新光鋼 (2031)-凱基-彰化券商分點個股進出

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
63.1
漲跌
▲0.6
漲幅
+0.96%
成交量
1,770張
產業
上市鋼鐵類股
558人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

新光鋼 (2031)籌碼相關－凱基-彰化券商分點個股進出

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-彰化券商分點個股進出
凱基-彰化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
2024/06/25	1	62.70	4	62.58	63.10	-3	2,631	-0.11%
2024/06/24	4	63.08	0	0.00	62.50	4	2,618	0.15%
2024/06/21	0	0.00	1	64.30	63.30	-1	2,616	-0.04%
2024/06/20	1	65.10	0	0.00	64.80	1	2,589	0.04%
2024/06/19	1	65.40	2	65.15	64.70	-1	2,578	-0.04%
2024/06/18	15	66.99	1	65.30	65.30	14	2,569	0.55%
2024/06/17	9	68.53	58	69.11	69.60	-49	2,437	-2.01%
2024/06/14	1	63.80	16.3	62.40	64.10	-15.3	2,147	-0.71%
2024/06/13	0	0.00	6	61.13	61.50	-6	2,115	-0.28%
2024/06/12	0	0.00	1	60.60	60.60	-1	2,160	-0.05%
2024/06/11	18	61.24	0	0.00	60.70	18	2,177	0.83%
2024/06/07	0	0.00	12	61.71	61.90	-12	2,201	-0.55%
2024/05/29	1	61.30	0	0.00	61.00	1	2,551	0.04%
2024/05/28	10	61.05	0	0.00	61.50	10	2,610	0.38%
2024/05/23	17	60.22	0	0.00	59.60	17	2,900	0.59%
2024/05/21	4.2	60.22	0	0.00	60.60	4.2	3,027	0.14%
2024/05/20	0.1	61.50	4	62.80	60.60	-3.9	3,064	-0.13%
2024/05/17	0	0.00	2	61.30	61.30	-2	3,039	-0.07%
2024/05/14	0	0.00	0.4	61.10	61.00	-0.4	3,111	-0.01%
2024/05/07	3	59.27	1	59.70	59.40	2	3,099	0.06%
2024/05/06	7	60.80	0	0.00	60.50	7	3,074	0.23%
2024/04/29	0	0.00	4	59.10	59.20	-4	2,985	-0.13%
2024/04/25	2	58.15	0	0.00	57.10	2	2,960	0.07%
2024/04/24	1	58.70	0	0.00	58.70	1	2,940	0.03%
2024/04/18	2	60.30	0	0.00	60.20	2	2,951	0.07%
2024/04/17	3	59.23	0	0.00	59.20	3	2,937	0.10%
2024/04/16	1	60.10	0	0.00	58.40	1	2,947	0.03%
2024/04/15	1	60.60	0	0.00	60.00	1	2,937	0.03%
2024/04/12	0	0.00	1	61.00	60.10	-1	2,946	-0.03%
2024/04/11	2	61.05	0	0.00	61.00	2	2,953	0.07%
2024/04/10	3	63.40	0	0.00	61.70	3	2,937	0.10%
2024/04/09	0	61.90	1.5	64.73	64.40	-1.5	2,904	-0.05%
2024/04/03	1	64.30	0	0.00	61.60	1	2,821	0.04%
2024/03/26	0	63.20	0	0.00	62.60	0	3,272	0.00%
2024/03/25	0	63.90	0	0.00	63.00	0	3,412	0.00%
2024/03/22	2	63.65	0	0.00	63.90	2	3,691	0.05%
2024/03/15	0	0.00	4	62.00	62.30	-4	4,150	-0.10%
2024/03/13	6	61.32	0	0.00	60.10	6	4,100	0.15%
2024/03/12	2	61.00	0	0.00	61.00	2	4,081	0.05%
2024/03/11	1	60.30	2	60.20	60.10	-1	4,060	-0.02%
2024/03/08	0	0.00	2	61.20	61.20	-2	4,041	-0.05%
2024/03/05	0	0.00	1.3	65.69	66.00	-1.3	3,952	-0.03%
2024/03/04	0	0.00	2	67.80	66.20	-2	3,929	-0.05%
2024/03/01	1	66.20	0	0.00	66.80	1	3,824	0.03%
2024/02/29	2	65.05	3	66.07	66.80	-1	3,755	-0.03%
2024/02/26	4	64.83	3	65.20	65.60	1	3,587	0.03%
2024/02/23	1	61.00	2.3	62.77	62.80	-1.3	3,454	-0.04%
2024/02/21	0.3	60.10	0	0.00	59.30	0.3	3,339	0.01%
2024/02/19	1	61.80	0	0.00	61.80	1	3,280	0.03%
2024/02/16	1	59.20	0	0.00	59.80	1	3,237	0.03%
2024/01/31	1	56.40	1	56.00	55.80	0	3,152	0.00%
2024/01/24	0	0.00	5	56.00	55.40	-5	3,099	-0.16%
2024/01/22	0	0.00	1	53.70	53.90	-1	3,065	-0.03%
2024/01/17	5	53.70	0	0.00	53.40	5	3,042	0.16%
2024/01/15	0	0.00	0.2	55.40	55.40	-0.2	2,992	-0.01%
2024/01/10	0.2	55.10	5	54.30	54.40	-4.8	3,017	-0.16%
2024/01/09	0	0.00	10	55.30	55.40	-10	3,004	-0.33%
2024/01/08	0	0.00	2	57.20	56.60	-2	2,987	-0.07%
2024/01/05	0	0.00	1	57.50	57.50	-1	2,971	-0.03%
2024/01/04	1	56.20	0	0.00	56.60	1	2,934	0.03%
2023/12/28	2.5	58.46	3	58.70	58.20	-0.5	2,881	-0.02%
2023/12/26	0	0.00	6.1	60.96	60.30	-6.1	2,746	-0.22%
2023/12/25	1	61.00	1	62.70	60.50	0	2,710	0.00%
2023/12/22	0.5	61.20	0	0.00	60.60	0.5	2,552	0.02%
2023/12/21	0	0.00	1	61.40	61.70	-1	2,485	-0.04%
2023/12/20	5	59.60	3	59.63	60.10	2	2,332	0.08%
2023/12/19	5.1	58.37	7	59.31	60.10	-1.9	2,165	-0.09%
2023/12/18	8	57.38	7	57.34	58.00	1	1,870	0.05%
2023/12/15	2	55.70	8	53.98	56.40	-6	1,433	-0.42%
2023/12/14	0	0.00	1.2	51.45	51.30	-1.2	1,169	-0.10%
2023/12/08	5	50.90	0	0.00	51.00	5	1,210	0.41%
2023/12/07	11	51.90	2	52.05	51.70	9	1,191	0.76%
2023/12/06	1	51.80	0	0.00	51.70	1	1,169	0.09%
2023/12/05	3	51.30	0.1	52.00	51.50	2.9	1,153	0.25%
2023/12/04	2	51.75	3.2	51.38	51.80	-1.2	1,156	-0.10%
2023/11/30	0	0.00	2	49.85	49.90	-2	1,112	-0.18%
2023/11/28	2	49.05	8	49.10	49.15	-6	1,111	-0.54%
2023/11/27	0	49.30	0	0.00	48.35	0	1,108	0.00%
2023/11/24	0	0.00	7	48.91	48.75	-7	1,113	-0.63%
2023/11/22	1	49.90	50	49.04	49.10	-49	1,126	-4.35%
2023/11/21	0	0.00	1	49.00	49.35	-1	1,117	-0.09%
2023/11/20	2	48.35	2	48.35	48.60	0	1,099	0.00%
2023/11/17	2	48.05	0	0.00	48.20	2	1,093	0.18%
2023/11/16	0	0.00	17	48.49	48.30	-17	1,119	-1.52%
2023/11/15	0	0.00	9	47.38	47.90	-9	1,111	-0.81%
2023/11/14	13	46.53	2	47.20	46.55	11	1,107	0.99%
2023/11/13	9	47.48	4	47.03	46.80	5	1,125	0.44%
2023/11/09	0	0.00	15	47.90	47.95	-15	1,162	-1.29%
2023/11/08	9	46.52	4	46.95	47.00	5	1,164	0.43%
2023/11/07	0	0.00	5	47.30	46.90	-5	1,188	-0.42%
2023/11/06	10	47.35	0	0.00	47.35	10	1,209	0.83%
2023/11/03	0	0.00	3	47.00	46.95	-3	1,266	-0.24%
2023/11/01	22	46.61	2	46.40	46.35	20	1,365	1.46%
2023/10/31	0	0.00	15	46.68	46.60	-15	1,481	-1.01%
2023/10/30	0	0.00	4	47.45	47.40	-4	1,604	-0.25%
2023/10/26	13	46.70	0	0.00	46.50	13	1,728	0.75%
2023/10/25	0	0.00	7	47.06	47.00	-7	1,776	-0.39%
2023/10/24	5	46.15	0	0.00	46.15	5	1,821	0.27%
2023/10/23	9	46.49	6	46.30	46.30	3	1,846	0.16%
2023/10/20	4	46.25	2	46.85	46.85	2	1,854	0.11%
2023/10/19	6	47.66	0	0.00	47.30	6	1,868	0.32%
2023/10/18	0	0.00	2	48.20	48.20	-2	1,870	-0.11%
2023/10/17	9	47.77	2	47.30	47.30	7	1,861	0.38%
2023/10/16	5	47.51	4	47.44	47.90	1	1,879	0.05%
2023/10/13	7	46.76	2	46.98	47.40	5	1,890	0.26%
2023/10/12	0	0.00	2	46.05	46.80	-2	1,908	-0.10%
2023/10/05	1	46.00	0	0.00	45.95	1	1,916	0.05%
2023/10/03	1	46.20	0	0.00	46.40	1	1,925	0.05%
2023/10/02	2	46.43	0	0.00	46.70	2	1,949	0.10%
2023/09/27	5	47.70	0	0.00	47.45	5	1,973	0.25%
2023/09/26	4	47.98	0	0.00	48.00	4	1,980	0.20%
2023/09/21	0	0.00	1	49.50	49.20	-1	2,008	-0.05%
2023/09/20	5	50.00	50	50.15	50.00	-45	2,000	-2.25%
2023/09/19	46	49.97	0	0.00	49.85	46	1,986	2.32%
2023/09/18	50	50.00	5	49.50	49.95	45	2,002	2.25%
2023/09/15	5	49.15	0	0.00	49.50	5	1,982	0.25%
2023/09/13	0.1	47.75	0	0.00	47.70	0.1	1,995	0.00%
2023/09/12	0	0.00	4	47.95	47.60	-4	2,014	-0.20%
2023/09/11	0	0.00	3	48.20	47.65	-3	2,029	-0.15%
2023/09/07	5	47.60	0	0.00	47.85	5	2,138	0.23%
2023/09/06	0	0.00	1	49.60	49.35	-1	2,150	-0.05%
