新光鋼 (2031)-凱基-板橋券商分點個股進出

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
63.3
漲跌
▼1.5
漲幅
-2.31%
成交量
3,788張
產業
上市鋼鐵類股
558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－凱基-板橋券商分點個股進出

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

凱基-板橋券商分點個股進出
凱基-板橋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
2024/06/21	3	63.50	1	64.20	63.30	2	2,616	0.08%
2024/06/20	1	65.10	0	0.00	64.80	1	2,589	0.04%
2024/06/19	1	64.80	12	64.83	64.70	-11	2,578	-0.43%
2024/06/18	17	65.85	9	67.59	65.30	8	2,569	0.31%
2024/06/17	4	69.33	2	69.80	69.60	2	2,437	0.08%
2024/06/14	5	63.80	5.3	63.84	64.10	-0.3	2,147	-0.02%
2024/05/30	0.1	60.40	0	0.00	60.40	0.1	2,449	0.00%
2024/05/22	0.1	60.70	0	0.00	60.70	0.1	2,994	0.00%
2024/05/17	0	0.00	5	61.40	61.30	-5	3,039	-0.16%
2024/04/30	1	58.50	1	60.20	58.80	0	3,021	0.00%
2024/04/25	1.2	58.05	0	0.00	57.10	1.2	2,960	0.04%
2024/04/24	1	58.60	0	0.00	58.70	1	2,940	0.03%
2024/04/22	0	0.00	1	58.50	58.70	-1	2,976	-0.03%
2024/04/19	0	0.00	1	59.00	59.50	-1	2,969	-0.03%
2024/04/18	0	60.40	0	0.00	60.20	0	2,951	0.00%
2024/04/16	1	58.40	0	0.00	58.40	1	2,947	0.03%
2024/04/15	2	60.30	1	60.70	60.00	1	2,937	0.03%
2024/04/12	10	60.20	0	0.00	60.10	10	2,946	0.34%
2024/04/09	0	64.60	0	0.00	64.40	0	2,904	0.00%
2024/04/08	0	0.00	3	63.07	61.80	-3	2,827	-0.11%
2024/04/03	4	62.68	10	63.26	61.60	-6	2,821	-0.21%
2024/04/02	5	61.18	0	0.00	61.10	5	2,828	0.18%
2024/04/01	3	61.50	6	61.10	61.20	-3	2,879	-0.10%
2024/03/28	1	62.70	0	0.00	62.10	1	3,061	0.03%
2024/03/26	5	62.70	0	0.00	62.60	5	3,272	0.15%
2024/03/20	10	62.00	0.1	62.20	61.90	9.9	4,344	0.23%
2024/03/15	0	0.00	3	62.00	62.30	-3	4,150	-0.07%
2024/03/13	5	61.30	0	0.00	60.10	5	4,100	0.12%
2024/03/08	1	62.90	1.9	61.22	61.20	-0.9	4,041	-0.02%
2024/03/07	1	64.50	1	64.10	64.50	0	4,007	0.00%
2024/03/04	7	66.81	2	68.20	66.20	5	3,929	0.13%
2024/03/01	11	67.09	1.1	66.44	66.80	9.9	3,824	0.26%
2024/02/29	31	65.60	0.2	63.70	66.80	30.9	3,755	0.82%
2024/02/27	2	64.95	1	65.20	64.80	1	3,652	0.03%
2024/02/26	10	64.00	0.9	65.39	65.60	9.1	3,587	0.25%
2024/02/23	1	63.20	9	63.21	62.80	-8	3,454	-0.23%
2024/02/22	0	0.00	3	60.40	60.50	-3	3,367	-0.09%
2024/02/21	7	60.00	0	0.00	59.30	7	3,339	0.21%
2024/02/20	3	60.90	2	61.30	61.00	1	3,290	0.03%
2024/02/19	0	0.00	5	61.80	61.80	-5	3,280	-0.15%
2024/02/15	0	0.00	0.6	58.60	58.60	-0.6	3,198	-0.02%
2024/02/05	5	57.40	3	57.23	57.50	2	3,175	0.06%
2024/02/01	3	56.13	0	0.00	56.10	3	3,146	0.10%
2024/01/31	1.1	55.98	0	0.00	55.80	1.1	3,152	0.03%
2024/01/29	0	0.00	2	56.00	56.30	-2	3,128	-0.06%
2024/01/25	2	55.90	1	55.70	55.90	1	3,107	0.03%
2024/01/24	4	55.80	2	56.30	55.40	2	3,099	0.06%
2024/01/23	2	55.35	1	55.40	55.20	1	3,085	0.03%
2024/01/22	1	53.80	0	0.00	53.90	1	3,065	0.03%
2024/01/19	1	53.70	0	0.00	53.50	1	3,054	0.03%
2024/01/16	0.2	54.80	0	0.00	54.80	0.2	3,003	0.01%
2024/01/15	2	55.20	0	0.00	55.40	2	2,992	0.07%
2024/01/09	0.3	55.60	0	0.00	55.40	0.3	3,004	0.01%
2024/01/04	0	0.00	2	56.70	56.60	-2	2,934	-0.07%
2024/01/03	0.1	56.40	0	0.00	56.40	0.1	2,933	0.00%
2023/12/28	2	58.20	3	58.90	58.20	-1	2,881	-0.03%
2023/12/27	3	60.60	3	60.80	60.60	0	2,802	0.00%
2023/12/26	8	60.36	3	61.00	60.30	5	2,746	0.18%
2023/12/25	4	61.30	0	0.00	60.50	4	2,710	0.15%
2023/12/21	3	61.70	5	59.80	61.70	-2	2,485	-0.08%
2023/12/20	1	59.60	1.7	60.10	60.10	-0.7	2,332	-0.03%
2023/12/19	12	57.68	31	56.97	60.10	-19	2,165	-0.88%
2023/12/18	24	57.35	37	57.31	58.00	-13	1,870	-0.69%
2023/12/15	0	0.00	25	54.34	56.40	-25	1,433	-1.74%
2023/12/14	0	0.00	1	51.50	51.30	-1	1,169	-0.09%
2023/12/13	0	0.00	5	51.50	51.40	-5	1,188	-0.42%
2023/12/12	4	51.30	1	51.30	51.30	3	1,207	0.25%
2023/12/11	1	51.20	6	51.25	51.50	-5	1,211	-0.41%
2023/12/07	17	52.06	4	52.60	51.70	13	1,191	1.09%
2023/12/06	1	51.80	0	0.00	51.70	1	1,169	0.09%
2023/12/05	6	51.62	0	0.00	51.50	6	1,153	0.52%
2023/12/04	11	51.46	8	51.60	51.80	3	1,156	0.26%
2023/12/01	0	0.00	3	50.50	50.20	-3	1,117	-0.27%
2023/11/30	3	49.90	0	0.00	49.90	3	1,112	0.27%
2023/11/29	0	0.00	2	49.60	49.85	-2	1,133	-0.18%
2023/11/28	4	48.98	2	49.15	49.15	2	1,111	0.18%
2023/11/27	0	0.00	1	48.50	48.35	-1	1,108	-0.09%
2023/11/24	3	48.75	3	48.90	48.75	0	1,113	0.00%
2023/11/23	0	0.00	1	48.95	48.90	-1	1,122	-0.09%
2023/11/22	4	49.38	3	49.10	49.10	1	1,126	0.09%
2023/11/20	1	48.45	4	48.55	48.60	-3	1,099	-0.27%
2023/11/16	8	48.38	8	48.55	48.30	0	1,119	0.00%
2023/11/15	9	47.81	6	47.92	47.90	3	1,111	0.27%
2023/11/14	2	46.55	0	0.00	46.55	2	1,107	0.18%
2023/11/10	0	0.00	3	47.95	47.75	-3	1,144	-0.26%
2023/11/09	1	48.00	0	0.00	47.95	1	1,162	0.09%
2023/11/06	5	47.70	0	0.00	47.35	5	1,209	0.41%
2023/11/02	10	46.85	0	0.00	46.50	10	1,303	0.77%
2023/10/25	0	0.00	1	46.95	47.00	-1	1,776	-0.06%
2023/10/24	1	45.80	0	0.00	46.15	1	1,821	0.05%
2023/10/16	0	0.00	1	47.90	47.90	-1	1,879	-0.05%
2023/10/13	0	0.00	5	47.19	47.40	-5	1,890	-0.26%
2023/10/12	2	46.00	0	0.00	46.80	2	1,908	0.10%
2023/10/11	2	45.95	0	0.00	46.10	2	1,913	0.10%
2023/09/28	1	46.75	0	0.00	46.75	1	1,964	0.05%
2023/09/27	1	47.50	0	0.00	47.45	1	1,973	0.05%
2023/09/26	1	47.90	0	0.00	48.00	1	1,980	0.05%
2023/09/21	1	48.80	7	49.40	49.20	-6	2,008	-0.30%
2023/09/20	0	0.00	3	49.80	50.00	-3	2,000	-0.15%
2023/09/19	0	0.00	2	49.60	49.85	-2	1,986	-0.10%
2023/09/18	0	0.00	2	50.00	49.95	-2	2,002	-0.10%
2023/09/15	0	0.00	1	49.20	49.50	-1	1,982	-0.05%
2023/09/14	0	0.00	2	48.60	48.65	-2	1,988	-0.10%
2023/09/11	0	0.00	6	47.68	47.65	-6	2,029	-0.30%
2023/09/07	3	47.90	0	0.00	47.85	3	2,138	0.14%
2023/09/06	1	49.10	5	49.28	49.35	-4	2,150	-0.19%
2023/09/05	0	0.00	2	48.80	49.00	-2	2,181	-0.09%
2023/08/31	0	0.00	1	46.40	46.85	-1	2,176	-0.05%
2023/08/28	13	45.25	0	0.00	45.60	13	2,260	0.58%
2023/08/24	6	45.60	0	0.00	45.30	6	2,316	0.26%
2023/08/23	1	45.30	0	0.00	45.60	1	2,313	0.04%
2023/08/22	10	45.25	0	0.00	45.30	10	2,338	0.43%
2023/08/21	5	46.20	0	0.00	46.15	5	2,365	0.21%
