新光鋼 (2031)-富邦-基隆券商分點個股進出

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
49.70
漲跌
▲0.05
漲幅
+0.10%
成交量
279張
產業
上市鋼鐵類股
559人加入追蹤

立即追蹤
本地時間:13:30

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－富邦-基隆券商分點個股進出

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

富邦-基隆券商分點個股進出
富邦-基隆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
2024/12/03	1	49.70	0	0.00	49.70	1	1,000	0.10%
2024/11/27	0	0.00	6	50.30	49.90	-6	1,018	-0.59%
2024/11/22	40	50.45	1	50.60	50.40	39	1,032	3.78%
2024/11/21	22	49.88	0	0.00	49.95	22	1,036	2.12%
2024/11/20	25	50.00	0	0.00	49.90	25	1,048	2.38%
2024/11/19	10	50.10	0	0.00	50.30	10	1,053	0.95%
2024/11/18	11	50.28	0	0.00	50.20	11	1,063	1.03%
2024/11/15	10	49.65	0	0.00	49.65	10	1,066	0.94%
2024/11/14	17	49.02	0	0.00	49.10	17	1,067	1.59%
2024/11/13	5	49.90	0	0.00	49.85	5	1,064	0.47%
2024/11/12	20	49.93	3	50.03	49.75	17	1,068	1.59%
2024/11/11	11	50.99	0	0.00	50.80	11	1,064	1.03%
2024/11/08	22	52.08	0	0.00	51.50	22	1,059	2.08%
2024/11/07	33	53.29	0	0.00	53.40	33	1,075	3.07%
2024/11/06	21	53.00	0	0.00	53.10	21	1,167	1.80%
2024/11/05	40	55.15	0	0.00	55.00	40	1,156	3.46%
2024/11/04	60	55.56	0	0.00	55.10	60	1,184	5.07%
2024/10/29	7.2	55.81	5	56.50	55.80	2.2	1,276	0.18%
2024/10/28	3	57.40	0	0.00	57.00	3	1,275	0.24%
2024/10/18	3	58.50	0	0.00	58.30	3	1,436	0.21%
2024/10/17	0	0.00	1	59.00	58.60	-1	1,454	-0.07%
2024/10/15	1	57.40	0	0.00	57.30	1	1,424	0.07%
2024/10/14	0.3	57.70	0	0.00	57.90	0.3	1,425	0.02%
2024/10/11	5	57.60	0	0.00	57.50	5	1,436	0.35%
2024/10/09	1	59.00	0	0.00	59.20	1	1,432	0.07%
2024/10/08	0	0.00	1	60.60	60.10	-1	1,418	-0.07%
2024/10/07	4	61.38	0	0.00	61.40	4	1,433	0.28%
2024/10/04	1	59.90	0	0.00	60.50	1	1,433	0.07%
2024/09/30	1	61.00	0	0.00	60.40	1	1,449	0.07%
2024/09/27	0	0.00	1.5	59.70	60.60	-1.5	1,446	-0.10%
2024/09/20	0.2	57.70	0	0.00	57.80	0.2	1,605	0.01%
2024/09/10	2	55.25	0	0.00	55.20	2	2,363	0.08%
2024/09/05	2	56.50	5	56.50	55.80	-3	2,480	-0.12%
2024/09/04	5.4	56.12	0	0.00	56.10	5.4	2,491	0.21%
2024/08/23	4	59.30	51	59.26	59.30	-47	2,526	-1.86%
2024/08/21	1	59.20	1	59.30	59.30	0	2,547	0.00%
2024/08/20	2	59.40	0	0.00	59.10	2	2,546	0.08%
2024/08/16	0	0.00	5	59.50	59.30	-5	2,566	-0.19%
2024/08/15	1	59.20	0	0.00	59.00	1	2,577	0.04%
2024/08/14	0	0.00	5	59.80	59.50	-5	2,632	-0.19%
2024/08/09	50.2	61.00	0	0.00	59.90	50.2	2,660	1.88%
2024/08/08	4	60.03	1	60.80	60.00	3	2,621	0.11%
2024/08/06	0.1	52.10	0	0.00	53.60	0.1	2,506	0.00%
2024/08/05	6	54.58	0	0.00	54.20	6	2,502	0.24%
2024/08/02	0	0.00	2	60.30	60.00	-2	2,491	-0.08%
2024/07/31	2	59.90	1	60.00	59.80	1	2,497	0.04%
2024/07/26	0.2	58.30	0	0.00	58.30	0.2	2,509	0.01%
2024/07/22	5	58.10	0	0.00	57.50	5	2,540	0.20%
2024/07/19	6.5	60.00	0	0.00	59.80	6.5	2,536	0.25%
2024/07/18	0	0.00	5	61.60	61.40	-5	2,524	-0.20%
2024/07/17	2	60.80	2	60.90	60.90	0	2,511	0.00%
2024/07/12	1	60.60	12	60.58	60.70	-11	2,558	-0.43%
2024/07/11	1.3	59.75	1	59.70	59.80	0.3	2,551	0.01%
2024/07/10	0	0.00	3	60.20	60.30	-3	2,571	-0.12%
2024/07/09	0	0.00	1	59.90	60.40	-1	2,580	-0.04%
2024/07/05	2	61.65	0	0.00	61.40	2	2,607	0.08%
2024/07/04	1	62.10	0	0.00	62.00	1	2,654	0.04%
2024/07/03	4	61.23	0	0.00	61.40	4	2,732	0.15%
2024/07/01	3	64.50	1	65.00	64.30	2	2,743	0.07%
2024/06/28	3	64.30	0	0.00	64.00	3	2,677	0.11%
2024/06/27	0.1	63.30	1	63.30	63.50	-1	2,626	-0.04%
2024/06/25	1	62.10	0	0.00	63.10	1	2,631	0.04%
2024/06/24	1	62.50	0	0.00	62.50	1	2,618	0.04%
2024/06/21	2	63.90	0	0.00	63.30	2	2,616	0.08%
2024/06/19	1	64.80	6	64.65	64.70	-5	2,578	-0.19%
2024/06/18	23	66.78	11	66.70	65.30	12	2,569	0.47%
2024/06/17	11	68.94	105	67.25	69.60	-94	2,437	-3.86%	大賣/
2024/06/14	4.2	64.00	2	63.45	64.10	2.2	2,147	0.10%
2024/06/11	0	0.00	1	61.20	60.70	-1	2,177	-0.05%
2024/06/07	0	0.00	1	62.00	61.90	-1	2,201	-0.05%
