39.45	3	38.97	38.90	-2	5,080	-0.04%
2021/01/07	0	0.00	10	39.30	39.40	-10	5,063	-0.20%
2021/01/06	0	0.00	1	40.05	39.35	-1	5,041	-0.02%
2021/01/05	2	40.85	14	40.35	40.70	-12	4,969	-0.24%
2021/01/04	2	39.40	1	39.45	39.65	1	4,893	0.02%
2020/12/31	0	0.00	4	39.15	39.45	-4	4,881	-0.08%
2020/12/30	0	0.00	8	40.45	39.70	-8	4,898	-0.16%
2020/12/29	16	40.08	8	40.80	39.80	8	4,849	0.16%
2020/12/28	4	39.01	1	38.95	39.00	3	4,740	0.06%
2020/12/25	1	39.30	0	0.00	39.15	1	4,718	0.02%
2020/12/24	3	39.05	1	39.25	38.90	2	4,704	0.04%
2020/12/23	5	39.35	0	0.00	39.70	5	4,672	0.11%
2020/12/22	14	41.07	46	42.38	40.30	-32	4,695	-0.68%
2020/12/21	11	40.68	26	40.70	40.75	-15	4,377	-0.34%
2020/12/18	3	38.55	3	38.90	39.10	0	4,170	0.00%
2020/12/17	0	0.00	25	38.24	38.20	-25	4,148	-0.60%
2020/12/16	2	38.45	16	38.31	38.20	-14	4,175	-0.34%
2020/12/15	4	38.64	0	0.00	37.90	4	4,254	0.09%
2020/12/14	6	39.14	34	38.64	38.55	-28	4,332	-0.65%
2020/12/11	37	40.63	4	39.84	38.70	33	4,395	0.75%
2020/12/10	115	40.25	79	40.00	41.00	36	4,124	0.87%	大買/
2020/12/09	3	37.82	0	0.00	37.80	3	3,814	0.08%
2020/12/08	3	37.95	1	37.90	38.20	2	4,061	0.05%
2020/12/07	10	38.47	8	39.30	38.55	2	4,055	0.05%
2020/12/04	10	38.78	0	0.00	38.80	10	4,018	0.25%
2020/12/03	2	38.00	6	37.93	37.95	-4	4,028	-0.10%
2020/12/02	47	37.50	48	37.37	37.45	-1	4,193	-0.02%
2020/12/01	52	38.11	50	37.86	37.60	2	4,159	0.05%
2020/11/30	17	39.09	3	39.02	38.85	14	4,119	0.34%
2020/11/27	20	38.58	24	38.62	38.70	-4	4,081	-0.10%
2020/11/26	11	37.80	19	38.11	38.45	-8	3,993	-0.20%
2020/11/25	3	37.02	81.5	37.09	36.85	-78.5	3,842	-2.04%
2020/11/24	51	35.50	30	35.05	35.15	21	3,510	0.60%
2020/11/23	1	33.95	2	33.75	33.95	-1	3,344	-0.03%
2020/11/20	1	32.50	0	0.00	32.90	1	3,234	0.03%
2020/11/18	0	0.00	5	32.35	32.20	-5	3,217	-0.16%
2020/11/17	0	0.00	1	32.20	32.05	-1	3,231	-0.03%
2020/11/13	1	32.75	0	0.00	32.80	1	3,252	0.03%
2020/11/12	0	0.00	1	32.60	31.95	-1	3,257	-0.03%
2020/11/11	1	32.70	1	33.00	32.90	0	3,205	0.00%
2020/11/10	0	0.00	2	31.65	31.70	-2	3,157	-0.06%
2020/11/05	0	0.00	1	32.20	31.70	-1	3,346	-0.03%
2020/11/02	1	31.00	2	31.53	31.85	-1	3,425	-0.03%
2020/10/29	1	31.90	10	31.93	32.20	-9	3,392	-0.27%
2020/10/28	12	32.73	35	32.56	32.65	-23	3,371	-0.68%
2020/10/27	3	32.85	20	32.47	32.70	-17	3,335	-0.51%
2020/10/22	1	30.60	0	0.00	30.30	1	3,270	0.03%
2020/10/21	0	0.00	16	30.87	31.15	-16	3,247	-0.49%
2020/10/20	3	30.87	0	0.00	30.80	3	3,286	0.09%
2020/10/19	2	31.40	0	0.00	31.35	2	3,285	0.06%
2020/10/16	32	30.98	0	0.00	30.90	32	3,292	0.97%
2020/10/14	2	32.65	0	0.00	32.50	2	3,245	0.06%
2020/10/07	5	32.60	0	0.00	32.60	5	3,196	0.16%
