新光鋼 (2031)-玉山-新莊券商分點個股進出

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
61.3
漲跌
▲0.3
漲幅
+0.49%
成交量
1,672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－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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
2024/05/03	1	60.90	2	61.00	61.30	-1	3,063	-0.03%
2024/04/24	0	0.00	2	58.70	58.70	-2	2,940	-0.07%
2024/04/19	2	60.25	2	60.40	59.50	0	2,969	0.00%
2024/04/18	0	60.20	1	60.50	60.20	-1	2,951	-0.03%
2024/04/16	0	0.00	1	58.80	58.40	-1	2,947	-0.03%
2024/04/15	10	60.50	0	0.00	60.00	10	2,937	0.34%
2024/04/12	0	0.00	2	60.30	60.10	-2	2,946	-0.07%
2024/04/11	1	61.00	0	0.00	61.00	1	2,953	0.03%
2024/04/10	5	62.26	0	0.00	61.70	5	2,937	0.17%
2024/04/09	0	0.00	2	64.90	64.40	-2	2,904	-0.07%
2024/04/08	0	0.00	2	62.00	61.80	-2	2,827	-0.07%
2024/04/03	70	62.34	8	62.03	61.60	62	2,821	2.20%
2024/04/02	1	61.30	0	0.00	61.10	1	2,828	0.04%
2024/03/27	1	62.50	0	0.00	62.90	1	3,124	0.03%
2024/03/26	0	63.30	0	0.00	62.60	0	3,272	0.00%
2024/03/25	0	63.30	0	0.00	63.00	0	3,412	0.00%
2024/03/22	1	64.00	1.2	63.58	63.90	-0.2	3,691	-0.01%
2024/03/21	1	64.50	1	64.10	63.10	0	4,125	0.00%
2024/03/20	1.2	62.02	0	0.00	61.90	1.2	4,344	0.03%
2024/03/19	3	65.37	0	0.00	64.60	3	4,273	0.07%
2024/03/18	3	63.37	1	63.50	63.00	2	4,223	0.05%
2024/03/15	0	61.70	4	62.00	62.30	-4	4,150	-0.10%
2024/03/14	1	60.90	2	60.75	60.10	-1	4,101	-0.02%
2024/03/13	3	59.84	1	60.30	60.10	2	4,100	0.05%
2024/03/11	31	60.47	6	60.55	60.10	25	4,060	0.62%
2024/03/08	114	61.57	1.3	63.25	61.20	112.7	4,041	2.79%	大買/鉅額交易
2024/03/07	0	0.00	1	64.20	64.50	-1	4,007	-0.02%
2024/03/05	0	0.00	24	66.00	66.00	-24	3,952	-0.61%
2024/03/04	2	67.05	3	66.70	66.20	-1	3,929	-0.03%
2024/03/01	5	66.80	4	66.50	66.80	1	3,824	0.03%
2024/02/29	1	63.50	3	65.67	66.80	-2	3,755	-0.05%
2024/02/27	1	64.60	0.2	64.50	64.80	0.8	3,652	0.02%
2024/02/26	3.3	64.83	5	65.58	65.60	-1.7	3,587	-0.05%
2024/02/23	1	63.50	4	62.70	62.80	-3	3,454	-0.09%
2024/02/22	0	0.00	1.4	60.33	60.50	-1.4	3,367	-0.04%
2024/02/21	1	59.30	0	0.00	59.30	1	3,339	0.03%
2024/02/20	0	0.00	2.2	60.94	61.00	-2.2	3,290	-0.07%
2024/02/19	0	0.00	0.2	61.60	61.80	-0.2	3,280	-0.01%
2024/02/16	0	0.00	1	60.00	59.80	-1	3,237	-0.03%
2024/02/05	2	57.30	0.2	57.20	57.50	1.8	3,175	0.06%
2024/01/30	0	0.00	1	55.50	56.00	-1	3,143	-0.03%
2024/01/29	1	56.20	0	0.00	56.30	1	3,128	0.03%
2024/01/25	0	0.00	4	55.90	55.90	-4	3,107	-0.13%
2024/01/23	2	55.50	0	0.00	55.20	2	3,085	0.06%
2024/01/22	0	0.00	1	54.20	53.90	-1	3,065	-0.03%
2024/01/19	1	53.20	0	0.00	53.50	1	3,054	0.03%
2024/01/18	1	53.50	10	53.50	53.40	-9	3,046	-0.30%
2024/01/17	7	53.43	0	0.00	53.40	7	3,042	0.23%
2024/01/16	0	54.40	1	54.70	54.80	-1	3,003	-0.03%
2024/01/12	2	54.60	0	0.00	54.70	2	2,989	0.07%
2024/01/10	1	54.30	0	0.00	54.40	1	3,017	0.03%
2024/01/08	0	0.00	1	57.00	56.60	-1	2,987	-0.03%
2024/01/05	0	0.00	16	57.49	57.50	-16	2,971	-0.54%
2024/01/04	12	56.27	0	0.00	56.60	12	2,934	0.41%
2024/01/03	6	56.55	1	56.40	56.40	5	2,933	0.17%
2023/12/29	1	57.70	0	0.00	57.70	1	2,891	0.03%
2023/12/28	12	58.90	47.3	58.90	58.20	-35.3	2,881	-1.22%
2023/12/26	0	0.00	6	60.60	60.30	-6	2,746	-0.22%
2023/12/25	12	61.83	12	60.87	60.50	0	2,710	0.00%
2023/12/22	22	60.80	21	61.50	60.60	1	2,552	0.04%
2023/12/21	22	60.85	23	61.59	61.70	-1	2,485	-0.04%
2023/12/20	27	59.94	26	59.60	60.10	1	2,332	0.04%
2023/12/19	22.3	58.61	33.3	59.16	60.10	-11	2,165	-0.51%
2023/12/18	31	57.15	23	57.52	58.00	8	1,870	0.43%
2023/12/15	7	54.49	12.1	55.36	56.40	-5.1	1,433	-0.36%
2023/12/14	0	0.00	2	51.90	51.30	-2	1,169	-0.17%
2023/12/13	0	0.00	1	51.50	51.40	-1	1,188	-0.08%
2023/12/08	4	51.35	3	51.00	51.00	1	1,210	0.08%
2023/12/07	2	51.80	2	52.70	51.70	0	1,191	0.00%
2023/12/06	0	0.00	2	51.50	51.70	-2	1,169	-0.17%
2023/12/05	1.3	51.28	4	51.50	51.50	-2.8	1,153	-0.24%
2023/12/04	1	51.50	3	51.80	51.80	-2	1,156	-0.17%
2023/12/01	3	50.30	0	0.00	50.20	3	1,117	0.27%
2023/11/28	1	48.80	18	49.10	49.15	-17	1,111	-1.53%
2023/11/22	0.1	49.10	0	0.00	49.10	0.1	1,126	0.01%
2023/11/21	0	0.00	1	49.50	49.35	-1	1,117	-0.09%
2023/11/20	2	48.70	0	0.00	48.60	2	1,099	0.18%
2023/11/16	0	0.00	4	48.33	48.30	-4	1,119	-0.36%
2023/11/15	0	0.00	1	48.10	47.90	-1	1,111	-0.09%
2023/11/14	5	46.50	0	0.00	46.55	5	1,107	0.45%
2023/11/09	0	0.00	1	47.80	47.95	-1	1,162	-0.09%
2023/11/08	3	46.87	0	0.00	47.00	3	1,164	0.26%
2023/11/07	2	46.75	0	0.00	46.90	2	1,188	0.17%
2023/10/31	0	47.70	0	0.00	46.60	0	1,481	0.00%
2023/10/20	2	46.30	0	0.00	46.85	2	1,854	0.11%
2023/10/18	0	0.00	0.2	47.90	48.20	-0.2	1,870	-0.01%
2023/10/17	1	47.80	4	47.90	47.30	-3	1,861	-0.16%
2023/10/13	2	46.93	2	47.30	47.40	0	1,890	0.00%
2023/10/11	2	46.55	0	0.00	46.10	2	1,913	0.10%
2023/10/06	0	0.00	1	46.80	46.80	-1	1,912	-0.05%
2023/10/05	1	46.30	0	0.00	45.95	1	1,916	0.05%
2023/10/03	0	0.00	3	46.20	46.40	-3	1,925	-0.16%
2023/10/02	2	46.55	0	0.00	46.70	2	1,949	0.10%
2023/09/28	1	47.40	0	0.00	46.75	1	1,964	0.05%
2023/09/27	2	47.45	0	0.00	47.45	2	1,973	0.10%
2023/09/26	5	47.96	0	0.00	48.00	5	1,980	0.25%
2023/09/20	8	50.21	3	50.15	50.00	5	2,000	0.25%
2023/09/18	9	50.01	1	50.40	49.95	8	2,002	0.40%
2023/09/15	4	49.29	0	0.00	49.50	4	1,982	0.20%
2023/09/14	0	0.00	3	48.27	48.65	-3	1,988	-0.15%
2023/09/13	4	47.66	0	0.00	47.70	4	1,995	0.20%
2023/09/11	1	47.65	0	0.00	47.65	1	2,029	0.05%
2023/09/08	0	0.00	2	48.00	47.75	-2	2,067	-0.10%
2023/09/07	5	48.62	2	49.35	47.85	3	2,138	0.14%
2023/09/06	5	49.83	0	0.00	49.35	5	2,150	0.23%
2023/09/05	9	49.07	2	48.80	49.00	7	2,181	0.32%
2023/09/04	7	48.59	4	49.50	49.35	3	2,181	0.14%
2023/09/01	2	47.20	1	47.50	47.45	1	2,174	0.05%
2023/08/31	0	0.00	2	46.30	46.85	-2	2,176	-0.09%
2023/08/30	2	46.20	0	0.00	46.25	2	2,213	0.09%
2023/08/29	0	0.00	4	45.90	46.15	-4	2,258	-0.18%
2023/08/25	0	0.00	2	45.70	45.40	-2	2,257	-0.09%
2023/08/24	5	45.60	0	0.00	45.30	5	2,316	0.22%
2023/08/22	4	45.44	18	45.58	45.30	-14	2,338	-0.60%
2023/08/17	1	46.25	1	46.90	47.00	0	2,523	0.00%
2023/08/14	1	48.40	5	48.25	47.85	-4	2,807	-0.14%
2023/08/11	4	49.66	0	0.00	49.55	4	2,793	0.14%
2023/08/09	6	50.67	1	50.70	51.00	5	2,751	0.18%
2023/08/08	3	52.40	8.1	52.45	51.90	-5.1	2,717	-0.19%
2023/08/07	4	51.70	2	50.00	51.80	2	2,700	0.07%
2023/08/04	8	52.50	4	52.00	52.00	4	2,689	0.15%
2023/08/02	3	51.03	19	51.17	50.60	-16	2,621	-0.61%
2023/08/01	0	0.00	5	49.83	50.00	-5	2,511	-0.20%
2023/07/31	2	48.50	0.4	48.90	48.65	1.6	2,473	0.06%
2023/07/24	0	0.00	2	46.50	45.90	-2	2,543	-0.08%
2023/07/20	1	46.40	1	45.90	45.95	0	2,801	0.00%
2023/07/19	0	0.00	1	44.60	44.65	-1	3,110	-0.03%
2023/07/18	0	44.75	0	0.00	44.25	0	3,547	0.00%
2023/07/17	5	44.10	2	44.60	44.85	3	3,713	0.08%
2023/07/14	2	43.30	0	0.00	43.10	2	3,698	0.05%
2023/07/11	0.2	43.65	0	0.00	43.25	0.2	3,773	0.01%
2023/07/10	0	0.00	8	43.70	43.70	-8	3,759	-0.21%
2023/07/07	0	0.00	2	44.28	43.95	-2	3,764	-0.05%
2023/07/06	2	45.50	0	0.00	45.00	2	3,756	0.05%
2023/06/29	1	46.50	1	47.00	46.60	0	3,772	0.00%