2024/05/27	0	0.00	1	60.30	60.20	-1	2,683	-0.04%
2024/05/24	3	59.87	0	0.00	60.00	3	2,751	0.11%
2024/05/23	1	59.80	0	0.00	59.60	1	2,900	0.03%
2024/05/22	0	0.00	2	60.70	60.70	-2	2,994	-0.07%
2024/05/21	2	60.70	0	0.00	60.60	2	3,027	0.07%
2024/05/20	16	62.33	0	0.00	60.60	16	3,064	0.52%
2024/05/17	3	61.20	0	0.00	61.30	3	3,039	0.10%
2024/05/15	2	61.55	2	61.30	61.40	0	3,093	0.00%
2024/05/14	0	0.00	2	60.90	61.00	-2	3,111	-0.06%
2024/05/13	2	60.60	1	60.80	60.90	1	3,126	0.03%
2024/05/10	1	60.40	0	0.00	60.70	1	3,146	0.03%
2024/05/09	1	61.60	1	60.00	59.90	0	3,140	0.00%
2024/05/08	3	61.50	0	0.00	61.00	3	3,127	0.10%
2024/05/03	0	0.00	3	60.80	61.30	-3	3,063	-0.10%
2024/04/29	0	0.00	2	60.00	59.20	-2	2,985	-0.07%
2024/04/19	52	58.54	0	0.00	59.50	52	2,969	1.75%
2024/04/18	3	60.20	0	0.00	60.20	3	2,951	0.10%
2024/04/12	32	60.04	8	60.50	60.10	24	2,946	0.81%
2024/04/11	3	61.00	0	0.00	61.00	3	2,953	0.10%
2024/04/10	5	61.90	1	61.70	61.70	4	2,937	0.14%
2024/04/09	3	63.90	28	64.67	64.40	-25	2,904	-0.86%
2024/04/08	0	0.00	1	61.70	61.80	-1	2,827	-0.04%
2024/04/03	3	62.37	0	0.00	61.60	3	2,821	0.11%
2024/04/02	4	61.30	0	0.00	61.10	4	2,828	0.14%
2024/04/01	0	0.00	1	61.40	61.20	-1	2,879	-0.03%
2024/03/29	0	0.00	1	61.50	61.50	-1	2,917	-0.03%
2024/03/26	3	62.80	0	0.00	62.60	3	3,272	0.09%
2024/03/22	0	0.00	2	63.61	63.90	-2	3,691	-0.06%
2024/03/20	6	62.97	0	0.00	61.90	6	4,344	0.14%
2024/03/18	10	63.64	2	62.90	63.00	8	4,223	0.19%
2024/03/13	85	61.67	67	59.91	60.10	18	4,100	0.44%
2024/03/12	3	60.10	0	0.00	61.00	3	4,081	0.07%
2024/03/11	4	60.10	0	0.00	60.10	4	4,060	0.10%
2024/03/08	7	62.36	0	0.00	61.20	7	4,041	0.17%
2024/03/07	1.4	64.35	0	0.00	64.50	1.4	4,007	0.03%
2024/03/06	6	65.30	0	0.00	65.40	6	3,983	0.15%
2024/03/05	0	0.00	9	66.23	66.00	-9	3,952	-0.23%
2024/03/04	3	67.80	2	68.00	66.20	1	3,929	0.03%
2024/03/01	1	66.10	0	0.00	66.80	1	3,824	0.03%
2024/02/29	5	65.14	16	63.91	66.80	-11	3,755	-0.29%
2024/02/27	5	64.40	50	64.40	64.80	-45	3,652	-1.23%
2024/02/26	53	63.80	92	65.00	65.60	-39	3,587	-1.09%
2024/02/23	50	62.00	0	0.00	62.80	50	3,454	1.45%
2024/02/22	2	60.50	1	60.50	60.50	1	3,367	0.03%
2024/02/21	4	60.68	15	59.13	59.30	-11	3,339	-0.33%
2024/02/20	0	0.00	4	61.00	61.00	-4	3,290	-0.12%
2024/02/19	2	61.00	1	61.60	61.80	1	3,280	0.03%
2024/02/16	0	0.00	1	60.20	59.80	-1	3,237	-0.03%
2024/02/15	0	0.00	2	58.50	58.60	-2	3,198	-0.06%
2024/02/05	0	0.00	1	57.50	57.50	-1	3,175	-0.03%
2024/02/02	36	56.90	10	56.70	56.70	26	3,154	0.82%
2024/02/01	2	56.20	0	0.00	56.10	2	3,146	0.06%
2024/01/31	0.1	55.80	0	0.00	55.80	0.1	3,152	0.00%
2024/01/26	0	55.50	0	0.00	55.50	0	3,114	0.00%
2024/01/25	0	0.00	11	55.80	55.90	-11	3,107	-0.35%
2024/01/23	6	55.50	0	0.00	55.20	6	3,085	0.19%
2024/01/18	2	53.50	0	0.00	53.40	2	3,046	0.07%
2024/01/17	2	53.30	0	0.00	53.40	2	3,042	0.07%
2024/01/16	1.1	54.65	3	54.77	54.80	-1.9	3,003	-0.06%
2024/01/15	0	55.20	0	0.00	55.40	0	2,992	0.00%
2024/01/11	2	54.50	73	54.24	54.50	-71	2,987	-2.38%
2024/01/10	4	54.35	0	0.00	54.40	4	3,017	0.13%
2024/01/09	1	55.60	0	0.00	55.40	1	3,004	0.03%
2024/01/08	3	56.67	0	0.00	56.60	3	2,987	0.10%
2023/12/29	1	58.10	1	57.70	57.70	0	2,891	0.00%
2023/12/28	6	58.83	17	58.60	58.20	-11	2,881	-0.38%
2023/12/27	1	60.10	2	61.15	60.60	-1	2,802	-0.04%
2023/12/26	35	61.08	2	60.35	60.30	33	2,746	1.20%
2023/12/25	7	62.19	1	60.80	60.50	6	2,710	0.22%
2023/12/22	1	61.80	1	60.70	60.60	0	2,552	0.00%
2023/12/21	1	61.30	7	60.30	61.70	-6	2,485	-0.24%
2023/12/20	8	59.65	32	59.77	60.10	-24	2,332	-1.03%
2023/12/19	8	57.14	22	58.53	60.10	-14	2,165	-0.65%
2023/12/18	14	57.67	6	57.55	58.00	8	1,870	0.43%
2023/12/15	6	55.50	9	55.50	56.40	-3	1,433	-0.21%
2023/12/08	0	0.00	5	50.90	51.00	-5	1,210	-0.41%
2023/12/07	2	51.90	0	0.00	51.70	2	1,191	0.17%
2023/12/06	5	51.70	0	0.00	51.70	5	1,169	0.43%