2023/08/18	0	0.00	10	47.03	46.80	-10	2,396	-0.42%
2023/08/17	1	47.10	0	0.00	47.00	1	2,523	0.04%
2023/08/16	4	47.43	0	0.00	47.05	4	2,653	0.15%
2023/08/15	3	48.75	3	49.50	48.70	0	2,802	0.00%
2023/08/14	0	0.00	3	47.93	47.85	-3	2,807	-0.11%
2023/08/11	1	49.35	0	0.00	49.55	1	2,793	0.04%
2023/08/09	2	50.50	0	0.00	51.00	2	2,751	0.07%
2023/08/08	0	0.00	2	52.40	51.90	-2	2,717	-0.07%
2023/08/07	2	50.30	0	0.00	51.80	2	2,700	0.07%
2023/08/04	5	52.26	1	52.40	52.00	4	2,689	0.15%
2023/08/02	0	0.00	2	51.50	50.60	-2	2,621	-0.08%
2023/08/01	2	49.55	2	49.85	50.00	0	2,511	0.00%
2023/07/31	0	0.00	1	48.40	48.65	-1	2,473	-0.04%
2023/07/28	0	0.00	1	48.00	47.85	-1	2,428	-0.04%
2023/07/27	0	0.00	20	47.50	47.40	-20	2,412	-0.83%
2023/07/26	0	0.00	2	46.90	46.80	-2	2,434	-0.08%
2023/07/25	0	0.00	1	46.35	46.00	-1	2,462	-0.04%
2023/07/24	2	46.40	4	45.93	45.90	-2	2,543	-0.08%
2023/07/20	0	0.00	1	45.55	45.95	-1	2,801	-0.04%
2023/07/17	1	44.00	0	0.00	44.85	1	3,713	0.03%
2023/07/14	0	0.00	10	43.15	43.10	-10	3,698	-0.27%
2023/07/13	10	43.05	0	0.00	42.75	10	3,727	0.27%
2023/07/12	0	0.00	3	43.45	43.15	-3	3,768	-0.08%
2023/07/11	10	43.70	0	0.00	43.25	10	3,773	0.27%
2023/07/10	4	43.78	6	43.75	43.70	-2	3,759	-0.05%
2023/07/06	2	45.00	0	0.00	45.00	2	3,756	0.05%
2023/07/05	2	46.65	0	0.00	46.50	2	3,749	0.05%
2023/07/04	0	0.00	3	46.95	46.90	-3	3,755	-0.08%
2023/07/03	4	46.58	1	46.85	46.75	3	3,751	0.08%
2023/06/29	0	0.00	8	46.98	46.60	-8	3,772	-0.21%
2023/06/27	5	46.20	0	0.00	46.30	5	3,799	0.13%
2023/06/26	3	46.40	0	0.00	46.55	3	3,809	0.08%
2023/06/19	3	47.30	0	0.00	47.25	3	3,921	0.08%
2023/06/16	0	0.00	2	47.35	47.55	-2	3,975	-0.05%
2023/06/15	9	46.68	0	0.00	47.10	9	3,978	0.23%
2023/06/14	2	46.60	15	46.75	46.65	-13	4,045	-0.32%
2023/06/09	3	47.95	0	0.00	48.20	3	4,013	0.07%
2023/06/08	0	0.00	5	48.75	48.80	-5	3,977	-0.13%
2023/06/05	0	0.00	4	48.34	48.20	-4	3,966	-0.10%
2023/06/02	6	47.50	0	0.00	47.70	6	3,930	0.15%
2023/06/01	2	48.00	5	48.55	48.30	-3	3,893	-0.08%
2023/05/30	6	47.73	0	0.00	47.60	6	3,932	0.15%
2023/05/26	9	49.11	1	49.65	48.90	8	3,918	0.20%
2023/05/25	8	48.98	2	50.20	50.10	6	3,906	0.15%
2023/05/24	0	0.00	15	49.13	49.70	-15	3,873	-0.39%
2023/05/23	3	49.10	53	49.24	49.50	-50	3,834	-1.30%
2023/05/22	8	46.90	0	0.00	47.20	8	3,703	0.22%
2023/05/19	20	48.93	23	49.68	49.75	-3	3,560	-0.08%
2023/05/18	1	46.70	7	46.64	46.60	-6	3,388	-0.18%
2023/05/17	0	0.00	5	45.85	46.10	-5	3,375	-0.15%
2023/05/10	1	46.60	10	46.03	47.05	-9	3,417	-0.26%
2023/05/09	30	45.32	0	0.00	44.75	30	3,377	0.89%
2023/05/08	0	0.00	25	46.80	46.40	-25	3,357	-0.74%
2023/05/05	30	47.67	5	47.15	47.05	25	3,362	0.74%
2023/05/02	5	46.95	10	47.03	47.45	-5	3,457	-0.14%
2023/04/24	6	50.03	3	51.90	49.80	3	3,135	0.10%
2023/04/21	40	52.03	90	52.57	53.60	-50	2,823	-1.77%
2023/04/20	22	49.39	2	49.00	48.80	20	2,378	0.84%
2023/04/17	1	46.00	0	0.00	47.00	1	2,185	0.05%
2023/04/11	0	0.00	1	45.30	44.95	-1	2,188	-0.05%
2023/04/10	0	0.00	1	45.75	45.75	-1	2,190	-0.05%
2023/03/31	0	0.00	1	48.00	47.95	-1	2,282	-0.04%
2023/03/28	0	0.00	2	46.83	47.00	-2	2,514	-0.08%
2023/03/24	0	0.00	2	47.95	48.00	-2	2,580	-0.08%
2023/03/23	1	48.70	1	48.35	48.00	0	2,648	0.00%
2023/03/22	0	0.00	6	47.45	47.70	-6	2,646	-0.23%
2023/03/21	1	47.50	5	47.50	47.50	-4	2,725	-0.15%
2023/03/20	0	45.90	2	46.00	46.00	-2	2,664	-0.08%
2023/03/17	6	45.48	1	46.00	45.70	5	2,651	0.19%
2023/03/15	0	0.00	1	45.55	44.75	-1	2,572	-0.04%
2023/03/14	1	45.90	1	45.90	45.70	0	2,564	0.00%
2023/03/10	1	44.95	0	0.00	45.15	1	2,546	0.04%
2023/03/02	0	0.00	5	45.20	45.25	-5	2,549	-0.20%
2023/02/23	5	44.40	0	0.00	44.75	5	2,465	0.20%
2023/02/22	4	44.43	0	0.00	44.25	4	2,466	0.16%
2023/02/06	15	47.77	5	46.80	46.90	10	2,534	0.39%
2023/02/03	0	0.00	5	46.80	47.60	-5	2,504	-0.20%
2023/02/02	0	0.00	7	47.51	47.45	-7	2,481	-0.28%
2023/02/01	2	47.40	0	0.00	47.90	2	2,475	0.08%
2023/01/31	3	47.40	2	48.48	48.40	1	2,415	0.04%
2023/01/30	1	46.40	8	46.41	46.60	-7	2,314	-0.30%
2023/01/17	1	45.10	3	45.38	45.30	-2	2,270	-0.09%
2023/01/16	0	0.00	3	44.93	44.15	-3	2,237	-0.13%
2023/01/13	2	44.40	40.1	44.30	44.70	-38.1	2,224	-1.71%
2023/01/11	41.1	44.32	0	0.00	43.80	41.1	2,195	1.87%
2023/01/10	2	43.80	0	0.00	43.50	2	2,173	0.09%
2023/01/06	0	0.00	1	42.90	42.95	-1	2,146	-0.05%
2023/01/05	0	0.00	2	43.50	43.60	-2	2,150	-0.09%
2023/01/03	2	43.28	0	0.00	43.40	2	2,142	0.09%
2022/12/30	2	43.03	2	42.30	42.90	0	2,126	0.00%
2022/12/29	1	42.00	10	42.53	42.00	-9	2,104	-0.43%
2022/12/28	4	43.54	3	43.75	43.50	1	2,077	0.05%
2022/12/27	3	43.42	0	0.00	43.30	3	2,072	0.14%
2022/12/23	1	44.35	0	0.00	44.00	1	2,043	0.05%
2022/12/22	1	44.30	27	43.03	44.25	-26	1,970	-1.32%
2022/12/21	63	42.04	43	42.46	41.55	20	1,821	1.10%
2022/12/19	0	0.00	3	41.70	41.70	-3	1,730	-0.17%
2022/12/16	1	42.00	30.1	42.00	42.00	-29.1	1,698	-1.71%
2022/12/15	73.1	41.17	33	41.82	42.10	40.1	1,633	2.45%
2022/12/14	3	41.13	1	41.50	40.50	2	1,535	0.13%
2022/12/13	102	40.77	97	41.83	41.70	5	1,483	0.34%	大買/
2022/12/09	0	0.00	1	38.90	39.25	-1	1,357	-0.07%
2022/12/07	1	38.20	0	0.00	37.85	1	1,363	0.07%
2022/12/05	0	0.00	1	38.85	39.30	-1	1,372	-0.07%
2022/12/01	2	38.23	1	38.30	38.50	1	1,522	0.07%
2022/11/30	1	37.80	0	0.00	37.95	1	1,509	0.07%
2022/11/21	1	37.50	1	37.80	37.80	0	1,476	0.00%
2022/11/17	0	0.00	2	36.95	37.40	-2	1,480	-0.14%
2022/11/16	1	37.95	0	0.00	37.35	1	1,476	0.07%
2022/11/15	3	37.05	1	37.45	37.50	2	1,428	0.14%
2022/11/02	0.3	34.60	0	0.00	34.60	0.3	1,518	0.02%
2022/10/28	0	0.00	7	34.80	34.15	-7	1,581	-0.44%
2022/10/20	8	35.98	4	34.35	36.00	4	1,839	0.22%
2022/10/19	3	35.70	0	0.00	35.20	3	1,805	0.17%
2022/10/11	0	0.00	6	34.53	34.80	-6	1,885	-0.32%
2022/10/07	3	35.30	0	0.00	34.90	3	1,881	0.16%
2022/10/06	0	0.00	2	34.55	34.95	-2	1,893	-0.11%
2022/10/05	2	35.05	2	35.05	35.05	0	1,912	0.00%
2022/10/03	1	33.30	0	0.00	33.30	1	1,919	0.05%
2022/09/30	1	33.45	0	0.00	34.00	1	1,920	0.05%