2023/06/28	0	0.00	1	46.55	46.20	-1	3,778	-0.03%
2023/06/27	0	0.00	1	46.35	46.30	-1	3,799	-0.03%
2023/06/26	0	0.00	4	46.60	46.55	-4	3,809	-0.10%
2023/06/20	5	47.00	5	47.12	47.30	0	3,886	0.00%
2023/06/16	3	47.35	6	47.38	47.55	-3	3,975	-0.08%
2023/06/15	2	46.80	0	0.00	47.10	2	3,978	0.05%
2023/06/14	0	0.00	32	46.71	46.65	-32	4,045	-0.79%
2023/06/13	13	46.38	3	46.37	46.70	10	4,041	0.25%
2023/06/12	2	47.60	0	0.00	47.70	2	4,001	0.05%
2023/06/09	1	48.20	0	0.00	48.20	1	4,013	0.02%
2023/06/08	4	48.80	0	0.00	48.80	4	3,977	0.10%
2023/06/07	1	48.90	2	49.05	49.05	-1	3,985	-0.03%
2023/06/06	0	0.00	0.6	48.50	48.55	-0.6	3,975	-0.02%
2023/06/05	2	48.65	0	0.00	48.20	2	3,966	0.05%
2023/06/02	2	47.50	0	0.00	47.70	2	3,930	0.05%
2023/06/01	3	48.30	0	0.00	48.30	3	3,893	0.08%
2023/05/31	0	0.00	2	48.10	47.90	-2	3,891	-0.05%
2023/05/30	10	47.79	0	0.00	47.60	10	3,932	0.25%
2023/05/29	0	0.00	3	49.05	48.80	-3	3,909	-0.08%
2023/05/26	6	49.01	0	0.00	48.90	6	3,918	0.15%
2023/05/25	9	48.94	2	49.70	50.10	7	3,906	0.18%
2023/05/24	4	49.63	3	49.53	49.70	1	3,873	0.03%
2023/05/23	3	49.45	6	49.25	49.50	-3	3,834	-0.08%
2023/05/22	10	46.69	8	47.56	47.20	2	3,703	0.05%
2023/05/19	4	48.89	18	49.27	49.75	-14	3,560	-0.39%
2023/05/17	2	45.65	2	46.25	46.10	0	3,375	0.00%
2023/05/16	0	0.00	2.1	45.57	45.50	-2.1	3,378	-0.06%
2023/05/12	4	46.00	1	45.70	45.10	3	3,431	0.09%
2023/05/11	4	46.00	1	45.70	45.90	3	3,428	0.09%
2023/05/10	2	46.50	1	46.70	47.05	1	3,417	0.03%
2023/05/09	2	44.90	0	0.00	44.75	2	3,377	0.06%
2023/05/05	2	47.10	0	0.00	47.05	2	3,362	0.06%
2023/05/04	0	0.00	0	47.00	46.70	0	3,347	0.00%
2023/05/03	0	0.00	20	47.20	47.20	-20	3,391	-0.59%
2023/05/02	6	47.73	2	46.75	47.45	4	3,457	0.12%
2023/04/28	5	49.12	1	48.80	48.85	4	3,432	0.12%
2023/04/27	24.2	49.22	7	49.07	49.65	17.2	3,416	0.50%
2023/04/25	14.1	49.34	21	48.74	48.20	-6.9	3,305	-0.21%
2023/04/24	10	51.17	12	50.24	49.80	-2	3,135	-0.06%
2023/04/21	16	52.07	13.1	52.38	53.60	2.9	2,823	0.10%
2023/04/20	3	48.75	19	49.15	48.80	-16	2,378	-0.67%
2023/04/19	1	46.75	0	0.00	46.35	1	2,220	0.05%
2023/04/18	9	47.79	3	47.60	47.20	6	2,214	0.27%
2023/04/17	21	46.93	12	46.42	47.00	9	2,185	0.41%
2023/04/14	1	44.70	12	44.85	44.70	-11	2,142	-0.51%
2023/04/12	0	0.00	2	45.80	45.60	-2	2,162	-0.09%
2023/04/11	9	45.02	0	0.00	44.95	9	2,188	0.41%
2023/04/10	4	45.93	0	0.00	45.75	4	2,190	0.18%
2023/04/07	2	47.38	3	46.95	46.55	-1	2,195	-0.05%
2023/04/06	0	47.80	0	0.00	47.75	0	2,206	0.00%
2023/03/31	1	48.00	0	0.00	47.95	1	2,282	0.04%
2023/03/30	2	47.20	1	47.35	47.50	1	2,418	0.04%
2023/03/29	0.1	47.65	0	0.00	47.65	0.1	2,498	0.00%
2023/03/28	1	47.00	0	0.00	47.00	1	2,514	0.04%
2023/03/27	0	0.00	1	47.55	47.50	-1	2,528	-0.04%
2023/03/24	1	47.65	1	47.95	48.00	0	2,580	0.00%
2023/03/23	0	0.00	4	48.03	48.00	-4	2,648	-0.15%
2023/03/22	1	47.70	0.1	47.78	47.70	0.9	2,646	0.03%
2023/03/21	0	0.00	18	46.56	47.50	-18	2,725	-0.66%
2023/03/20	1	45.85	0	0.00	46.00	1	2,664	0.04%
2023/03/17	1	46.00	3	45.55	45.70	-2	2,651	-0.08%
2023/03/16	1	43.60	16	43.81	43.60	-15	2,569	-0.58%
2023/03/15	2	45.30	5	45.05	44.75	-3	2,572	-0.12%
2023/03/14	21	45.99	0	0.00	45.70	21	2,564	0.82%
2023/03/13	0.1	45.20	0	0.00	45.50	0.1	2,555	0.00%
2023/03/08	0	0.00	1	45.50	45.55	-1	2,542	-0.04%
2023/03/03	0	0.00	1	45.20	45.15	-1	2,549	-0.04%
2023/03/02	0	0.00	1.3	44.13	45.25	-1.3	2,549	-0.05%
2023/03/01	3	43.40	1	43.20	43.30	2	2,504	0.08%
2023/02/24	4	44.19	1	44.50	44.70	3	2,470	0.12%
2023/02/23	1.1	44.51	0	0.00	44.75	1.1	2,465	0.04%
2023/02/22	5	44.50	1	44.35	44.25	4	2,466	0.16%
2023/02/21	1	45.25	0	0.00	45.45	1	2,456	0.04%
2023/02/20	3	45.10	2	45.15	45.55	1	2,505	0.04%
2023/02/17	1	44.85	0	0.00	45.15	1	2,609	0.04%
2023/02/16	1	45.35	0	0.00	45.35	1	2,625	0.04%
2023/02/14	1	45.15	0	0.00	45.15	1	2,627	0.04%
2023/02/13	0.2	44.60	3	44.30	44.55	-2.8	2,638	-0.11%
2023/02/10	2	45.33	1	45.40	45.00	1	2,609	0.04%
2023/02/09	0.2	46.25	0	0.00	45.90	0.2	2,581	0.01%
2023/02/08	0	0.00	1	47.30	46.75	-1	2,559	-0.04%
2023/02/06	1	48.40	0	0.00	46.90	1	2,534	0.04%
2023/02/03	4	46.83	1	47.80	47.60	3	2,504	0.12%
2023/02/02	8	47.48	2	47.40	47.45	6	2,481	0.24%
2023/02/01	3	48.70	10	48.30	47.90	-7	2,475	-0.28%
2023/01/31	0	0.00	15	48.30	48.40	-15	2,415	-0.62%
2023/01/30	10	46.70	1	46.50	46.60	9	2,314	0.39%
2023/01/17	0	44.75	2	45.25	45.30	-2	2,270	-0.09%
2023/01/16	0	0.00	1	45.20	44.15	-1	2,237	-0.04%
2023/01/13	0	0.00	1	45.00	44.70	-1	2,224	-0.04%
2023/01/12	1	44.80	24	44.90	44.85	-23	2,243	-1.03%
2023/01/11	0	0.00	3	44.20	43.80	-3	2,195	-0.14%
2023/01/10	0	0.00	10	43.85	43.50	-10	2,173	-0.46%
2023/01/06	1	42.90	0	0.00	42.95	1	2,146	0.05%
2023/01/05	2	43.75	0	0.00	43.60	2	2,150	0.09%
2023/01/03	1	43.25	0	0.00	43.40	1	2,142	0.05%
2022/12/30	0	0.00	1	42.35	42.90	-1	2,126	-0.05%
2022/12/29	1	42.00	2	42.35	42.00	-1	2,104	-0.05%
2022/12/28	2	43.65	7	43.49	43.50	-5	2,077	-0.24%
2022/12/27	1	43.55	0	0.00	43.30	1	2,072	0.05%
2022/12/26	3	43.53	3	43.82	43.80	0	2,068	0.00%
2022/12/23	21	44.52	2	44.28	44.00	19	2,043	0.93%
2022/12/22	4	43.26	5	43.56	44.25	-1	1,970	-0.05%
2022/12/21	23	41.98	19	42.09	41.55	4	1,821	0.22%
2022/12/20	5	41.94	7	40.46	40.35	-2	1,741	-0.11%
2022/12/19	2	41.20	1	40.90	41.70	1	1,730	0.06%
2022/12/16	3	42.15	2	42.25	42.00	1	1,698	0.06%
2022/12/15	6	42.11	7	42.09	42.10	-1	1,633	-0.06%
2022/12/14	5	40.50	0	0.00	40.50	5	1,535	0.33%
2022/12/13	1	41.55	2	39.80	41.70	-1	1,483	-0.07%
2022/12/12	0	0.00	4	38.83	39.05	-4	1,359	-0.29%
2022/12/09	0	0.00	10	39.05	39.25	-10	1,357	-0.74%
2022/12/07	0	0.00	5	38.39	37.85	-5	1,363	-0.37%
2022/12/06	10	39.28	0	0.00	38.75	10	1,348	0.74%
2022/12/01	0	0.00	1	38.35	38.50	-1	1,522	-0.07%
2022/11/30	0	0.00	10	38.15	37.95	-10	1,509	-0.66%
2022/11/29	0	0.00	6	37.23	37.70	-6	1,505	-0.40%
2022/11/28	1	36.65	0	0.00	37.15	1	1,505	0.07%
2022/11/25	1	37.70	0	0.00	37.25	1	1,502	0.07%
2022/11/23	3.1	37.20	0.2	37.30	37.00	2.9	1,473	0.20%
2022/11/22	2	37.80	0	0.00	37.35	2	1,476	0.14%
2022/11/21	3	37.50	1	37.70	37.80	2	1,476	0.14%
2022/11/17	12.1	37.03	0	0.00	37.40	12.1	1,480	0.82%
2022/11/16	2.1	37.34	0.3	37.55	37.35	1.8	1,476	0.12%
2022/11/15	3	36.77	5	36.42	37.50	-2	1,428	-0.14%
2022/11/11	4	34.80	0	0.00	34.05	4	1,302	0.31%
2022/11/10	0.1	34.65	0	0.00	34.40	0.1	1,308	0.01%
2022/11/09	1	35.00	0	0.00	35.00	1	1,337	0.07%
2022/11/04	10	34.55	0	0.00	34.75	10	1,499	0.67%
2022/10/18	0	0.00	1	34.50	35.15	-1	1,805	-0.06%
2022/10/12	1	34.80	1	34.10	34.70	0	1,873	0.00%
2022/10/07	0	0.00	2	34.85	34.90	-2	1,881	-0.11%
2022/10/06	1	34.65	0	0.00	34.95	1	1,893	0.05%
2022/10/05	0	0.00	2	34.90	35.05	-2	1,912	-0.10%
2022/10/04	1	34.00	1	34.30	34.30	0	1,933	0.00%
2022/10/03	3	33.03	0	0.00	33.30	3	1,919	0.16%
2022/09/29	2	34.50	0	0.00	33.95	2	1,925	0.10%
2022/09/27	0	0.00	4	33.95	34.90	-4	2,006	-0.20%
2022/09/26	3	35.53	0	0.00	34.45	3	2,027	0.15%
2022/09/22	3	36.67	0	0.00	36.80	3	2,065	0.15%