2020/10/06	20	32.10	1	32.20	32.50	19	3,159	0.60%
2020/09/29	13	30.25	0	0.00	30.25	13	3,103	0.42%
2020/09/28	3	30.75	2	30.70	30.60	1	3,091	0.03%
2020/09/25	6	30.51	3	31.23	30.45	3	3,080	0.10%
2020/09/24	8	31.11	0	0.00	30.65	8	2,972	0.27%
2020/09/23	6	32.15	92	32.10	32.25	-86	2,879	-2.99%
2020/09/22	3	32.47	0	0.00	32.70	3	2,823	0.11%
2020/09/21	5	33.36	5	33.73	33.25	0	2,760	0.00%
2020/09/18	20	34.33	9	34.56	34.35	11	2,708	0.41%
2020/09/17	78	34.18	13	34.39	34.45	65	2,603	2.50%
2020/09/16	5	32.86	34	32.19	33.30	-29	2,459	-1.18%
2020/09/15	2	31.58	0	0.00	31.30	2	2,326	0.09%
2020/09/14	5	32.46	3	31.85	31.95	2	2,295	0.09%
2020/09/11	21	32.87	9	32.91	32.15	12	2,227	0.54%
2020/09/10	3	32.07	66	32.04	32.00	-63	1,944	-3.24%
2020/09/09	5	32.08	2	31.50	31.95	3	1,909	0.16%
2020/09/08	2	31.65	0	0.00	31.25	2	1,870	0.11%
2020/09/07	79	33.69	17	33.04	32.80	62	1,799	3.45%
2020/09/04	20	30.60	20	30.78	30.80	0	1,598	0.00%
2020/09/03	4	30.60	7	30.72	30.70	-3	1,575	-0.19%
2020/09/02	3	30.48	2	30.60	31.00	1	1,534	0.07%
2020/09/01	3	29.97	0	0.00	29.70	3	1,501	0.20%
2020/08/31	3	29.98	2	30.05	29.85	1	1,474	0.07%
2020/08/28	1	28.90	0	0.00	29.05	1	1,411	0.07%
2020/08/27	3	29.18	1	30.10	29.05	2	1,410	0.14%
2020/08/26	1	29.15	0	0.00	29.05	1	1,347	0.07%
2020/08/25	1	29.35	0	0.00	29.15	1	1,347	0.07%
2020/08/21	2	28.90	0	0.00	28.90	2	1,357	0.15%
2020/08/18	2	29.43	1	29.85	29.15	1	1,266	0.08%
2020/08/17	1	29.50	0	0.00	29.40	1	1,232	0.08%
2020/08/13	1	29.15	0	0.00	28.80	1	1,195	0.08%
2020/08/12	2	29.68	0	0.00	29.15	2	1,174	0.17%
2020/08/11	3	29.82	4	29.96	29.80	-1	1,135	-0.09%
2020/07/31	2	26.53	1	26.80	26.65	1	876	0.11%
2020/07/30	0	0.00	1	26.95	26.85	-1	889	-0.11%
2020/07/28	1	24.90	10	25.25	24.80	-9	888	-1.01%
2020/07/27	0	0.00	19	25.87	25.80	-19	882	-2.15%
2020/07/23	0	0.00	1	26.00	26.00	-1	832	-0.12%
2020/07/22	0	0.00	3	25.57	25.60	-3	833	-0.36%
2020/07/21	0	0.00	1	25.10	25.10	-1	824	-0.12%
2020/07/20	2	24.58	0	0.00	25.00	2	823	0.24%
2020/07/17	1	24.95	0	0.00	24.90	1	823	0.12%
2020/07/15	22	24.19	4	24.40	24.50	18	806	2.23%
2020/07/14	1	24.70	20	24.85	24.55	-19	801	-2.37%
2020/07/10	1	24.95	0	0.00	24.95	1	793	0.13%
2020/07/09	0	0.00	1	25.45	25.35	-1	792	-0.13%
2020/07/08	0	0.00	1	25.20	25.15	-1	790	-0.13%
2020/07/03	1	25.00	1	25.40	25.20	0	801	0.00%
2020/06/29	1	24.75	1	24.90	24.80	0	821	0.00%
2020/06/19	2	25.25	0	0.00	25.10	2	894	0.22%
2020/06/17	0	0.00	1	25.60	25.80	-1	948	-0.11%
2020/06/15	4	25.50	20	25.47	25.40	-16	1,047	-1.53%
2020/06/12	2	24.88	0	0.00	25.50	2	1,093	0.18%
2020/06/11	3	25.83	0	0.00	25.60	3	1,153	0.26%
2020/06/10	2	26.85	0	0.00	26.80	2	1,157	0.17%