2022/09/26	1	34.45	0	0.00	34.45	1	2,027	0.05%
2022/09/23	0	0.00	10	37.05	36.90	-10	2,042	-0.49%
2022/09/21	3	37.20	0	0.00	37.15	3	2,072	0.14%
2022/09/20	0	0.00	10	37.60	37.60	-10	2,091	-0.48%
2022/09/19	0	0.00	0	38.50	38.40	0	2,096	0.00%
2022/09/16	1	38.80	1	38.70	38.85	0	2,104	0.00%
2022/09/13	11	39.82	0	0.00	39.80	11	2,205	0.50%
2022/09/12	1	38.70	0	0.00	39.80	1	2,259	0.04%
2022/09/08	11	38.91	1	39.15	38.80	10	2,242	0.45%
2022/09/07	0	0.00	5	36.90	36.30	-5	2,193	-0.23%
2022/08/31	1	38.05	1	38.15	38.20	0	2,193	0.00%
2022/08/29	1	37.50	2	37.50	37.60	-1	2,222	-0.04%
2022/08/25	1	39.20	0	0.00	38.65	1	2,230	0.04%
2022/08/24	0	0.00	1	39.25	39.05	-1	2,223	-0.04%
2022/08/16	1	39.30	0	0.00	39.30	1	2,309	0.04%
2022/08/15	0	0.00	1	38.50	40.00	-1	2,319	-0.04%
2022/08/12	2	37.80	0	0.00	38.20	2	2,268	0.09%
2022/08/10	0	0.00	2	35.90	36.00	-2	2,304	-0.09%
2022/08/04	10	34.57	0	0.00	34.60	10	2,699	0.37%
2022/08/03	0	0.00	1	35.65	35.20	-1	2,871	-0.03%
2022/08/02	10	36.10	2	36.50	36.55	8	2,922	0.27%
2022/08/01	4	36.81	0	0.00	37.85	4	2,926	0.14%
2022/07/26	0	0.00	80	35.35	35.20	-80	3,052	-2.62%
2022/07/25	0	0.00	50	35.94	35.95	-50	3,074	-1.63%
2022/07/21	0	35.50	0	0.00	35.70	0	3,169	0.00%
2022/07/19	0	0.00	50	35.95	36.15	-50	3,335	-1.50%
2022/07/18	0	0.00	30	34.30	35.00	-30	3,363	-0.89%
2022/07/15	5	33.80	0	0.00	34.05	5	3,411	0.15%
2022/07/14	0	0.00	1	34.35	34.45	-1	3,619	-0.03%
2022/07/13	0	0.00	43	33.96	33.95	-43	3,715	-1.16%
2022/07/07	0	0.00	3	34.35	34.40	-3	4,531	-0.07%
2022/07/06	3	34.22	0	0.00	34.10	3	4,607	0.07%
2022/07/05	1	39.20	30	38.84	39.30	-29	4,714	-0.62%
2022/07/01	0	0.00	1	38.80	37.85	-1	4,928	-0.02%
2022/06/30	1	39.85	0	0.00	39.65	1	5,169	0.02%
2022/06/23	1	40.70	0	0.00	40.20	1	5,563	0.02%
2022/06/22	1	41.20	0	0.00	40.60	1	5,704	0.02%
2022/06/20	30	42.25	0	0.00	41.50	30	5,941	0.50%
2022/06/17	1	44.35	2	44.50	44.15	-1	5,929	-0.02%
2022/06/15	40	46.88	0	0.00	46.55	40	5,954	0.67%
2022/06/13	0.1	47.95	2	47.95	47.25	-1.9	6,048	-0.03%
2022/06/10	21	49.15	10	49.25	48.80	11	6,117	0.18%
2022/06/09	30	49.83	0	0.00	49.85	30	6,213	0.48%
2022/06/07	27	50.47	1	50.30	50.70	26	6,319	0.41%
2022/06/01	0	0.00	22	50.30	50.20	-22	6,485	-0.34%
2022/05/31	64	49.79	15	49.75	49.90	49	6,505	0.75%
2022/05/30	49	50.08	0	0.00	50.20	49	6,532	0.75%
2022/05/27	0	0.00	1	49.15	49.70	-1	6,570	-0.02%
2022/05/26	1	48.60	2	49.13	48.75	-1	6,797	-0.01%
2022/05/25	5	47.60	0	0.00	48.55	5	6,898	0.07%
2022/05/24	0	0.00	15	48.15	48.15	-15	6,930	-0.22%
2022/05/23	17.1	49.02	0	0.00	48.95	17.1	6,917	0.25%
2022/05/20	2	48.83	8	48.98	48.65	-6	6,929	-0.09%
2022/05/19	6	48.37	12	48.05	48.30	-6	7,060	-0.08%
2022/05/18	2	49.75	2	49.85	50.00	0	7,041	0.00%
2022/05/17	1	48.75	0	0.00	48.95	1	6,988	0.01%
2022/05/16	0	0.00	0.2	49.20	48.90	-0.2	6,957	0.00%
2022/05/13	28	49.63	2	49.53	49.70	26	6,918	0.38%
2022/05/12	52	50.46	2	52.40	50.00	50	6,906	0.72%
2022/05/11	33	52.45	0	0.00	52.40	33	6,732	0.49%
2022/05/09	2	58.15	0	0.00	58.00	2	6,529	0.03%
2022/05/06	4	59.95	0	0.00	60.40	4	6,495	0.06%
2022/05/05	5	61.70	5	62.60	62.40	0	6,448	0.00%
2022/05/04	1	62.00	4	62.00	62.00	-3	6,383	-0.05%
2022/05/03	1	63.10	2	63.60	63.50	-1	6,305	-0.02%
2022/04/28	0	0.00	1	64.20	64.20	-1	6,285	-0.02%
2022/04/27	15	64.90	0	0.00	65.00	15	6,252	0.24%
2022/04/26	0	0.00	5	64.60	65.10	-5	6,193	-0.08%
2022/04/25	2.3	66.46	2	66.60	66.10	0.3	6,069	0.00%
2022/04/22	1	70.30	3	69.40	69.40	-2	5,992	-0.03%
2022/04/21	3	70.50	0	0.00	69.50	3	5,952	0.05%
2022/04/20	7.2	70.14	1	70.80	71.40	6.2	5,912	0.10%
2022/04/19	5	72.70	11	72.90	72.40	-6	5,733	-0.10%
2022/04/18	3	73.43	1	73.00	72.90	2	5,664	0.04%
2022/04/15	1	74.70	8.2	75.56	75.50	-7.2	5,535	-0.13%
2022/04/14	3.2	74.72	65.1	71.44	74.80	-61.9	5,271	-1.17%
2022/04/13	66.1	72.38	4	71.37	71.20	62.1	4,961	1.25%
2022/04/12	3	70.83	1	70.40	70.70	2	4,847	0.04%
2022/04/11	9	71.19	18	71.32	69.80	-9	4,768	-0.19%
2022/04/08	10	68.77	2.1	69.10	69.20	7.9	4,625	0.17%
2022/04/07	13	71.40	32	71.90	67.90	-19	4,547	-0.42%
2022/04/06	13	71.31	19	72.75	70.80	-6	4,326	-0.14%
2022/04/01	0	0.00	1	69.70	69.50	-1	4,057	-0.02%
2022/03/31	12	68.24	14.1	68.41	67.80	-2.1	3,960	-0.05%
2022/03/30	0.1	67.30	0	0.00	67.40	0.1	3,881	0.00%
2022/03/29	0	0.00	21	66.56	66.00	-21	3,843	-0.55%
2022/03/28	1	65.80	6	66.08	67.90	-5	3,778	-0.13%
2022/03/25	2.1	66.75	4	67.40	68.00	-1.9	3,716	-0.05%
2022/03/24	15	66.59	7	66.93	66.00	8	3,626	0.22%
2022/03/23	0	0.00	7	64.61	65.30	-7	3,518	-0.20%
2022/03/22	7	63.76	8	64.20	64.10	-1	3,412	-0.03%
2022/03/21	1	64.10	0	0.00	63.30	1	3,357	0.03%
2022/03/18	8	62.79	2	62.60	62.00	6	3,338	0.18%
2022/03/16	7	63.50	39.1	62.44	62.30	-32.1	3,272	-0.98%
2022/03/15	7	63.81	52	63.99	64.20	-45	3,223	-1.40%
2022/03/14	42.1	65.98	3	65.47	66.20	39.1	3,167	1.23%
2022/03/11	0	0.00	4	63.55	63.80	-4	3,076	-0.13%
2022/03/10	6	62.32	3	62.40	62.70	3	3,000	0.10%
2022/03/08	0	0.00	5	62.80	59.50	-5	2,944	-0.17%
2022/03/07	5	62.30	10	63.00	62.10	-5	2,860	-0.17%
2022/03/04	3	63.07	0	0.00	62.50	3	2,805	0.11%
2022/03/03	2	62.55	5	62.60	63.00	-3	2,793	-0.11%
2022/03/02	50	62.70	0	0.00	62.70	50	2,778	1.80%
2022/03/01	35	64.79	31	64.71	63.00	4	2,739	0.15%
2022/02/25	7	61.24	2	61.50	62.00	5	2,577	0.19%
2022/02/24	2	60.05	2	59.40	59.40	0	2,513	0.00%
2022/02/23	2	59.80	0	0.00	59.80	2	2,470	0.08%
2022/02/22	1	59.50	0	0.00	59.50	1	2,466	0.04%
2022/02/21	2	61.00	9	61.39	60.30	-7	2,430	-0.29%
2022/02/18	1	59.00	0	0.00	58.90	1	2,301	0.04%
2022/02/17	0	0.00	3	57.80	57.50	-3	2,279	-0.13%
2022/02/16	0	0.00	2	58.00	57.80	-2	2,322	-0.09%
2022/02/15	5	58.92	0	0.00	58.10	5	2,323	0.22%
2022/02/14	0	59.00	0	0.00	58.90	0	2,375	0.00%
2022/02/09	3	56.80	0	0.00	57.00	3	2,462	0.12%
2022/02/08	0	0.00	2	56.25	56.40	-2	2,451	-0.08%
2022/02/07	1	54.10	0	0.00	55.50	1	2,474	0.04%
2022/01/24	2	52.80	0	0.00	52.80	2	2,561	0.08%