2022/09/19	0	0.00	1	38.50	38.40	-1	2,096	-0.05%
2022/09/16	1	38.85	1	38.65	38.85	0	2,104	0.00%
2022/09/15	1	39.25	0	0.00	39.15	1	2,134	0.05%
2022/09/14	2	39.30	0	0.00	39.35	2	2,165	0.09%
2022/09/13	0	0.00	2	39.95	39.80	-2	2,205	-0.09%
2022/09/12	0	0.00	1	39.05	39.80	-1	2,259	-0.04%
2022/09/08	10	37.80	1	37.90	38.80	9	2,242	0.40%
2022/09/07	0	0.00	5	37.04	36.30	-5	2,193	-0.23%
2022/09/05	0	0.00	9	36.35	36.20	-9	2,131	-0.42%
2022/09/01	5	37.35	0	0.00	37.40	5	2,177	0.23%
2022/08/29	1	37.50	0	0.00	37.60	1	2,222	0.04%
2022/08/26	0	0.00	3	38.80	38.90	-3	2,222	-0.13%
2022/08/25	5	38.51	0	0.00	38.65	5	2,230	0.22%
2022/08/24	1	38.30	1	38.95	39.05	0	2,223	0.00%
2022/08/19	2	39.30	0	0.00	39.30	2	2,266	0.09%
2022/08/17	0	0.00	2	39.80	39.25	-2	2,296	-0.09%
2022/08/16	1	39.15	4	39.51	39.30	-3	2,309	-0.13%
2022/08/15	4	39.55	1	40.10	40.00	3	2,319	0.13%
2022/08/12	6	37.77	5	38.20	38.20	1	2,268	0.04%
2022/08/11	0	0.00	8	36.41	36.80	-8	2,251	-0.36%
2022/08/05	6	35.05	0	0.00	35.30	6	2,517	0.24%
2022/08/04	2	34.30	1	34.75	34.60	1	2,699	0.04%
2022/08/02	3	36.82	1	36.30	36.55	2	2,922	0.07%
2022/08/01	5	37.83	3	37.77	37.85	2	2,926	0.07%
2022/07/29	1	34.90	0	0.00	35.20	1	2,869	0.03%
2022/07/26	0	0.00	1	35.40	35.20	-1	3,052	-0.03%
2022/07/25	0	0.00	1	36.05	35.95	-1	3,074	-0.03%
2022/07/20	1.1	35.95	0	0.00	36.00	1.1	3,284	0.03%
2022/07/19	7	36.14	0	0.00	36.15	7	3,335	0.21%
2022/07/18	1	34.15	0	0.00	35.00	1	3,363	0.03%
2022/07/15	1	33.80	0	0.00	34.05	1	3,411	0.03%
2022/07/14	0	0.00	1	34.25	34.45	-1	3,619	-0.03%
2022/07/12	1	33.00	0	0.00	32.90	1	3,854	0.03%
2022/07/11	7	35.15	0	0.00	34.95	7	4,111	0.17%
2022/07/08	7	34.73	1	34.70	35.00	6	4,425	0.14%
2022/07/07	0	0.00	6	34.55	34.40	-6	4,531	-0.13%
2022/07/06	7	34.41	1	34.05	34.10	6	4,607	0.13%
2022/07/05	1.1	38.77	7	39.30	39.30	-5.9	4,714	-0.13%
2022/07/04	0.1	38.50	0	0.00	38.45	0.1	4,741	0.00%
2022/07/01	4	38.95	13	39.37	37.85	-9	4,928	-0.18%
2022/06/30	16	40.48	2	39.80	39.65	14	5,169	0.27%
2022/06/28	1	41.20	1	40.95	41.15	0	5,341	0.00%
2022/06/24	10	40.30	0	0.00	40.55	10	5,472	0.18%
2022/06/23	3	40.27	1	39.85	40.20	2	5,563	0.04%
2022/06/22	8	40.97	3	40.38	40.60	5	5,704	0.09%
2022/06/21	2.1	41.74	4	42.13	42.35	-2	5,876	-0.03%
2022/06/20	2.3	43.61	9	42.57	41.50	-6.7	5,941	-0.11%
2022/06/17	2	44.25	2	44.13	44.15	0	5,929	0.00%
2022/06/16	2.1	45.98	0	0.00	45.00	2.1	5,954	0.04%
2022/06/15	4	46.68	0	0.00	46.55	4	5,954	0.07%
2022/06/13	2.1	47.78	0	0.00	47.25	2.1	6,048	0.03%
2022/06/10	0	0.00	12	49.13	48.80	-12	6,117	-0.20%
2022/06/09	1	49.75	1	49.80	49.85	0	6,213	0.00%
2022/06/08	3	50.60	0	0.00	50.30	3	6,283	0.05%
2022/06/07	3	50.63	0	0.00	50.70	3	6,319	0.05%
2022/06/06	0	0.00	1	50.30	50.30	-1	6,345	-0.02%
2022/06/02	2	49.78	15	49.69	49.65	-13	6,427	-0.20%
2022/06/01	19	50.06	3	50.30	50.20	16	6,485	0.25%
2022/05/31	1	49.70	1	50.00	49.90	0	6,505	0.00%
2022/05/30	6	50.25	2	50.00	50.20	4	6,532	0.06%
2022/05/27	1	49.00	9	49.43	49.70	-8	6,570	-0.12%
2022/05/26	3	48.80	1	49.20	48.75	2	6,797	0.03%
2022/05/25	2	48.10	2	48.00	48.55	0	6,898	0.00%
2022/05/24	3	48.35	1	49.40	48.15	2	6,930	0.03%
2022/05/23	1	48.70	1	49.50	48.95	0	6,917	0.00%
2022/05/20	10	48.75	3	48.80	48.65	7	6,929	0.10%
2022/05/19	4	48.14	1	48.15	48.30	3	7,060	0.04%
2022/05/18	1	50.10	17	49.12	50.00	-16	7,041	-0.23%
2022/05/17	3.1	49.03	2.1	49.10	48.95	1	6,988	0.01%
2022/05/16	18	49.55	8	49.43	48.90	10	6,957	0.14%
2022/05/13	15.1	49.66	7	49.81	49.70	8.1	6,918	0.12%
2022/05/12	43	51.50	32	50.08	50.00	11	6,906	0.16%
2022/05/11	3.4	54.35	9	52.86	52.40	-5.6	6,732	-0.08%
2022/05/10	26	56.75	26	57.10	57.10	0	6,590	0.00%
2022/05/09	2	59.55	1	58.20	58.00	1	6,529	0.02%
2022/05/06	3	60.47	13	60.23	60.40	-10	6,495	-0.15%
2022/05/05	8	61.71	2	62.85	62.40	6	6,448	0.09%
2022/05/04	2	62.70	0	0.00	62.00	2	6,383	0.03%
2022/05/03	1	63.10	1	62.90	63.50	0	6,305	0.00%
2022/04/28	2	64.55	7	64.60	64.20	-5	6,285	-0.08%
2022/04/27	11	64.67	18	63.68	65.00	-7	6,252	-0.11%
2022/04/26	17	65.79	1	66.50	65.10	16	6,193	0.26%
2022/04/25	8.1	66.73	16	66.19	66.10	-7.9	6,069	-0.13%
2022/04/21	17	70.58	0	0.00	69.50	17	5,952	0.29%
2022/04/20	23	70.98	25.1	71.84	71.40	-2.1	5,912	-0.03%
2022/04/19	4	73.50	0.1	72.90	72.40	3.9	5,733	0.07%
2022/04/18	23	75.28	42.2	73.02	72.90	-19.2	5,664	-0.34%
2022/04/15	17.1	76.49	14.2	76.80	75.50	2.9	5,535	0.05%
2022/04/14	5	74.24	23	73.29	74.80	-18	5,271	-0.34%
2022/04/13	11	71.84	8	72.10	71.20	3	4,961	0.06%
2022/04/12	0.1	70.99	4	70.78	70.70	-3.9	4,847	-0.08%
2022/04/11	3	71.13	29	70.67	69.80	-26	4,768	-0.55%
2022/04/08	3.2	68.75	1	68.30	69.20	2.2	4,625	0.05%
2022/04/07	75	71.20	42	69.56	67.90	33	4,547	0.73%
2022/04/06	8.1	71.15	18.1	70.99	70.80	-10	4,326	-0.23%
2022/04/01	1	68.90	4	69.33	69.50	-3	4,057	-0.07%
2022/03/31	1	68.40	18.1	67.85	67.80	-17	3,960	-0.43%
2022/03/30	15	65.17	58	66.97	67.40	-43	3,881	-1.11%
2022/03/29	3.1	66.64	10	66.40	66.00	-6.9	3,843	-0.18%
2022/03/28	8	66.28	4	66.83	67.90	4	3,778	0.11%
2022/03/25	32	67.12	1.2	67.79	68.00	30.8	3,716	0.83%
2022/03/24	30	66.62	11	66.99	66.00	19	3,626	0.52%
2022/03/23	2	65.20	1	65.50	65.30	1	3,518	0.03%
2022/03/22	2	64.15	3	64.20	64.10	-1	3,412	-0.03%
2022/03/21	2	64.35	2	63.55	63.30	0	3,357	0.00%
2022/03/18	46	62.00	47	61.92	62.00	-1	3,338	-0.03%
2022/03/17	2	61.80	0	0.00	62.40	2	3,326	0.06%
2022/03/16	3	62.07	0	0.00	62.30	3	3,272	0.09%
2022/03/15	51	64.20	74	65.24	64.20	-23	3,223	-0.71%
2022/03/14	53	66.07	73.2	64.90	66.20	-20.2	3,167	-0.64%
2022/03/11	14	63.64	14.5	63.54	63.80	-0.5	3,076	-0.02%
2022/03/09	0	0.00	1.1	60.55	61.70	-1.1	2,973	-0.04%
2022/03/08	10	60.70	12	62.81	59.50	-2	2,944	-0.07%
2022/03/07	1	61.90	1	61.60	62.10	0	2,860	0.00%
2022/03/04	0	0.00	17	62.51	62.50	-17	2,805	-0.61%
2022/03/03	0	0.00	18	62.87	63.00	-18	2,793	-0.64%
2022/03/02	7	63.04	1	63.20	62.70	6	2,778	0.22%
2022/03/01	4	64.08	0	0.00	63.00	4	2,739	0.15%
2022/02/25	2	61.50	24	61.50	62.00	-22	2,577	-0.85%
2022/02/24	0	0.00	35	59.69	59.40	-35	2,513	-1.39%
2022/02/22	3	59.43	3	59.67	59.50	0	2,466	0.00%
2022/02/21	6	61.50	15	60.19	60.30	-9	2,430	-0.37%
2022/02/18	2	59.00	3	58.73	58.90	-1	2,301	-0.04%
2022/02/17	2	57.80	0	0.00	57.50	2	2,279	0.09%
2022/02/16	1.2	58.18	0	0.00	57.80	1.2	2,322	0.05%
2022/02/15	0	0.00	50	58.10	58.10	-50	2,323	-2.15%
2022/02/14	1	57.90	0	0.00	58.90	1	2,375	0.04%
2022/02/10	0	0.00	6	57.92	58.10	-6	2,341	-0.26%
2022/02/09	2	56.90	1	56.90	57.00	1	2,462	0.04%
2022/02/08	1	55.80	41	56.40	56.40	-40	2,451	-1.63%
2022/02/07	1	53.80	4	54.50	55.50	-3	2,474	-0.12%
2022/01/26	1	52.00	0	0.00	52.20	1	2,514	0.04%
2022/01/25	3	52.03	0	0.00	51.90	3	2,543	0.12%
2022/01/24	1	52.50	1	52.20	52.80	0	2,561	0.00%
2022/01/21	0	0.00	19	53.65	53.40	-19	2,602	-0.73%
2022/01/20	10	54.10	0	0.00	54.30	10	2,638	0.38%
2022/01/19	5	54.00	0	0.00	53.70	5	2,646	0.19%
2022/01/17	11.1	53.87	0	0.00	54.50	11.1	2,705	0.41%
2022/01/14	2	54.00	0	0.00	54.20	2	2,793	0.07%