2023/12/04	1	50.30	5	50.84	51.80	-4	1,156	-0.35%
2023/11/24	3	49.00	1	48.90	48.75	2	1,113	0.18%
2023/11/17	0	0.00	1	48.15	48.20	-1	1,093	-0.09%
2023/11/13	3	47.10	0	0.00	46.80	3	1,125	0.27%
2023/11/02	3	46.90	0	0.00	46.50	3	1,303	0.23%
2023/10/16	1	47.35	0	0.00	47.90	1	1,879	0.05%
2023/10/06	8	46.70	0	0.00	46.80	8	1,912	0.42%
2023/10/05	2	46.00	0	0.00	45.95	2	1,916	0.10%
2023/10/04	2	45.70	0	0.00	45.75	2	1,930	0.10%
2023/09/20	0	0.00	2	50.55	50.00	-2	2,000	-0.10%
2023/09/18	17	49.93	0	0.00	49.95	17	2,002	0.85%
2023/09/14	0	0.00	21	48.65	48.65	-21	1,988	-1.06%
2023/09/13	0	0.00	60	47.74	47.70	-60	1,995	-3.01%
2023/09/12	60	47.68	0	0.00	47.60	60	2,014	2.98%
2023/09/11	0	0.00	1	48.15	47.65	-1	2,029	-0.05%
2023/09/07	1	47.70	0	0.00	47.85	1	2,138	0.05%
2023/09/06	0	0.00	80	49.68	49.35	-80	2,150	-3.72%
2023/09/05	81	48.99	0	0.00	49.00	81	2,181	3.71%
2023/09/04	20	49.30	80	49.16	49.35	-60	2,181	-2.75%
2023/09/01	60	47.47	0	0.00	47.45	60	2,174	2.76%
2023/08/30	2	46.20	34	46.19	46.25	-32	2,213	-1.45%
2023/08/16	10	46.95	0	0.00	47.05	10	2,653	0.38%
2023/08/14	1	48.00	0	0.00	47.85	1	2,807	0.04%
2023/08/08	0	0.00	17	51.74	51.90	-17	2,717	-0.63%
2023/08/07	11	50.84	25	51.48	51.80	-14	2,700	-0.52%
2023/08/04	2	52.10	1	51.60	52.00	1	2,689	0.04%
2023/08/02	7	49.46	8	50.81	50.60	-1	2,621	-0.04%
2023/08/01	4	49.30	24	49.56	50.00	-20	2,511	-0.80%
2023/07/28	2	48.05	0	0.00	47.85	2	2,428	0.08%
2023/07/27	4	47.15	1	47.60	47.40	3	2,412	0.12%
2023/07/26	1	46.80	0	0.00	46.80	1	2,434	0.04%
2023/07/18	2	44.10	0	0.00	44.25	2	3,547	0.06%
2023/07/17	2	44.25	0	0.00	44.85	2	3,713	0.05%
2023/07/11	1	43.50	0	0.00	43.25	1	3,773	0.03%
2023/07/07	3	44.05	0	0.00	43.95	3	3,764	0.08%
2023/07/06	1	45.30	0	0.00	45.00	1	3,756	0.03%
2023/07/05	1	46.50	0	0.00	46.50	1	3,749	0.03%
2023/07/03	1	46.90	0	0.00	46.75	1	3,751	0.03%
2023/06/16	1	47.10	0	0.00	47.55	1	3,975	0.03%
2023/06/13	2	46.50	0	0.00	46.70	2	4,041	0.05%
2023/06/09	2	47.90	0	0.00	48.20	2	4,013	0.05%
2023/06/02	2	47.53	0	0.00	47.70	2	3,930	0.05%
2023/06/01	0	0.00	1	48.00	48.30	-1	3,893	-0.03%
2023/05/31	0	0.00	1	47.95	47.90	-1	3,891	-0.03%
2023/05/30	9	47.76	0	0.00	47.60	9	3,932	0.23%
2023/05/26	2	48.90	0	0.00	48.90	2	3,918	0.05%
2023/05/25	3	49.70	1	50.10	50.10	2	3,906	0.05%
2023/05/24	0	0.00	3	49.70	49.70	-3	3,873	-0.08%
2023/05/23	2	49.90	15	49.35	49.50	-13	3,834	-0.34%
2023/05/22	16	46.56	12	46.91	47.20	4	3,703	0.11%
2023/05/19	40	49.65	40	49.90	49.75	0	3,560	0.00%
2023/05/16	1	45.50	0	0.00	45.50	1	3,378	0.03%
2023/05/10	1	46.60	0	0.00	47.05	1	3,417	0.03%
2023/05/09	0	0.00	52	44.79	44.75	-52	3,377	-1.54%
2023/05/08	0	0.00	50	46.93	46.40	-50	3,357	-1.49%
2023/05/05	1	47.15	0	0.00	47.05	1	3,362	0.03%
2023/05/03	2	47.45	1	47.00	47.20	1	3,391	0.03%
2023/05/02	2	47.23	5	47.68	47.45	-3	3,457	-0.09%
2023/04/28	1	48.95	1	49.65	48.85	0	3,432	0.00%
2023/04/27	52	48.43	4	49.10	49.65	48	3,416	1.40%
2023/04/26	4.7	47.63	2	48.20	47.95	2.7	3,343	0.08%
2023/04/25	56.1	50.51	2	51.00	48.20	54.1	3,305	1.64%
2023/04/24	73.3	50.69	11	50.72	49.80	62.3	3,135	1.99%
2023/04/21	15	50.91	168	52.51	53.60	-153	2,823	-5.42%	大賣/鉅額交易
2023/04/20	0	0.00	10	48.70	48.80	-10	2,378	-0.42%
2023/04/18	50	47.44	0	0.00	47.20	50	2,214	2.26%
2023/04/17	0	0.00	1	47.00	47.00	-1	2,185	-0.05%
2023/04/11	0	0.00	50	44.97	44.95	-50	2,188	-2.28%
2023/03/24	0	47.95	5	48.00	48.00	-5	2,580	-0.19%
2023/03/22	60	47.40	0	0.00	47.70	60	2,646	2.27%
2023/03/21	0	0.00	6	47.31	47.50	-6	2,725	-0.22%
2023/03/17	134	45.34	13	45.73	45.70	121	2,651	4.56%	大買/鉅額交易
2023/03/14	0	0.00	2	45.90	45.70	-2	2,564	-0.08%
2023/03/09	0	44.85	0	0.00	44.90	0	2,542	0.00%
2023/03/08	0	45.65	0	0.00	45.55	0	2,542	0.00%
2023/03/07	0	0.00	71	45.71	45.75	-71	2,547	-2.79%
2023/03/03	0	0.00	1	45.30	45.15	-1	2,549	-0.04%