2022/01/21	2	53.60	0	0.00	53.40	2	2,602	0.08%
2022/01/19	10	53.70	0	0.00	53.70	10	2,646	0.38%
2022/01/14	0	0.00	4	53.60	54.20	-4	2,793	-0.14%
2022/01/13	9	55.17	7	54.79	55.20	2	2,814	0.07%
2022/01/11	0	0.00	0.1	55.40	55.10	-0.1	2,789	0.00%
2022/01/10	1	55.90	6	55.95	56.00	-5	2,792	-0.18%
2022/01/07	0	0.00	7	57.20	56.70	-7	2,784	-0.25%
2022/01/06	4	57.40	2	57.30	57.30	2	2,807	0.07%
2022/01/04	0	0.00	0.1	57.50	57.50	-0.1	2,874	0.00%
2022/01/03	0	0.00	2	57.70	57.50	-2	2,898	-0.07%
2021/12/30	0	0.00	2	58.20	58.20	-2	2,921	-0.07%
2021/12/29	1	58.20	4	58.35	58.70	-3	2,942	-0.10%
2021/12/28	0	0.00	2	58.00	58.20	-2	2,990	-0.07%
2021/12/27	0	0.00	3	58.40	58.40	-3	3,041	-0.10%
2021/12/24	1	59.00	3	59.20	59.00	-2	3,096	-0.07%
2021/12/23	2	60.20	2	60.20	60.00	0	3,119	0.00%
2021/12/21	3	59.90	1	59.30	59.90	2	3,097	0.06%
2021/12/20	4	60.00	2	60.10	60.00	2	3,082	0.06%
2021/12/17	8	58.96	0	0.00	58.80	8	3,019	0.26%
2021/12/15	0	0.00	5	57.10	57.00	-5	2,979	-0.17%
2021/12/14	7	57.26	2	56.80	56.80	5	3,001	0.17%
2021/12/13	1	58.50	0	0.00	58.60	1	2,981	0.03%
2021/12/09	1	58.00	0	0.00	57.80	1	3,034	0.03%
2021/12/08	1	58.70	29	58.87	58.70	-28	3,077	-0.91%
2021/12/03	19	57.94	0	0.00	57.30	19	3,109	0.61%
2021/12/02	10	57.10	0	0.00	57.30	10	3,147	0.32%
2021/11/30	0	0.00	5	56.70	57.30	-5	3,231	-0.15%
2021/11/29	0	0.00	3	56.80	56.80	-3	3,269	-0.09%
2021/11/26	0	0.00	1	58.70	57.80	-1	3,312	-0.03%
2021/11/25	0.1	59.20	1.1	59.64	59.00	-1	3,404	-0.03%
2021/11/24	11	58.08	2	58.80	58.80	9	3,404	0.26%
2021/11/23	2	57.50	45	57.72	57.10	-43	3,361	-1.28%
2021/11/19	10.1	56.20	7	56.00	56.10	3.1	3,630	0.09%
2021/11/18	45.1	56.70	0	0.00	56.70	45.1	3,716	1.21%
2021/11/17	2	57.50	70	57.47	57.10	-68	3,795	-1.79%
2021/11/16	50	56.30	5	56.10	56.20	45	3,824	1.18%
2021/11/15	32	56.86	45	56.90	56.80	-13	3,881	-0.33%
2021/11/12	1	58.40	0	0.00	58.30	1	3,955	0.03%
2021/11/11	55	61.02	13	60.19	58.70	42	4,057	1.04%
2021/11/08	0	0.00	1	60.30	60.00	-1	4,194	-0.02%
2021/11/04	2	58.60	1	58.50	58.50	1	4,210	0.02%
2021/11/03	0	0.00	101	59.07	59.40	-101	4,313	-2.34%	大賣/鉅額交易
2021/11/02	35	58.40	35	57.64	57.60	0	4,284	0.00%
2021/11/01	0	0.00	3	58.00	58.20	-3	4,327	-0.07%
2021/10/29	40	57.75	5	57.44	58.20	35	4,348	0.80%
2021/10/28	5	59.10	25	58.92	59.00	-20	4,363	-0.46%
2021/10/27	0	0.00	10	58.00	57.80	-10	4,438	-0.23%
2021/10/25	6	56.75	0	0.00	56.80	6	4,777	0.13%
2021/10/22	10	55.50	0	0.00	55.20	10	4,893	0.20%
2021/10/21	0	0.00	5	58.00	58.20	-5	4,935	-0.10%
2021/10/20	2	57.70	0	0.00	56.70	2	5,072	0.04%
2021/10/19	5	57.50	25	57.40	57.20	-20	5,203	-0.38%
2021/10/18	30	56.40	0	0.00	56.70	30	5,351	0.56%
2021/10/15	2	57.10	21	57.20	57.30	-19	5,593	-0.34%
2021/10/14	20	56.70	0	0.00	56.70	20	5,959	0.34%
2021/10/13	0	0.00	3	55.20	55.10	-3	6,355	-0.05%
2021/10/12	0	0.00	3	57.10	56.30	-3	6,482	-0.05%
2021/10/05	1	56.20	0	0.00	58.60	1	7,686	0.01%
2021/10/04	0	0.00	3	58.97	56.80	-3	7,883	-0.04%
2021/10/01	2	62.05	5	59.96	59.50	-3	8,220	-0.04%
2021/09/30	1	62.10	1	62.40	63.00	0	8,743	0.00%
2021/09/29	0	0.00	2.5	60.94	60.70	-2.5	9,439	-0.03%
2021/09/28	1	62.00	3	62.00	61.50	-2	10,946	-0.02%
2021/09/27	0	0.00	6	62.52	62.50	-6	11,719	-0.05%
2021/09/24	0	0.00	1	62.10	62.00	-1	12,376	-0.01%
2021/09/23	2	62.10	2	62.00	62.00	0	13,703	0.00%
2021/09/22	1	62.50	0	0.00	62.20	1	14,889	0.01%
2021/09/17	0	0.00	9	63.88	65.00	-9	15,482	-0.06%
2021/09/16	1	64.50	0	0.00	64.30	1	15,766	0.01%
2021/09/15	5	64.90	0	0.00	65.00	5	16,031	0.03%
2021/09/14	6	65.48	3	65.00	65.00	3	16,733	0.02%
2021/09/13	2	66.60	3	66.80	66.80	-1	17,518	-0.01%
2021/09/10	2	66.20	0	0.00	66.10	2	17,588	0.01%
2021/09/09	0	0.00	10	64.00	65.20	-10	17,647	-0.06%
2021/09/08	0	0.00	2	64.30	64.20	-2	17,830	-0.01%
2021/09/07	10	65.30	0	0.00	65.40	10	17,941	0.06%
2021/09/06	0	0.00	1	67.20	66.30	-1	18,054	-0.01%
2021/09/03	15	66.93	5	66.80	66.80	10	18,234	0.05%
2021/09/02	41	68.44	8	67.80	67.60	33	18,385	0.18%
2021/09/01	30.1	69.77	2	69.90	69.40	28.1	18,473	0.15%
2021/08/31	0	0.00	12	70.94	70.30	-12	18,592	-0.06%
2021/08/30	23	69.20	3	69.53	69.60	20	18,777	0.11%
2021/08/27	6	69.02	0	0.00	69.10	6	19,012	0.03%
2021/08/26	8	70.05	30	71.75	69.00	-22	19,337	-0.11%
2021/08/25	33	65.67	30	66.25	67.10	3	19,534	0.02%
2021/08/24	1	64.90	41	66.16	66.30	-40	19,780	-0.20%
2021/08/23	16	65.50	53.1	65.96	65.80	-37.1	20,561	-0.18%
2021/08/20	1	63.10	9	62.80	63.20	-8	21,093	-0.04%
2021/08/19	15	64.97	5	63.44	63.20	10	21,520	0.05%
2021/08/18	30	65.47	6	65.42	67.00	24	21,600	0.11%
2021/08/17	37	65.28	0	0.00	64.50	37	21,796	0.17%
2021/08/16	33	70.93	5	68.20	68.40	28	22,036	0.13%
2021/08/13	1	72.40	10	72.10	72.20	-9	22,349	-0.04%
2021/08/12	20	72.90	61	73.73	74.10	-41	22,842	-0.18%
2021/08/11	0	0.00	35	73.83	71.50	-35	23,280	-0.15%
2021/08/10	22	73.03	10	72.60	72.50	12	23,465	0.05%
2021/08/09	0	0.00	62	76.10	75.80	-62	23,677	-0.26%
2021/08/06	10	74.40	0	0.00	73.70	10	23,956	0.04%
2021/08/05	32	75.00	0	0.00	74.20	32	24,359	0.13%
2021/08/04	40	76.18	1	76.00	76.10	39	24,634	0.16%
2021/08/03	72	76.44	10	76.40	76.80	62	25,439	0.24%
2021/08/02	11	75.30	16	76.73	77.50	-5	26,084	-0.02%
2021/07/30	4	76.83	282.1	77.10	75.80	-278.1	26,449	-1.05%	大賣/鉅額交易
2021/07/29	13	72.93	10	73.60	75.00	3	27,183	0.01%
2021/07/28	2	73.60	12	71.75	72.50	-10	27,871	-0.04%
2021/07/27	52	72.54	23	74.63	72.10	29	28,415	0.10%
2021/07/26	61	75.55	133	75.28	74.70	-72	29,154	-0.25%	大賣/
2021/07/23	211	73.62	33	73.73	73.80	178	29,831	0.60%	大買/鉅額交易
2021/07/22	41	71.76	1	70.80	71.70	40	30,155	0.13%
2021/07/21	6.1	74.34	2	75.15	73.30	4.1	30,639	0.01%
2021/07/20	30	77.25	11	77.97	76.80	19	30,768	0.06%
2021/07/19	12	75.73	31	77.03	79.40	-19	30,883	-0.06%
2021/07/16	5	73.68	7	74.23	74.00	-2	31,277	-0.01%
2021/07/15	46	73.29	34	73.94	74.80	12	31,829	0.04%
2021/07/14	24	72.85	2	72.20	72.00	22	31,954	0.07%
2021/07/13	29	77.38	7	77.19	75.60	22	32,305	0.07%