2020/06/08	0	0.00	2	26.73	26.65	-2	1,222	-0.16%
2020/06/05	1	25.30	0	0.00	25.70	1	1,190	0.08%
2020/06/04	12	25.53	0	0.00	25.25	12	1,195	1.00%
2020/06/03	0	0.00	1	25.70	25.55	-1	1,204	-0.08%
2020/06/02	0	0.00	2	25.18	25.25	-2	1,199	-0.17%
2020/06/01	3	24.42	1	24.75	24.75	2	1,198	0.17%
2020/05/28	0	0.00	2	24.90	25.30	-2	1,178	-0.17%
2020/05/20	0	0.00	2	23.90	23.75	-2	1,178	-0.17%
2020/05/18	0	0.00	1	24.00	23.80	-1	1,180	-0.08%
2020/05/15	1	23.55	0	0.00	23.60	1	1,182	0.08%
2020/05/14	2	23.98	0	0.00	23.85	2	1,179	0.17%
2020/05/07	2	24.30	0	0.00	24.65	2	1,188	0.17%
2020/05/06	16	24.79	0	0.00	24.25	16	1,201	1.33%
2020/05/05	8	24.48	6	24.71	24.95	2	1,184	0.17%
2020/05/04	7	23.65	0	0.00	23.65	7	1,163	0.60%
2020/04/30	0	0.00	5	24.05	24.00	-5	1,171	-0.43%
2020/04/29	0	0.00	4	23.29	23.30	-4	1,184	-0.34%
2020/04/28	4	22.83	0	0.00	22.80	4	1,213	0.33%
2020/04/27	0	0.00	8	22.71	22.65	-8	1,244	-0.64%
2020/04/24	2	22.05	0	0.00	22.00	2	1,238	0.16%
2020/04/23	0	0.00	3	22.67	22.45	-3	1,234	-0.24%
2020/04/22	1	21.75	1	22.05	22.35	0	1,250	0.00%
2020/04/21	6	22.45	0	0.00	22.40	6	1,263	0.48%
2020/04/17	1	23.80	1	23.70	23.20	0	1,384	0.00%
2020/04/16	0	0.00	1	23.15	23.35	-1	1,392	-0.07%
2020/04/15	0	0.00	5	22.93	23.20	-5	1,395	-0.36%
2020/04/14	0	0.00	2	22.50	22.50	-2	1,399	-0.14%
2020/04/13	4	21.98	0	0.00	22.15	4	1,403	0.28%
2020/04/10	4	22.20	0	0.00	22.45	4	1,407	0.28%
2020/04/09	5	22.23	2	22.40	22.10	3	1,427	0.21%
2020/04/08	6	22.21	3	22.07	22.30	3	1,448	0.21%
2020/04/07	0	21.80	2	21.60	21.45	-2	1,459	-0.14%
2020/04/01	3	21.50	1	21.50	21.55	2	1,513	0.13%
2020/03/31	0	0.00	3	21.47	21.45	-3	1,520	-0.20%
2020/03/27	6	21.06	2	21.88	20.80	4	1,517	0.26%
2020/03/26	4	21.11	2	21.58	21.60	2	1,513	0.13%
2020/03/25	2	21.48	5	22.00	21.75	-3	1,509	-0.20%
2020/03/24	0	0.00	2	20.95	20.90	-2	1,496	-0.13%
2020/03/23	3	18.73	4	19.51	19.70	-1	1,479	-0.07%
2020/03/20	4	18.85	1	18.30	18.85	3	1,484	0.20%
2020/03/19	2	17.10	0	0.00	17.15	2	1,537	0.13%
2020/03/18	5	19.90	0	0.00	19.00	5	1,500	0.33%
2020/03/17	6	21.03	0	0.00	20.90	6	1,456	0.41%
2020/03/16	1	23.65	2	23.50	23.20	-1	1,390	-0.07%
2020/03/13	8	24.10	0	0.00	24.10	8	1,365	0.59%
2020/03/12	3	26.77	0	0.00	26.70	3	1,304	0.23%
2020/03/11	1	28.00	0	0.00	28.20	1	1,280	0.08%
2020/03/10	1	27.70	1	28.10	28.10	0	1,271	0.00%
2020/03/09	1	28.45	0	0.00	28.20	1	1,257	0.08%
2020/03/04	2	28.90	0	0.00	29.10	2	1,246	0.16%
2020/03/03	0	0.00	1	29.30	29.20	-1	1,244	-0.08%
2020/02/27	2	29.25	0	0.00	29.25	2	1,266	0.16%
2020/02/26	0	0.00	1	30.05	29.90	-1	1,257	-0.08%
2020/02/25	1	29.40	0	0.00	29.50	1	1,245	0.08%
2020/02/24	1	30.15	6	29.85	29.70	-5	1,239	-0.40%