2023/03/02	1	44.70	1	45.10	45.25	0	2,549	0.00%
2023/02/22	0	0.00	38	44.00	44.25	-38	2,466	-1.54%
2023/02/21	0	0.00	50	45.27	45.45	-50	2,456	-2.04%
2023/02/17	50	45.00	0	0.00	45.15	50	2,609	1.92%
2023/02/14	0	0.00	12	45.17	45.15	-12	2,627	-0.46%
2023/02/10	5	45.40	1	45.35	45.00	4	2,609	0.15%
2023/02/09	8	46.51	4	46.45	45.90	4	2,581	0.15%
2023/02/08	1	47.20	0	0.00	46.75	1	2,559	0.04%
2023/02/06	5	47.15	0	0.00	46.90	5	2,534	0.20%
2023/02/01	82	48.21	2	47.90	47.90	80	2,475	3.23%
2023/01/31	25	48.32	0	0.00	48.40	25	2,415	1.04%
2023/01/17	38	45.21	1	45.35	45.30	37	2,270	1.63%
2023/01/16	0	0.00	1	45.25	44.15	-1	2,237	-0.04%
2023/01/13	0	0.00	3	45.10	44.70	-3	2,224	-0.13%
2023/01/09	0	0.00	4	43.85	43.80	-4	2,168	-0.18%
2023/01/05	3	43.70	0	0.00	43.60	3	2,150	0.14%
2023/01/04	0	0.00	6	43.75	43.50	-6	2,150	-0.28%
2023/01/03	2	43.40	0	0.00	43.40	2	2,142	0.09%
2022/12/30	0	0.00	3	42.50	42.90	-3	2,126	-0.14%
2022/12/29	12	42.68	0	0.00	42.00	12	2,104	0.57%
2022/12/27	1	43.40	0	0.00	43.30	1	2,072	0.05%
2022/12/26	1	43.35	0	0.00	43.80	1	2,068	0.05%
2022/12/23	1	44.80	0	0.00	44.00	1	2,043	0.05%
2022/12/22	0	0.00	20	43.75	44.25	-20	1,970	-1.02%
2022/12/20	0	0.00	56	41.70	40.35	-56	1,741	-3.22%
2022/12/15	56	42.05	0	0.00	42.10	56	1,633	3.43%
2022/12/14	13	40.67	0	0.00	40.50	13	1,535	0.85%
2022/12/13	23	40.97	36	41.85	41.70	-13	1,483	-0.88%
2022/12/07	2	39.85	2	38.80	37.85	0	1,363	0.00%
2022/12/02	0	0.00	10	38.25	38.25	-10	1,426	-0.70%
2022/11/16	0	0.00	18	37.40	37.35	-18	1,476	-1.22%
2022/11/15	25	36.87	24	37.13	37.50	1	1,428	0.07%
2022/11/14	4	34.80	13	35.09	35.20	-9	1,319	-0.68%
2022/11/11	8	34.44	0	0.00	34.05	8	1,302	0.61%
2022/11/10	1	34.55	0	0.00	34.40	1	1,308	0.08%
2022/11/09	4	35.05	50	35.00	35.00	-46	1,337	-3.44%
2022/11/04	2	34.60	2	34.65	34.75	0	1,499	0.00%
2022/11/01	0	0.00	3	34.20	34.35	-3	1,534	-0.20%
2022/10/25	2	35.85	0	0.00	35.60	2	1,831	0.11%
2022/10/24	3	36.32	0	0.00	36.00	3	1,838	0.16%
2022/10/20	4	35.75	10	35.60	36.00	-6	1,839	-0.33%
2022/10/19	2	35.00	1	35.50	35.20	1	1,805	0.06%
2022/10/18	2	34.60	5	34.97	35.15	-3	1,805	-0.17%
2022/10/17	6	33.24	5	34.00	34.40	1	1,812	0.06%
2022/10/14	0	0.00	1	34.65	34.50	-1	1,817	-0.06%
2022/10/13	0	0.00	10	34.85	33.20	-10	1,846	-0.54%
2022/10/11	1	34.95	0	0.00	34.80	1	1,885	0.05%
2022/10/03	1	33.35	0	0.00	33.30	1	1,919	0.05%
2022/09/29	0	0.00	10	34.50	33.95	-10	1,925	-0.52%
2022/09/26	4	34.35	11	35.00	34.45	-7	2,027	-0.35%
2022/09/16	3	38.83	0	0.00	38.85	3	2,104	0.14%
2022/09/14	1	39.00	0	0.00	39.35	1	2,165	0.05%
2022/09/13	3	39.50	10	39.70	39.80	-7	2,205	-0.32%
2022/09/08	7	38.91	16	38.51	38.80	-9	2,242	-0.40%
2022/09/07	4	36.96	12	37.70	36.30	-8	2,193	-0.36%
2022/09/02	14	36.99	0	0.00	36.90	14	2,156	0.65%
2022/08/24	1	39.35	1	38.90	39.05	0	2,223	0.00%
2022/08/18	0	0.00	22	39.55	39.65	-22	2,281	-0.96%
2022/08/16	2	39.00	0	0.00	39.30	2	2,309	0.09%
2022/08/15	0	0.00	2	38.60	40.00	-2	2,319	-0.09%
2022/08/12	22	38.02	0	0.00	38.20	22	2,268	0.97%
2022/08/11	0	0.00	2	36.35	36.80	-2	2,251	-0.09%
2022/08/08	1	35.20	0	0.00	35.45	1	2,421	0.04%
2022/08/05	1	34.90	0	0.00	35.30	1	2,517	0.04%
2022/08/04	0	0.00	4	34.85	34.60	-4	2,699	-0.15%
2022/08/03	3	35.72	3	35.30	35.20	0	2,871	0.00%
2022/08/02	5	36.46	0	0.00	36.55	5	2,922	0.17%
2022/07/28	2	35.08	0	0.00	34.85	2	2,938	0.07%
2022/07/22	0	0.00	1	35.80	35.70	-1	3,111	-0.03%
2022/07/06	0	0.00	1	35.40	34.10	-1	4,607	-0.02%
2022/07/05	1	39.25	0	0.00	39.30	1	4,714	0.02%
2022/06/30	1	40.00	3	39.90	39.65	-2	5,169	-0.04%
2022/06/29	2	40.88	0	0.00	41.05	2	5,248	0.04%
2022/06/28	2	41.20	0	0.00	41.15	2	5,341	0.04%
2022/06/22	1	41.75	0	0.00	40.60	1	5,704	0.02%
2022/06/17	0	0.00	1	44.10	44.15	-1	5,929	-0.02%
2022/06/15	0	0.00	2	47.03	46.55	-2	5,954	-0.03%
2022/06/07	0	0.00	9	50.39	50.70	-9	6,319	-0.14%