2021/07/12	53.1	81.51	26	84.22	81.20	27.1	32,626	0.08%
2021/07/09	52.1	82.80	11	84.61	81.10	41.1	33,246	0.12%
2021/07/08	3.1	84.19	3	85.13	83.60	0.1	34,034	0.00%
2021/07/07	8.1	85.79	1	88.70	84.00	7.1	33,763	0.02%
2021/07/06	40.1	86.76	58	89.48	87.80	-17.9	33,327	-0.05%
2021/07/05	112.1	89.77	92	88.29	85.80	20.1	32,680	0.06%	大買/
2021/07/02	8	83.61	222	86.55	86.60	-214	31,335	-0.68%	大賣/鉅額交易
2021/07/01	20	78.02	48	81.72	78.80	-28	30,621	-0.09%
2021/06/30	68	82.65	96	83.07	79.80	-28	30,088	-0.09%
2021/06/29	61	79.06	38	79.62	80.20	23	28,815	0.08%
2021/06/28	29	72.16	99	73.47	74.30	-70	27,622	-0.25%
2021/06/25	26	67.70	34	68.24	67.60	-8	26,994	-0.03%
2021/06/24	23	66.66	172	67.77	66.80	-149	26,720	-0.56%	大賣/鉅額交易
2021/06/23	189	67.06	29	70.04	65.60	160	26,441	0.61%	大買/鉅額交易
2021/06/22	220	69.25	47	68.76	69.50	173	25,722	0.67%	大買/鉅額交易
2021/06/21	42	63.84	33	63.68	63.20	9	24,893	0.04%
2021/06/18	51	64.51	32	64.64	64.30	19	24,773	0.08%
2021/06/17	23	64.53	2	64.95	64.70	21	24,687	0.09%
2021/06/16	5	65.30	21	65.22	64.30	-16	24,501	-0.07%
2021/06/15	63	65.12	51	65.47	65.80	12	24,374	0.05%
2021/06/11	19	64.47	44	64.35	64.10	-25	24,239	-0.10%
2021/06/09	122	64.43	77	63.72	63.60	45	23,966	0.19%	大買/
2021/06/08	42	65.73	40	66.01	65.50	2	23,840	0.01%
2021/06/07	35	65.26	42	64.81	65.20	-7	23,766	-0.03%
2021/06/04	82	67.20	41	66.48	66.30	41	23,647	0.17%
2021/06/03	13	66.49	5	66.12	66.70	8	23,600	0.03%
2021/06/02	46	66.65	20	67.29	67.00	26	23,249	0.11%
2021/06/01	14	64.49	6	65.00	65.60	8	22,815	0.04%
2021/05/31	34	67.88	17	67.28	64.20	17	22,585	0.08%
2021/05/28	1	63.80	41	63.11	64.40	-40	21,715	-0.18%
2021/05/27	29	59.60	18	59.99	58.60	11	21,116	0.05%
2021/05/26	8	56.74	8	56.81	57.80	0	20,697	0.00%
2021/05/25	25	56.39	52	58.78	56.80	-27	20,585	-0.13%
2021/05/24	97	60.15	51	58.55	58.80	46	20,330	0.23%
2021/05/21	99	59.36	8	59.56	60.70	91	20,101	0.45%
2021/05/20	14	58.13	2	61.25	57.20	12	19,706	0.06%
2021/05/19	25	59.78	18	59.73	61.70	7	19,174	0.04%
2021/05/18	61	53.54	63	56.02	56.10	-2	18,723	-0.01%
2021/05/17	2	51.75	2	53.85	51.00	0	18,450	0.00%
2021/05/14	5	57.32	60	56.10	56.60	-55	18,170	-0.30%
2021/05/13	68	60.41	7	60.19	60.20	61	17,761	0.34%
2021/05/12	7	66.21	0	0.00	65.10	7	17,309	0.04%
2021/05/11	13	74.94	13	78.98	72.30	0	16,971	0.00%
2021/05/10	97	78.52	99	79.78	80.20	-2	16,146	-0.01%
2021/05/07	9	75.23	3	72.23	75.80	6	15,440	0.04%
2021/05/06	12	77.73	14	78.74	73.90	-2	14,956	-0.01%
2021/05/05	3	74.27	13	74.95	74.60	-10	13,962	-0.07%
2021/05/04	11	70.45	6	71.42	69.30	5	13,185	0.04%
2021/05/03	32	80.34	120	79.60	72.60	-88	12,523	-0.70%	大賣/
2021/04/29	32	78.16	36	78.88	80.50	-4	11,674	-0.03%
2021/04/28	20	71.78	16	71.57	73.20	4	10,831	0.04%
2021/04/27	15	69.87	8	70.35	70.60	7	10,422	0.07%
2021/04/26	2	65.30	6	64.53	66.50	-4	9,804	-0.04%
2021/04/23	2	58.70	85	57.74	60.50	-83	9,449	-0.88%
2021/04/22	21	60.36	19	62.71	59.30	2	9,050	0.02%
2021/04/21	82	58.57	88	59.09	58.90	-6	8,305	-0.07%
2021/04/20	59	54.64	106	54.81	56.70	-47	7,636	-0.62%	大賣/
2021/04/19	28	55.09	27	55.35	55.00	1	7,276	0.01%
2021/04/16	89	54.04	32	53.83	53.00	57	6,608	0.86%
2021/04/15	124	51.88	58.4	50.88	52.00	65.6	5,951	1.10%	大買/
2021/04/14	27	47.24	29	47.20	48.00	-2	5,075	-0.04%
2021/04/13	11	45.18	0	0.00	44.65	11	4,123	0.27%
2021/04/12	87	44.82	11	44.65	44.60	76	4,101	1.85%
2021/04/09	1	44.00	11	43.64	43.30	-10	3,980	-0.25%
2021/04/07	0	0.00	40	41.50	42.00	-40	3,813	-1.05%
2021/04/06	91	41.52	61	41.71	41.95	30	3,846	0.78%
2021/04/01	0	0.00	2	39.95	40.45	-2	3,714	-0.05%
2021/03/31	1	39.60	1	40.00	39.65	0	3,666	0.00%
2021/03/29	5	39.46	2	39.80	39.35	3	3,761	0.08%
2021/03/26	1	39.20	0	0.00	39.45	1	4,132	0.02%
2021/03/25	10	39.38	0	0.00	39.25	10	4,384	0.23%
2021/03/23	1	39.20	0	0.00	39.15	1	4,470	0.02%
2021/03/22	0	0.00	1	39.55	39.50	-1	4,477	-0.02%
2021/03/16	2	39.48	0	0.00	38.95	2	5,185	0.04%
2021/03/10	0	0.00	59	40.19	41.15	-59	5,110	-1.15%
2021/03/09	132	40.28	83	40.64	39.40	49	4,971	0.99%	大買/
2021/03/08	0	0.00	22	39.03	39.20	-22	4,807	-0.46%
2021/03/05	2	39.08	1	39.95	38.85	1	4,875	0.02%
2021/03/04	1	39.60	7	39.69	39.65	-6	4,933	-0.12%
2021/03/03	2	39.02	9	39.30	39.15	-7	4,974	-0.14%
2021/03/02	2	39.40	0	0.00	38.55	2	5,172	0.04%
2021/02/26	9	39.81	7	39.44	39.30	2	5,475	0.04%
2021/02/25	0	0.00	2	39.88	39.70	-2	5,626	-0.04%
2021/02/24	4	39.08	0	0.00	38.80	4	5,682	0.07%
2021/02/23	1	39.95	0	0.00	39.80	1	5,640	0.02%
2021/02/22	7	38.57	0	0.00	39.00	7	5,517	0.13%
2021/02/19	5	37.75	0	0.00	37.75	5	5,449	0.09%
2021/02/18	5	37.85	5	37.80	37.85	0	5,430	0.00%
2021/02/04	12	35.14	8	35.45	35.50	4	5,428	0.07%
2021/02/02	0	0.00	1	34.60	34.80	-1	5,471	-0.02%
2021/02/01	0	0.00	2	32.80	33.70	-2	5,460	-0.04%
2021/01/28	1	34.20	0	0.00	34.50	1	5,419	0.02%
2021/01/27	1	34.45	0	0.00	34.75	1	5,411	0.02%
2021/01/26	1	35.30	0	0.00	35.05	1	5,401	0.02%
2021/01/25	0	0.00	2	36.10	35.95	-2	5,398	-0.04%
2021/01/22	0	0.00	1	35.20	35.45	-1	5,375	-0.02%
2021/01/20	1	35.10	0	0.00	34.10	1	5,396	0.02%
2021/01/19	1	35.90	1	36.25	35.85	0	5,413	0.00%
2021/01/18	0	0.00	2	35.70	35.95	-2	5,390	-0.04%
2021/01/15	12	35.06	0	0.00	35.05	12	5,355	0.22%
2021/01/14	10	36.40	0	0.00	36.10	10	5,286	0.19%
2021/01/13	1	36.95	0	0.00	36.65	1	5,201	0.02%
2021/01/08	1	39.70	0	0.00	38.90	1	5,080	0.02%
2021/01/06	0	0.00	0.3	39.20	39.35	-0.3	5,041	-0.01%
2021/01/05	1	40.00	2	40.60	40.70	-1	4,969	-0.02%
2021/01/04	1	39.45	0	0.00	39.65	1	4,893	0.02%
2020/12/31	0	0.00	3.1	39.30	39.45	-3.1	4,881	-0.06%
2020/12/30	14	40.90	2	40.88	39.70	12	4,898	0.24%
2020/12/29	1	39.65	2	40.98	39.80	-1	4,849	-0.02%
2020/12/22	0	0.00	18	41.09	40.30	-18	4,695	-0.38%
2020/12/21	4	40.38	3	40.53	40.75	1	4,377	0.02%
2020/12/18	2	39.40	0	0.00	39.10	2	4,170	0.05%
2020/12/17	1	38.00	0	0.00	38.20	1	4,148	0.02%
2020/12/15	0	0.00	12	38.43	37.90	-12	4,254	-0.28%