2022/01/13	7	55.36	0	0.00	55.20	7	2,814	0.25%
2022/01/10	1	56.10	0	0.00	56.00	1	2,792	0.04%
2022/01/07	5.1	56.74	1	56.80	56.70	4.1	2,784	0.15%
2022/01/04	1	57.20	0	0.00	57.50	1	2,874	0.03%
2022/01/03	0	0.00	1	57.70	57.50	-1	2,898	-0.03%
2021/12/24	14	59.09	1	59.20	59.00	13	3,096	0.42%
2021/12/23	3	60.53	0	0.00	60.00	3	3,119	0.10%
2021/12/22	0	0.00	2	60.10	59.60	-2	3,094	-0.06%
2021/12/20	6	59.75	2	59.90	60.00	4	3,082	0.13%
2021/12/17	10	58.80	10	58.70	58.80	0	3,019	0.00%
2021/12/14	2	57.15	0	0.00	56.80	2	3,001	0.07%
2021/12/13	0	0.00	1	58.20	58.60	-1	2,981	-0.03%
2021/12/10	1	57.60	0	0.00	57.50	1	2,985	0.03%
2021/12/08	1	59.60	11	59.61	58.70	-10	3,077	-0.32%
2021/12/06	50	57.90	0	0.00	57.30	50	3,082	1.62%
2021/12/03	1	58.30	101	57.50	57.30	-100	3,109	-3.22%	大賣/
2021/12/02	0	0.00	1	57.00	57.30	-1	3,147	-0.03%
2021/12/01	0	0.00	1	57.00	57.00	-1	3,181	-0.03%
2021/11/26	1.1	57.88	0	0.00	57.80	1.1	3,312	0.03%
2021/11/24	110	58.86	0	0.00	58.80	110	3,404	3.23%	大買/鉅額交易
2021/11/23	91	57.91	4	58.05	57.10	87	3,361	2.59%
2021/11/22	0.1	56.10	0	0.00	56.60	0.1	3,586	0.00%
2021/11/19	12	56.28	0	0.00	56.10	12	3,630	0.33%
2021/11/18	1	56.60	0	0.00	56.70	1	3,716	0.03%
2021/11/17	10	57.10	0	0.00	57.10	10	3,795	0.26%
2021/11/16	1.1	56.03	0	56.50	56.20	1	3,824	0.03%
2021/11/15	7	56.99	0	0.00	56.80	7	3,881	0.18%
2021/11/12	1	58.60	1.3	58.52	58.30	-0.3	3,955	-0.01%
2021/11/11	1	60.50	27.4	60.16	58.70	-26.4	4,057	-0.65%
2021/11/10	2	58.95	2.1	58.50	58.60	-0.1	4,129	0.00%
2021/11/08	4	60.03	2	60.30	60.00	2	4,194	0.05%
2021/11/05	1	58.20	0.2	58.20	58.50	0.8	4,137	0.02%
2021/11/04	10	59.40	0	0.00	58.50	10	4,210	0.24%
2021/11/03	1	59.00	31	57.76	59.40	-30	4,313	-0.70%
2021/11/02	26.1	58.70	2	58.40	57.60	24.1	4,284	0.56%
2021/11/01	1	58.10	0	0.00	58.20	1	4,327	0.02%
2021/10/29	2	58.10	1	58.30	58.20	1	4,348	0.02%
2021/10/28	3	58.93	3	58.70	59.00	0	4,363	0.00%
2021/10/27	1	58.10	0	0.00	57.80	1	4,438	0.02%
2021/10/26	1	57.60	3	57.57	57.60	-2	4,697	-0.04%
2021/10/25	2	55.70	0	0.00	56.80	2	4,777	0.04%
2021/10/22	7	55.39	2	55.20	55.20	5	4,893	0.10%
2021/10/21	0	0.00	1	57.70	58.20	-1	4,935	-0.02%
2021/10/20	1	57.10	1	58.00	56.70	0	5,072	0.00%
2021/10/19	0	0.00	1	57.50	57.20	-1	5,203	-0.02%
2021/10/18	1	56.20	0	0.00	56.70	1	5,351	0.02%
2021/10/14	1	56.00	4	55.95	56.70	-3	5,959	-0.05%
2021/10/08	1	57.20	0	0.00	57.20	1	6,758	0.01%
2021/10/06	11	58.29	2	58.40	57.60	9	7,411	0.12%
2021/10/05	0	0.00	3	57.67	58.60	-3	7,686	-0.04%
2021/10/04	1	57.80	3	57.47	56.80	-2	7,883	-0.03%
2021/10/01	8	60.21	3	62.00	59.50	5	8,220	0.06%
2021/09/29	1	60.70	36	61.48	60.70	-35	9,439	-0.37%
2021/09/28	5	61.84	1	61.90	61.50	4	10,946	0.04%
2021/09/24	0	0.00	1	62.90	62.00	-1	12,376	-0.01%
2021/09/23	1	61.90	0	0.00	62.00	1	13,703	0.01%
2021/09/22	5.1	62.57	3	62.53	62.20	2.1	14,889	0.01%
2021/09/16	0	0.00	35	64.40	64.30	-35	15,766	-0.22%
2021/09/15	1	64.00	5	64.40	65.00	-4	16,031	-0.02%
2021/09/14	2	65.25	0	0.00	65.00	2	16,733	0.01%
2021/09/13	5	66.60	0	0.00	66.80	5	17,518	0.03%
2021/09/07	3	65.23	0	0.00	65.40	3	17,941	0.02%
2021/09/06	1	66.60	0.2	67.00	66.30	0.8	18,054	0.00%
2021/09/03	17	68.44	9	67.58	66.80	8	18,234	0.04%
2021/09/02	2	68.15	1	67.80	67.60	1	18,385	0.01%
2021/09/01	1	69.30	0	0.00	69.40	1	18,473	0.01%
2021/08/31	5	71.00	17	71.08	70.30	-12	18,592	-0.06%
2021/08/30	1	70.10	0	0.00	69.60	1	18,777	0.01%
2021/08/27	1	69.60	1	68.80	69.10	0	19,012	0.00%
2021/08/26	15	72.33	31	71.46	69.00	-16	19,337	-0.08%
2021/08/24	1	65.80	1	64.50	66.30	0	19,780	0.00%
2021/08/23	5	65.28	4	65.48	65.80	1	20,561	0.00%
2021/08/20	0	0.00	3	63.10	63.20	-3	21,093	-0.01%
2021/08/19	3	65.56	1	63.40	63.20	2	21,520	0.01%
2021/08/18	2.1	64.11	11	64.19	67.00	-8.9	21,600	-0.04%
2021/08/17	5.1	64.61	6	65.27	64.50	-1	21,796	0.00%
2021/08/16	26.1	69.42	26.2	68.51	68.40	-0.1	22,036	0.00%
2021/08/13	14	72.07	0	0.00	72.20	14	22,349	0.06%
2021/08/12	0	0.00	23	73.74	74.10	-23	22,842	-0.10%
2021/08/11	17	71.71	21	71.60	71.50	-4	23,280	-0.02%
2021/08/10	24	73.40	4	72.58	72.50	20	23,465	0.09%
2021/08/09	2	76.20	32	75.23	75.80	-30	23,677	-0.13%
2021/08/06	1	74.00	0	0.00	73.70	1	23,956	0.00%
2021/08/05	7	74.96	9	74.91	74.20	-2	24,359	-0.01%
2021/08/04	0	0.00	1	77.00	76.10	-1	24,634	0.00%
2021/08/03	6	77.25	4	77.08	76.80	2	25,439	0.01%
2021/08/02	3	76.13	2	77.00	77.50	1	26,084	0.00%
2021/07/30	23.5	76.41	20	77.44	75.80	3.5	26,449	0.01%
2021/07/29	1	73.00	31	74.18	75.00	-30	27,183	-0.11%
2021/07/28	30	73.90	2.1	72.62	72.50	27.9	27,871	0.10%
2021/07/27	24	72.26	7	74.13	72.10	17	28,415	0.06%
2021/07/26	15	75.84	34	74.94	74.70	-19	29,154	-0.07%
2021/07/23	9	72.92	40	73.68	73.80	-31	29,831	-0.10%
2021/07/22	14	72.02	36	73.14	71.70	-22	30,155	-0.07%
2021/07/21	41.1	74.48	2	74.10	73.30	39.1	30,639	0.13%
2021/07/20	45.2	77.69	11	77.43	76.80	34.2	30,768	0.11%
2021/07/19	62.1	77.62	18	77.26	79.40	44.1	30,883	0.14%
2021/07/16	5	73.94	65	73.91	74.00	-60	31,277	-0.19%
2021/07/15	8	74.54	120.1	73.94	74.80	-112.1	31,829	-0.35%	大賣/鉅額交易
2021/07/14	20.1	72.32	21	72.06	72.00	-0.9	31,954	0.00%
2021/07/13	15.3	76.54	93	76.07	75.60	-77.7	32,305	-0.24%
2021/07/12	19.1	84.61	52	83.64	81.20	-32.9	32,626	-0.10%
2021/07/09	16.1	82.40	37	83.57	81.10	-20.9	33,246	-0.06%
2021/07/08	165	84.55	43	84.15	83.60	122	34,034	0.36%	大買/鉅額交易
2021/07/07	226.2	83.57	38	83.87	84.00	188.2	33,763	0.56%	大買/鉅額交易
2021/07/06	85.2	87.89	150	88.40	87.80	-64.8	33,327	-0.19%	大賣/
2021/07/05	463.1	89.47	358	86.75	85.80	105.1	32,680	0.32%	大買/大賣/鉅額交易
2021/07/02	31	83.48	55	84.80	86.60	-24	31,335	-0.08%
2021/07/01	71	78.47	46	78.79	78.80	25	30,621	0.08%
2021/06/30	185.3	83.67	237	83.81	79.80	-51.8	30,088	-0.17%	大買/大賣/
2021/06/29	115.2	78.67	264	78.32	80.20	-148.8	28,815	-0.52%	大買/大賣/鉅額交易
2021/06/28	132	71.86	40.1	71.85	74.30	92	27,622	0.33%	大買/
2021/06/25	8	68.04	254.4	68.55	67.60	-246.4	26,994	-0.91%	大賣/鉅額交易
2021/06/24	207.1	67.21	221	67.38	66.80	-13.9	26,720	-0.05%	大買/大賣/
2021/06/23	181	68.44	311	68.67	65.60	-130	26,441	-0.49%	大買/大賣/鉅額交易
2021/06/22	258	66.29	187	68.61	69.50	71	25,722	0.28%	大買/大賣/
2021/06/21	3.2	63.72	13	64.10	63.20	-9.8	24,893	-0.04%
2021/06/18	1.1	64.51	3.3	64.70	64.30	-2.2	24,773	-0.01%
2021/06/17	110	66.59	71	65.00	64.70	39	24,687	0.16%	大買/
2021/06/16	13	65.75	5	65.76	64.30	8	24,501	0.03%
2021/06/15	5	64.56	4	65.23	65.80	1	24,374	0.00%
2021/06/11	219.1	65.24	95	64.71	64.10	124.1	24,239	0.51%	大買/鉅額交易
2021/06/09	10	63.70	7	64.00	63.60	3	23,966	0.01%
2021/06/08	215	66.80	298	65.97	65.50	-83	23,840	-0.35%	大買/大賣/
2021/06/07	9	65.33	69	66.01	65.20	-60	23,766	-0.25%
2021/06/04	274	67.61	60	66.71	66.30	214	23,647	0.90%	大買/鉅額交易
2021/06/03	143	67.78	5.1	67.16	66.70	137.9	23,600	0.58%	大買/鉅額交易
2021/06/02	11.1	66.68	130.1	66.53	67.00	-119	23,249	-0.51%	大賣/鉅額交易
2021/06/01	12.1	63.85	52	64.76	65.60	-39.9	22,815	-0.17%
2021/05/31	241	67.66	93	68.15	64.20	148	22,585	0.66%	大買/鉅額交易