2023/09/05	1	48.85	2	48.95	49.00	-1	2,181	-0.05%
2023/09/04	1	49.30	6	49.50	49.35	-5	2,181	-0.23%
2023/09/01	0	0.00	10	47.35	47.45	-10	2,174	-0.46%
2023/08/30	5	46.05	0	0.00	46.25	5	2,213	0.23%
2023/08/28	15	45.47	0.6	45.65	45.60	14.4	2,260	0.64%
2023/08/22	3	45.80	3	45.50	45.30	0	2,338	0.00%
2023/08/21	0	46.20	0	0.00	46.15	0	2,365	0.00%
2023/08/17	3	47.35	4	47.20	47.00	-1	2,523	-0.04%
2023/08/16	0	47.23	0	0.00	47.05	0	2,653	0.00%
2023/08/14	0	0.00	3	47.85	47.85	-3	2,807	-0.11%
2023/08/08	0	0.00	1	52.40	51.90	-1	2,717	-0.04%
2023/08/07	2	51.25	3	51.37	51.80	-1	2,700	-0.04%
2023/08/04	5	52.22	0	0.00	52.00	5	2,689	0.19%
2023/08/02	1	51.50	2	50.40	50.60	-1	2,621	-0.04%
2023/08/01	2	50.00	1	49.30	50.00	1	2,511	0.04%
2023/07/31	0	0.00	3	48.65	48.65	-3	2,473	-0.12%
2023/07/28	0	0.00	1	47.65	47.85	-1	2,428	-0.04%
2023/07/24	0	0.00	15	46.10	45.90	-15	2,543	-0.59%
2023/07/17	1	44.45	0	0.00	44.85	1	3,713	0.03%
2023/07/12	0	43.30	0	0.00	43.15	0	3,768	0.00%
2023/07/11	0	43.85	0	0.00	43.25	0	3,773	0.00%
2023/07/06	1	45.00	0	0.00	45.00	1	3,756	0.03%
2023/07/05	6	46.82	0	0.00	46.50	6	3,749	0.16%
2023/07/04	0	0.00	1	47.15	46.90	-1	3,755	-0.03%
2023/07/03	0	46.45	0	0.00	46.75	0	3,751	0.00%
2023/06/30	10	46.30	0	0.00	46.30	10	3,769	0.27%
2023/06/27	1	46.35	0	0.00	46.30	1	3,799	0.03%
2023/06/19	1	47.10	0	0.00	47.25	1	3,921	0.03%
2023/06/16	0	0.00	1	47.10	47.55	-1	3,975	-0.03%
2023/06/15	1	46.75	0	0.00	47.10	1	3,978	0.03%
2023/06/13	0	46.50	0	0.00	46.70	0	4,041	0.00%
2023/06/12	1	47.20	0	0.00	47.70	1	4,001	0.02%
2023/06/08	0	0.00	0	48.80	48.80	0	3,977	0.00%
2023/06/07	0	0.00	1	48.90	49.05	-1	3,985	-0.03%
2023/06/05	0	0.00	1	47.90	48.20	-1	3,966	-0.03%
2023/06/02	1	47.95	0	0.00	47.70	1	3,930	0.03%
2023/06/01	0	0.00	1	48.40	48.30	-1	3,893	-0.03%
2023/05/30	1	47.52	0	0.00	47.60	1	3,932	0.03%
2023/05/29	0	48.85	0	0.00	48.80	0	3,909	0.00%
2023/05/26	0	49.55	2	49.65	48.90	-2	3,918	-0.05%
2023/05/24	1	49.65	0	0.00	49.70	1	3,873	0.03%
2023/05/23	7	49.14	9	49.49	49.50	-2	3,834	-0.05%
2023/05/22	2	46.85	0	0.00	47.20	2	3,703	0.06%
2023/05/19	1	49.00	3	49.15	49.75	-2	3,560	-0.06%
2023/05/18	1	46.70	0	0.00	46.60	1	3,388	0.03%
2023/05/15	0	44.65	1	44.50	44.90	-1	3,405	-0.03%
2023/05/12	0	45.95	0	0.00	45.10	0	3,431	0.00%
2023/05/11	0	45.95	0	0.00	45.90	0	3,428	0.00%
2023/05/09	0	45.40	0	0.00	44.75	0	3,377	0.00%
2023/05/08	1	46.30	0	0.00	46.40	1	3,357	0.03%
2023/05/02	1	47.55	4	47.73	47.45	-3	3,457	-0.09%
2023/04/27	1	49.40	0	0.00	49.65	1	3,416	0.03%
2023/04/25	7	49.75	6	48.62	48.20	1	3,305	0.03%
2023/04/24	190	51.62	192	52.25	49.80	-2	3,135	-0.06%	大買/大賣/
2023/04/21	11	52.90	14.3	53.12	53.60	-3.3	2,823	-0.12%
2023/04/19	0	0.00	4	46.40	46.35	-4	2,220	-0.18%
2023/04/18	0	0.00	2	47.60	47.20	-2	2,214	-0.09%
2023/04/17	87	46.58	88	46.97	47.00	-1	2,185	-0.05%
2023/04/14	3	44.83	1	45.05	44.70	2	2,142	0.09%
2023/04/12	0	45.70	0	0.00	45.60	0	2,162	0.00%
2023/04/11	2	45.05	0	0.00	44.95	2	2,188	0.09%
2023/04/07	0	46.70	0	0.00	46.55	0	2,195	0.00%
2023/03/31	0	0.00	1	48.00	47.95	-1	2,282	-0.04%
2023/03/27	1	47.70	0	0.00	47.50	1	2,528	0.04%
2023/03/23	0	0.00	2	48.43	48.00	-2	2,648	-0.08%
2023/03/22	1	47.70	0	0.00	47.70	1	2,646	0.04%
2023/03/21	1	47.55	0	0.00	47.50	1	2,725	0.04%
2023/03/20	1	45.50	0	0.00	46.00	1	2,664	0.04%
2023/03/17	0	0.00	1	44.70	45.70	-1	2,651	-0.04%
2023/03/16	0	0.00	1	43.40	43.60	-1	2,569	-0.04%
2023/03/15	0.2	45.10	0	0.00	44.75	0.2	2,572	0.01%
2023/03/14	2	45.90	0	0.00	45.70	2	2,564	0.08%
2023/03/08	1	45.30	0	0.00	45.55	1	2,542	0.04%
2023/03/02	23	44.76	24	45.04	45.25	-1	2,549	-0.04%
2023/03/01	0	43.70	3	43.10	43.30	-3	2,504	-0.12%
2023/02/22	0	0.00	2	44.00	44.25	-2	2,466	-0.08%
2023/02/17	1	45.00	0	0.00	45.15	1	2,609	0.04%
2023/02/10	0	45.30	1	45.25	45.00	-1	2,609	-0.04%
2023/02/08	0	0.00	1	47.10	46.75	-1	2,559	-0.04%
2023/02/07	0	47.05	0	0.00	47.05	0	2,548	0.00%
2023/02/03	1	47.60	0	0.00	47.60	1	2,504	0.04%
2023/02/02	0	0.00	4	47.35	47.45	-4	2,481	-0.16%
2023/01/31	0	0.00	1	48.35	48.40	-1	2,415	-0.04%
2023/01/30	1	46.00	1	46.90	46.60	0	2,314	0.00%
2023/01/17	2	45.25	2	45.00	45.30	0	2,270	0.00%
2023/01/12	1	44.55	1	44.85	44.85	0	2,243	0.00%
2023/01/10	2	43.50	0	0.00	43.50	2	2,173	0.09%
2023/01/09	0	0.00	10	43.70	43.80	-10	2,168	-0.46%
2023/01/06	0	0.00	1	43.00	42.95	-1	2,146	-0.05%
2023/01/04	1	43.55	0	0.00	43.50	1	2,150	0.05%
2022/12/28	0	0.00	2	43.58	43.50	-2	2,077	-0.10%
2022/12/23	2	44.33	1	44.15	44.00	1	2,043	0.05%
2022/12/22	11	44.05	11	43.90	44.25	0	1,970	0.00%
2022/12/21	12	42.52	1	42.65	41.55	11	1,821	0.60%
2022/12/20	0	0.00	5	40.63	40.35	-5	1,741	-0.29%
2022/12/19	0	41.00	0	0.00	41.70	0	1,730	0.00%
2022/12/16	0	0.00	1	41.85	42.00	-1	1,698	-0.06%
2022/12/15	6	42.07	0	0.00	42.10	6	1,633	0.37%
2022/12/14	0	41.05	10	40.78	40.50	-10	1,535	-0.65%
2022/12/13	10	41.93	6.2	41.86	41.70	3.8	1,483	0.25%
2022/12/12	0	0.00	1	39.10	39.05	-1	1,359	-0.07%
2022/12/02	0	0.00	0.3	38.20	38.25	-0.3	1,426	-0.02%
2022/12/01	0.3	38.35	0	0.00	38.50	0.3	1,522	0.02%
2022/11/30	0	38.00	0	0.00	37.95	0	1,509	0.00%
2022/11/18	0	0.00	1	37.55	37.70	-1	1,482	-0.07%
2022/11/16	0	0.00	10	37.20	37.35	-10	1,476	-0.68%
2022/11/15	11	36.16	0	0.00	37.50	11	1,428	0.77%
2022/11/14	1	35.00	1	35.10	35.20	0	1,319	0.00%
2022/11/11	1	34.45	1	34.40	34.05	0	1,302	0.00%
2022/11/10	0	0.00	1	34.35	34.40	-1	1,308	-0.08%
2022/11/08	1	35.90	0	0.00	35.75	1	1,401	0.07%
2022/11/04	1	34.20	11	34.15	34.75	-10	1,499	-0.67%
2022/11/02	10	34.50	0	0.00	34.60	10	1,518	0.66%
2022/11/01	0	0.00	1	34.45	34.35	-1	1,534	-0.07%
2022/10/31	1	34.35	0	0.00	34.20	1	1,550	0.06%
2022/10/28	2	34.70	2	34.53	34.15	0	1,581	0.00%
2022/10/25	0	0.00	1	35.50	35.60	-1	1,831	-0.05%
2022/10/24	1	36.15	0	0.00	36.00	1	1,838	0.05%
2022/10/13	0	0.00	2	33.25	33.20	-2	1,846	-0.11%
2022/10/04	1	34.00	0	0.00	34.30	1	1,933	0.05%
2022/09/30	1	33.35	1	34.10	34.00	0	1,920	0.00%
2022/09/26	0	35.50	0	0.00	34.45	0	2,027	0.00%
2022/09/22	1	36.90	0	0.00	36.80	1	2,065	0.05%
2022/09/16	2	38.85	0	0.00	38.85	2	2,104	0.10%
2022/09/12	0	0.00	1	39.65	39.80	-1	2,259	-0.04%
2022/09/08	1	38.95	4	38.46	38.80	-3	2,242	-0.13%
2022/09/07	3	37.67	0	0.00	36.30	3	2,193	0.14%
2022/09/06	1	36.30	0	0.00	35.70	1	2,111	0.05%
2022/09/05	0	0.00	1	36.30	36.20	-1	2,131	-0.05%
2022/08/31	0	0.00	1	38.00	38.20	-1	2,193	-0.05%