2022/05/31	0	0.00	1	49.90	49.90	-1	6,505	-0.02%
2022/05/30	0	0.00	5	50.60	50.20	-5	6,532	-0.08%
2022/05/24	1	48.00	0	0.00	48.15	1	6,930	0.01%
2022/05/23	50	48.75	0	0.00	48.95	50	6,917	0.72%
2022/05/20	50	49.00	0	0.00	48.65	50	6,929	0.72%
2022/05/19	3	48.22	0	0.00	48.30	3	7,060	0.04%
2022/05/18	3	49.88	0	0.00	50.00	3	7,041	0.04%
2022/05/16	0	0.00	1	49.15	48.90	-1	6,957	-0.01%
2022/05/13	2	49.68	1	50.00	49.70	1	6,918	0.01%
2022/05/12	1	50.10	3	50.73	50.00	-2	6,906	-0.03%
2022/05/11	15	53.57	3	52.77	52.40	12	6,732	0.18%
2022/05/10	1	57.70	0	0.00	57.10	1	6,590	0.02%
2022/05/09	16	58.10	0	0.00	58.00	16	6,529	0.25%
2022/05/05	5	61.70	0	0.00	62.40	5	6,448	0.08%
2022/05/04	6	62.08	25	63.04	62.00	-19	6,383	-0.30%
2022/04/29	0	0.00	2	64.50	64.40	-2	6,295	-0.03%
2022/04/28	6	65.00	70	64.74	64.20	-64	6,285	-1.02%
2022/04/27	2	65.40	20	64.85	65.00	-18	6,252	-0.29%
2022/04/26	116	65.60	80.2	66.42	65.10	35.8	6,193	0.58%	大買/
2022/04/25	5	66.00	2	66.10	66.10	3	6,069	0.05%
2022/04/22	2	69.60	0	0.00	69.40	2	5,992	0.03%
2022/04/21	5	70.82	3	70.60	69.50	2	5,952	0.03%
2022/04/20	12	69.93	12	70.47	71.40	0	5,912	0.00%
2022/04/19	76	73.05	3	72.93	72.40	73	5,733	1.27%
2022/04/18	5	74.12	76	72.81	72.90	-71	5,664	-1.25%
2022/04/15	4	74.78	3	76.10	75.50	1	5,535	0.02%
2022/04/14	6	74.92	14	73.88	74.80	-8	5,271	-0.15%
2022/04/13	15	72.15	3	71.70	71.20	12	4,961	0.24%
2022/04/12	2	70.50	2	70.95	70.70	0	4,847	0.00%
2022/04/11	13	70.85	2	71.05	69.80	11	4,768	0.23%
2022/04/08	67	68.50	3	69.20	69.20	64	4,625	1.38%
2022/04/07	14	70.98	28	69.80	67.90	-14	4,547	-0.31%
2022/04/06	22.2	71.28	69	71.59	70.80	-46.8	4,326	-1.08%
2022/04/01	70	69.55	71	68.11	69.50	-1	4,057	-0.02%
2022/03/31	0	0.00	5	68.56	67.80	-5	3,960	-0.13%
2022/03/30	73	67.05	4	66.93	67.40	69	3,881	1.78%
2022/03/29	3	67.03	3	66.67	66.00	0	3,843	0.00%
2022/03/28	3	66.33	11	67.03	67.90	-8	3,778	-0.21%
2022/03/25	8	66.75	21	67.04	68.00	-13	3,716	-0.35%
2022/03/24	11	66.74	72	66.12	66.00	-61	3,626	-1.68%
2022/03/23	68	64.60	3	64.10	65.30	65	3,518	1.85%
2022/03/22	3	64.20	3	64.00	64.10	0	3,412	0.00%
2022/03/21	4	63.30	11	63.26	63.30	-7	3,357	-0.21%
2022/03/17	3	62.20	0	0.00	62.40	3	3,326	0.09%
2022/03/16	10	63.41	0	0.00	62.30	10	3,272	0.31%
2022/03/15	1	63.80	5.1	64.51	64.20	-4.1	3,223	-0.13%
2022/03/14	3	64.50	9	65.61	66.20	-6	3,167	-0.19%
2022/03/11	14	63.39	3	63.50	63.80	11	3,076	0.36%
2022/03/10	5	62.32	0	0.00	62.70	5	3,000	0.17%
2022/03/09	0	0.00	1	61.20	61.70	-1	2,973	-0.03%
2022/03/08	8	61.08	3	59.50	59.50	5	2,944	0.17%
2022/03/07	6	61.18	5	62.50	62.10	1	2,860	0.03%
2022/03/01	0	0.00	3	63.00	63.00	-3	2,739	-0.11%
2022/02/25	3	61.50	3	61.30	62.00	0	2,577	0.00%
2022/02/24	0	0.00	52	60.10	59.40	-52	2,513	-2.07%
2022/02/21	56	60.74	10	61.16	60.30	46	2,430	1.89%
2022/02/14	1	58.90	10	58.85	58.90	-9	2,375	-0.38%
2022/02/09	0	0.00	1	56.80	57.00	-1	2,462	-0.04%
2022/02/08	0	0.00	10	56.35	56.40	-10	2,451	-0.41%
2022/01/21	10	53.75	5	54.30	53.40	5	2,602	0.19%
2022/01/18	0	0.00	2	54.50	54.50	-2	2,664	-0.08%
2022/01/14	5	53.80	0.1	54.10	54.20	4.9	2,793	0.18%
2022/01/13	0	0.00	10	55.20	55.20	-10	2,814	-0.36%
2022/01/10	2	56.35	0	0.00	56.00	2	2,792	0.07%
2022/01/06	5	57.30	2	57.30	57.30	3	2,807	0.11%
2022/01/03	0	0.00	43	57.90	57.50	-43	2,898	-1.48%
2021/12/23	0	0.00	5	60.30	60.00	-5	3,119	-0.16%
2021/12/22	0	0.00	1	59.60	59.60	-1	3,094	-0.03%
2021/12/21	0	0.00	7	59.53	59.90	-7	3,097	-0.23%
2021/12/20	2	59.65	1	59.20	60.00	1	3,082	0.03%
2021/12/17	5	58.80	10.1	58.30	58.80	-5.1	3,019	-0.17%
2021/12/16	10	57.00	0	0.00	57.30	10	2,938	0.34%
2021/12/14	1	57.00	0	0.00	56.80	1	3,001	0.03%
2021/12/03	0	0.00	0	57.80	57.30	0	3,109	0.00%
2021/11/29	0	56.80	2	56.50	56.80	-2	3,269	-0.06%
2021/11/26	0	58.20	0	0.00	57.80	0	3,312	0.00%