2021/05/28	157	63.00	98	63.96	64.40	59	21,715	0.27%	大買/
2021/05/27	48	59.94	38	59.98	58.60	10	21,116	0.05%
2021/05/26	1.1	57.34	13	56.76	57.80	-11.9	20,697	-0.06%
2021/05/25	39.1	58.46	117	55.98	56.80	-77.9	20,585	-0.38%	大賣/
2021/05/24	88.1	59.96	48	61.22	58.80	40.1	20,330	0.20%
2021/05/21	34	60.99	168	57.86	60.70	-134	20,101	-0.67%	大賣/鉅額交易
2021/05/20	133	60.89	72	60.54	57.20	61	19,706	0.31%	大買/
2021/05/19	103	59.83	38	60.28	61.70	65	19,174	0.34%	大買/
2021/05/18	113	54.07	50	55.37	56.10	63	18,723	0.34%	大買/
2021/05/17	4	52.68	2	54.45	51.00	2	18,450	0.01%
2021/05/14	15	58.76	5	57.40	56.60	10	18,170	0.06%
2021/05/13	22	62.63	16	60.28	60.20	6	17,761	0.03%
2021/05/12	41	69.56	36	69.34	65.10	5	17,309	0.03%
2021/05/11	72	76.37	161	75.47	72.30	-89	16,971	-0.52%	大賣/
2021/05/10	185	79.01	136	79.83	80.20	49	16,146	0.30%	大買/大賣/
2021/05/07	40	75.01	40.1	75.50	75.80	-0.1	15,440	0.00%
2021/05/06	103	75.55	80	78.72	73.90	23	14,956	0.15%	大買/
2021/05/05	18	74.29	20	73.93	74.60	-2	13,962	-0.01%
2021/05/04	38	69.57	54	70.13	69.30	-16	13,185	-0.12%
2021/05/03	171	79.69	74.1	79.89	72.60	96.9	12,523	0.77%	大買/
2021/04/29	19.1	76.60	33.2	79.08	80.50	-14.1	11,674	-0.12%
2021/04/28	37.2	71.33	26	71.40	73.20	11.2	10,831	0.10%
2021/04/27	76.3	69.29	111	69.52	70.60	-34.7	10,422	-0.33%	大賣/
2021/04/26	3.3	62.56	97	64.86	66.50	-93.8	9,804	-0.96%
2021/04/23	105	60.31	40	60.81	60.50	65	9,449	0.69%	大買/
2021/04/22	250	62.27	212	61.52	59.30	38	9,050	0.42%	大買/大賣/
2021/04/21	26.8	59.11	28	58.68	58.90	-1.3	8,305	-0.02%
2021/04/20	17	54.18	19	54.16	56.70	-2	7,636	-0.03%
2021/04/19	62	54.73	303	55.31	55.00	-241	7,276	-3.31%	大賣/鉅額交易
2021/04/16	135	52.82	152	53.22	53.00	-17	6,608	-0.26%	大買/大賣/
2021/04/15	201	51.00	268	49.31	52.00	-67	5,951	-1.13%	大買/大賣/
2021/04/14	91	47.52	297	48.53	48.00	-206	5,075	-4.06%	大賣/鉅額交易
2021/04/13	26	44.70	6	44.48	44.65	20	4,123	0.49%
2021/04/12	170	44.10	35	44.65	44.60	135	4,101	3.29%	大買/鉅額交易
2021/04/09	8	43.43	6	43.96	43.30	2	3,980	0.05%
2021/04/08	356	44.02	2	43.95	44.50	354	3,910	9.05%	大買/鉅額交易
2021/04/07	28	41.45	4	42.16	42.00	24	3,813	0.63%
2021/04/06	23	41.81	6	41.43	41.95	17	3,846	0.44%
2021/04/01	3	39.80	3	40.10	40.45	0	3,714	0.00%
2021/03/31	2	39.50	0	0.00	39.65	2	3,666	0.05%
2021/03/30	0	0.00	3	39.40	39.70	-3	3,699	-0.08%
2021/03/29	4	39.58	0	0.00	39.35	4	3,761	0.11%
2021/03/25	0	0.00	1	39.35	39.25	-1	4,384	-0.02%
2021/03/24	1	38.75	0	0.00	38.80	1	4,457	0.02%
2021/03/23	3	39.35	0	0.00	39.15	3	4,470	0.07%
2021/03/22	0	0.00	2	39.50	39.50	-2	4,477	-0.04%
2021/03/19	4	39.06	0	0.00	39.05	4	4,517	0.09%
2021/03/17	35	39.22	0	0.00	39.30	35	4,842	0.72%
2021/03/16	2	38.98	1	40.05	38.95	1	5,185	0.02%
2021/03/12	0	0.00	1	40.00	40.00	-1	5,093	-0.02%
2021/03/10	0	0.00	50	40.72	41.15	-50	5,110	-0.98%
2021/03/09	2	39.00	13	39.24	39.40	-11	4,971	-0.22%
2021/03/08	30	39.25	1	39.20	39.20	29	4,807	0.60%
2021/03/05	10	39.26	0	0.00	38.85	10	4,875	0.21%
2021/03/04	3	40.00	7	39.98	39.65	-4	4,933	-0.08%
2021/03/03	11	39.47	3	39.12	39.15	8	4,974	0.16%
2021/03/02	2	38.55	6	39.10	38.55	-4	5,172	-0.08%
2021/02/26	4	39.69	4	40.09	39.30	0	5,475	0.00%
2021/02/25	0	0.00	8	39.75	39.70	-8	5,626	-0.14%
2021/02/24	5	39.62	3	39.55	38.80	2	5,682	0.04%
2021/02/23	2	39.50	77	39.84	39.80	-75	5,640	-1.33%
2021/02/22	0	0.00	6	39.13	39.00	-6	5,517	-0.11%
2021/02/19	2	37.80	0	0.00	37.75	2	5,449	0.04%
2021/02/18	0	0.00	13	37.82	37.85	-13	5,430	-0.24%
2021/02/17	0	0.00	5	36.50	36.40	-5	5,390	-0.09%
2021/02/05	0	0.00	2	35.90	35.70	-2	5,386	-0.04%
2021/02/03	2	34.45	0	0.00	34.55	2	5,463	0.04%
2021/01/28	2	34.20	2	34.45	34.50	0	5,419	0.00%
2021/01/27	2	34.60	0	0.00	34.75	2	5,411	0.04%
2021/01/26	2	35.30	0	0.00	35.05	2	5,401	0.04%
2021/01/22	20	34.70	0	0.00	35.45	20	5,375	0.37%
2021/01/21	0	0.00	11	34.46	34.25	-11	5,375	-0.20%
2021/01/19	4	35.90	3	36.20	35.85	1	5,413	0.02%
2021/01/18	23	35.34	2	35.75	35.95	21	5,390	0.39%
2021/01/15	2	35.58	4	35.19	35.05	-2	5,355	-0.04%
2021/01/14	10	36.86	16	36.36	36.10	-6	5,286	-0.11%
2021/01/13	37	37.17	21	36.55	36.65	16	5,201	0.31%
2021/01/12	2	37.15	26	37.64	37.00	-24	5,156	-0.47%
2021/01/08	2	39.15	1	38.90	38.90	1	5,080	0.02%
2021/01/07	2	39.40	0	0.00	39.40	2	5,063	0.04%
2021/01/06	11	40.15	1	40.05	39.35	10	5,041	0.20%
2021/01/05	3	40.27	3	40.53	40.70	0	4,969	0.00%
2021/01/04	0	0.00	1	39.60	39.65	-1	4,893	-0.02%
2020/12/31	1	39.30	0	0.00	39.45	1	4,881	0.02%
2020/12/30	3	40.03	0	0.00	39.70	3	4,898	0.06%
2020/12/29	11	40.50	1	40.85	39.80	10	4,849	0.21%
2020/12/28	2	39.08	5	39.06	39.00	-3	4,740	-0.06%
2020/12/25	12	39.29	48	39.24	39.15	-36	4,718	-0.76%
2020/12/24	7	39.17	3	39.38	38.90	4	4,704	0.09%
2020/12/22	33	41.71	26	41.53	40.30	7	4,695	0.15%
2020/12/21	16	40.93	13	40.89	40.75	3	4,377	0.07%
2020/12/18	2	38.63	8	38.63	39.10	-6	4,170	-0.14%
2020/12/17	4	38.06	0	0.00	38.20	4	4,148	0.10%
2020/12/16	4	38.30	0	0.00	38.20	4	4,175	0.10%
2020/12/15	0	0.00	4	39.11	37.90	-4	4,254	-0.09%
2020/12/14	8	38.77	2	38.60	38.55	6	4,332	0.14%
2020/12/11	34	41.37	7	40.06	38.70	27	4,395	0.61%
2020/12/10	69	40.64	71	39.90	41.00	-2	4,124	-0.05%
2020/12/09	1	37.50	0	0.00	37.80	1	3,814	0.03%
2020/12/08	14	37.93	0	0.00	38.20	14	4,061	0.34%
2020/12/07	22	38.94	11	38.35	38.55	11	4,055	0.27%
2020/12/04	20	38.50	38	38.80	38.80	-18	4,018	-0.45%
2020/12/02	30	37.25	7	37.13	37.45	23	4,193	0.55%
2020/12/01	21	38.02	37	37.76	37.60	-16	4,159	-0.38%
2020/11/30	11	39.37	29	39.10	38.85	-18	4,119	-0.44%
2020/11/27	4	38.50	6	38.62	38.70	-2	4,081	-0.05%
2020/11/26	27	37.94	19	38.37	38.45	8	3,993	0.20%
2020/11/25	33	36.98	29	37.46	36.85	4	3,842	0.10%
2020/11/24	18	34.91	7	35.04	35.15	11	3,510	0.31%
2020/11/23	2	33.30	12	33.39	33.95	-10	3,344	-0.30%
2020/11/20	8	32.49	0	0.00	32.90	8	3,234	0.25%
2020/11/19	1	32.55	22	32.56	32.55	-21	3,219	-0.65%
2020/11/18	1	32.55	0	0.00	32.20	1	3,217	0.03%
2020/11/16	4	32.58	4	32.15	32.25	0	3,263	0.00%
2020/11/13	5	32.50	0	0.00	32.80	5	3,252	0.15%
2020/11/11	0	0.00	3	32.97	32.90	-3	3,205	-0.09%
2020/11/09	5	32.20	1	32.05	32.00	4	3,161	0.13%
2020/11/05	0	0.00	11	32.12	31.70	-11	3,346	-0.33%
2020/11/04	2	31.75	0	0.00	31.75	2	3,433	0.06%
2020/11/02	0	0.00	1	31.85	31.85	-1	3,425	-0.03%
2020/10/30	8	32.11	1	32.40	31.40	7	3,412	0.21%
2020/10/29	1	32.00	0	0.00	32.20	1	3,392	0.03%
2020/10/28	25	32.85	10	33.10	32.65	15	3,371	0.44%
2020/10/27	0	0.00	3	32.73	32.70	-3	3,335	-0.09%
2020/10/26	0	0.00	1	31.65	31.45	-1	3,271	-0.03%
2020/10/16	1	31.00	0	0.00	30.90	1	3,292	0.03%
2020/10/15	6	32.42	0	0.00	31.95	6	3,264	0.18%
2020/10/12	5	32.35	2	32.95	32.75	3	3,232	0.09%
2020/10/07	2	32.65	0	0.00	32.60	2	3,196	0.06%
2020/10/06	4	32.30	0	0.00	32.50	4	3,159	0.13%
2020/10/05	10	31.03	0	0.00	31.30	10	3,114	0.32%
2020/09/30	0	0.00	4	30.54	30.85	-4	3,113	-0.13%
2020/09/29	3	30.35	1	30.40	30.25	2	3,103	0.06%
2020/09/28	0	0.00	1	30.90	30.60	-1	3,091	-0.03%
2020/09/25	9	30.03	4	31.35	30.45	5	3,080	0.16%