2022/08/30	0	0.00	7	37.85	37.95	-7	2,203	-0.32%
2022/08/19	0.1	39.20	0	0.00	39.30	0.1	2,266	0.00%
2022/08/18	0	39.45	2	39.08	39.65	-2	2,281	-0.09%
2022/08/17	1	39.30	0	0.00	39.25	1	2,296	0.04%
2022/08/16	0.1	39.30	0	0.00	39.30	0.1	2,309	0.00%
2022/08/15	0	0.00	2	39.70	40.00	-2	2,319	-0.09%
2022/08/12	1	38.00	5	37.79	38.20	-4	2,268	-0.18%
2022/08/03	3	35.83	0	0.00	35.20	3	2,871	0.10%
2022/08/02	4	36.38	3	36.55	36.55	1	2,922	0.03%
2022/08/01	9	37.49	2	37.30	37.85	7	2,926	0.24%
2022/07/25	1	35.60	0	0.00	35.95	1	3,074	0.03%
2022/07/20	0	0.00	3	35.95	36.00	-3	3,284	-0.09%
2022/07/19	1	36.05	0	0.00	36.15	1	3,335	0.03%
2022/07/14	1	33.55	3	33.83	34.45	-2	3,619	-0.06%
2022/07/13	0	0.00	2	34.05	33.95	-2	3,715	-0.05%
2022/07/08	0	0.00	1	34.75	35.00	-1	4,425	-0.02%
2022/07/07	6	34.26	3	33.93	34.40	3	4,531	0.07%
2022/07/06	0	0.00	16	34.05	34.10	-16	4,607	-0.35%
2022/07/05	17	38.85	2	38.75	39.30	15	4,714	0.32%
2022/07/04	0	0.00	5	38.21	38.45	-5	4,741	-0.11%
2022/07/01	1.1	39.32	1	39.65	37.85	0.1	4,928	0.00%
2022/06/30	1	39.70	0	0.00	39.65	1	5,169	0.02%
2022/06/29	1	40.85	1	40.95	41.05	0	5,248	0.00%
2022/06/28	0	0.00	1	41.20	41.15	-1	5,341	-0.02%
2022/06/27	5	41.55	1	41.50	41.90	4	5,411	0.07%
2022/06/24	4	40.54	42	40.38	40.55	-38	5,472	-0.69%
2022/06/23	1	40.60	0	0.00	40.20	1	5,563	0.02%
2022/06/22	5	41.18	5	41.10	40.60	0	5,704	0.00%
2022/06/21	1	42.30	1	42.35	42.35	0	5,876	0.00%
2022/06/20	3	43.27	6	42.88	41.50	-3	5,941	-0.05%
2022/06/17	3	44.30	2	44.13	44.15	1	5,929	0.02%
2022/06/16	3	45.63	4	46.38	45.00	-1	5,954	-0.02%
2022/06/15	5	47.09	0	0.00	46.55	5	5,954	0.08%
2022/06/14	2	47.08	5	46.67	46.85	-3	6,001	-0.05%
2022/06/13	1.1	47.28	0	0.00	47.25	1.1	6,048	0.02%
2022/06/10	0	0.00	3	49.05	48.80	-3	6,117	-0.05%
2022/06/06	1	50.20	1	49.95	50.30	0	6,345	0.00%
2022/06/02	6	49.73	0	0.00	49.65	6	6,427	0.09%
2022/06/01	0	0.00	1	50.30	50.20	-1	6,485	-0.02%
2022/05/31	1	49.75	0	0.00	49.90	1	6,505	0.02%
2022/05/30	0	0.00	1	50.30	50.20	-1	6,532	-0.02%
2022/05/27	1	49.60	0	0.00	49.70	1	6,570	0.02%
2022/05/26	0	0.00	5	49.00	48.75	-5	6,797	-0.07%
2022/05/25	1	48.00	6	47.96	48.55	-5	6,898	-0.07%
2022/05/23	2	49.05	0	0.00	48.95	2	6,917	0.03%
2022/05/20	1	48.80	1	48.85	48.65	0	6,929	0.00%
2022/05/19	1	47.80	0	0.00	48.30	1	7,060	0.01%
2022/05/18	0	0.00	15	49.90	50.00	-15	7,041	-0.21%
2022/05/17	3.1	49.04	1	49.30	48.95	2.1	6,988	0.03%
2022/05/16	8	49.12	9	49.14	48.90	-1	6,957	-0.01%
2022/05/13	7	49.84	3	49.62	49.70	4	6,918	0.06%
2022/05/12	14	51.21	4	51.73	50.00	10	6,906	0.14%
2022/05/11	9	55.28	62	55.00	52.40	-53	6,732	-0.79%
2022/05/10	1	57.30	0	0.00	57.10	1	6,590	0.02%
2022/05/09	3	58.47	3	58.10	58.00	0	6,529	0.00%
2022/05/06	2.1	60.80	0	0.00	60.40	2.1	6,495	0.03%
2022/05/05	6	62.67	1	62.80	62.40	5	6,448	0.08%
2022/05/04	2	62.65	20	62.20	62.00	-18	6,383	-0.28%
2022/05/03	1	63.10	0	0.00	63.50	1	6,305	0.02%
2022/04/29	1	64.70	0	0.00	64.40	1	6,295	0.02%
2022/04/28	5	64.88	5	64.80	64.20	0	6,285	0.00%
2022/04/27	3	64.10	2	65.20	65.00	1	6,252	0.02%
2022/04/26	7	66.31	2	65.50	65.10	5	6,193	0.08%
2022/04/25	11	65.82	0	0.00	66.10	11	6,069	0.18%
2022/04/22	2	70.60	3	69.23	69.40	-1	5,992	-0.02%
2022/04/21	6.3	70.54	3	70.33	69.50	3.3	5,952	0.06%
2022/04/20	16	70.15	16	70.96	71.40	0	5,912	0.00%
2022/04/19	2	72.65	1	73.20	72.40	1	5,733	0.02%
2022/04/18	21	73.70	0	0.00	72.90	21	5,664	0.37%
2022/04/15	8	75.26	22	76.73	75.50	-14	5,535	-0.25%
2022/04/14	2	72.10	16	74.60	74.80	-14	5,271	-0.27%
2022/04/13	13	71.52	7	71.59	71.20	6	4,961	0.12%
2022/04/12	3	70.63	1	70.50	70.70	2	4,847	0.04%
2022/04/11	1	71.70	2	70.45	69.80	-1	4,768	-0.02%
2022/04/08	2	69.05	2	68.40	69.20	0	4,625	0.00%
2022/04/07	21	70.28	17	69.38	67.90	4	4,547	0.09%
2022/04/06	1	70.00	0	0.00	70.80	1	4,326	0.02%
2022/04/01	5	69.06	15	69.31	69.50	-10	4,057	-0.25%
2022/03/31	7	67.84	7	68.19	67.80	0	3,960	0.00%
2022/03/29	9	67.16	0	0.00	66.00	9	3,843	0.23%
2022/03/28	19	66.38	2	66.65	67.90	17	3,778	0.45%
2022/03/25	2	67.80	8.3	67.69	68.00	-6.3	3,716	-0.17%
2022/03/24	17	66.75	13.5	66.79	66.00	3.5	3,626	0.10%
2022/03/23	2	64.00	71	65.00	65.30	-69	3,518	-1.96%
2022/03/22	4	64.23	0	0.00	64.10	4	3,412	0.12%
2022/03/17	1	62.00	5	62.28	62.40	-4	3,326	-0.12%
2022/03/16	1	64.98	8	64.04	62.30	-7	3,272	-0.21%
2022/03/15	2	64.35	0	0.00	64.20	2	3,223	0.06%
2022/03/14	0	0.00	11.5	64.66	66.20	-11.5	3,167	-0.36%
2022/03/11	1	63.10	1	63.50	63.80	0	3,076	0.00%
2022/03/10	0	0.00	1	62.60	62.70	-1	3,000	-0.03%
2022/03/09	1	61.60	1	61.40	61.70	0	2,973	0.00%
2022/03/08	20	59.59	2	59.70	59.50	18	2,944	0.61%
2022/03/07	0	0.00	3.1	62.78	62.10	-3.1	2,860	-0.11%
2022/03/03	0.3	62.80	0	0.00	63.00	0.3	2,793	0.01%
2022/03/02	0	62.50	3	62.53	62.70	-3	2,778	-0.11%
2022/03/01	10	63.00	0	0.00	63.00	10	2,739	0.36%
2022/02/25	1	61.30	8	61.48	62.00	-7	2,577	-0.27%
2022/02/24	0	59.00	1	59.60	59.40	-1	2,513	-0.04%
2022/02/22	4	59.18	14	59.75	59.50	-10	2,466	-0.41%
2022/02/21	12	59.92	2	61.05	60.30	10	2,430	0.41%
2022/02/18	4	58.68	0	0.00	58.90	4	2,301	0.17%
2022/02/16	1	58.40	0	0.00	57.80	1	2,322	0.04%
2022/02/15	0	58.30	3	58.67	58.10	-3	2,323	-0.13%
2022/02/14	5.1	58.58	3	58.63	58.90	2.1	2,375	0.09%
2022/02/11	1	57.50	0	0.00	58.00	1	2,304	0.04%
2022/02/10	0	0.00	4	57.50	58.10	-4	2,341	-0.17%
2022/02/09	0	0.00	11	56.73	57.00	-11	2,462	-0.45%
2022/02/08	5	56.00	0	0.00	56.40	5	2,451	0.20%
2022/02/07	1	53.40	0	0.00	55.50	1	2,474	0.04%
2022/01/26	3	51.97	1	52.30	52.20	2	2,514	0.08%
2022/01/25	0.1	52.00	3	52.30	51.90	-2.9	2,543	-0.11%
2022/01/24	0	0.00	3	52.43	52.80	-3	2,561	-0.12%
2022/01/21	1	54.30	5	53.70	53.40	-4	2,602	-0.15%
2022/01/20	0	0.00	4	53.58	54.30	-4	2,638	-0.15%
2022/01/19	1	54.10	0	0.00	53.70	1	2,646	0.04%
2022/01/17	50	54.00	0	0.00	54.50	50	2,705	1.85%
2022/01/14	4	54.03	3	54.37	54.20	1	2,793	0.04%
2022/01/13	1	55.30	2	55.25	55.20	-1	2,814	-0.04%
2022/01/12	0.1	54.43	34	55.12	54.70	-33.9	2,807	-1.21%
2022/01/11	2	55.70	1	55.20	55.10	1	2,789	0.04%
2022/01/07	2	56.70	1	57.40	56.70	1	2,784	0.04%
2022/01/06	1	57.60	0	0.00	57.30	1	2,807	0.04%
2022/01/05	1	58.00	0	0.00	57.50	1	2,846	0.04%
2022/01/03	0	0.00	2	57.60	57.50	-2	2,898	-0.07%
2021/12/30	3	58.33	0	0.00	58.20	3	2,921	0.10%
2021/12/29	10	58.55	0	0.00	58.70	10	2,942	0.34%
2021/12/27	0	58.50	0	0.00	58.40	0	3,041	0.00%