2021/11/25	0	0.00	2	59.00	59.00	-2	3,404	-0.06%
2021/11/19	3	56.10	5	56.40	56.10	-2	3,630	-0.06%
2021/11/18	0	0.00	3	56.70	56.70	-3	3,716	-0.08%
2021/11/15	5	56.80	1	56.80	56.80	4	3,881	0.10%
2021/11/12	0	0.00	1	58.40	58.30	-1	3,955	-0.03%
2021/11/11	2	59.75	0	0.00	58.70	2	4,057	0.05%
2021/11/10	0	0.00	4	59.60	58.60	-4	4,129	-0.10%
2021/11/09	2	60.00	0	0.00	59.50	2	4,171	0.05%
2021/11/08	12	61.36	14.1	60.39	60.00	-2.1	4,194	-0.05%
2021/11/05	1	58.00	0	0.00	58.50	1	4,137	0.02%
2021/11/04	0	59.40	0	0.00	58.50	0	4,210	0.00%
2021/11/03	0.2	59.50	1	59.10	59.40	-0.8	4,313	-0.02%
2021/11/02	0	57.80	0	0.00	57.60	0	4,284	0.00%
2021/11/01	1	58.10	2	58.20	58.20	-1	4,327	-0.02%
2021/10/28	4	58.30	2	59.00	59.00	2	4,363	0.05%
2021/10/27	0	58.10	0	0.00	57.80	0	4,438	0.00%
2021/10/26	1.1	57.01	1	57.50	57.60	0.1	4,697	0.00%
2021/10/25	0	0.00	1	56.80	56.80	-1	4,777	-0.02%
2021/10/22	1	55.30	0	0.00	55.20	1	4,893	0.02%
2021/10/20	2	57.10	0	0.00	56.70	2	5,072	0.04%
2021/10/19	0	0.00	35	56.59	57.20	-35	5,203	-0.67%
2021/10/18	2	56.70	0	0.00	56.70	2	5,351	0.04%
2021/10/14	0	0.00	2	55.70	56.70	-2	5,959	-0.03%
2021/10/08	10	58.60	0	0.00	57.20	10	6,758	0.15%
2021/10/07	0	0.00	1	58.60	58.80	-1	7,076	-0.01%
2021/10/04	0	0.00	3	59.97	56.80	-3	7,883	-0.04%
2021/09/30	0	0.00	5	63.10	63.00	-5	8,743	-0.06%
2021/09/23	5	63.10	0	0.00	62.00	5	13,703	0.04%
2021/09/16	3	64.30	0	0.00	64.30	3	15,766	0.02%
2021/09/15	0	0.00	2	65.10	65.00	-2	16,031	-0.01%
2021/09/14	3	65.10	0	0.00	65.00	3	16,733	0.02%
2021/09/13	1	67.00	1	66.60	66.80	0	17,518	0.00%
2021/09/09	0	0.00	1	65.00	65.20	-1	17,647	-0.01%
2021/09/08	0	0.00	0	65.60	64.20	0	17,830	0.00%
2021/09/07	5	65.60	0	0.00	65.40	5	17,941	0.03%
2021/09/06	0	0.00	0	67.00	66.30	0	18,054	0.00%
2021/09/03	5	66.72	0	0.00	66.80	5	18,234	0.03%
2021/09/01	2	70.00	1	70.50	69.40	1	18,473	0.01%
2021/08/31	0.1	71.10	0	0.00	70.30	0.1	18,592	0.00%
2021/08/30	1	69.90	1	69.60	69.60	0	18,777	0.00%
2021/08/26	4	71.45	4	69.58	69.00	0	19,337	0.00%
2021/08/25	1	65.70	0	0.00	67.10	1	19,534	0.01%
2021/08/24	0	0.00	0.1	66.00	66.30	-0.1	19,780	0.00%
2021/08/23	3	65.50	1	65.50	65.80	2	20,561	0.01%
2021/08/20	1	62.20	0	0.00	63.20	1	21,093	0.00%
2021/08/18	1	64.80	3	65.00	67.00	-2	21,600	-0.01%
2021/08/17	3	66.10	5	66.82	64.50	-2	21,796	-0.01%
2021/08/16	4	68.50	1	68.40	68.40	3	22,036	0.01%
2021/08/13	0	0.00	4	72.60	72.20	-4	22,349	-0.02%
2021/08/12	2	74.20	0	0.00	74.10	2	22,842	0.01%
2021/08/11	1	73.60	1	72.20	71.50	0	23,280	0.00%
2021/08/09	0	0.00	4	75.50	75.80	-4	23,677	-0.02%
2021/08/05	33	74.67	16	74.43	74.20	17	24,359	0.07%
2021/08/04	0	0.00	2	77.20	76.10	-2	24,634	-0.01%
2021/08/03	1	77.00	0	0.00	76.80	1	25,439	0.00%
2021/08/02	1	76.00	2	76.55	77.50	-1	26,084	0.00%
2021/07/29	24	74.63	25	74.69	75.00	-1	27,183	0.00%
2021/07/28	0	0.00	2	73.80	72.50	-2	27,871	-0.01%
2021/07/27	2	73.00	1	75.50	72.10	1	28,415	0.00%
2021/07/26	2	74.90	0	0.00	74.70	2	29,154	0.01%
2021/07/23	0	0.00	4	74.38	73.80	-4	29,831	-0.01%
2021/07/22	4	72.10	1	71.60	71.70	3	30,155	0.01%
2021/07/21	6	73.35	9	76.27	73.30	-3	30,639	-0.01%
2021/07/20	6	77.50	2	78.00	76.80	4	30,768	0.01%
2021/07/19	2	77.70	4	76.80	79.40	-2	30,883	-0.01%
2021/07/16	3	74.00	0	0.00	74.00	3	31,277	0.01%
2021/07/15	11	73.22	3	74.70	74.80	8	31,829	0.03%
2021/07/14	38	71.29	1	76.80	72.00	37	31,954	0.12%
2021/07/13	16	77.63	14	77.87	75.60	2	32,305	0.01%
2021/07/12	16	83.83	23	82.54	81.20	-7	32,626	-0.02%
2021/07/09	4	84.40	1	83.70	81.10	3	33,246	0.01%
2021/07/08	4	84.28	17	83.46	83.60	-13	34,034	-0.04%
2021/07/07	15	85.71	11	83.30	84.00	4	33,763	0.01%
2021/07/06	25	88.44	21.1	89.84	87.80	3.9	33,327	0.01%
2021/07/05	74.2	89.63	38	87.92	85.80	36.2	32,680	0.11%
2021/07/02	19	81.66	171	83.64	86.60	-152	31,335	-0.49%	大賣/鉅額交易