2020/02/19	0	0.00	1	30.15	30.15	-1	1,242	-0.08%
2020/02/18	0	0.00	1	29.80	29.95	-1	1,240	-0.08%
2020/02/17	0	0.00	1	29.45	29.35	-1	1,241	-0.08%
2020/02/14	1	29.45	1	29.60	29.50	0	1,245	0.00%
2020/02/12	1	29.15	0	0.00	29.30	1	1,241	0.08%
2020/02/11	0	0.00	1	29.25	29.30	-1	1,236	-0.08%
2020/02/10	2	28.83	0	0.00	28.80	2	1,235	0.16%
2020/02/07	2	29.85	1	29.65	29.55	1	1,225	0.08%
2020/02/04	2	31.03	0	0.00	30.90	2	1,199	0.17%
2020/02/03	6	30.85	0	0.00	31.15	6	1,187	0.51%
2020/01/31	0	0.00	2	31.48	31.70	-2	1,161	-0.17%
2020/01/30	3	30.68	0	0.00	30.50	3	1,124	0.27%
2020/01/17	0	0.00	2	32.55	32.65	-2	1,082	-0.18%
2020/01/15	1	32.10	0	0.00	32.40	1	1,060	0.09%
2020/01/14	1	32.50	1	32.45	32.50	0	1,048	0.00%
2020/01/13	1	32.20	16	32.86	32.10	-15	1,034	-1.45%
2020/01/08	1	30.60	2	30.95	30.45	-1	947	-0.11%
2020/01/07	0	0.00	1	31.20	31.20	-1	937	-0.11%
2019/12/31	1	31.75	1	31.75	31.50	0	875	0.00%
2019/12/30	1	31.15	1	31.75	31.70	0	849	0.00%
2019/12/27	3	30.85	0	0.00	30.85	3	795	0.38%
2019/12/24	3	30.58	2	30.70	30.50	1	769	0.13%
2019/12/23	0	0.00	6	30.78	30.05	-6	751	-0.80%
2019/12/20	0	30.80	1	30.90	30.80	-1	734	-0.14%
2019/12/17	6	31.30	6	30.92	31.05	0	710	0.00%
2019/12/16	2	30.73	0	0.00	30.90	2	674	0.30%
2019/12/13	1	29.60	2	29.78	29.80	-1	614	-0.16%
2019/12/12	2	28.70	0	0.00	28.60	2	563	0.36%
2019/12/11	0	0.00	2	28.35	28.35	-2	564	-0.35%
2019/12/10	0	0.00	1	28.30	28.40	-1	563	-0.18%
2019/12/06	0	0.00	1	28.30	28.35	-1	567	-0.18%
2019/12/02	2	27.63	0	0.00	27.60	2	602	0.33%
2019/11/28	0	0.00	3	28.42	28.45	-3	617	-0.49%
2019/11/26	2	28.70	0	0.00	29.00	2	622	0.32%
2019/11/25	0	0.00	1	27.65	27.65	-1	597	-0.17%
2019/11/22	0	0.00	1	27.65	27.55	-1	598	-0.17%
2019/11/19	0	0.00	1	27.45	27.95	-1	624	-0.16%
2019/11/14	0	0.00	5	27.40	27.30	-5	653	-0.77%
2019/11/08	2	28.85	0	0.00	28.75	2	737	0.27%
2019/11/07	0	0.00	3	28.70	28.40	-3	739	-0.41%
2019/11/06	2	28.63	0	0.00	28.60	2	741	0.27%
2019/10/21	6	29.83	0	0.00	29.25	6	869	0.69%
2019/09/19	0	0.00	1	28.85	28.80	-1	954	-0.10%
2019/09/18	1	28.90	0	0.00	28.90	1	954	0.10%
2019/09/10	1	27.80	0	0.00	27.85	1	960	0.10%
2019/09/06	0	0.00	1	28.10	28.15	-1	959	-0.10%
2019/09/05	1	28.60	0	0.00	28.20	1	952	0.11%
2019/09/04	4	28.20	1	28.25	28.30	3	944	0.32%
2019/08/16	1	26.95	0	0.00	27.25	1	927	0.11%
2019/08/15	6	26.48	0	0.00	26.50	6	918	0.65%
2019/08/14	0	0.00	29	28.21	27.90	-29	888	-3.26%
2019/08/12	5	28.75	0	0.00	28.70	5	884	0.57%
2019/08/08	25	28.88	0	0.00	29.00	25	885	2.82%
2019/08/05	1	29.40	0	0.00	29.05	1	898	0.11%
2019/08/02	10	30.20	12	30.00	29.90	-2	892	-0.22%
2019/08/01	10	30.50	0	0.00	30.60	10	887	1.13%