2021/12/24	0	59.50	0	0.00	59.00	0	3,096	0.00%
2021/12/23	26	60.09	0	0.00	60.00	26	3,119	0.83%
2021/12/22	0	59.60	0	0.00	59.60	0	3,094	0.00%
2021/12/21	0	58.80	0	0.00	59.90	0	3,097	0.00%
2021/12/20	0	0.00	4	59.75	60.00	-4	3,082	-0.13%
2021/12/17	0	0.00	2	58.60	58.80	-2	3,019	-0.07%
2021/12/14	2	57.05	0	0.00	56.80	2	3,001	0.07%
2021/12/13	2	58.70	0	0.00	58.60	2	2,981	0.07%
2021/12/10	1	57.50	1	57.70	57.50	0	2,985	0.00%
2021/12/09	0	0.00	3	58.50	57.80	-3	3,034	-0.10%
2021/12/07	2	58.20	2	58.20	58.50	0	3,081	0.00%
2021/12/06	2	57.50	0	0.00	57.30	2	3,082	0.06%
2021/12/03	2	57.80	0	0.00	57.30	2	3,109	0.06%
2021/12/01	0	0.00	3	57.00	57.00	-3	3,181	-0.09%
2021/11/30	2	56.80	0	0.00	57.30	2	3,231	0.06%
2021/11/26	3	57.90	0	0.00	57.80	3	3,312	0.09%
2021/11/25	4.1	58.96	1	59.40	59.00	3.1	3,404	0.09%
2021/11/24	4	58.75	3	58.73	58.80	1	3,404	0.03%
2021/11/23	4	57.25	3	57.33	57.10	1	3,361	0.03%
2021/11/22	2	56.05	0	0.00	56.60	2	3,586	0.06%
2021/11/19	1	56.10	2	56.20	56.10	-1	3,630	-0.03%
2021/11/18	4	56.93	2	56.70	56.70	2	3,716	0.05%
2021/11/17	0	0.00	1	56.60	57.10	-1	3,795	-0.03%
2021/11/16	3.1	56.34	0	0.00	56.20	3.1	3,824	0.08%
2021/11/15	1	58.20	25	57.08	56.80	-24	3,881	-0.62%
2021/11/12	29	58.58	12	58.41	58.30	17	3,955	0.43%
2021/11/11	37	58.23	31	59.75	58.70	6	4,057	0.15%
2021/11/10	1	59.00	20	59.72	58.60	-19	4,129	-0.46%
2021/11/09	47	59.61	60	59.57	59.50	-13	4,171	-0.31%
2021/11/08	54	60.11	85	60.72	60.00	-31	4,194	-0.74%
2021/11/05	33	58.00	0	0.00	58.50	33	4,137	0.80%
2021/11/04	52	58.60	0	0.00	58.50	52	4,210	1.23%
2021/11/03	8	58.50	23	59.36	59.40	-15	4,313	-0.35%
2021/11/02	0	0.00	29	57.84	57.60	-29	4,284	-0.68%
2021/11/01	17	58.24	1	58.10	58.20	16	4,327	0.37%
2021/10/29	15	58.59	30	57.97	58.20	-15	4,348	-0.34%
2021/10/28	8	58.20	30	58.87	59.00	-22	4,363	-0.50%
2021/10/27	22	57.85	0	0.00	57.80	22	4,438	0.50%
2021/10/26	0	0.00	27	57.48	57.60	-27	4,697	-0.57%
2021/10/25	0	0.00	11	56.62	56.80	-11	4,777	-0.23%
2021/10/22	64.1	55.97	1	55.40	55.20	63.1	4,893	1.29%
2021/10/21	19	57.25	16	57.70	58.20	3	4,935	0.06%
2021/10/20	2	57.05	1	56.80	56.70	1	5,072	0.02%
2021/10/19	2	57.60	1	57.80	57.20	1	5,203	0.02%
2021/10/18	1	56.10	0	0.00	56.70	1	5,351	0.02%
2021/10/15	1	56.70	0	0.00	57.30	1	5,593	0.02%
2021/10/14	0	0.00	1	57.00	56.70	-1	5,959	-0.02%
2021/10/12	16	56.40	0	0.00	56.30	16	6,482	0.25%
2021/10/08	1	59.10	0	0.00	57.20	1	6,758	0.01%
2021/10/07	0	0.00	1	58.00	58.80	-1	7,076	-0.01%
2021/10/05	0	0.00	2	57.10	58.60	-2	7,686	-0.03%
2021/10/04	3.1	58.11	2	59.90	56.80	1.1	7,883	0.01%
2021/09/30	1	60.70	16	61.08	63.00	-15	8,743	-0.17%
2021/09/29	5	60.80	0	0.00	60.70	5	9,439	0.05%
2021/09/28	1	61.80	0	0.00	61.50	1	10,946	0.01%
2021/09/27	0	0.00	6	62.93	62.50	-6	11,719	-0.05%
2021/09/24	1	62.20	1	62.40	62.00	0	12,376	0.00%
2021/09/23	1	62.40	3	62.27	62.00	-2	13,703	-0.01%
2021/09/22	2	62.60	0	0.00	62.20	2	14,889	0.01%
2021/09/17	5	63.70	0	0.00	65.00	5	15,482	0.03%
2021/09/15	1	63.80	1	65.10	65.00	0	16,031	0.00%
2021/09/14	7	65.40	0	0.00	65.00	7	16,733	0.04%
2021/09/13	10	67.00	0	0.00	66.80	10	17,518	0.06%
2021/09/09	0	0.00	2	65.35	65.20	-2	17,647	-0.01%
2021/09/08	8	64.50	0	0.00	64.20	8	17,830	0.04%
2021/09/07	3	65.83	1	65.50	65.40	2	17,941	0.01%
2021/09/06	2	66.80	2	66.85	66.30	0	18,054	0.00%
2021/09/03	6	67.64	3	68.27	66.80	3	18,234	0.02%
2021/09/02	3	67.97	2	68.15	67.60	1	18,385	0.01%
2021/09/01	3	70.10	0	0.00	69.40	3	18,473	0.02%
2021/08/31	1	71.00	6	71.08	70.30	-5	18,592	-0.03%
2021/08/30	2	69.45	0	0.00	69.60	2	18,777	0.01%
2021/08/27	2	68.75	1	68.50	69.10	1	19,012	0.01%
2021/08/26	6	69.52	1	69.30	69.00	5	19,337	0.03%
2021/08/25	0	0.00	2	66.75	67.10	-2	19,534	-0.01%
2021/08/24	11	64.60	21	64.36	66.30	-10	19,780	-0.05%
2021/08/23	12	65.34	1	65.20	65.80	11	20,561	0.05%
2021/08/19	1	63.56	45	65.93	63.20	-44	21,520	-0.20%
2021/08/18	10	62.79	20	64.85	67.00	-10	21,600	-0.05%
2021/08/17	47	65.92	1	65.20	64.50	46	21,796	0.21%
2021/08/16	8	68.40	16	68.26	68.40	-8	22,036	-0.04%
2021/08/13	2	72.90	1	72.60	72.20	1	22,349	0.00%
2021/08/12	10	72.28	8	72.99	74.10	2	22,842	0.01%
2021/08/10	3	73.17	2	73.75	72.50	1	23,465	0.00%
2021/08/09	14	75.20	2	75.65	75.80	12	23,677	0.05%
2021/08/06	2	74.30	3	74.37	73.70	-1	23,956	0.00%
2021/08/05	5	74.50	4	74.70	74.20	1	24,359	0.00%
2021/08/04	22	76.43	2	76.70	76.10	20	24,634	0.08%
2021/08/03	0	0.00	8	76.85	76.80	-8	25,439	-0.03%
2021/08/02	37	76.64	6	76.22	77.50	31	26,084	0.12%
2021/07/30	7	77.10	28	76.68	75.80	-21	26,449	-0.08%
2021/07/29	5	74.22	6	73.47	75.00	-1	27,183	0.00%
2021/07/28	26	72.56	18	73.68	72.50	8	27,871	0.03%
2021/07/27	22	73.32	3	74.30	72.10	19	28,415	0.07%
2021/07/26	3	75.30	6	75.00	74.70	-3	29,154	-0.01%
2021/07/23	13	73.75	5	73.70	73.80	8	29,831	0.03%
2021/07/22	24	72.24	5	72.60	71.70	19	30,155	0.06%
2021/07/21	14	75.56	4	78.30	73.30	10	30,639	0.03%
2021/07/20	17	77.78	18	77.59	76.80	-1	30,768	0.00%
2021/07/19	16	76.85	11	77.59	79.40	5	30,883	0.02%
2021/07/16	7	74.34	3	73.37	74.00	4	31,277	0.01%
2021/07/15	2	72.65	9	74.23	74.80	-7	31,829	-0.02%
2021/07/14	19	73.21	9	73.76	72.00	10	31,954	0.03%
2021/07/13	16	77.62	19	78.37	75.60	-3	32,305	-0.01%
2021/07/12	15	82.71	9	84.17	81.20	6	32,626	0.02%
2021/07/09	7	82.69	5	83.12	81.10	2	33,246	0.01%
2021/07/08	13	84.45	5	84.08	83.60	8	34,034	0.02%
2021/07/07	23	84.16	4	83.05	84.00	19	33,763	0.06%
2021/07/06	26	87.59	46.1	87.70	87.80	-20.1	33,327	-0.06%
2021/07/05	58.2	89.85	60	90.67	85.80	-1.8	32,680	-0.01%
2021/07/02	23	83.80	30.3	85.29	86.60	-7.3	31,335	-0.02%
2021/07/01	25	79.34	12.2	79.02	78.80	12.8	30,621	0.04%
2021/06/30	66.3	83.45	89.1	84.01	79.80	-22.8	30,088	-0.08%
2021/06/29	48	78.44	60	78.99	80.20	-12	28,815	-0.04%
2021/06/28	13	72.08	96	70.66	74.30	-83	27,622	-0.30%
2021/06/25	39	68.16	8	68.54	67.60	31	26,994	0.11%
2021/06/24	6.1	68.25	8	67.91	66.80	-1.9	26,720	-0.01%
2021/06/23	26.1	68.29	15	66.49	65.60	11.1	26,441	0.04%
2021/06/22	21	67.77	64	68.91	69.50	-43	25,722	-0.17%
2021/06/21	7	63.56	11	63.51	63.20	-4	24,893	-0.02%
2021/06/18	8	64.74	8	65.14	64.30	0	24,773	0.00%
2021/06/17	18	65.62	15	65.95	64.70	3	24,687	0.01%
2021/06/16	6	65.25	6	64.58	64.30	0	24,501	0.00%
2021/06/15	8	64.03	7	65.57	65.80	1	24,374	0.00%
2021/06/11	17	64.81	20	64.81	64.10	-3	24,239	-0.01%