2020/09/24	3	30.93	0	0.00	30.65	3	2,972	0.10%
2020/09/23	14	32.20	7	32.59	32.25	7	2,879	0.24%
2020/09/22	2	32.75	7	32.70	32.70	-5	2,823	-0.18%
2020/09/21	12	33.59	0	0.00	33.25	12	2,760	0.43%
2020/09/18	1	34.35	0	0.00	34.35	1	2,708	0.04%
2020/09/17	1	33.80	0	0.00	34.45	1	2,603	0.04%
2020/09/16	0	0.00	1	33.80	33.30	-1	2,459	-0.04%
2020/09/15	6	31.62	0	0.00	31.30	6	2,326	0.26%
2020/09/14	0	0.00	6	32.38	31.95	-6	2,295	-0.26%
2020/09/11	17	33.67	17	32.89	32.15	0	2,227	0.00%
2020/09/10	0	0.00	2	32.20	32.00	-2	1,944	-0.10%
2020/09/09	1	31.40	6	31.04	31.95	-5	1,909	-0.26%
2020/09/07	7	32.19	12	32.51	32.80	-5	1,799	-0.28%
2020/09/04	1	30.35	3	30.35	30.80	-2	1,598	-0.13%
2020/09/03	1	30.90	5	30.69	30.70	-4	1,575	-0.25%
2020/09/02	3	30.45	0	0.00	31.00	3	1,534	0.20%
2020/09/01	2	29.65	0	0.00	29.70	2	1,501	0.13%
2020/08/31	0	0.00	2	30.05	29.85	-2	1,474	-0.14%
2020/08/26	0	0.00	5	29.05	29.05	-5	1,347	-0.37%
2020/08/21	0	0.00	55	28.39	28.90	-55	1,357	-4.05%
2020/08/20	55	27.29	5	27.75	27.40	50	1,331	3.76%
2020/08/19	0	0.00	4	29.35	28.75	-4	1,286	-0.31%
2020/08/18	5	29.50	0	0.00	29.15	5	1,266	0.39%
2020/08/17	0	0.00	17	29.52	29.40	-17	1,232	-1.38%
2020/08/14	15	29.25	16	29.38	29.70	-1	1,218	-0.08%
2020/08/12	3	29.13	1	29.55	29.15	2	1,174	0.17%
2020/08/11	46	29.82	15	29.89	29.80	31	1,135	2.73%
2020/08/10	1	28.90	56	29.02	29.40	-55	981	-5.61%
2020/08/07	1	26.75	2	26.70	26.75	-1	887	-0.11%
2020/07/31	0	0.00	2	26.45	26.65	-2	876	-0.23%
2020/07/24	2	26.85	0	0.00	26.40	2	875	0.23%
2020/07/23	0	0.00	1	25.90	26.00	-1	832	-0.12%
2020/07/22	0	0.00	7	25.50	25.60	-7	833	-0.84%
2020/07/21	0	0.00	2	25.20	25.10	-2	824	-0.24%
2020/07/20	0	0.00	2	24.80	25.00	-2	823	-0.24%
2020/07/16	2	24.85	1	24.80	24.85	1	816	0.12%
2020/07/15	5	24.40	0	0.00	24.50	5	806	0.62%
2020/07/08	3	25.15	0	0.00	25.15	3	790	0.38%
2020/07/07	0	0.00	25	25.07	25.20	-25	791	-3.16%
2020/07/02	0	0.00	1	25.10	25.20	-1	813	-0.12%
2020/06/17	0	0.00	1	25.60	25.80	-1	948	-0.11%
2020/06/15	2	25.30	2	25.55	25.40	0	1,047	0.00%
2020/06/09	1	26.85	5	26.75	27.00	-4	1,211	-0.33%
2020/06/05	0	0.00	2	25.70	25.70	-2	1,190	-0.17%
2020/06/04	5	25.40	0	0.00	25.25	5	1,195	0.42%
2020/06/03	0	0.00	5	25.62	25.55	-5	1,204	-0.42%
2020/05/29	2	25.03	2	25.60	24.65	0	1,195	0.00%
2020/05/28	2	24.60	3	24.75	25.30	-1	1,178	-0.08%
2020/05/27	3	24.30	0	0.00	24.35	3	1,163	0.26%
2020/05/26	3	24.35	0	0.00	24.30	3	1,173	0.26%
2020/05/22	1	24.00	0	0.00	23.95	1	1,183	0.08%
2020/05/20	1	23.80	0	0.00	23.75	1	1,178	0.08%
2020/05/14	1	24.20	0	0.00	23.85	1	1,179	0.08%
2020/05/11	2	24.65	0	0.00	24.85	2	1,183	0.17%
2020/05/08	0	0.00	2	24.65	24.60	-2	1,179	-0.17%
2020/05/06	1	24.45	7	24.54	24.25	-6	1,201	-0.50%
2020/05/05	6	24.89	0	0.00	24.95	6	1,184	0.51%
2020/04/29	1	23.30	0	0.00	23.30	1	1,184	0.08%
2020/04/28	0	0.00	11	22.67	22.80	-11	1,213	-0.91%
2020/04/27	1	22.30	0	0.00	22.65	1	1,244	0.08%
2020/04/23	10	22.60	0	0.00	22.45	10	1,234	0.81%
2020/04/20	0	0.00	13	23.40	23.40	-13	1,284	-1.01%
2020/04/14	0	0.00	1	22.40	22.50	-1	1,399	-0.07%
2020/04/08	0	22.20	2	21.90	22.30	-2	1,448	-0.14%
2020/03/31	0	0.00	2	21.55	21.45	-2	1,520	-0.13%
2020/03/27	2	20.95	0	0.00	20.80	2	1,517	0.13%
2020/03/26	1	20.95	1	21.25	21.60	0	1,513	0.00%
2020/03/25	5	21.47	6	21.79	21.75	-1	1,509	-0.07%
2020/03/24	0	0.00	1	20.95	20.90	-1	1,496	-0.07%
2020/03/23	0	0.00	2	19.30	19.70	-2	1,479	-0.14%
2020/03/19	2	17.20	4	17.30	17.15	-2	1,537	-0.13%
2020/03/18	5	20.36	0	0.00	19.00	5	1,500	0.33%
2020/03/17	14	20.93	0	0.00	20.90	14	1,456	0.96%
2020/03/16	1	23.50	0	0.00	23.20	1	1,390	0.07%
2020/03/13	12	24.05	11	24.06	24.10	1	1,365	0.07%
2020/03/12	0	0.00	15	27.27	26.70	-15	1,304	-1.15%
2020/03/11	0	0.00	2	28.35	28.20	-2	1,280	-0.16%
2020/03/10	2	28.15	0	0.00	28.10	2	1,271	0.16%
2020/03/09	2	28.25	0	0.00	28.20	2	1,257	0.16%
2020/03/04	0	0.00	6	29.08	29.10	-6	1,246	-0.48%
2020/03/03	0	0.00	4	29.40	29.20	-4	1,244	-0.32%
2020/03/02	5	28.90	3	29.30	28.80	2	1,248	0.16%
2020/02/27	5	30.00	5	30.00	29.25	0	1,266	0.00%
2020/02/26	2	30.05	2	30.00	29.90	0	1,257	0.00%
2020/02/19	0	0.00	1	30.05	30.15	-1	1,242	-0.08%
2020/02/13	0	0.00	1	29.35	29.20	-1	1,241	-0.08%
2020/02/10	5	29.05	0	0.00	28.80	5	1,235	0.40%
2020/02/07	2	29.80	0	0.00	29.55	2	1,225	0.16%
2020/02/05	1	30.50	0	0.00	30.45	1	1,213	0.08%
2020/01/31	2	30.88	3	31.52	31.70	-1	1,161	-0.09%
2020/01/30	0	0.00	8	31.07	30.50	-8	1,124	-0.71%
2020/01/20	0	0.00	8	32.58	32.65	-8	1,090	-0.73%
2020/01/15	0	0.00	1	32.20	32.40	-1	1,060	-0.09%
2020/01/14	3	32.47	5	32.70	32.50	-2	1,048	-0.19%
2020/01/13	4	32.65	3	32.85	32.10	1	1,034	0.10%
2020/01/08	1	30.45	2	30.60	30.45	-1	947	-0.11%
2020/01/07	1	31.00	0	0.00	31.20	1	937	0.11%
2020/01/06	3	31.37	0	0.00	31.30	3	929	0.32%
2020/01/03	1	31.70	1	31.50	31.60	0	919	0.00%
2020/01/02	25	32.06	26	31.84	31.70	-1	901	-0.11%
2019/12/30	21	31.45	25	31.69	31.70	-4	849	-0.47%
2019/12/27	0	0.00	1	30.95	30.85	-1	795	-0.13%
2019/12/23	2	30.30	0	0.00	30.05	2	751	0.27%
2019/12/20	1	30.95	2	30.95	30.80	-1	734	-0.14%
2019/12/19	0	0.00	5	31.00	31.00	-5	735	-0.68%
2019/12/18	1	30.90	0	0.00	31.15	1	726	0.14%
2019/12/17	12	30.98	18	30.84	31.05	-6	710	-0.84%
2019/12/16	15	30.56	1	30.60	30.90	14	674	2.07%
2019/12/13	0	0.00	1	29.00	29.80	-1	614	-0.16%
2019/12/11	0	0.00	1	28.55	28.35	-1	564	-0.18%
2019/12/09	0	0.00	5	28.10	28.20	-5	565	-0.88%
2019/12/04	0	0.00	2	27.95	27.85	-2	578	-0.35%
2019/11/27	1	28.75	1	29.25	28.90	0	621	0.00%
2019/11/26	0	0.00	3	28.37	29.00	-3	622	-0.48%
2019/11/22	1	27.60	0	0.00	27.55	1	598	0.17%
2019/11/20	1	27.60	0	0.00	27.70	1	620	0.16%
2019/11/18	0	0.00	1	27.60	27.50	-1	627	-0.16%
2019/11/15	1	27.35	0	0.00	27.40	1	643	0.16%
2019/11/14	0	0.00	2	27.43	27.30	-2	653	-0.31%
2019/11/12	3	28.18	0	0.00	28.10	3	700	0.43%
2019/11/08	0	0.00	2	28.83	28.75	-2	737	-0.27%
2019/11/07	2	28.65	0	0.00	28.40	2	739	0.27%
2019/11/06	2	28.70	0	0.00	28.60	2	741	0.27%
2019/11/05	1	28.55	0	0.00	28.70	1	743	0.13%
2019/11/04	1	28.45	0	0.00	28.30	1	754	0.13%
2019/11/01	2	28.55	0	0.00	28.50	2	768	0.26%
2019/10/24	1	29.00	0	0.00	29.10	1	849	0.12%
2019/10/23	1	29.00	0	0.00	29.00	1	854	0.12%
2019/10/21	2	29.45	0	0.00	29.25	2	869	0.23%
2019/10/18	6	28.97	4	28.95	29.50	2	874	0.23%
2019/10/16	1	28.25	1	28.45	28.40	0	885	0.00%
2019/10/15	1	28.25	0	0.00	28.25	1	921	0.11%
2019/10/14	1	28.25	0	0.00	28.25	1	936	0.11%
2019/10/08	0	0.00	1	28.15	28.15	-1	970	-0.10%
2019/10/07	2	27.75	0	0.00	27.70	2	975	0.21%
2019/10/01	1	28.70	6	29.10	28.80	-5	984	-0.51%
2019/09/27	3	28.62	0	0.00	28.50	3	980	0.31%
2019/09/25	2	28.88	0	0.00	29.10	2	973	0.21%
2019/09/23	0	0.00	1	28.80	28.85	-1	959	-0.10%
2019/09/20	1	28.70	0	0.00	28.70	1	956	0.10%
2019/09/17	0	0.00	2	28.50	28.70	-2	947	-0.21%
2019/09/16	0	0.00	1	28.70	28.60	-1	957	-0.10%
2019/09/09	0	0.00	1	27.75	27.85	-1	964	-0.10%
2019/09/06	1	28.35	0	0.00	28.15	1	959	0.10%
2019/09/04	2	28.30	1	28.35	28.30	1	944	0.11%