2021/07/01	108.1	79.98	11.1	78.87	78.80	97	30,621	0.32%	大買/
2021/06/30	132	83.20	170	82.30	79.80	-38	30,088	-0.13%	大買/大賣/
2021/06/29	14.2	79.24	5	78.70	80.20	9.2	28,815	0.03%
2021/06/28	17	71.98	73	71.90	74.30	-56	27,622	-0.20%
2021/06/25	48	67.98	51	68.31	67.60	-3	26,994	-0.01%
2021/06/24	22	67.40	5	66.96	66.80	17	26,720	0.06%
2021/06/23	32	67.89	8	67.44	65.60	24	26,441	0.09%
2021/06/22	55	67.95	40	67.96	69.50	15	25,722	0.06%
2021/06/21	7	63.17	1	63.40	63.20	6	24,893	0.02%
2021/06/18	20	64.30	20	64.66	64.30	0	24,773	0.00%
2021/06/17	6	65.58	1	64.40	64.70	5	24,687	0.02%
2021/06/16	4	66.20	5	65.08	64.30	-1	24,501	0.00%
2021/06/09	31	63.22	0	0.00	63.60	31	23,966	0.13%
2021/06/08	4	65.35	6	65.77	65.50	-2	23,840	-0.01%
2021/06/07	2	64.35	47	66.67	65.20	-45	23,766	-0.19%
2021/06/04	59	67.87	11	66.58	66.30	48	23,647	0.20%
2021/06/03	5	67.02	12	66.59	66.70	-7	23,600	-0.03%
2021/06/02	43	66.17	4	67.00	67.00	39	23,249	0.17%
2021/06/01	0	0.00	45	64.94	65.60	-45	22,815	-0.20%
2021/05/31	20	68.80	14	66.27	64.20	6	22,585	0.03%
2021/05/28	12	63.71	12	63.17	64.40	0	21,715	0.00%
2021/05/27	51	60.18	15	59.75	58.60	36	21,116	0.17%
2021/05/26	0	0.00	23	56.10	57.80	-23	20,697	-0.11%
2021/05/25	37	57.30	7	56.66	56.80	30	20,585	0.15%
2021/05/24	5	58.90	0	0.00	58.80	5	20,330	0.02%
2021/05/21	1	58.30	6	60.75	60.70	-5	20,101	-0.02%
2021/05/20	15	58.35	20	57.90	57.20	-5	19,706	-0.03%
2021/05/19	15	59.76	8	59.93	61.70	7	19,174	0.04%
2021/05/18	80	54.62	96	54.57	56.10	-16	18,723	-0.09%
2021/05/17	39	51.04	5	52.42	51.00	34	18,450	0.18%
2021/05/14	10	58.06	16	55.71	56.60	-6	18,170	-0.03%
2021/05/13	15	61.15	13	62.57	60.20	2	17,761	0.01%
2021/05/12	8	69.64	54	66.98	65.10	-46	17,309	-0.27%
2021/05/11	65	73.14	7	81.19	72.30	58	16,971	0.34%
2021/05/10	31	79.46	47	77.29	80.20	-16	16,146	-0.10%
2021/05/07	23	72.43	79.3	73.33	75.80	-56.3	15,440	-0.36%
2021/05/06	83	75.26	14	75.49	73.90	69	14,956	0.46%
2021/05/05	31	73.33	114	74.80	74.60	-83	13,962	-0.59%	大賣/
2021/05/04	114	69.73	30	69.82	69.30	84	13,185	0.64%	大買/
2021/05/03	61	80.95	54	77.73	72.60	7	12,523	0.06%
2021/04/29	36	78.53	36	79.55	80.50	0	11,674	0.00%
2021/04/28	3	71.57	2	71.20	73.20	1	10,831	0.01%
2021/04/27	31.3	70.54	32	70.58	70.60	-0.7	10,422	-0.01%
2021/04/26	16	63.68	18	64.97	66.50	-2	9,804	-0.02%
2021/04/23	16	60.31	7	60.06	60.50	9	9,449	0.10%
2021/04/22	10	62.89	8	62.25	59.30	2	9,050	0.02%
2021/04/21	7	57.41	7	58.61	58.90	0	8,305	0.00%
2021/04/20	6	53.12	0	0.00	56.70	6	7,636	0.08%
2021/04/19	8	55.11	11	55.88	55.00	-3	7,276	-0.04%
2021/04/16	13	53.81	3	53.47	53.00	10	6,608	0.15%
2021/04/15	3	50.35	21.2	49.16	52.00	-18.2	5,951	-0.31%
2021/04/14	12	47.30	6	48.16	48.00	6	5,075	0.12%
2021/04/13	3	44.80	0	0.00	44.65	3	4,123	0.07%
2021/04/09	0	0.00	2	42.90	43.30	-2	3,980	-0.05%
2021/04/08	11	43.01	12	43.95	44.50	-1	3,910	-0.03%
2021/04/07	3	41.98	14	41.96	42.00	-11	3,813	-0.29%
2021/04/06	11	41.83	5	41.90	41.95	6	3,846	0.16%
2021/04/01	0	0.00	1	39.80	40.45	-1	3,714	-0.03%
2021/03/19	1	39.00	2	39.03	39.05	-1	4,517	-0.02%
2021/03/18	2	39.58	3	39.52	39.35	-1	4,556	-0.02%
2021/03/17	3	39.40	0	0.00	39.30	3	4,842	0.06%
2021/03/16	1	39.10	0	0.00	38.95	1	5,185	0.02%
2021/03/15	19	40.39	33	40.15	40.80	-14	5,090	-0.28%
2021/03/12	0	0.00	1	39.60	40.00	-1	5,093	-0.02%
2021/03/11	2	40.38	6	40.50	39.95	-4	5,153	-0.08%
2021/03/10	4	41.18	3	40.80	41.15	1	5,110	0.02%
2021/03/09	5	39.50	0	0.00	39.40	5	4,971	0.10%
2021/03/05	0	0.00	5	39.20	38.85	-5	4,875	-0.10%
2021/03/04	6	39.73	0	0.00	39.65	6	4,933	0.12%
2021/03/03	1	39.20	7	39.11	39.15	-6	4,974	-0.12%
2021/02/26	5	39.35	0	0.00	39.30	5	5,475	0.09%
2021/02/25	0	0.00	1	39.80	39.70	-1	5,626	-0.02%
2021/02/24	0	0.00	2	39.05	38.80	-2	5,682	-0.04%
2021/02/23	1	39.90	13	40.06	39.80	-12	5,640	-0.21%