2021/06/09	11	64.66	10	63.60	63.60	1	23,966	0.00%
2021/06/08	4	66.33	1	66.90	65.50	3	23,840	0.01%
2021/06/07	18	64.97	20	65.30	65.20	-2	23,766	-0.01%
2021/06/04	9	67.82	10	66.96	66.30	-1	23,647	0.00%
2021/06/03	28	66.85	51	67.13	66.70	-23	23,600	-0.10%
2021/06/02	23.2	66.81	38	66.97	67.00	-14.8	23,249	-0.06%
2021/06/01	70	65.49	26	65.36	65.60	44	22,815	0.19%
2021/05/31	51	67.45	16	68.42	64.20	35	22,585	0.15%
2021/05/28	18	63.88	124	62.83	64.40	-106	21,715	-0.49%	大賣/鉅額交易
2021/05/27	143	59.79	10.2	60.12	58.60	132.8	21,116	0.63%	大買/鉅額交易
2021/05/26	5	56.82	5	57.58	57.80	0	20,697	0.00%
2021/05/25	10.2	56.92	9	56.48	56.80	1.2	20,585	0.01%
2021/05/24	14	59.92	5	59.90	58.80	9	20,330	0.04%
2021/05/21	11	59.24	20	59.46	60.70	-9	20,101	-0.04%
2021/05/20	19	58.86	14	59.44	57.20	5	19,706	0.03%
2021/05/19	7	59.06	110	60.50	61.70	-103	19,174	-0.54%	大賣/鉅額交易
2021/05/18	107	55.23	5	54.24	56.10	102	18,723	0.54%	大買/鉅額交易
2021/05/17	4	53.80	3	51.53	51.00	1	18,450	0.01%
2021/05/14	64	60.64	15	57.86	56.60	49	18,170	0.27%
2021/05/13	38	59.72	3.1	59.66	60.20	34.9	17,761	0.20%
2021/05/12	6	66.73	6	69.23	65.10	0	17,309	0.00%
2021/05/11	29	79.95	21	76.81	72.30	8	16,971	0.05%
2021/05/10	23	80.00	32.4	80.33	80.20	-9.4	16,146	-0.06%
2021/05/07	28.1	71.81	52	73.78	75.80	-24	15,440	-0.16%
2021/05/06	40	75.82	22	75.58	73.90	18	14,956	0.12%
2021/05/05	10	73.74	13	73.79	74.60	-3	13,962	-0.02%
2021/05/04	10.3	68.91	20	68.96	69.30	-9.7	13,185	-0.07%
2021/05/03	43	79.73	12	76.85	72.60	31	12,523	0.25%
2021/04/29	8	76.56	19.5	79.76	80.50	-11.5	11,674	-0.10%
2021/04/28	6	71.61	20.4	70.81	73.20	-14.4	10,831	-0.13%
2021/04/27	16	69.63	12.6	69.96	70.60	3.4	10,422	0.03%
2021/04/26	12	62.43	14	66.25	66.50	-2	9,804	-0.02%
2021/04/23	8.5	59.90	7.1	60.16	60.50	1.4	9,449	0.01%
2021/04/22	25	60.75	36.3	62.95	59.30	-11.3	9,050	-0.12%
2021/04/21	46	58.38	23	58.67	58.90	23	8,305	0.28%
2021/04/20	3	54.33	5	54.74	56.70	-2	7,636	-0.03%
2021/04/19	27.1	55.40	16	55.38	55.00	11.1	7,276	0.15%
2021/04/16	10	52.88	21	52.87	53.00	-11	6,608	-0.17%
2021/04/15	13	50.46	46	50.85	52.00	-33	5,951	-0.55%
2021/04/14	19	47.68	33	48.80	48.00	-14	5,075	-0.28%
2021/04/13	1	43.90	1	45.20	44.65	0	4,123	0.00%
2021/04/12	13	44.55	16	44.58	44.60	-3	4,101	-0.07%
2021/04/09	5	43.41	6	43.65	43.30	-1	3,980	-0.03%
2021/04/08	3	43.13	9	43.47	44.50	-6	3,910	-0.15%
2021/04/07	0	0.00	10	41.99	42.00	-10	3,813	-0.26%
2021/04/06	1	41.70	5	41.33	41.95	-4	3,846	-0.10%
2021/04/01	0	0.00	3	40.20	40.45	-3	3,714	-0.08%
2021/03/31	1	39.85	0	0.00	39.65	1	3,666	0.03%
2021/03/30	0	0.00	2	39.40	39.70	-2	3,699	-0.05%
2021/03/29	1	39.35	1	39.45	39.35	0	3,761	0.00%
2021/03/25	0	0.00	4	39.00	39.25	-4	4,384	-0.09%
2021/03/23	0	0.00	1	39.40	39.15	-1	4,470	-0.02%
2021/03/22	0	0.00	1	39.45	39.50	-1	4,477	-0.02%
2021/03/19	21	39.10	10	39.05	39.05	11	4,517	0.24%
2021/03/18	2	39.48	0	0.00	39.35	2	4,556	0.04%
2021/03/17	11	39.37	0	0.00	39.30	11	4,842	0.23%
2021/03/16	6	39.35	0	0.00	38.95	6	5,185	0.12%
2021/03/12	1	39.95	0	0.00	40.00	1	5,093	0.02%
2021/03/11	8	40.09	2	40.30	39.95	6	5,153	0.12%
2021/03/10	0	0.00	11	40.78	41.15	-11	5,110	-0.22%
2021/03/09	7	39.75	13	40.68	39.40	-6	4,971	-0.12%
2021/03/08	1	38.75	0	0.00	39.20	1	4,807	0.02%
2021/03/05	2	39.65	0	0.00	38.85	2	4,875	0.04%
2021/03/03	0	0.00	3	39.15	39.15	-3	4,974	-0.06%
2021/03/02	4	38.78	1	38.95	38.55	3	5,172	0.06%
2021/02/26	4	39.90	3	39.88	39.30	1	5,475	0.02%
2021/02/25	0	0.00	16	39.85	39.70	-16	5,626	-0.28%
2021/02/24	2	38.98	5	39.95	38.80	-3	5,682	-0.05%
2021/02/23	16	40.10	11	39.98	39.80	5	5,640	0.09%
2021/02/22	0	0.00	7	38.99	39.00	-7	5,517	-0.13%
2021/02/19	1	37.85	0	0.00	37.75	1	5,449	0.02%
2021/02/18	6	37.76	22	37.78	37.85	-16	5,430	-0.29%
2021/02/05	0	0.00	1	35.80	35.70	-1	5,386	-0.02%
2021/02/04	3	35.47	2	35.55	35.50	1	5,428	0.02%
2021/02/02	1	34.55	0	0.00	34.80	1	5,471	0.02%
2021/02/01	10	33.05	5	33.95	33.70	5	5,460	0.09%
2021/01/29	1	34.70	0	0.00	34.10	1	5,424	0.02%
2021/01/26	6	35.69	1	35.65	35.05	5	5,401	0.09%
2021/01/25	8	35.32	8	35.89	35.95	0	5,398	0.00%
2021/01/22	4	35.49	0	0.00	35.45	4	5,375	0.07%
2021/01/20	0	0.00	13	34.93	34.10	-13	5,396	-0.24%
2021/01/19	2	35.78	0	0.00	35.85	2	5,413	0.04%
2021/01/18	0	0.00	1	35.70	35.95	-1	5,390	-0.02%
2021/01/15	30	35.22	2	35.70	35.05	28	5,355	0.52%
2021/01/14	2	35.95	2	36.08	36.10	0	5,286	0.00%
2021/01/13	2	36.70	11	36.82	36.65	-9	5,201	-0.17%
2021/01/12	7	37.71	0	0.00	37.00	7	5,156	0.14%
2021/01/11	7	38.76	0	0.00	38.65	7	5,091	0.14%
2021/01/08	3	38.97	0	0.00	38.90	3	5,080	0.06%
2021/01/07	14	39.12	0	0.00	39.40	14	5,063	0.28%
2021/01/06	1	39.20	2	40.45	39.35	-1	5,041	-0.02%
2021/01/05	4	39.86	20	40.44	40.70	-16	4,969	-0.32%
2021/01/04	12	39.47	2	39.35	39.65	10	4,893	0.20%
2020/12/31	2	39.20	10	39.21	39.45	-8	4,881	-0.16%
2020/12/30	18	40.61	16	40.57	39.70	2	4,898	0.04%
2020/12/29	18	40.39	12	40.42	39.80	6	4,849	0.12%
2020/12/28	0	0.00	4	39.05	39.00	-4	4,740	-0.08%
2020/12/24	0	0.00	2	39.30	38.90	-2	4,704	-0.04%
2020/12/23	10	39.27	4	39.38	39.70	6	4,672	0.13%
2020/12/22	32	41.19	17	42.19	40.30	15	4,695	0.32%
2020/12/21	10	40.40	12	40.37	40.75	-2	4,377	-0.05%
2020/12/18	2	38.10	10	39.08	39.10	-8	4,170	-0.19%
2020/12/17	0	0.00	14	38.07	38.20	-14	4,148	-0.34%
2020/12/16	4	38.30	21	38.27	38.20	-17	4,175	-0.41%
2020/12/15	5	38.10	4	38.99	37.90	1	4,254	0.02%
2020/12/14	8	38.44	8	39.14	38.55	0	4,332	0.00%
2020/12/11	25	38.98	15	41.29	38.70	10	4,395	0.23%
2020/12/10	17	40.82	27	40.03	41.00	-10	4,124	-0.24%
2020/12/09	4	37.50	2	38.00	37.80	2	3,814	0.05%
2020/12/08	1	38.30	0	0.00	38.20	1	4,061	0.02%
2020/12/07	32	38.25	0	0.00	38.55	32	4,055	0.79%
2020/12/04	0	0.00	0.3	38.80	38.80	-0.3	4,018	-0.01%
2020/12/03	0	0.00	4	37.96	37.95	-4	4,028	-0.10%
2020/12/02	6	37.13	1	37.15	37.45	5	4,193	0.12%
2020/12/01	0	0.00	1	37.95	37.60	-1	4,159	-0.02%
2020/11/30	0	0.00	8	39.24	38.85	-8	4,119	-0.19%
2020/11/27	0	0.00	5	38.85	38.70	-5	4,081	-0.12%
2020/11/26	1	38.25	9	38.27	38.45	-8	3,993	-0.20%
2020/11/25	12	37.39	14	36.91	36.85	-2	3,842	-0.05%
2020/11/24	23	35.65	29	34.16	35.15	-6	3,510	-0.17%
2020/11/23	1	33.65	1	33.80	33.95	0	3,344	0.00%
2020/11/20	0	0.00	8	32.94	32.90	-8	3,234	-0.25%
2020/11/19	14	32.50	0	0.00	32.55	14	3,219	0.43%
2020/11/17	10	32.00	0	0.00	32.05	10	3,231	0.31%