2019/09/03	2	27.60	0	0.00	27.80	2	937	0.21%
2019/09/02	2	27.40	0	0.00	27.50	2	931	0.21%
2019/08/28	7	26.60	7	26.74	27.10	0	944	0.00%
2019/08/27	0	0.00	1	26.35	26.20	-1	939	-0.11%
2019/08/26	5	26.12	1	26.05	26.10	4	942	0.42%
2019/08/23	1	26.50	0	0.00	26.50	1	937	0.11%
2019/08/22	0	0.00	1	26.65	26.70	-1	939	-0.11%
2019/08/20	2	26.53	1	26.90	26.75	1	948	0.11%
2019/08/19	1	26.75	0	0.00	26.85	1	932	0.11%
2019/08/16	1	27.00	3	27.13	27.25	-2	927	-0.22%
2019/08/15	5	26.72	0	0.00	26.50	5	918	0.54%
2019/08/13	1	28.35	0	0.00	28.35	1	890	0.11%
2019/08/12	0	0.00	18	28.76	28.70	-18	884	-2.04%
2019/08/07	4	28.65	0	0.00	28.70	4	887	0.45%
2019/08/06	1	28.30	0	0.00	28.55	1	894	0.11%
2019/08/05	0	0.00	0	30.00	29.05	0	898	0.00%
2019/08/02	0	0.00	5	30.00	29.90	-5	892	-0.56%
2019/08/01	1	30.70	0	0.00	30.60	1	887	0.11%
2019/07/31	3	30.87	0	0.00	30.75	3	886	0.34%
2019/07/29	3	31.48	0	0.00	31.50	3	876	0.34%
2019/07/26	1	31.40	1	31.20	31.10	0	855	0.00%
2019/07/25	1	30.80	0	0.00	30.80	1	851	0.12%
2019/07/24	2	31.00	0	0.00	30.90	2	851	0.23%
2019/07/23	2	31.20	0	0.00	31.15	2	844	0.24%
2019/07/22	5	31.42	0	0.00	31.35	5	841	0.59%
2019/07/19	1	31.15	0	0.00	31.15	1	832	0.12%
2019/07/18	2	30.68	0	0.00	30.70	2	807	0.25%
2019/07/17	11	30.97	0	0.00	31.05	11	798	1.38%
2019/07/16	15	30.35	0	0.00	30.45	15	767	1.95%
2019/07/15	6	31.59	15	31.55	31.40	-9	750	-1.20%
2019/07/12	2	31.50	0	0.00	31.70	2	744	0.27%
2019/07/11	1	31.75	0	0.00	31.75	1	758	0.13%
2019/07/04	7	31.45	7	31.50	31.55	0	845	0.00%
2019/07/02	0	0.00	3	31.30	31.35	-3	874	-0.34%
2019/07/01	0	0.00	2	31.15	31.20	-2	883	-0.23%
2019/06/21	1	31.45	0	0.00	31.20	1	950	0.11%
2019/06/18	1	31.30	0	0.00	31.10	1	1,002	0.10%
2019/06/17	1	31.30	0	0.00	31.40	1	1,074	0.09%
2019/06/14	1	31.10	0	0.00	31.00	1	1,100	0.09%
2019/06/11	2	30.90	0	0.00	30.80	2	1,228	0.16%
2019/06/06	16	31.31	3	31.58	31.15	13	1,236	1.05%
2019/06/05	2	31.65	1	31.45	31.40	1	1,234	0.08%
2019/06/04	2	30.95	0	0.00	30.85	2	1,220	0.16%
2019/05/29	4	31.26	1	31.45	31.10	3	1,283	0.23%
2019/05/28	2	31.23	6	31.20	31.90	-4	1,287	-0.31%
2019/05/23	1	31.10	0	0.00	30.85	1	1,339	0.07%
2019/05/21	3	31.05	0	0.00	30.90	3	1,376	0.22%
2019/05/20	1	30.90	0	0.00	30.70	1	1,438	0.07%
2019/05/17	0	0.00	1	29.85	29.90	-1	1,428	-0.07%
2019/05/15	1	29.70	0	0.00	29.80	1	1,455	0.07%
2019/05/09	0	0.00	3	30.35	30.25	-3	1,560	-0.19%
2019/05/07	0	0.00	2	30.65	30.60	-2	1,603	-0.12%
2019/05/06	1	30.85	0	0.00	30.65	1	1,631	0.06%
2019/05/02	1	30.95	0	0.00	30.90	1	1,741	0.06%
2019/04/26	3	30.18	1	30.30	30.15	2	1,747	0.11%
2019/04/25	1	30.45	2	30.40	30.40	-1	1,743	-0.06%
2019/04/23	0	0.00	5	30.82	30.75	-5	1,763	-0.28%
2019/04/22	2	31.05	0	0.00	31.05	2	1,770	0.11%
2019/04/17	1	30.70	3	30.65	30.80	-2	1,785	-0.11%
2019/04/16	1	30.85	0	0.00	30.90	1	1,793	0.06%
2019/04/15	1	30.90	0	0.00	31.20	1	1,821	0.05%
2019/04/12	7	30.96	0	0.00	30.70	7	1,846	0.38%
2019/04/11	1	31.50	5	31.55	31.50	-4	1,814	-0.22%
2019/04/10	2	31.83	0	0.00	31.70	2	1,801	0.11%
2019/04/09	0	32.20	0	0.00	32.10	0	1,781	0.00%
2019/04/03	1	32.65	1	32.70	32.60	0	1,764	0.00%
2019/04/02	0.1	32.85	0	0.00	32.70	0.1	1,765	0.00%
2019/04/01	1	32.50	0	0.00	32.65	1	1,799	0.06%
2019/03/29	1	32.55	0	0.00	32.65	1	1,896	0.05%
2019/03/28	0	0.00	1	32.90	32.95	-1	1,894	-0.05%
2019/03/27	2	32.78	0	0.00	33.05	2	1,915	0.10%
2019/03/25	2	32.75	0	0.00	32.75	2	2,000	0.10%
2019/03/22	3	33.35	0	0.00	33.35	3	1,991	0.15%
2019/03/21	4	33.74	0	0.00	33.55	4	1,984	0.20%
2019/03/20	8	33.38	11	33.20	33.25	-3	1,958	-0.15%
2019/03/19	5	34.15	0	0.00	33.90	5	1,903	0.26%
2019/03/18	8	34.28	5	34.00	34.10	3	1,888	0.16%
2019/03/15	1	33.40	11	33.15	33.80	-10	1,858	-0.54%
2019/03/06	0	0.00	1	32.75	32.70	-1	1,963	-0.05%
2019/03/04	5	32.75	0	0.00	33.00	5	1,990	0.25%
2019/02/25	1	32.75	0	0.00	32.70	1	2,095	0.05%
2019/02/19	0	0.00	7	32.60	32.25	-7	2,107	-0.33%
2019/02/15	1	31.55	0	0.00	31.10	1	2,327	0.04%
2019/02/14	3	31.52	5	31.50	31.45	-2	2,362	-0.08%
2019/02/11	5	32.55	0	0.00	31.70	5	2,402	0.21%
2019/01/25	0	0.00	1	31.80	31.60	-1	2,453	-0.04%
2019/01/24	0	0.00	23	32.03	31.75	-23	2,469	-0.93%
2019/01/21	0	0.00	20	30.40	30.35	-20	2,512	-0.80%
2019/01/17	0	0.00	3	30.50	30.45	-3	2,632	-0.11%
2019/01/16	2	30.60	0	0.00	30.45	2	2,711	0.07%
2019/01/15	1	30.80	0	0.00	30.80	1	2,732	0.04%
2019/01/02	1	31.10	0	0.00	31.10	1	3,279	0.03%
2018/12/25	2	31.25	2	31.08	31.20	0	3,912	0.00%
2018/12/24	6	32.03	4	31.79	31.70	2	4,019	0.05%
2018/12/22	1	32.15	2	32.05	32.00	-1	4,175	-0.02%
2018/12/21	0	0.00	1	30.70	30.55	-1	4,397	-0.02%
2018/12/19	4	30.39	3	30.28	30.40	1	5,218	0.02%
2018/12/18	1	31.25	0	0.00	31.20	1	5,994	0.02%
2018/12/17	0	0.00	1	31.60	31.55	-1	6,366	-0.02%
2018/12/14	1	31.35	0	0.00	31.45	1	6,551	0.02%
2018/12/10	6	31.77	0	0.00	31.65	6	7,033	0.09%
2018/12/07	0	0.00	6	31.93	31.85	-6	7,157	-0.08%
2018/12/06	1	32.40	0	0.00	31.80	1	7,305	0.01%
2018/12/05	1	32.55	1	32.60	32.55	0	7,288	0.00%
2018/12/04	3	33.55	1	33.50	33.20	2	7,306	0.03%
2018/11/30	0	0.00	3	32.43	32.55	-3	7,303	-0.04%
2018/11/29	0	0.00	1	32.00	32.00	-1	7,271	-0.01%
2018/11/28	1	31.95	0	0.00	32.15	1	7,251	0.01%
2018/11/23	0	0.00	1	32.45	32.30	-1	7,153	-0.01%
2018/11/20	1	33.75	1	33.80	33.75	0	7,098	0.00%
2018/11/16	2	34.65	4	34.45	34.30	-2	7,224	-0.03%
2018/11/15	10	34.88	8	34.33	35.00	2	7,199	0.03%
2018/11/14	21	34.29	21	34.73	34.70	0	7,090	0.00%
2018/11/13	1	31.50	1	31.80	32.50	0	6,940	0.00%
2018/11/12	1	32.60	13	32.49	32.15	-12	6,896	-0.17%
2018/11/09	1	32.85	0	0.00	32.85	1	6,888	0.01%
2018/11/08	1	34.00	8	34.10	33.70	-7	6,882	-0.10%
2018/11/05	10	33.92	2	33.70	33.50	8	6,873	0.12%
2018/11/02	3	34.47	0	0.00	33.60	3	6,841	0.04%
2018/11/01	4	33.35	6	33.35	33.20	-2	6,788	-0.03%
2018/10/31	7	33.05	0	0.00	33.10	7	6,772	0.10%
2018/10/30	5	32.53	5	32.45	32.95	0	6,745	0.00%
2018/10/29	1	31.55	0	0.00	32.10	1	6,710	0.01%
2018/10/25	11	32.27	0	0.00	32.00	11	6,643	0.17%
2018/10/24	10	34.90	0	0.00	33.90	10	6,592	0.15%
2018/10/23	10	35.10	0	0.00	35.00	10	6,544	0.15%
2018/10/19	2	35.35	2	35.35	35.35	0	6,575	0.00%
2018/10/18	7	35.79	5	35.58	36.10	2	6,551	0.03%
2018/10/17	4	36.60	2	35.95	35.95	2	6,503	0.03%
2018/10/16	6	36.88	4	36.25	36.20	2	6,460	0.03%
2018/10/15	2	37.10	3	37.30	37.45	-1	6,432	-0.02%
2018/10/12	12	37.10	0	0.00	37.20	12	6,407	0.19%
2018/10/11	11	35.96	25	36.32	35.45	-14	6,363	-0.22%
2018/10/09	18	39.83	15	39.83	39.15	3	6,285	0.05%
2018/10/08	18	39.89	28	39.96	39.70	-10	6,244	-0.16%
2018/10/05	10	40.24	44	39.50	39.90	-34	6,184	-0.55%
2018/10/04	28	41.53	7	41.69	41.50	21	6,058	0.35%
2018/10/03	14	44.48	21	42.73	40.80	-7	5,932	-0.12%
2018/10/02	4	44.30	15	43.81	43.70	-11	5,675	-0.19%
2018/10/01	14	44.26	13	44.27	44.85	1	5,602	0.02%
2018/09/28	27	46.52	24	46.15	45.10	3	5,451	0.06%
2018/09/27	6	46.63	8	46.79	46.60	-2	5,147	-0.04%
2018/09/26	55	46.09	32.4	45.97	46.90	22.6	4,805	0.47%
2018/09/25	21	45.46	69.2	45.06	46.40	-48.2	4,335	-1.11%