2020/12/11	3	40.47	1	41.80	38.70	2	4,395	0.05%
2020/12/10	1	40.00	6	39.24	41.00	-5	4,124	-0.12%
2020/12/07	1	39.30	20	38.90	38.55	-19	4,055	-0.47%
2020/12/04	21	38.79	0	0.00	38.80	21	4,018	0.52%
2020/12/03	1	38.10	6	38.07	37.95	-5	4,028	-0.12%
2020/12/02	0	0.00	2	37.25	37.45	-2	4,193	-0.05%
2020/11/30	9	38.91	30	39.00	38.85	-21	4,119	-0.51%
2020/11/27	0	0.00	11	37.98	38.70	-11	4,081	-0.27%
2020/11/26	2	38.48	22	38.44	38.45	-20	3,993	-0.50%
2020/11/25	28	37.29	22	37.35	36.85	6	3,842	0.16%
2020/11/24	11	34.42	70	34.20	35.15	-59	3,510	-1.68%
2020/11/23	70	33.94	0	0.00	33.95	70	3,344	2.09%
2020/10/28	30	32.55	0	0.00	32.65	30	3,371	0.89%
2020/10/27	0	0.00	1	32.20	32.70	-1	3,335	-0.03%
2020/10/20	3	30.85	0	0.00	30.80	3	3,286	0.09%
2020/10/07	8	32.70	8	32.95	32.60	0	3,196	0.00%
2020/10/06	0	0.00	3	32.00	32.50	-3	3,159	-0.09%
2020/09/28	3	31.00	0	0.00	30.60	3	3,091	0.10%
2020/09/18	0	0.00	3	34.95	34.35	-3	2,708	-0.11%
2020/09/17	0	0.00	9	33.77	34.45	-9	2,603	-0.35%
2020/09/16	0	0.00	10	32.22	33.30	-10	2,459	-0.41%
2020/09/15	2	31.50	0	0.00	31.30	2	2,326	0.09%
2020/09/14	4	32.75	94	32.07	31.95	-90	2,295	-3.92%
2020/09/11	12	32.87	19	32.94	32.15	-7	2,227	-0.31%
2020/09/10	3	32.35	0	0.00	32.00	3	1,944	0.15%
2020/09/09	76	31.42	0	0.00	31.95	76	1,909	3.98%
2020/09/08	0	0.00	87	31.32	31.25	-87	1,870	-4.65%
2020/09/07	7	33.16	0	0.00	32.80	7	1,799	0.39%
2020/09/03	22	30.80	0	0.00	30.70	22	1,575	1.40%
2020/09/02	0	0.00	8	30.45	31.00	-8	1,534	-0.52%
2020/09/01	82	29.70	0	0.00	29.70	82	1,501	5.46%
2020/08/31	0	0.00	15	29.88	29.85	-15	1,474	-1.02%
2020/08/27	15	29.35	5	29.61	29.05	10	1,410	0.71%
2020/08/26	5	29.05	0	0.00	29.05	5	1,347	0.37%
2020/08/25	0	0.00	5	29.66	29.15	-5	1,347	-0.37%
2020/08/24	1	28.75	0	0.00	28.95	1	1,346	0.07%
2020/08/21	0	0.00	3	28.30	28.90	-3	1,357	-0.22%
2020/08/20	3	27.50	26	27.60	27.40	-23	1,331	-1.73%
2020/08/19	11	29.01	0	0.00	28.75	11	1,286	0.86%
2020/08/17	1	29.40	0	0.00	29.40	1	1,232	0.08%
2020/08/14	3	29.25	2	29.25	29.70	1	1,218	0.08%
2020/08/13	5	28.80	0.1	28.95	28.80	4.9	1,195	0.41%
2020/08/11	6	30.25	0	0.00	29.80	6	1,135	0.53%
2020/08/10	0	0.00	4	29.01	29.40	-4	981	-0.41%
2020/08/06	5	26.60	1	26.40	26.45	4	880	0.45%
2020/08/04	0	0.00	5	26.60	26.50	-5	882	-0.57%
2020/07/30	1	26.80	23	26.62	26.85	-22	889	-2.47%
2020/07/29	0	0.00	5	25.90	25.95	-5	899	-0.56%
2020/07/28	5	25.14	0	0.00	24.80	5	888	0.56%
2020/07/27	13	26.06	0	0.00	25.80	13	882	1.47%
2020/07/24	3	26.72	10	26.80	26.40	-7	875	-0.80%
2020/07/23	10	26.00	0	0.00	26.00	10	832	1.20%
2020/07/22	15	25.57	0	0.00	25.60	15	833	1.80%
2020/07/13	0	0.00	2	25.01	25.05	-2	791	-0.26%
2020/07/03	0	0.00	47	25.07	25.20	-47	801	-5.86%
2020/07/02	47	25.10	0	0.00	25.20	47	813	5.78%
2020/06/15	0	0.00	3	25.65	25.40	-3	1,047	-0.29%
2020/06/11	0	0.00	2	25.80	25.60	-2	1,153	-0.17%
2020/06/10	0	0.00	4	26.86	26.80	-4	1,157	-0.35%
2020/06/02	0	0.00	2	25.30	25.25	-2	1,199	-0.17%
2020/05/29	4	25.16	0	0.00	24.65	4	1,195	0.33%
2020/05/28	0	0.00	2	25.30	25.30	-2	1,178	-0.17%
2020/05/25	3	23.98	0	0.00	24.20	3	1,182	0.25%
2020/05/22	2	24.15	0	0.00	23.95	2	1,183	0.17%
2020/05/21	5	23.92	3	23.95	24.00	2	1,178	0.17%
2020/05/19	1	23.85	0	0.00	24.00	1	1,178	0.08%
2020/05/18	2	23.98	0	0.00	23.80	2	1,180	0.17%
2020/05/12	1	24.75	0	0.00	24.60	1	1,178	0.08%
2020/05/08	0	0.00	1	24.65	24.60	-1	1,179	-0.08%
2020/04/29	1	23.30	0	0.00	23.30	1	1,184	0.08%
2020/04/23	0	0.00	1	22.60	22.45	-1	1,234	-0.08%
2020/04/21	1	23.05	1	22.25	22.40	0	1,263	0.00%
2020/04/20	1	23.25	1	23.25	23.40	0	1,284	0.00%
2020/04/15	0	0.00	1	23.20	23.20	-1	1,395	-0.07%
2020/04/13	2	22.25	0	0.00	22.15	2	1,403	0.14%
2020/04/09	1	22.70	0	0.00	22.10	1	1,427	0.07%
2020/04/08	0	0.00	1	22.20	22.30	-1	1,448	-0.07%
2020/04/06	0	0.00	1	21.45	21.35	-1	1,501	-0.07%
2020/03/27	1	21.15	0	0.00	20.80	1	1,517	0.07%
2020/03/23	1	19.45	0	0.00	19.70	1	1,479	0.07%
2020/03/17	3	21.32	2	20.90	20.90	1	1,456	0.07%
2020/03/05	14	29.10	0	0.00	29.15	14	1,245	1.12%
2020/03/03	0	0.00	1	29.55	29.20	-1	1,244	-0.08%
2020/02/27	1	29.25	7	30.06	29.25	-6	1,266	-0.47%
2020/02/24	1	29.80	0	0.00	29.70	1	1,239	0.08%
2020/02/21	3	30.20	0	0.00	30.20	3	1,240	0.24%
2020/02/12	2	29.25	0	0.00	29.30	2	1,241	0.16%
2020/02/11	1	29.15	0	0.00	29.30	1	1,236	0.08%
2020/02/10	1	28.95	5	28.93	28.80	-4	1,235	-0.32%
2020/02/05	0	30.50	0	0.00	30.45	0	1,213	0.00%
2020/01/13	3	32.65	5	32.65	32.10	-2	1,034	-0.19%
2020/01/08	0	0.00	7	30.51	30.45	-7	947	-0.74%
2020/01/07	0	0.00	5	31.15	31.20	-5	937	-0.53%
2019/12/31	2	31.55	3	31.60	31.50	-1	875	-0.11%
2019/12/30	2	31.53	6	31.49	31.70	-4	849	-0.47%
2019/12/27	10	30.80	0	0.00	30.85	10	795	1.26%
2019/12/24	3	30.60	3	30.60	30.50	0	769	0.00%
2019/12/20	5	31.00	0	0.00	30.80	5	734	0.68%
2019/12/19	5	31.40	0	0.00	31.00	5	735	0.68%
2019/12/17	0	0.00	3	30.95	31.05	-3	710	-0.42%
2019/12/16	0	0.00	5	30.70	30.90	-5	674	-0.74%
2019/12/13	1	29.50	0.1	29.65	29.80	0.9	614	0.15%
2019/12/12	3	28.72	1	28.60	28.60	2	563	0.36%
2019/12/09	1	28.10	0	0.00	28.20	1	565	0.18%
2019/12/04	1	27.85	0	0.00	27.85	1	578	0.17%
2019/12/02	1	27.60	0	0.00	27.60	1	602	0.17%
2019/11/28	1	28.45	0	0.00	28.45	1	617	0.16%
2019/11/26	1	28.70	2	28.88	29.00	-1	622	-0.16%
2019/11/22	0	0.00	3	27.75	27.55	-3	598	-0.50%
2019/11/20	1	27.65	0	0.00	27.70	1	620	0.16%
2019/11/13	0	0.00	6	27.74	27.55	-6	661	-0.91%
2019/11/08	4	28.75	2	28.80	28.75	2	737	0.27%
2019/11/07	5	28.55	5	28.40	28.40	0	739	0.00%
2019/11/06	0	0.00	1	28.65	28.60	-1	741	-0.13%
2019/11/01	5	28.50	0	0.00	28.50	5	768	0.65%
2019/10/30	4	28.36	0	0.00	28.50	4	789	0.51%
2019/10/23	0	0.00	2	29.45	29.00	-2	854	-0.23%
2019/10/18	0	0.00	1	29.10	29.50	-1	874	-0.11%
2019/10/16	0	0.00	10	28.41	28.40	-10	885	-1.13%
2019/10/08	10	28.15	0	0.00	28.15	10	970	1.03%
2019/10/07	0	0.00	2	27.70	27.70	-2	975	-0.21%
2019/09/24	0	0.00	2	28.80	29.20	-2	971	-0.21%