2020/11/16	5	32.00	0	0.00	32.25	5	3,263	0.15%
2020/11/13	1	31.90	5	32.90	32.80	-4	3,252	-0.12%
2020/11/12	18	32.04	0	0.00	31.95	18	3,257	0.55%
2020/11/11	0	0.00	10	32.83	32.90	-10	3,205	-0.31%
2020/11/10	5	31.70	0	0.00	31.70	5	3,157	0.16%
2020/11/09	0	0.00	15	32.00	32.00	-15	3,161	-0.47%
2020/10/30	8	31.42	0	0.00	31.40	8	3,412	0.23%
2020/10/29	20	31.83	5	32.05	32.20	15	3,392	0.44%
2020/10/28	0	0.00	5	33.10	32.65	-5	3,371	-0.15%
2020/10/27	2	32.85	12	32.65	32.70	-10	3,335	-0.30%
2020/10/22	5	30.80	0	0.00	30.30	5	3,270	0.15%
2020/10/16	0	0.00	13	31.58	30.90	-13	3,292	-0.39%
2020/10/13	1	32.40	0	0.00	32.50	1	3,236	0.03%
2020/10/12	0	0.00	1	32.55	32.75	-1	3,232	-0.03%
2020/10/07	13	32.55	0	0.00	32.60	13	3,196	0.41%
2020/10/06	2	32.10	2	32.30	32.50	0	3,159	0.00%
2020/10/05	1	31.30	0	0.00	31.30	1	3,114	0.03%
2020/09/30	5	30.55	0	0.00	30.85	5	3,113	0.16%
2020/09/25	0	0.00	1	31.10	30.45	-1	3,080	-0.03%
2020/09/24	2	31.23	3	31.27	30.65	-1	2,972	-0.03%
2020/09/21	10	33.33	0	0.00	33.25	10	2,760	0.36%
2020/09/18	0	0.00	2	34.70	34.35	-2	2,708	-0.07%
2020/09/17	2	34.10	7	33.53	34.45	-5	2,603	-0.19%
2020/09/16	0	0.00	4	32.95	33.30	-4	2,459	-0.16%
2020/09/14	3	32.50	0	0.00	31.95	3	2,295	0.13%
2020/09/11	3	33.83	2	32.05	32.15	1	2,227	0.04%
2020/09/10	0	0.00	14	32.04	32.00	-14	1,944	-0.72%
2020/09/09	0	0.00	1	31.60	31.95	-1	1,909	-0.05%
2020/09/08	13	31.48	31	32.23	31.25	-18	1,870	-0.96%
2020/09/07	4	33.08	27	32.99	32.80	-23	1,799	-1.28%
2020/09/03	2	30.73	5	30.70	30.70	-3	1,575	-0.19%
2020/09/02	13	30.35	3	30.52	31.00	10	1,534	0.65%
2020/08/31	7	29.56	2	29.60	29.85	5	1,474	0.34%
2020/08/27	2	29.00	1	29.75	29.05	1	1,410	0.07%
2020/08/26	5	28.90	0	0.00	29.05	5	1,347	0.37%
2020/08/20	1	26.95	10	27.40	27.40	-9	1,331	-0.68%
2020/08/19	1	29.05	0	0.00	28.75	1	1,286	0.08%
2020/08/18	4	29.30	5	29.84	29.15	-1	1,266	-0.08%
2020/08/17	1	29.50	0	0.00	29.40	1	1,232	0.08%
2020/08/14	2	28.88	0	0.00	29.70	2	1,218	0.16%
2020/08/13	5	28.75	2	28.85	28.80	3	1,195	0.25%
2020/08/11	0	0.00	1	29.95	29.80	-1	1,135	-0.09%
2020/08/10	10	27.90	0	0.00	29.40	10	981	1.02%
2020/08/06	6	26.80	0	0.00	26.45	6	880	0.68%
2020/07/30	1	26.70	0	0.00	26.85	1	889	0.11%
2020/07/29	2	25.15	2	25.95	25.95	0	899	0.00%
2020/07/28	1	25.20	3	25.00	24.80	-2	888	-0.22%
2020/07/27	0	0.00	3	25.78	25.80	-3	882	-0.34%
2020/07/24	3	26.80	7	27.13	26.40	-4	875	-0.46%
2020/07/17	2	24.95	1	25.00	24.90	1	823	0.12%
2020/07/16	1	24.60	0	0.00	24.85	1	816	0.12%
2020/07/15	0	24.40	2	24.80	24.50	-2	806	-0.25%
2020/07/14	2	25.00	0	0.00	24.55	2	801	0.25%
2020/07/09	1	25.40	5	25.45	25.35	-4	792	-0.50%
2020/07/08	0	0.00	1	25.20	25.15	-1	790	-0.13%
2020/07/07	0	0.00	4	25.15	25.20	-4	791	-0.51%
2020/07/03	0	0.00	1	25.05	25.20	-1	801	-0.12%
2020/06/29	1	24.60	1	24.75	24.80	0	821	0.00%
2020/06/05	0	0.00	0	25.80	25.70	0	1,190	0.00%
2020/06/02	0	0.00	1	25.15	25.25	-1	1,199	-0.08%
2020/06/01	0	0.00	1	24.75	24.75	-1	1,198	-0.08%
2020/05/28	5	25.55	5	25.39	25.30	0	1,178	0.00%
2020/04/29	0	0.00	1	23.15	23.30	-1	1,184	-0.08%
2020/04/22	1	22.00	0	0.00	22.35	1	1,250	0.08%
2020/03/26	0	0.00	1	21.40	21.60	-1	1,513	-0.07%
2020/03/20	0	0.00	1	18.75	18.85	-1	1,484	-0.07%
2020/03/19	1	17.15	1	17.65	17.15	0	1,537	0.00%
2020/03/17	2	21.00	1	20.90	20.90	1	1,456	0.07%
2020/03/16	1	24.10	1	23.95	23.20	0	1,390	0.00%
2020/03/13	5	24.17	0	0.00	24.10	5	1,365	0.37%
2020/03/12	3	27.10	0	0.00	26.70	3	1,304	0.23%
2020/03/11	4	28.08	0	0.00	28.20	4	1,280	0.31%
2020/03/02	0	0.00	4	29.05	28.80	-4	1,248	-0.32%
2020/02/27	1	29.60	1	30.40	29.25	0	1,266	0.00%
2020/02/18	0	0.00	33	29.81	29.95	-33	1,240	-2.66%
2020/02/17	1	29.25	0	0.00	29.35	1	1,241	0.08%
2020/02/13	3	29.38	0	0.00	29.20	3	1,241	0.24%
2020/02/10	1	28.80	0	0.00	28.80	1	1,235	0.08%
2020/02/04	1	30.95	0	0.00	30.90	1	1,199	0.08%
2020/01/20	0	0.00	3	32.50	32.65	-3	1,090	-0.28%
2020/01/17	1	32.65	0	0.00	32.65	1	1,082	0.09%
2020/01/16	3	32.95	0	0.00	32.80	3	1,074	0.28%
2020/01/15	1	32.10	0	0.00	32.40	1	1,060	0.09%
2020/01/13	5	32.64	0	0.00	32.10	5	1,034	0.48%
2020/01/10	1	31.35	2	31.53	31.35	-1	965	-0.10%
2020/01/08	3	30.58	1	30.70	30.45	2	947	0.21%
2020/01/06	3	31.27	2	31.23	31.30	1	929	0.11%
2020/01/03	1	31.80	0	0.00	31.60	1	919	0.11%
2020/01/02	1	31.90	10	32.10	31.70	-9	901	-1.00%
2019/12/30	1	31.60	2	31.95	31.70	-1	849	-0.12%
2019/12/19	1	31.00	0	0.00	31.00	1	735	0.14%
2019/12/18	3	30.98	20	31.05	31.15	-17	726	-2.34%
2019/12/17	0	0.00	2	30.93	31.05	-2	710	-0.28%
2019/12/16	0	0.00	3	30.78	30.90	-3	674	-0.44%
2019/12/13	0	0.00	23	29.61	29.80	-23	614	-3.75%
2019/12/12	0	0.00	2	28.75	28.60	-2	563	-0.36%
2019/12/10	0	0.00	9	28.20	28.40	-9	563	-1.60%
2019/11/26	0	0.00	1	28.65	29.00	-1	622	-0.16%
2019/11/14	0	0.00	2	27.33	27.30	-2	653	-0.31%
2019/11/13	7	27.61	1	27.85	27.55	6	661	0.91%
2019/11/11	9	28.25	9	28.50	28.10	0	725	0.00%
2019/11/05	0	0.00	1	28.70	28.70	-1	743	-0.13%
2019/10/25	4	28.69	0	0.00	28.60	4	833	0.48%
2019/10/22	0	0.00	7	29.40	29.25	-7	859	-0.81%
2019/10/21	11	29.42	10	29.50	29.25	1	869	0.12%
2019/10/18	2	29.10	0	0.00	29.50	2	874	0.23%
2019/10/17	1	28.40	0	0.00	28.55	1	875	0.11%
2019/10/15	1	28.25	0	0.00	28.25	1	921	0.11%
2019/10/09	3	27.95	0	0.00	27.90	3	963	0.31%
2019/10/08	25	28.18	0	0.00	28.15	25	970	2.57%
2019/10/04	1	28.45	0	0.00	28.20	1	972	0.10%
2019/10/03	2	28.65	0	0.00	28.60	2	974	0.21%
2019/09/27	1	28.55	0	0.00	28.50	1	980	0.10%
2019/09/25	0	0.00	1	29.10	29.10	-1	973	-0.10%
2019/09/20	0	0.00	1	28.65	28.70	-1	956	-0.10%
2019/09/11	1	28.00	0	0.00	27.95	1	959	0.10%
2019/08/15	1	26.50	0	0.00	26.50	1	918	0.11%
2019/08/14	1	28.20	0	0.00	27.90	1	888	0.11%
2019/08/08	1	28.85	0	0.00	29.00	1	885	0.11%
2019/08/07	2	28.63	0	0.00	28.70	2	887	0.23%
2019/08/06	0	0.00	1	28.35	28.55	-1	894	-0.11%
2019/08/05	2	29.45	0	0.00	29.05	2	898	0.22%
2019/08/02	3	29.97	0	0.00	29.90	3	892	0.34%
2019/08/01	13	30.55	1	30.55	30.60	12	887	1.35%
2019/07/31	11	30.89	0	0.00	30.75	11	886	1.24%
2019/07/30	2	30.83	0	0.00	30.95	2	885	0.23%
2019/07/29	2	31.48	4	31.56	31.50	-2	876	-0.23%
2019/07/26	1	30.80	0	0.00	31.10	1	855	0.12%
2019/07/24	1	30.90	0	0.00	30.90	1	851	0.12%
2019/07/23	3	31.20	10	31.30	31.15	-7	844	-0.83%
2019/07/22	2	31.40	2	31.55	31.35	0	841	0.00%
2019/07/19	10	31.10	0	0.00	31.15	10	832	1.20%
2019/07/18	1	30.65	0	0.00	30.70	1	807	0.12%