2019/07/31	11	30.70	0	0.00	30.75	11	886	1.24%
2019/07/23	4	31.19	2	31.35	31.15	2	844	0.24%
2019/07/22	8	31.50	0	0.00	31.35	8	841	0.95%
2019/07/18	0	0.00	9	31.12	30.70	-9	807	-1.11%
2019/07/16	0	0.00	6	30.15	30.45	-6	767	-0.78%
2019/07/15	0	0.00	0.1	31.40	31.40	-0.1	750	-0.01%
2019/07/11	6	31.65	0	0.00	31.75	6	758	0.79%
2019/07/08	0	0.00	70	31.67	31.70	-70	808	-8.66%
2019/07/04	0	0.00	5	31.36	31.55	-5	845	-0.59%
2019/05/28	0	0.00	3	31.10	31.90	-3	1,287	-0.23%
2019/05/27	0	0.00	3	30.85	30.85	-3	1,290	-0.23%
2019/05/24	0.1	30.95	0	0.00	30.85	0.1	1,323	0.00%
2019/05/23	1	30.95	0	0.00	30.85	1	1,339	0.07%
2019/05/21	0	30.90	0	0.00	30.90	0	1,376	0.00%
2019/05/20	1.9	30.68	51	30.90	30.70	-49.1	1,438	-3.41%
2019/05/15	1	29.80	0	0.00	29.80	1	1,455	0.07%
2019/05/09	1	30.35	1	30.25	30.25	0	1,560	0.00%
2019/05/08	0	0.00	2	30.30	30.30	-2	1,576	-0.13%
2019/04/29	3	30.40	0	0.00	30.30	3	1,747	0.17%
2019/04/25	0	0.00	1	30.50	30.40	-1	1,743	-0.06%
2019/04/24	0	30.60	0	0.00	30.60	0	1,759	0.00%
2019/04/18	0	0.00	4	30.40	30.50	-4	1,782	-0.22%
2019/04/16	0	0.00	5	31.05	30.90	-5	1,793	-0.28%
2019/04/12	0	0.00	10	31.10	30.70	-10	1,846	-0.54%
2019/04/11	0	0.00	3	31.53	31.50	-3	1,814	-0.17%
2019/04/03	0	0.00	10	32.70	32.60	-10	1,764	-0.57%
2019/03/21	3	33.60	4	33.85	33.55	-1	1,984	-0.05%
2019/03/20	4	33.20	0	0.00	33.25	4	1,958	0.20%
2019/03/18	10	34.20	7	34.05	34.10	3	1,888	0.16%
2019/03/15	22	33.67	0	0.00	33.80	22	1,858	1.18%
2019/03/12	10	32.90	0	0.00	32.85	10	1,832	0.55%
2019/03/05	0	0.00	1	32.95	33.00	-1	1,977	-0.05%
2019/03/04	0	0.00	1	32.85	33.00	-1	1,990	-0.05%
2019/02/22	0	0.00	5	32.41	32.40	-5	2,085	-0.24%
2019/02/21	1	32.60	0	0.00	32.35	1	2,084	0.05%
2019/02/12	0	0.00	2	31.80	31.75	-2	2,403	-0.08%
2019/02/11	2	33.35	0	0.00	31.70	2	2,402	0.08%
2019/01/30	0	0.00	1	32.50	32.30	-1	2,353	-0.04%
2019/01/29	5	32.00	0	0.00	32.10	5	2,364	0.21%
2019/01/25	2	31.68	0	0.00	31.60	2	2,453	0.08%
2019/01/24	5	32.16	2	31.95	31.75	3	2,469	0.12%
2019/01/14	0	0.00	6	30.77	30.65	-6	2,778	-0.22%
2019/01/11	2	31.35	3	31.20	31.15	-1	2,835	-0.04%
2019/01/10	2	31.50	2	31.25	31.30	0	2,894	0.00%
2019/01/09	0	0.00	6	31.71	31.55	-6	2,931	-0.20%
2019/01/04	5	29.90	0	0.00	30.10	5	3,074	0.16%
2018/12/28	1	31.30	1	31.15	31.10	0	3,350	0.00%
2018/12/27	0	0.00	1	31.20	31.10	-1	3,482	-0.03%
2018/12/26	3	31.20	7	31.38	31.00	-4	3,621	-0.11%
2018/12/25	0	0.00	4	31.15	31.20	-4	3,912	-0.10%
2018/12/24	7	32.24	7	31.70	31.70	0	4,019	0.00%
2018/12/22	16	32.17	8	32.26	32.00	8	4,175	0.19%
2018/12/20	0	0.00	1	30.40	30.20	-1	4,750	-0.02%
2018/12/19	5	30.25	2	30.35	30.40	3	5,218	0.06%
2018/12/18	0	0.00	2	31.20	31.20	-2	5,994	-0.03%