2019/09/17	5	28.60	5	28.80	28.70	0	947	0.00%
2019/09/10	0	0.00	1	27.75	27.85	-1	960	-0.10%
2019/09/05	1	28.50	0	0.00	28.20	1	952	0.11%
2019/08/23	2	26.70	0.3	26.60	26.50	1.7	937	0.18%
2019/08/19	7	26.96	2	26.85	26.85	5	932	0.54%
2019/08/12	1	28.70	0	0.00	28.70	1	884	0.11%
2019/08/01	1	30.50	0	0.00	30.60	1	887	0.11%
2019/07/30	2	31.20	0	0.00	30.95	2	885	0.23%
2019/07/29	10	31.60	0	0.00	31.50	10	876	1.14%
2019/07/26	0	0.00	49	31.12	31.10	-49	855	-5.73%
2019/07/25	0	0.00	8	31.00	30.80	-8	851	-0.94%
2019/07/24	0	0.00	1	31.10	30.90	-1	851	-0.12%
2019/07/23	3	31.23	5	31.15	31.15	-2	844	-0.24%
2019/07/19	0	0.00	6	31.15	31.15	-6	832	-0.72%
2019/07/17	4	31.10	4	31.10	31.05	0	798	0.00%
2019/07/16	1	30.35	0	0.00	30.45	1	767	0.13%
2019/07/11	0	0.00	20	31.65	31.75	-20	758	-2.64%
2019/07/05	5.1	31.80	0	0.00	31.70	5.1	819	0.62%
2019/07/01	0	0.00	5	31.20	31.20	-5	883	-0.57%
2019/05/28	0	0.00	5	31.90	31.90	-5	1,287	-0.39%
2019/05/17	0	0.00	1	30.00	29.90	-1	1,428	-0.07%
2019/05/08	1	30.30	0	0.00	30.30	1	1,576	0.06%
2019/05/02	5	30.90	0	0.00	30.90	5	1,741	0.29%
2019/04/10	1	31.70	0	0.00	31.70	1	1,801	0.06%
2019/03/22	0	0.00	2	33.55	33.35	-2	1,991	-0.10%
2019/03/20	0	0.00	12	33.29	33.25	-12	1,958	-0.61%
2019/03/19	0	0.00	10	34.08	33.90	-10	1,903	-0.53%
2019/03/18	0	0.00	13	34.10	34.10	-13	1,888	-0.69%
2019/03/15	11	32.90	18	33.56	33.80	-7	1,858	-0.38%
2019/03/14	13	33.17	13	32.97	32.85	0	1,802	0.00%
2019/03/13	2	33.00	4	32.81	32.85	-2	1,819	-0.11%
2019/03/12	0.1	32.80	3	32.78	32.85	-2.9	1,832	-0.16%
2019/03/11	1	32.70	7	32.70	32.60	-6	1,857	-0.32%
2019/03/08	0	0.00	7	32.41	32.55	-7	1,901	-0.37%
2019/03/07	0	0.00	44	32.46	32.10	-44	1,949	-2.26%
2019/03/06	0	0.00	14	32.76	32.70	-14	1,963	-0.71%
2019/03/05	6	32.93	1	32.95	33.00	5	1,977	0.25%
2019/03/04	6	32.53	13	33.05	33.00	-7	1,990	-0.35%
2019/02/27	17	32.38	0	0.00	32.40	17	2,056	0.83%
2019/02/26	7	32.76	1	32.80	32.55	6	2,100	0.29%
2019/02/25	48	32.76	0	0.00	32.70	48	2,095	2.29%
2019/02/22	11	32.44	9	32.41	32.40	2	2,085	0.10%
2019/02/21	0	0.00	12	32.47	32.35	-12	2,084	-0.58%
2019/02/20	0.1	32.35	12	32.26	32.35	-11.9	2,091	-0.57%
2019/02/19	2	32.40	66	32.47	32.25	-64	2,107	-3.04%
2019/02/18	2	31.55	3	31.32	31.65	-1	2,156	-0.05%
2019/02/15	20	31.56	29	31.27	31.10	-9	2,327	-0.39%
2019/02/14	14	31.51	1	31.55	31.45	13	2,362	0.55%
2019/02/13	25	31.67	0	0.00	31.65	25	2,380	1.05%
2019/02/11	1	31.70	76	32.29	31.70	-75	2,402	-3.12%
2019/01/30	10	32.23	2	32.30	32.30	8	2,353	0.34%
2019/01/29	20	32.01	0	0.00	32.10	20	2,364	0.85%
2019/01/28	10	32.00	29	31.91	32.10	-19	2,396	-0.79%
2019/01/25	31	31.73	17	31.71	31.60	14	2,453	0.57%
2019/01/24	0	0.00	20	31.75	31.75	-20	2,469	-0.81%
2019/01/23	8	30.72	17	30.67	30.60	-9	2,408	-0.37%
2019/01/22	11	30.42	1	30.45	30.45	10	2,456	0.41%
2019/01/21	10	30.32	10	30.30	30.35	0	2,512	0.00%
2019/01/18	16	30.57	1	30.65	30.55	15	2,564	0.58%
2019/01/17	25	30.59	19	30.51	30.45	6	2,632	0.23%
2019/01/16	1	30.60	0	0.00	30.45	1	2,711	0.04%
2019/01/15	1	30.75	0	0.00	30.80	1	2,732	0.04%
2019/01/14	5	31.05	19	30.89	30.65	-14	2,778	-0.50%
2019/01/11	0	0.00	4	31.20	31.15	-4	2,835	-0.14%
2019/01/10	32	31.40	0	0.00	31.30	32	2,894	1.11%
2019/01/08	0	0.00	6	31.65	31.65	-6	2,978	-0.20%
2019/01/04	1	30.30	1	30.15	30.10	0	3,074	0.00%
2019/01/03	0	0.00	2	30.60	30.60	-2	3,196	-0.06%
2018/12/27	0	0.00	5	31.15	31.10	-5	3,482	-0.14%
2018/12/25	1	31.10	1	31.00	31.20	0	3,912	0.00%
2018/12/24	16	31.82	14	32.05	31.70	2	4,019	0.05%
2018/12/22	35	31.56	6	31.53	32.00	29	4,175	0.69%
2018/12/21	3	30.63	13	30.09	30.55	-10	4,397	-0.23%
2018/12/20	15	30.41	2	30.65	30.20	13	4,750	0.27%
2018/12/19	2	30.40	28	30.21	30.40	-26	5,218	-0.50%
2018/12/13	2	31.85	2	31.65	31.65	0	6,666	0.00%
2018/12/11	0.1	31.65	1	31.70	31.55	-0.9	7,000	-0.01%
2018/12/10	0	0.00	20	31.99	31.65	-20	7,033	-0.28%
2018/12/05	5	32.50	0	0.00	32.55	5	7,288	0.07%
2018/12/04	72	33.47	1	33.45	33.20	71	7,306	0.97%
2018/12/03	1	33.00	1	33.30	33.35	0	7,334	0.00%
2018/11/30	20	32.50	0	0.00	32.55	20	7,303	0.27%
2018/11/29	2	32.60	1	32.20	32.00	1	7,271	0.01%
2018/11/28	0	0.00	2	32.15	32.15	-2	7,251	-0.03%
2018/11/27	2	32.10	0	0.00	32.15	2	7,246	0.03%
2018/11/26	2	31.98	4	32.10	32.60	-2	7,229	-0.03%
2018/11/23	13	32.32	0	0.00	32.30	13	7,153	0.18%
2018/11/21	2	33.35	2	33.80	33.55	0	7,106	0.00%
2018/11/19	0	0.00	2	34.30	34.05	-2	7,142	-0.03%
2018/11/16	13	34.49	7	34.60	34.30	6	7,224	0.08%
2018/11/15	3	33.95	10	34.53	35.00	-7	7,199	-0.10%
2018/11/14	20	34.11	11	34.00	34.70	9	7,090	0.13%
2018/11/13	4	31.58	0	0.00	32.50	4	6,940	0.06%
2018/11/12	1	32.30	0	0.00	32.15	1	6,896	0.01%
2018/11/09	1	33.10	0	0.00	32.85	1	6,888	0.01%
2018/11/07	2	33.60	2	33.60	33.60	0	6,873	0.00%
2018/11/05	40.1	33.55	0	0.00	33.50	40.1	6,873	0.58%
2018/11/01	0	0.00	1	33.50	33.20	-1	6,788	-0.01%
2018/10/31	8	33.18	1	33.35	33.10	7	6,772	0.10%
2018/10/30	0	0.00	2	32.70	32.95	-2	6,745	-0.03%
2018/10/29	10	31.88	22	32.13	32.10	-12	6,710	-0.18%
2018/10/26	2	32.60	15	31.67	31.20	-13	6,671	-0.19%
2018/10/25	17	32.10	3	31.90	32.00	14	6,643	0.21%
2018/10/24	2	34.25	8	34.26	33.90	-6	6,592	-0.09%
2018/10/23	4	36.08	2	35.80	35.00	2	6,544	0.03%
2018/10/22	4	35.75	0	0.00	35.75	4	6,548	0.06%
2018/10/19	2	35.53	3	35.13	35.35	-1	6,575	-0.02%
2018/10/18	2	36.13	3	35.52	36.10	-1	6,551	-0.02%
2018/10/17	3	36.20	0	0.00	35.95	3	6,503	0.05%
2018/10/16	0	0.00	1	36.60	36.20	-1	6,460	-0.02%
2018/10/15	1	37.30	6	37.31	37.45	-5	6,432	-0.08%
2018/10/12	6	36.97	4	36.85	37.20	2	6,407	0.03%
2018/10/11	11	35.98	19	36.11	35.45	-8	6,363	-0.13%
2018/10/09	0	0.00	2	39.63	39.15	-2	6,285	-0.03%
2018/10/08	4	39.90	5	39.70	39.70	-1	6,244	-0.02%
2018/10/05	24	39.81	3	40.17	39.90	21	6,184	0.34%
2018/10/04	1.1	41.48	3	41.08	41.50	-1.9	6,058	-0.03%
2018/10/03	28	42.29	127	41.98	40.80	-99	5,932	-1.67%	大賣/
2018/10/02	4	43.93	4	43.99	43.70	0	5,675	0.00%