2019/07/17	1	31.30	3	30.65	31.05	-2	798	-0.25%
2019/07/15	2	31.55	1	31.40	31.40	1	750	0.13%
2019/07/12	1	31.65	0	0.00	31.70	1	744	0.13%
2019/07/11	0	0.00	1	31.65	31.75	-1	758	-0.13%
2019/06/26	0	0.00	1	31.05	31.00	-1	927	-0.11%
2019/06/17	1	31.20	0	0.00	31.40	1	1,074	0.09%
2019/06/05	0	0.00	1	31.50	31.40	-1	1,234	-0.08%
2019/06/03	0	0.00	3	30.90	31.00	-3	1,233	-0.24%
2019/05/30	0	0.00	1	30.95	30.90	-1	1,252	-0.08%
2019/05/24	0	0.00	2	30.85	30.85	-2	1,323	-0.15%
2019/05/21	3	30.90	1	31.10	30.90	2	1,376	0.15%
2019/05/20	4	30.70	4	31.10	30.70	0	1,438	0.00%
2019/05/17	2	30.03	1	29.90	29.90	1	1,428	0.07%
2019/05/15	2	29.73	2	29.70	29.80	0	1,455	0.00%
2019/05/14	0	0.00	1	28.35	29.75	-1	1,465	-0.07%
2019/05/07	3	30.65	0	0.00	30.60	3	1,603	0.19%
2019/05/02	3	30.90	1	30.95	30.90	2	1,741	0.11%
2019/04/30	1	30.20	0	0.00	30.55	1	1,733	0.06%
2019/04/29	1	30.30	2	30.38	30.30	-1	1,747	-0.06%
2019/04/26	1	30.20	0	0.00	30.15	1	1,747	0.06%
2019/04/25	3	30.48	0	0.00	30.40	3	1,743	0.17%
2019/04/24	4	30.68	0	0.00	30.60	4	1,759	0.23%
2019/04/19	1	30.55	0	0.00	30.55	1	1,765	0.06%
2019/04/16	5	30.96	0	0.00	30.90	5	1,793	0.28%
2019/04/12	2	30.70	0	0.00	30.70	2	1,846	0.11%
2019/04/11	2	31.50	0	0.00	31.50	2	1,814	0.11%
2019/04/10	0	31.75	0	0.00	31.70	0	1,801	0.00%
2019/04/09	5	32.13	0	0.00	32.10	5	1,781	0.28%
2019/04/01	0	0.00	11	32.88	32.65	-11	1,799	-0.61%
2019/03/28	0	0.00	2	32.95	32.95	-2	1,894	-0.11%
2019/03/27	2	32.80	0	0.00	33.05	2	1,915	0.10%
2019/03/22	0	0.00	3	33.30	33.35	-3	1,991	-0.15%
2019/03/21	0	0.00	2	33.70	33.55	-2	1,984	-0.10%
2019/03/19	1	34.10	0	0.00	33.90	1	1,903	0.05%
2019/03/18	0	0.00	4	34.30	34.10	-4	1,888	-0.21%
2019/03/15	5	33.40	2	33.50	33.80	3	1,858	0.16%
2019/03/11	1	32.75	0	0.00	32.60	1	1,857	0.05%
2019/03/05	9	33.02	0	0.00	33.00	9	1,977	0.46%
2019/03/04	0	0.00	4	32.90	33.00	-4	1,990	-0.20%
2019/02/26	0	0.00	1	32.65	32.55	-1	2,100	-0.05%
2019/02/20	4	32.38	1	32.30	32.35	3	2,091	0.14%
2019/02/19	1	32.65	3	32.45	32.25	-2	2,107	-0.09%
2019/02/13	1	31.65	0	0.00	31.65	1	2,380	0.04%
2019/02/11	1	33.35	0	0.00	31.70	1	2,402	0.04%
2019/01/30	1	32.55	1	32.45	32.30	0	2,353	0.00%
2019/01/24	2	31.60	2	31.75	31.75	0	2,469	0.00%
2019/01/23	0	0.00	1	30.60	30.60	-1	2,408	-0.04%
2019/01/22	10	30.35	0	0.00	30.45	10	2,456	0.41%
2019/01/21	1	30.25	0	0.00	30.35	1	2,512	0.04%
2019/01/10	1	31.30	0	0.00	31.30	1	2,894	0.03%
2019/01/08	0	0.00	2	31.53	31.65	-2	2,978	-0.07%
2019/01/07	6	30.63	5	31.15	31.15	1	3,001	0.03%
2019/01/04	1	30.20	2	30.00	30.10	-1	3,074	-0.03%
2019/01/02	1	31.10	0	0.00	31.10	1	3,279	0.03%
2018/12/26	0	0.00	2	31.50	31.00	-2	3,621	-0.06%
2018/12/25	1	31.15	0	0.00	31.20	1	3,912	0.03%
2018/12/24	0	0.00	4	31.80	31.70	-4	4,019	-0.10%
2018/12/22	7	32.11	9	32.60	32.00	-2	4,175	-0.05%
2018/12/21	1	30.15	1	30.25	30.55	0	4,397	0.00%
2018/12/20	1	30.40	0	0.00	30.20	1	4,750	0.02%
2018/12/19	1	30.40	0	0.00	30.40	1	5,218	0.02%
2018/12/13	0	0.00	1	31.70	31.65	-1	6,666	-0.02%
2018/12/12	3	31.60	0	0.00	31.60	3	6,823	0.04%
2018/12/10	3	31.92	0	0.00	31.65	3	7,033	0.04%
2018/12/07	1	31.90	1	31.75	31.85	0	7,157	0.00%
2018/12/06	1	31.80	1	31.80	31.80	0	7,305	0.00%
2018/12/04	0	0.00	10	33.48	33.20	-10	7,306	-0.14%
2018/12/03	7	32.91	0	0.00	33.35	7	7,334	0.10%
2018/11/30	3	31.45	0	0.00	32.55	3	7,303	0.04%
2018/11/28	0	0.00	2	31.90	32.15	-2	7,251	-0.03%
2018/11/27	1	32.05	0	0.00	32.15	1	7,246	0.01%
2018/11/26	7	31.99	5	31.59	32.60	2	7,229	0.03%
2018/11/23	1	32.60	1	32.40	32.30	0	7,153	0.00%
2018/11/22	0	0.00	2	33.40	33.10	-2	7,104	-0.03%
2018/11/21	5	33.53	0	0.00	33.55	5	7,106	0.07%
2018/11/19	2	34.18	151	34.23	34.05	-149	7,142	-2.09%	大賣/鉅額交易
2018/11/16	1	34.35	3	34.58	34.30	-2	7,224	-0.03%
2018/11/15	3	34.22	1	33.95	35.00	2	7,199	0.03%
2018/11/14	154	35.05	5	34.99	34.70	149	7,090	2.10%	大買/鉅額交易
2018/11/12	2	32.35	0	0.00	32.15	2	6,896	0.03%
2018/11/09	4	33.13	2	33.28	32.85	2	6,888	0.03%
2018/11/08	0	0.00	3	33.97	33.70	-3	6,882	-0.04%
2018/11/07	0	0.00	1	33.50	33.60	-1	6,873	-0.01%
2018/11/06	1	33.60	0	0.00	33.20	1	6,893	0.01%
2018/11/02	4	33.95	3	34.32	33.60	1	6,841	0.01%
2018/11/01	1	33.35	2	33.30	33.20	-1	6,788	-0.01%
2018/10/31	0	0.00	5	33.07	33.10	-5	6,772	-0.07%
2018/10/30	2	32.55	1	32.75	32.95	1	6,745	0.01%
2018/10/29	3	31.83	2	32.33	32.10	1	6,710	0.01%
2018/10/26	6	32.45	0	0.00	31.20	6	6,671	0.09%
2018/10/25	2	32.25	1	32.25	32.00	1	6,643	0.02%
2018/10/24	5	34.29	6	34.21	33.90	-1	6,592	-0.02%
2018/10/23	4	35.19	4	35.84	35.00	0	6,544	0.00%
2018/10/22	4	35.65	2	35.78	35.75	2	6,548	0.03%
2018/10/19	2	35.10	2	35.28	35.35	0	6,575	0.00%
2018/10/18	13	35.96	13	35.89	36.10	0	6,551	0.00%
2018/10/17	18	36.79	8	36.13	35.95	10	6,503	0.15%
2018/10/16	2	36.60	153	36.37	36.20	-151	6,460	-2.34%	大賣/鉅額交易
2018/10/15	3	36.85	1	37.25	37.45	2	6,432	0.03%
2018/10/12	40	36.52	33	36.99	37.20	7	6,407	0.11%
2018/10/11	34	36.11	35	35.97	35.45	-1	6,363	-0.02%
2018/10/09	35	39.76	2	39.70	39.15	33	6,285	0.53%
2018/10/08	102	39.72	22	39.79	39.70	80	6,244	1.28%	大買/
2018/10/05	8	40.12	24	40.49	39.90	-16	6,184	-0.26%
2018/10/04	6	41.55	13	41.48	41.50	-7	6,058	-0.12%
2018/10/03	18	42.47	19	43.07	40.80	-1	5,932	-0.02%
2018/10/02	25	44.23	8	44.27	43.70	17	5,675	0.30%
2018/10/01	58	44.37	31	44.21	44.85	27	5,602	0.48%
2018/09/28	107	45.22	59	45.63	45.10	48	5,451	0.88%	大買/
2018/09/27	17	46.65	25	46.50	46.60	-8	5,147	-0.16%
2018/09/26	22	46.52	122	45.90	46.90	-100	4,805	-2.08%	大賣/
2018/09/25	24	44.63	68	45.60	46.40	-44	4,335	-1.01%
2018/09/21	5	41.95	31	41.77	42.30	-26	3,498	-0.74%
2018/09/20	43	39.18	19	39.36	39.80	24	3,132	0.77%
2018/09/19	42	39.10	13	38.97	38.65	29	2,957	0.98%
2018/09/18	17	38.33	15	38.49	38.50	2	2,880	0.07%
2018/09/17	33	38.17	27	37.79	38.00	6	2,791	0.21%
2018/09/14	6	36.36	0	0.00	36.40	6	2,698	0.22%
2018/09/13	6	36.56	24	36.66	36.75	-18	2,680	-0.67%
2018/09/12	13	36.17	14	36.38	36.10	-1	2,597	-0.04%
2018/09/11	1	34.00	0	0.00	34.00	1	2,540	0.04%
2018/09/07	2	35.20	5	35.39	34.85	-3	2,729	-0.11%
2018/09/06	1	34.90	0	0.00	34.70	1	2,879	0.03%
2018/09/05	8	34.69	2	34.98	35.20	6	3,147	0.19%
2018/09/03	6	35.01	0	0.00	34.80	6	3,222	0.19%
2018/08/31	1	35.65	0	0.00	35.70	1	3,245	0.03%
2018/08/30	10	36.50	1	36.55	35.80	9	3,273	0.27%
2018/08/29	1	35.80	1	35.80	35.80	0	3,298	0.00%
2018/08/28	0	0.00	20	36.00	35.80	-20	3,362	-0.59%