2018/12/17	0	0.00	1	31.50	31.55	-1	6,366	-0.02%
2018/12/11	0	0.00	9	31.60	31.55	-9	7,000	-0.13%
2018/12/07	0	0.00	28	31.93	31.85	-28	7,157	-0.39%
2018/12/06	0	0.00	62	32.01	31.80	-62	7,305	-0.85%
2018/12/05	10	32.58	0	0.00	32.55	10	7,288	0.14%
2018/12/04	1	33.65	0	0.00	33.20	1	7,306	0.01%
2018/12/03	8	33.12	0	0.00	33.35	8	7,334	0.11%
2018/11/30	18	31.51	8	31.37	32.55	10	7,303	0.14%
2018/11/29	19	32.57	7	32.60	32.00	12	7,271	0.17%
2018/11/28	12	32.15	1	32.00	32.15	11	7,251	0.15%
2018/11/27	28	32.17	2	32.35	32.15	26	7,246	0.36%
2018/11/26	141	32.33	122	31.59	32.60	19	7,229	0.26%	大買/大賣/
2018/11/23	6	32.43	2	33.35	32.30	4	7,153	0.06%
2018/11/21	6	33.45	1	33.75	33.55	5	7,106	0.07%
2018/11/20	2	33.75	3	33.85	33.75	-1	7,098	-0.01%
2018/11/19	5	34.25	1	34.05	34.05	4	7,142	0.06%
2018/11/16	1	34.65	5	34.66	34.30	-4	7,224	-0.06%
2018/11/15	11	34.37	6	34.55	35.00	5	7,199	0.07%
2018/11/14	20	34.61	10	34.60	34.70	10	7,090	0.14%
2018/11/13	0	0.00	2	32.10	32.50	-2	6,940	-0.03%
2018/11/09	0	0.00	3	33.80	32.85	-3	6,888	-0.04%
2018/11/07	1	33.55	1	33.60	33.60	0	6,873	0.00%
2018/11/05	0	0.00	3	33.65	33.50	-3	6,873	-0.04%
2018/11/02	1	34.95	0	0.00	33.60	1	6,841	0.01%
2018/11/01	0	0.00	1	33.20	33.20	-1	6,788	-0.01%
2018/10/31	3	33.30	1	33.30	33.10	2	6,772	0.03%
2018/10/30	5	32.82	0	0.00	32.95	5	6,745	0.07%
2018/10/29	2	31.75	2	31.85	32.10	0	6,710	0.00%
2018/10/25	1	32.10	9	32.08	32.00	-8	6,643	-0.12%
2018/10/24	0	0.00	5	34.11	33.90	-5	6,592	-0.08%
2018/10/23	2	35.10	2	35.80	35.00	0	6,544	0.00%
2018/10/22	5	35.50	6	35.88	35.75	-1	6,548	-0.02%
2018/10/18	2	36.10	3	35.95	36.10	-1	6,551	-0.02%
2018/10/17	4	36.90	0	0.00	35.95	4	6,503	0.06%
2018/10/16	4	37.04	2	36.35	36.20	2	6,460	0.03%
2018/10/15	2	37.08	1	37.50	37.45	1	6,432	0.02%
2018/10/12	3	36.50	2	36.65	37.20	1	6,407	0.02%
2018/10/11	1.5	36.18	8	35.93	35.45	-6.5	6,363	-0.10%
2018/10/09	2	39.70	3	39.60	39.15	-1	6,285	-0.02%
2018/10/08	12	39.71	1	39.65	39.70	11	6,244	0.18%
2018/10/05	4	40.06	10	40.07	39.90	-6	6,184	-0.10%
2018/10/04	2	41.10	0	0.00	41.50	2	6,058	0.03%
2018/10/03	7	42.42	3	43.53	40.80	4	5,932	0.07%
2018/10/02	3	43.93	2	43.95	43.70	1	5,675	0.02%
2018/10/01	1	45.30	5	44.76	44.85	-4	5,602	-0.07%
2018/09/28	9	47.00	7	45.97	45.10	2	5,451	0.04%
2018/09/27	13	46.73	7.1	46.95	46.60	6	5,147	0.12%
2018/09/26	18	46.46	20	46.52	46.90	-2	4,805	-0.04%
2018/09/25	40	45.11	62	45.20	46.40	-22	4,335	-0.51%
2018/09/21	21	41.87	16	41.87	42.30	5	3,498	0.14%
2018/09/20	17	39.44	6	39.49	39.80	11	3,132	0.35%
2018/09/19	1	39.05	1	38.65	38.65	0	2,957	0.00%
2018/09/18	3	38.25	3	38.67	38.50	0	2,880	0.00%