2018/10/01	11	44.14	9	44.15	44.85	2	5,602	0.04%
2018/09/28	5	46.00	5	46.46	45.10	0	5,451	0.00%
2018/09/27	9	46.81	9	46.37	46.60	0	5,147	0.00%
2018/09/26	32	46.45	17	46.74	46.90	15	4,805	0.31%
2018/09/25	11	44.85	28	45.13	46.40	-17	4,335	-0.39%
2018/09/21	25	41.71	11	41.81	42.30	14	3,498	0.40%
2018/09/20	2	38.18	2	38.98	39.80	0	3,132	0.00%
2018/09/19	7	38.79	0	0.00	38.65	7	2,957	0.24%
2018/09/18	7	38.35	4	38.35	38.50	3	2,880	0.10%
2018/09/17	1	38.00	5	38.11	38.00	-4	2,791	-0.14%
2018/09/14	0	0.00	1	36.05	36.40	-1	2,698	-0.04%
2018/09/13	3	36.53	2	36.63	36.75	1	2,680	0.04%
2018/09/12	7	35.87	17	36.00	36.10	-10	2,597	-0.38%
2018/09/10	5	34.27	0	0.00	33.95	5	2,706	0.18%
2018/09/07	7	35.53	3	35.55	34.85	4	2,729	0.15%
2018/09/06	2	34.83	1	34.85	34.70	1	2,879	0.03%
2018/09/05	2	35.00	2	35.43	35.20	0	3,147	0.00%
2018/08/31	1	35.55	0	0.00	35.70	1	3,245	0.03%
2018/08/23	6	37.20	20	37.27	37.40	-14	3,634	-0.39%
2018/08/17	20	35.50	0	0.00	35.00	20	3,649	0.55%
2018/08/10	3	38.50	0	0.00	38.20	3	3,843	0.08%
2018/08/09	5	38.15	1	38.45	38.45	4	3,880	0.10%
2018/08/08	0	0.00	2	38.20	38.20	-2	3,936	-0.05%
2018/08/07	5	38.30	1	38.20	38.10	4	4,197	0.10%
2018/08/01	3	38.25	1	37.90	38.40	2	4,782	0.04%
2018/07/26	3	36.97	7	37.40	38.50	-4	5,470	-0.07%
2018/07/23	10	35.30	0	0.00	34.90	10	6,309	0.16%
2018/07/20	2	35.23	0	0.00	35.05	2	6,820	0.03%
2018/07/18	1	36.60	0	0.00	36.55	1	7,800	0.01%
2018/07/16	0	0.00	50	38.80	38.70	-50	8,410	-0.59%
2018/07/11	1	38.40	0	0.00	38.65	1	9,318	0.01%
2018/06/27	1	38.55	0	0.00	38.45	1	14,509	0.01%
2018/06/26	1	37.50	0	0.00	37.90	1	14,969	0.01%
2018/06/22	1	40.45	0	0.00	40.35	1	14,959	0.01%
2018/06/21	4	40.99	0	0.00	40.70	4	14,952	0.03%
2018/06/20	6	41.16	1	41.50	41.05	5	14,944	0.03%
2018/06/19	10	42.60	11	42.76	41.90	-1	14,860	-0.01%
2018/06/15	2	41.85	0	0.00	41.35	2	14,688	0.01%
2018/06/14	0	0.00	2	41.90	41.80	-2	14,634	-0.01%
2018/06/13	0	0.00	21	43.30	43.00	-21	14,427	-0.15%
2018/06/12	3	40.67	0	0.00	40.55	3	14,155	0.02%
2018/06/08	1	40.80	0	0.00	40.60	1	14,092	0.01%
2018/06/07	50	41.80	0	0.00	41.40	50	14,066	0.36%
2018/06/06	3	41.78	5	42.05	41.70	-2	14,083	-0.01%
2018/06/04	28	42.06	24	42.15	41.65	4	13,996	0.03%
2018/06/01	1	40.60	1	40.00	41.45	0	13,910	0.00%
2018/05/31	0	0.00	6	40.53	40.00	-6	13,811	-0.04%
2018/05/30	5	41.00	0	0.00	40.80	5	13,763	0.04%
2018/05/29	3	42.18	0	0.00	41.80	3	13,790	0.02%
2018/05/28	5	40.85	6	41.23	41.50	-1	13,860	-0.01%
2018/05/25	0	0.00	7	41.57	41.30	-7	13,857	-0.05%
2018/05/24	5	41.90	0	0.00	41.80	5	13,877	0.04%
2018/05/23	0	0.00	4	42.09	41.65	-4	14,037	-0.03%
2018/05/22	7	43.10	5	42.66	42.60	2	14,005	0.01%
2018/05/21	37	42.37	34.2	42.50	42.35	2.8	13,977	0.02%
2018/05/17	2	41.23	0	0.00	41.00	2	13,925	0.01%
2018/05/15	51	42.43	14	42.41	41.90	37	14,067	0.26%
2018/05/09	53	40.65	35	41.69	40.50	18	13,898	0.13%
2018/05/07	3	40.30	2	40.25	39.50	1	13,729	0.01%
2018/05/04	21	39.60	0	0.00	39.50	21	13,639	0.15%
2018/05/03	78	38.69	53	38.73	38.85	25	13,515	0.18%
2018/05/02	48	41.45	77	42.11	40.35	-29	13,210	-0.22%
2018/04/30	2	46.50	10	46.20	44.80	-8	12,872	-0.06%
2018/04/27	10	43.45	300	43.21	43.95	-290	12,666	-2.29%	大賣/鉅額交易
2018/04/26	15	45.13	13	44.45	42.60	2	12,442	0.02%
2018/04/25	8	47.41	0	0.00	47.30	8	11,987	0.07%
2018/04/24	13	50.33	10	49.92	48.55	3	11,725	0.03%
2018/04/23	17	47.40	6.9	49.02	50.00	10.1	10,956	0.09%
2018/04/20	7	46.37	8	45.76	45.75	-1	10,518	-0.01%
2018/04/19	2	46.45	3	45.72	45.75	-1	10,238	-0.01%
2018/04/18	15	45.27	1	45.85	45.05	14	9,880	0.14%
2018/04/17	10	45.25	26	45.46	44.20	-16	9,674	-0.17%
2018/04/16	48	42.43	107	44.25	43.30	-59	9,341	-0.63%	大賣/
2018/04/13	62	44.61	4	43.30	42.70	58	9,143	0.63%
2018/04/12	203	44.76	27	45.21	45.00	176	8,970	1.96%	大買/鉅額交易
2018/04/11	46	45.86	28	45.27	45.75	18	8,742	0.21%
2018/04/10	63	46.88	311	44.44	45.80	-248	8,194	-3.03%	大賣/鉅額交易
2018/04/09	186	42.76	8	43.65	44.30	178	7,423	2.40%	大買/鉅額交易
2018/04/03	217	39.94	108	40.00	40.30	109	7,016	1.55%	大買/大賣/鉅額交易
2018/04/02	7	40.25	272	40.57	39.00	-265	6,619	-4.00%	大賣/鉅額交易
2018/03/31	11	38.91	25	39.30	39.70	-14	6,123	-0.23%
2018/03/30	43	36.02	37	36.46	37.00	6	5,122	0.12%
2018/03/29	74	33.06	13	32.49	33.65	61	4,311	1.41%
2018/03/28	11	31.25	0	0.00	31.35	11	3,816	0.29%
2018/03/27	30	30.70	0	0.00	30.70	30	3,733	0.80%
2018/03/23	40	29.39	0	0.00	29.30	40	3,660	1.09%
2018/03/22	116	30.37	1	30.25	30.15	115	3,617	3.18%	大買/鉅額交易
2018/03/19	45	29.98	0	0.00	30.00	45	3,609	1.25%
2018/03/13	0.2	29.70	0	0.00	29.70	0.2	3,580	0.01%
2018/03/12	50	29.63	56	29.47	29.50	-6	3,579	-0.17%
2018/03/09	50	29.99	0	0.00	30.00	50	3,547	1.41%
2018/03/05	5	29.95	2	31.20	30.10	3	3,595	0.08%
2018/03/02	7	30.87	0	0.00	31.15	7	3,556	0.20%
2018/03/01	2	31.85	20	31.90	31.70	-18	3,528	-0.51%
2018/02/27	5	31.40	0	0.00	31.20	5	3,427	0.15%
2018/02/26	31	31.55	5	31.98	31.65	26	3,387	0.77%
2018/02/23	30	31.89	35	31.61	31.45	-5	3,335	-0.15%
2018/02/22	0	0.00	10	30.50	30.65	-10	3,147	-0.32%
2018/02/09	6	29.42	1	29.40	29.80	5	3,090	0.16%
2018/02/08	5	29.95	0	0.00	29.90	5	3,086	0.16%
2018/02/07	17	31.07	3	31.02	30.40	14	3,048	0.46%
2018/02/06	2	29.65	5	29.58	29.65	-3	2,875	-0.10%
2018/02/02	40	31.07	0	0.00	30.75	40	2,687	1.49%
2018/01/31	1	31.00	0	0.00	31.00	1	2,708	0.04%
2018/01/29	1	30.20	0	0.00	30.40	1	2,545	0.04%
2018/01/25	0	0.00	3	30.17	29.90	-3	2,572	-0.12%
2018/01/24	0	0.00	0.1	29.60	29.65	-0.1	2,502	0.00%
2018/01/23	0	0.00	5	29.77	29.75	-5	2,470	-0.20%
2018/01/22	0	0.00	2	29.35	29.55	-2	2,418	-0.08%
2018/01/19	0.1	28.85	3	29.05	29.00	-2.9	2,351	-0.12%
2018/01/15	1	28.50	0	0.00	28.40	1	2,398	0.04%
2018/01/11	2	29.10	0	0.00	28.90	2	2,414	0.08%
2018/01/09	1	29.10	35	29.23	29.35	-34	2,372	-1.43%
2018/01/08	50	29.90	21	29.49	29.65	29	2,358	1.23%
2018/01/05	1	28.95	5	29.10	29.05	-4	2,311	-0.17%
2018/01/03	2	29.08	0	0.00	28.95	2	2,282	0.09%