2018/08/27	1	36.20	0	0.00	36.40	1	3,462	0.03%
2018/08/24	10	36.30	6	36.38	36.15	4	3,567	0.11%
2018/08/23	11	36.00	3	35.50	37.40	8	3,634	0.22%
2018/08/21	10	34.68	0	0.00	34.75	10	3,600	0.28%
2018/08/20	3	34.32	0	0.00	33.90	3	3,643	0.08%
2018/08/17	7	35.05	60	35.28	35.00	-53	3,649	-1.45%
2018/08/16	1	35.30	1	35.15	35.20	0	3,678	0.00%
2018/08/15	10	35.86	5	36.04	35.85	5	3,712	0.13%
2018/08/14	25	36.74	0	0.00	36.95	25	3,765	0.66%
2018/08/13	2	36.90	0	0.00	36.75	2	3,833	0.05%
2018/08/10	0	0.00	2	38.23	38.20	-2	3,843	-0.05%
2018/08/09	1	38.15	3	38.45	38.45	-2	3,880	-0.05%
2018/08/07	0	0.00	41	38.16	38.10	-41	4,197	-0.98%
2018/08/02	2	37.68	0	0.00	37.55	2	4,536	0.04%
2018/08/01	1	38.40	0	0.00	38.40	1	4,782	0.02%
2018/07/31	0	0.00	10	38.30	38.20	-10	4,835	-0.21%
2018/07/30	0	0.00	2	38.25	38.25	-2	4,957	-0.04%
2018/07/27	10	38.13	0	0.00	38.20	10	5,125	0.20%
2018/07/26	0	0.00	6	38.26	38.50	-6	5,470	-0.11%
2018/07/20	2	35.48	0	0.00	35.05	2	6,820	0.03%
2018/07/19	2	36.18	0	0.00	36.05	2	7,048	0.03%
2018/07/18	16	36.82	10	36.56	36.55	6	7,800	0.08%
2018/07/17	5	39.11	0	0.00	39.10	5	8,181	0.06%
2018/07/12	0	0.00	6	38.60	38.60	-6	8,953	-0.07%
2018/07/09	0	0.00	10	38.80	39.25	-10	9,777	-0.10%
2018/07/03	0	0.00	10	39.10	38.75	-10	11,782	-0.08%
2018/06/29	1	38.85	0	0.00	38.90	1	12,681	0.01%
2018/06/27	4	38.65	1	38.90	38.45	3	14,509	0.02%
2018/06/26	10	37.50	0	0.00	37.90	10	14,969	0.07%
2018/06/25	14	38.96	0	0.00	38.60	14	14,985	0.09%
2018/06/22	1	40.35	0	0.00	40.35	1	14,959	0.01%
2018/06/21	6	40.72	0	0.00	40.70	6	14,952	0.04%
2018/06/19	14	42.91	7	42.26	41.90	7	14,860	0.05%
2018/06/15	1	41.60	0	0.00	41.35	1	14,688	0.01%
2018/06/14	4	43.50	2	42.30	41.80	2	14,634	0.01%
2018/06/13	17	43.08	11	42.93	43.00	6	14,427	0.04%
2018/06/12	1	40.50	0	0.00	40.55	1	14,155	0.01%
2018/06/11	0	0.00	2	41.50	41.50	-2	14,102	-0.01%
2018/06/08	6	41.22	0	0.00	40.60	6	14,092	0.04%
2018/06/07	1	41.45	0	0.00	41.40	1	14,066	0.01%
2018/06/06	0	0.00	1	42.05	41.70	-1	14,083	-0.01%
2018/06/05	0	0.00	6	41.80	41.50	-6	14,052	-0.04%
2018/06/04	1	41.90	41	41.92	41.65	-40	13,996	-0.29%
2018/06/01	13	40.74	16	41.14	41.45	-3	13,910	-0.02%
2018/05/31	20	40.37	3	40.08	40.00	17	13,811	0.12%
2018/05/30	3	40.83	2	40.90	40.80	1	13,763	0.01%
2018/05/29	1	42.20	17	41.77	41.80	-16	13,790	-0.12%
2018/05/25	0	0.00	51	41.42	41.30	-51	13,857	-0.37%
2018/05/23	8	42.36	25	41.94	41.65	-17	14,037	-0.12%
2018/05/22	4	43.04	4	42.64	42.60	0	14,005	0.00%
2018/05/21	10	42.60	3	42.48	42.35	7	13,977	0.05%
2018/05/18	20	41.76	3	41.60	41.95	17	13,920	0.12%
2018/05/16	0	0.00	6	41.74	41.55	-6	13,931	-0.04%
2018/05/15	73	42.43	24	42.16	41.90	49	14,067	0.35%
2018/05/14	3	39.40	5.3	39.11	39.85	-2.3	13,964	-0.02%
2018/05/11	20	40.04	46	39.81	39.20	-26	14,013	-0.19%
2018/05/10	0	0.00	121	40.09	39.05	-121	14,003	-0.86%	大賣/鉅額交易
2018/05/09	47	40.69	13	40.87	40.50	34	13,898	0.24%
2018/05/08	25	39.35	0	0.00	39.35	25	13,790	0.18%
2018/05/07	1	40.40	1	40.10	39.50	0	13,729	0.00%
2018/05/04	2	39.35	1	39.30	39.50	1	13,639	0.01%
2018/05/03	31	38.39	39	38.17	38.85	-8	13,515	-0.06%
2018/05/02	66	41.08	55	41.23	40.35	11	13,210	0.08%
2018/04/30	1	44.70	0	0.00	44.80	1	12,872	0.01%
2018/04/27	8	43.38	2	44.00	43.95	6	12,666	0.05%
2018/04/26	137	47.57	49	45.18	42.60	88	12,442	0.71%	大買/
2018/04/25	123	47.58	22	47.75	47.30	101	11,987	0.84%	大買/鉅額交易
2018/04/24	65	50.10	122	49.81	48.55	-57	11,725	-0.49%	大賣/
2018/04/23	128	47.53	29	47.47	50.00	99	10,956	0.90%	大買/
2018/04/20	8	46.71	19	46.77	45.75	-11	10,518	-0.10%
2018/04/19	27	45.73	25	46.13	45.75	2	10,238	0.02%
2018/04/18	3	45.48	5	45.71	45.05	-2	9,880	-0.02%
2018/04/17	5	45.29	5	44.88	44.20	0	9,674	0.00%
2018/04/16	6	43.97	2	44.13	43.30	4	9,341	0.04%
2018/04/13	12	44.89	15	44.40	42.70	-3	9,143	-0.03%
2018/04/12	7	45.14	5	45.20	45.00	2	8,970	0.02%
2018/04/11	124.3	45.17	118	45.57	45.75	6.3	8,742	0.07%	大買/大賣/
2018/04/10	39	45.44	39	46.35	45.80	0	8,194	0.00%
2018/04/09	18	43.86	32	42.62	44.30	-14	7,423	-0.19%
2018/04/03	37	39.78	35	40.02	40.30	2	7,016	0.03%
2018/04/02	5	40.50	9	39.48	39.00	-4	6,619	-0.06%
2018/03/31	51	38.76	67	38.80	39.70	-16	6,123	-0.26%
2018/03/30	54	36.30	55	36.22	37.00	-1	5,122	-0.02%
2018/03/29	27	33.04	20	32.92	33.65	7	4,311	0.16%
2018/03/28	0	0.00	2	31.20	31.35	-2	3,816	-0.05%
2018/03/27	1	30.20	14	30.53	30.70	-13	3,733	-0.35%
2018/03/26	0	0.00	1	29.80	29.80	-1	3,683	-0.03%
2018/03/23	4	29.33	0	0.00	29.30	4	3,660	0.11%
2018/03/22	0	30.15	11	30.45	30.15	-11	3,617	-0.30%
2018/03/16	0	0.00	15	29.81	30.15	-15	3,608	-0.42%
2018/03/15	0	0.00	1	30.00	29.90	-1	3,603	-0.03%
2018/03/14	16	29.88	1	29.80	29.85	15	3,596	0.42%
2018/03/13	5	29.65	0	0.00	29.70	5	3,580	0.14%
2018/03/12	14	29.46	8	29.27	29.50	6	3,579	0.17%
2018/03/07	3	30.07	0	0.00	29.85	3	3,561	0.08%
2018/03/06	1	30.55	0	0.00	30.10	1	3,560	0.03%
2018/03/05	1	30.10	1	30.20	30.10	0	3,595	0.00%
2018/03/02	11	31.00	0	0.00	31.15	11	3,556	0.31%
2018/03/01	1	31.10	10	31.90	31.70	-9	3,528	-0.26%
2018/02/27	0	0.00	2	31.85	31.20	-2	3,427	-0.06%
2018/02/26	2	31.78	29	31.67	31.65	-27	3,387	-0.80%
2018/02/23	25	31.61	10	31.45	31.45	15	3,335	0.45%
2018/02/21	1	30.40	12	30.63	30.60	-11	3,131	-0.35%
2018/02/09	5	29.20	0	0.00	29.80	5	3,090	0.16%
2018/02/07	4	30.96	2	31.20	30.40	2	3,048	0.07%
2018/02/06	1	30.55	91	29.62	29.65	-90	2,875	-3.13%
2018/02/05	6	29.75	11	29.65	30.85	-5	2,706	-0.18%
2018/02/02	0	0.00	15	30.87	30.75	-15	2,687	-0.56%
2018/02/01	2	30.25	13	30.52	30.45	-11	2,709	-0.41%
2018/01/31	23	30.94	16	30.85	31.00	7	2,708	0.26%
2018/01/29	1	30.95	0	0.00	30.40	1	2,545	0.04%
2018/01/26	10	30.35	4	30.15	30.40	6	2,522	0.24%
2018/01/25	20	30.35	3	30.08	29.90	17	2,572	0.66%
2018/01/24	0	0.00	1	29.65	29.65	-1	2,502	-0.04%
2018/01/23	15	30.00	1	29.75	29.75	14	2,470	0.57%
2018/01/22	20	29.65	8	29.38	29.55	12	2,418	0.50%
2018/01/19	20	29.10	11	29.06	29.00	9	2,351	0.38%
2018/01/16	10	28.20	0	0.00	28.50	10	2,388	0.42%
2018/01/15	2	28.43	2	28.40	28.40	0	2,398	0.00%
2018/01/11	6	29.25	0	0.00	28.90	6	2,414	0.25%
2018/01/10	1	28.90	1	29.00	28.90	0	2,392	0.00%
2018/01/09	0	0.00	1	29.85	29.35	-1	2,372	-0.04%
2018/01/08	0	0.00	13	29.63	29.65	-13	2,358	-0.55%
2018/01/05	0	0.00	4	29.04	29.05	-4	2,311	-0.17%
2018/01/03	2	28.85	14	29.21	28.95	-12	2,282	-0.53%