2018/09/17	0	0.00	2	38.25	38.00	-2	2,791	-0.07%
2018/09/14	0	0.00	2	35.65	36.40	-2	2,698	-0.07%
2018/09/13	3	36.72	1	36.65	36.75	2	2,680	0.07%
2018/09/12	1	35.35	1	36.45	36.10	0	2,597	0.00%
2018/09/10	1	34.35	1	34.55	33.95	0	2,706	0.00%
2018/09/06	1	34.80	0	0.00	34.70	1	2,879	0.03%
2018/09/05	1	34.65	0	0.00	35.20	1	3,147	0.03%
2018/09/03	0	0.00	2	35.20	34.80	-2	3,222	-0.06%
2018/08/24	1	36.70	1	36.10	36.15	0	3,567	0.00%
2018/08/23	18	36.14	31	36.61	37.40	-13	3,634	-0.36%
2018/08/22	0	0.00	2	34.15	34.30	-2	3,572	-0.06%
2018/08/10	20	38.45	0	0.00	38.20	20	3,843	0.52%
2018/08/09	0	0.00	2	38.00	38.45	-2	3,880	-0.05%
2018/08/08	1	38.50	0	0.00	38.20	1	3,936	0.03%
2018/08/01	0.6	38.40	0	0.00	38.40	0.6	4,782	0.01%
2018/07/23	0	0.00	2	35.33	34.90	-2	6,309	-0.03%
2018/07/18	0	0.00	1	37.20	36.55	-1	7,800	-0.01%
2018/07/17	1	39.10	0	0.00	39.10	1	8,181	0.01%
2018/07/13	0	0.00	2	38.60	38.50	-2	8,730	-0.02%
2018/07/06	0	0.00	1	37.45	38.85	-1	10,006	-0.01%
2018/07/05	0	0.00	1	38.20	37.65	-1	10,533	-0.01%
2018/07/04	0	0.00	1	38.55	38.55	-1	11,356	-0.01%
2018/06/28	0	0.00	2	38.60	38.30	-2	13,707	-0.01%
2018/06/27	1	38.40	2	38.65	38.45	-1	14,509	-0.01%
2018/06/26	2	37.30	0	0.00	37.90	2	14,969	0.01%
2018/06/20	0	0.00	1	42.15	41.05	-1	14,944	-0.01%
2018/06/19	24	42.06	8	43.38	41.90	16	14,860	0.11%
2018/06/14	20	43.13	83	43.73	41.80	-63	14,634	-0.43%
2018/06/13	30	42.78	26	42.92	43.00	4	14,427	0.03%
2018/06/12	3	40.70	11	41.41	40.55	-8	14,155	-0.06%
2018/06/11	0.5	43.50	0	0.00	41.50	0.5	14,102	0.00%
2018/06/07	0	0.00	2	41.75	41.40	-2	14,066	-0.01%
2018/06/06	2	41.80	12	41.78	41.70	-10	14,083	-0.07%
2018/06/05	5	41.50	0	0.00	41.50	5	14,052	0.04%
2018/06/04	1	42.00	2	42.15	41.65	-1	13,996	-0.01%
2018/06/01	0	0.00	2	41.18	41.45	-2	13,910	-0.01%
2018/05/31	2	40.80	1	40.30	40.00	1	13,811	0.01%
2018/05/30	6	40.98	9	40.96	40.80	-3	13,763	-0.02%
2018/05/29	1	41.80	1	41.45	41.80	0	13,790	0.00%
2018/05/28	1	41.55	0	0.00	41.50	1	13,860	0.01%
2018/05/24	0	0.00	5	41.74	41.80	-5	13,877	-0.04%
2018/05/23	1	42.10	21	43.00	41.65	-20	14,037	-0.14%
2018/05/22	52	42.57	0	0.00	42.60	52	14,005	0.37%
2018/05/21	1	42.65	41	42.50	42.35	-40	13,977	-0.29%
2018/05/18	40	41.83	1	41.65	41.95	39	13,920	0.28%
2018/05/17	1	42.10	0	0.00	41.00	1	13,925	0.01%
2018/05/16	5	41.75	0	0.00	41.55	5	13,931	0.04%
2018/05/15	4	42.29	31	42.05	41.90	-27	14,067	-0.19%
2018/05/14	0	0.00	2	39.40	39.85	-2	13,964	-0.01%
2018/05/11	4	40.04	5	40.44	39.20	-1	14,013	-0.01%
2018/05/10	5	39.51	1	39.15	39.05	4	14,003	0.03%
2018/05/09	8	40.12	12	40.70	40.50	-4	13,898	-0.03%
2018/05/08	10	39.63	11	39.60	39.35	-1	13,790	-0.01%