2018/09/21	47	41.74	38	41.93	42.30	9	3,498	0.26%
2018/09/20	14	38.84	29	39.15	39.80	-15	3,132	-0.48%
2018/09/19	14	38.91	10	38.89	38.65	4	2,957	0.14%
2018/09/18	19	38.28	3	38.57	38.50	16	2,880	0.56%
2018/09/17	14	38.01	28	37.72	38.00	-14	2,791	-0.50%
2018/09/14	4	36.18	5	36.25	36.40	-1	2,698	-0.04%
2018/09/13	4	36.80	13	36.53	36.75	-9	2,680	-0.34%
2018/09/12	21	35.75	1	35.65	36.10	20	2,597	0.77%
2018/09/11	1	34.30	2	33.98	34.00	-1	2,540	-0.04%
2018/09/07	15	35.37	1	35.85	34.85	14	2,729	0.51%
2018/09/05	0	0.00	2	34.60	35.20	-2	3,147	-0.06%
2018/09/03	1	35.05	1	35.00	34.80	0	3,222	0.00%
2018/08/31	1	35.60	0	0.00	35.70	1	3,245	0.03%
2018/08/24	10	36.20	0	0.00	36.15	10	3,567	0.28%
2018/08/23	0	0.00	10	37.45	37.40	-10	3,634	-0.28%
2018/08/22	1	34.45	0	0.00	34.30	1	3,572	0.03%
2018/08/21	10	34.35	0	0.00	34.75	10	3,600	0.28%
2018/08/16	61	35.36	0	0.00	35.20	61	3,678	1.66%
2018/08/14	5	36.66	0	0.00	36.95	5	3,765	0.13%
2018/08/13	0	0.00	1	36.55	36.75	-1	3,833	-0.03%
2018/08/02	0	0.00	8	37.85	37.55	-8	4,536	-0.18%
2018/08/01	5	37.55	20	37.90	38.40	-15	4,782	-0.31%
2018/07/30	0	0.00	10	38.50	38.25	-10	4,957	-0.20%
2018/07/27	2	37.95	21	38.10	38.20	-19	5,125	-0.37%
2018/07/26	5	37.44	26	38.28	38.50	-21	5,470	-0.38%
2018/07/25	2	36.88	3	37.00	36.85	-1	5,771	-0.02%
2018/07/24	3	35.57	20	35.48	35.70	-17	6,003	-0.28%
2018/07/20	2	35.35	60	35.59	35.05	-58	6,820	-0.85%
2018/07/19	2	36.30	80	36.42	36.05	-78	7,048	-1.11%
2018/07/16	6	38.80	0	0.00	38.70	6	8,410	0.07%
2018/07/09	0	0.00	5	39.25	39.25	-5	9,777	-0.05%
2018/07/06	0	0.00	2	38.95	38.85	-2	10,006	-0.02%
2018/07/04	10	38.65	0	0.00	38.55	10	11,356	0.09%
2018/07/03	10	39.00	0	0.00	38.75	10	11,782	0.08%
2018/06/29	1	38.75	2	38.95	38.90	-1	12,681	-0.01%
2018/06/28	10	38.35	0	0.00	38.30	10	13,707	0.07%
2018/06/27	1	39.00	0	0.00	38.45	1	14,509	0.01%
2018/06/26	0	0.00	13	37.82	37.90	-13	14,969	-0.09%
2018/06/25	10	39.15	11	39.30	38.60	-1	14,985	-0.01%
2018/06/22	21	40.46	5	40.37	40.35	16	14,959	0.11%
2018/06/21	20	40.75	0	0.00	40.70	20	14,952	0.13%
2018/06/20	4	41.29	1	41.00	41.05	3	14,944	0.02%
2018/06/19	23	42.63	35	43.02	41.90	-12	14,860	-0.08%
2018/06/15	1	41.35	0	0.00	41.35	1	14,688	0.01%
2018/06/14	51	43.26	7	41.85	41.80	44	14,634	0.30%
2018/06/13	1	42.20	25	42.75	43.00	-24	14,427	-0.17%
2018/06/12	41	40.52	1	40.70	40.55	40	14,155	0.28%
2018/06/11	0	0.00	10	41.50	41.50	-10	14,102	-0.07%
2018/06/08	10	41.45	0	0.00	40.60	10	14,092	0.07%
2018/06/07	0	0.00	3	41.65	41.40	-3	14,066	-0.02%
2018/06/06	0	0.00	81	41.82	41.70	-81	14,083	-0.58%
2018/06/05	0	0.00	50	41.75	41.50	-50	14,052	-0.36%
2018/06/04	1	42.15	34	42.14	41.65	-33	13,996	-0.24%
2018/06/01	2	40.53	11	41.35	41.45	-9	13,910	-0.06%
2018/05/31	42	40.50	0	0.00	40.00	42	13,811	0.30%
2018/05/30	20	40.90	3	41.08	40.80	17	13,763	0.12%
2018/05/29	0	0.00	26	42.16	41.80	-26	13,790	-0.19%
2018/05/28	49	40.78	15	40.83	41.50	34	13,860	0.25%
2018/05/25	12	41.46	3	41.40	41.30	9	13,857	0.06%
2018/05/24	10	41.75	6	41.80	41.80	4	13,877	0.03%
2018/05/23	16	42.14	14	42.08	41.65	2	14,037	0.01%
2018/05/22	10	42.85	11	42.64	42.60	-1	14,005	-0.01%
2018/05/21	1	42.70	15	42.50	42.35	-14	13,977	-0.10%
2018/05/18	17	41.31	1	41.45	41.95	16	13,920	0.11%
2018/05/17	30	41.32	4	41.49	41.00	26	13,925	0.19%
2018/05/16	36	41.71	6	41.79	41.55	30	13,931	0.22%
2018/05/15	220	42.37	39	42.34	41.90	181	14,067	1.29%	大買/鉅額交易
2018/05/14	7	39.08	2	39.20	39.85	5	13,964	0.04%
2018/05/11	20	39.73	17	40.11	39.20	3	14,013	0.02%
2018/05/10	31	39.59	0	0.00	39.05	31	14,003	0.22%
2018/05/09	33	40.43	19	40.66	40.50	14	13,898	0.10%
2018/05/08	29	39.44	3	39.37	39.35	26	13,790	0.19%
2018/05/07	4	39.61	2	39.75	39.50	2	13,729	0.01%
2018/05/04	4	39.55	80	39.43	39.50	-76	13,639	-0.56%
2018/05/03	50	38.14	40	38.76	38.85	10	13,515	0.07%
2018/05/02	28	41.23	75	40.77	40.35	-47	13,210	-0.36%
2018/04/30	10	45.14	6	45.00	44.80	4	12,872	0.03%
2018/04/27	2	41.78	6	42.43	43.95	-4	12,666	-0.03%
2018/04/26	26	43.78	36	44.22	42.60	-10	12,442	-0.08%
2018/04/25	16	48.38	10	47.60	47.30	6	11,987	0.05%
2018/04/24	73	50.69	20	49.10	48.55	53	11,725	0.45%
2018/04/23	34	46.93	13	47.72	50.00	21	10,956	0.19%
2018/04/20	25	46.42	29	46.57	45.75	-4	10,518	-0.04%
2018/04/19	5	46.00	132	45.58	45.75	-127	10,238	-1.24%	大賣/鉅額交易
2018/04/18	51	45.42	31	45.08	45.05	20	9,880	0.20%
2018/04/17	31	44.81	5	45.42	44.20	26	9,674	0.27%
2018/04/16	9	44.06	14	44.32	43.30	-5	9,341	-0.05%
2018/04/13	13	43.05	1	43.20	42.70	12	9,143	0.13%
2018/04/12	3	45.45	3	44.98	45.00	0	8,970	0.00%
2018/04/11	23	45.26	45	45.70	45.75	-22	8,742	-0.25%
2018/04/10	170	47.64	108	44.67	45.80	62	8,194	0.76%	大買/大賣/
2018/04/09	27	43.53	32	43.40	44.30	-5	7,423	-0.07%
2018/04/03	4	39.73	52	40.07	40.30	-48	7,016	-0.68%
2018/04/02	31	40.00	47	39.90	39.00	-16	6,619	-0.24%
2018/03/31	98	39.30	77	39.13	39.70	21	6,123	0.34%
2018/03/30	48	35.89	26	36.56	37.00	22	5,122	0.43%
2018/03/29	11	33.53	11	33.15	33.65	0	4,311	0.00%
2018/03/28	6	31.12	4	31.23	31.35	2	3,816	0.05%
2018/03/27	21	30.37	3	30.58	30.70	18	3,733	0.48%
2018/03/26	12	29.63	0	0.00	29.80	12	3,683	0.33%
2018/03/23	3	29.35	0	0.00	29.30	3	3,660	0.08%
2018/03/22	0	0.00	2	30.35	30.15	-2	3,617	-0.06%
2018/03/16	2	29.85	0	0.00	30.15	2	3,608	0.06%
2018/03/15	2	29.95	0	0.00	29.90	2	3,603	0.06%
2018/03/13	2	29.75	0	0.00	29.70	2	3,580	0.06%
2018/03/12	1	29.65	0	0.00	29.50	1	3,579	0.03%
2018/03/09	0	0.00	6	29.85	30.00	-6	3,547	-0.17%
2018/03/07	1	30.00	0	0.00	29.85	1	3,561	0.03%
2018/03/06	0	0.00	2	30.30	30.10	-2	3,560	-0.06%
2018/03/05	3	30.43	1	30.15	30.10	2	3,595	0.06%
2018/03/02	1	31.05	1	31.00	31.15	0	3,556	0.00%
2018/03/01	2	31.75	0	0.00	31.70	2	3,528	0.06%
2018/02/27	16	31.66	15	31.28	31.20	1	3,427	0.03%
2018/02/26	17	31.67	19	31.61	31.65	-2	3,387	-0.06%
2018/02/23	2	31.80	1	32.00	31.45	1	3,335	0.03%
2018/02/21	2	30.33	0	0.00	30.60	2	3,131	0.06%
2018/02/12	0	0.00	2	29.90	29.70	-2	3,099	-0.06%
2018/02/09	2	29.40	0	0.00	29.80	2	3,090	0.06%
2018/02/08	2	29.95	0	0.00	29.90	2	3,086	0.06%
2018/02/07	2	30.63	1	30.70	30.40	1	3,048	0.03%
2018/02/06	1	30.20	14	30.02	29.65	-13	2,875	-0.45%
2018/02/05	4	29.85	2	31.25	30.85	2	2,706	0.07%
2018/02/02	1	30.75	9	30.74	30.75	-8	2,687	-0.30%
2018/02/01	8	30.39	1	30.35	30.45	7	2,709	0.26%
2018/01/31	18	30.83	5	30.90	31.00	13	2,708	0.48%
2018/01/30	0	0.00	2	29.80	29.60	-2	2,567	-0.08%
2018/01/29	2	30.50	0	0.00	30.40	2	2,545	0.08%
2018/01/26	0	0.00	1	30.15	30.40	-1	2,522	-0.04%
2018/01/25	0	0.00	2	30.00	29.90	-2	2,572	-0.08%
2018/01/24	0	0.00	22	29.65	29.65	-22	2,502	-0.88%
2018/01/23	0	0.00	29	29.75	29.75	-29	2,470	-1.17%
2018/01/22	0	0.00	5	29.36	29.55	-5	2,418	-0.21%
2018/01/19	0	0.00	2	29.10	29.00	-2	2,351	-0.09%
2018/01/15	3	28.47	2	28.45	28.40	1	2,398	0.04%
2018/01/11	0	0.00	2	29.25	28.90	-2	2,414	-0.08%
2018/01/08	2	29.70	3	29.55	29.65	-1	2,358	-0.04%
2018/01/03	0	0.00	2	29.00	28.95	-2	2,282	-0.09%