2018/05/07	9	40.02	22	39.47	39.50	-13	13,729	-0.09%
2018/05/04	25	39.59	8	39.74	39.50	17	13,639	0.12%
2018/05/03	15	39.11	23	38.94	38.85	-8	13,515	-0.06%
2018/05/02	27	40.79	29	41.33	40.35	-2	13,210	-0.02%
2018/04/30	40	44.30	13	45.32	44.80	27	12,872	0.21%
2018/04/27	36	43.68	15	43.28	43.95	21	12,666	0.17%
2018/04/26	71	44.85	110	46.74	42.60	-39	12,442	-0.31%	大賣/
2018/04/25	48	47.51	68	47.83	47.30	-20	11,987	-0.17%
2018/04/24	63	49.17	49	49.46	48.55	14	11,725	0.12%
2018/04/23	28	47.03	33	47.02	50.00	-5	10,956	-0.05%
2018/04/20	33	46.24	35	46.57	45.75	-2	10,518	-0.02%
2018/04/19	152	46.11	18	46.14	45.75	134	10,238	1.31%	大買/鉅額交易
2018/04/18	9	45.08	7	45.37	45.05	2	9,880	0.02%
2018/04/17	16	44.65	11	45.25	44.20	5	9,674	0.05%
2018/04/16	11	43.05	7	44.34	43.30	4	9,341	0.04%
2018/04/13	44	43.60	49	43.89	42.70	-5	9,143	-0.05%
2018/04/12	8	45.20	8	45.36	45.00	0	8,970	0.00%
2018/04/11	152	45.16	146	45.49	45.75	6	8,742	0.07%	大買/大賣/
2018/04/10	176	44.56	160	45.48	45.80	16	8,194	0.20%	大買/大賣/
2018/04/09	12	42.78	20	43.03	44.30	-8	7,423	-0.11%
2018/04/03	1	39.45	3	39.90	40.30	-2	7,016	-0.03%
2018/04/02	46	39.75	41	39.88	39.00	5	6,619	0.08%
2018/03/31	92	38.77	43	39.10	39.70	49	6,123	0.80%
2018/03/30	35	36.10	41	36.25	37.00	-6	5,122	-0.12%
2018/03/29	8	32.75	31	32.29	33.65	-23	4,311	-0.53%
2018/03/28	0	0.00	2	31.25	31.35	-2	3,816	-0.05%
2018/03/23	2	29.43	0	0.00	29.30	2	3,660	0.05%
2018/03/22	2	30.48	0	0.00	30.15	2	3,617	0.06%
2018/03/21	2	29.95	0	0.00	30.00	2	3,598	0.06%
2018/03/16	3	29.87	0	0.00	30.15	3	3,608	0.08%
2018/03/15	1	30.05	0	0.00	29.90	1	3,603	0.03%
2018/03/12	1	29.55	1	29.40	29.50	0	3,579	0.00%
2018/03/08	0	0.00	2	30.00	30.00	-2	3,559	-0.06%
2018/03/05	5	30.48	1	30.20	30.10	4	3,595	0.11%
2018/03/02	20	31.03	0	0.00	31.15	20	3,556	0.56%
2018/03/01	13	31.77	10	32.03	31.70	3	3,528	0.09%
2018/02/27	2	31.15	0	0.00	31.20	2	3,427	0.06%
2018/02/23	2	31.63	2	31.85	31.45	0	3,335	0.00%
2018/02/21	3	30.57	3	30.70	30.60	0	3,131	0.00%
2018/02/12	2	29.70	2	29.85	29.70	0	3,099	0.00%
2018/02/09	1	28.90	1	29.45	29.80	0	3,090	0.00%
2018/02/08	1	30.75	1	29.95	29.90	0	3,086	0.00%
2018/02/07	0	0.00	7	30.53	30.40	-7	3,048	-0.23%
2018/02/06	7	30.01	2	30.85	29.65	5	2,875	0.17%
2018/01/31	3	30.25	3	31.00	31.00	0	2,708	0.00%
2018/01/30	0	0.00	2	29.80	29.60	-2	2,567	-0.08%
2018/01/26	2	30.35	0	0.00	30.40	2	2,522	0.08%
2018/01/25	2	30.08	1	30.15	29.90	1	2,572	0.04%
2018/01/19	2	29.03	0	0.00	29.00	2	2,351	0.09%
2018/01/09	0	0.00	1	29.35	29.35	-1	2,372	-0.04%
2018/01/08	10	29.85	10	29.50	29.65	0	2,358	0.00%
2018/01/03	1	29.05	0	0.00	28.95	1	2,282	0.04%