2021/02/22	0	0.00	1	38.75	39.00	-1	5,517	-0.02%
2021/02/04	0	0.00	2	35.50	35.50	-2	5,428	-0.04%
2021/02/03	0	0.00	3	34.55	34.55	-3	5,463	-0.05%
2021/02/01	4	33.40	0	0.00	33.70	4	5,460	0.07%
2021/01/29	1	34.50	0	0.00	34.10	1	5,424	0.02%
2021/01/28	0	0.00	1	34.40	34.50	-1	5,419	-0.02%
2021/01/20	1	35.00	0	0.00	34.10	1	5,396	0.02%
2021/01/18	0	0.00	1	34.85	35.95	-1	5,390	-0.02%
2021/01/14	2	36.38	0	0.00	36.10	2	5,286	0.04%
2021/01/13	4	36.85	0	0.00	36.65	4	5,201	0.08%
2021/01/11	0	0.00	1	38.75	38.65	-1	5,091	-0.02%
2021/01/05	0	0.00	2	40.05	40.70	-2	4,969	-0.04%
2020/12/31	0	0.00	2	39.35	39.45	-2	4,881	-0.04%
2020/12/30	1	41.10	1	40.60	39.70	0	4,898	0.00%
2020/12/29	6	39.72	8	40.81	39.80	-2	4,849	-0.04%
2020/12/28	1	39.15	1	39.05	39.00	0	4,740	0.00%
2020/12/25	2	39.25	0	0.00	39.15	2	4,718	0.04%
2020/12/24	0	0.00	2	39.55	38.90	-2	4,704	-0.04%
2020/12/23	2	39.35	0	0.00	39.70	2	4,672	0.04%
2020/12/22	3	40.82	8	41.72	40.30	-5	4,695	-0.11%
2020/12/21	6	41.04	3	40.90	40.75	3	4,377	0.07%
2020/12/18	1	38.00	0	0.00	39.10	1	4,170	0.02%
2020/12/16	0	0.00	10	38.55	38.20	-10	4,175	-0.24%
2020/12/14	10	39.05	0	0.00	38.55	10	4,332	0.23%
2020/12/11	8	40.09	4	39.05	38.70	4	4,395	0.09%
2020/12/10	2	39.88	17	40.13	41.00	-15	4,124	-0.36%
2020/12/04	1	38.35	1	38.70	38.80	0	4,018	0.00%
2020/12/02	1	37.20	1	37.45	37.45	0	4,193	0.00%
2020/12/01	1	38.85	0	0.00	37.60	1	4,159	0.02%
2020/11/30	3	38.55	1	39.25	38.85	2	4,119	0.05%
2020/11/27	0	0.00	3	38.72	38.70	-3	4,081	-0.07%
2020/11/26	4	37.68	9	38.17	38.45	-5	3,993	-0.13%
2020/11/25	24	37.36	13	37.18	36.85	11	3,842	0.29%
2020/11/24	1	35.75	2	35.13	35.15	-1	3,510	-0.03%
2020/11/23	0	0.00	1	33.80	33.95	-1	3,344	-0.03%
2020/11/16	0	0.00	5	32.15	32.25	-5	3,263	-0.15%
2020/11/13	0	0.00	11	32.66	32.80	-11	3,252	-0.34%
2020/11/12	0	0.00	5	33.25	31.95	-5	3,257	-0.15%
2020/11/11	10	32.70	0	0.00	32.90	10	3,205	0.31%
2020/11/09	3	31.90	0	0.00	32.00	3	3,161	0.09%
2020/11/05	0	0.00	1	31.90	31.70	-1	3,346	-0.03%
2020/11/02	0	0.00	3	31.80	31.85	-3	3,425	-0.09%
2020/10/27	10	32.85	0	0.00	32.70	10	3,335	0.30%
2020/10/26	0	31.41	0	0.00	31.45	0	3,271	0.00%
2020/10/23	0	0.00	2	31.15	31.25	-2	3,272	-0.06%
2020/10/22	2	30.30	0	0.00	30.30	2	3,270	0.06%
2020/10/20	0	0.00	32	30.78	30.80	-32	3,286	-0.97%
2020/09/25	0	0.00	1	30.25	30.45	-1	3,080	-0.03%
2020/09/24	1	31.50	0	0.00	30.65	1	2,972	0.03%
2020/09/23	21	32.24	23	31.92	32.25	-2	2,879	-0.07%
2020/09/21	0	0.00	5	33.25	33.25	-5	2,760	-0.18%
2020/09/18	17	34.77	11	34.58	34.35	6	2,708	0.22%
2020/09/17	66	33.86	43	33.85	34.45	23	2,603	0.88%
2020/09/16	39	32.40	4	32.71	33.30	35	2,459	1.42%
2020/09/15	21	31.31	20	31.73	31.30	1	2,326	0.04%
2020/09/14	20	32.05	63	32.05	31.95	-43	2,295	-1.87%
2020/09/11	4	33.65	11	34.14	32.15	-7	2,227	-0.31%
2020/09/10	0	0.00	1	31.80	32.00	-1	1,944	-0.05%
2020/09/09	43	32.03	0	0.00	31.95	43	1,909	2.25%
2020/09/08	0	0.00	1	31.00	31.25	-1	1,870	-0.05%
2020/09/07	20	33.16	11	33.68	32.80	9	1,799	0.50%
2020/09/03	0	0.00	1	31.00	30.70	-1	1,575	-0.06%
2020/09/02	0	0.00	1	30.50	31.00	-1	1,534	-0.07%
2020/09/01	1	29.70	11	29.81	29.70	-10	1,501	-0.67%
2020/08/31	10	30.20	0	0.00	29.85	10	1,474	0.68%
2020/08/28	0	0.00	5	29.19	29.05	-5	1,411	-0.35%
2020/08/27	4	29.73	0	0.00	29.05	4	1,410	0.28%
2020/08/26	0	0.00	1	29.20	29.05	-1	1,347	-0.07%
2020/08/21	0	0.00	3	28.55	28.90	-3	1,357	-0.22%
2020/08/18	6	29.72	5	29.60	29.15	1	1,266	0.08%
2020/08/17	0	0.00	23	29.50	29.40	-23	1,232	-1.87%
2020/08/14	0	0.00	1	29.40	29.70	-1	1,218	-0.08%
2020/08/12	5	29.60	0	0.00	29.15	5	1,174	0.43%
2020/08/11	2	29.90	7	30.29	29.80	-5	1,135	-0.44%
2020/08/10	2	28.20	0	0.00	29.40	2	981	0.20%
2020/08/06	0	0.00	2	26.50	26.45	-2	880	-0.23%
2020/08/03	0	0.00	2	26.60	26.55	-2	882	-0.23%
2020/07/31	13	26.45	0	0.00	26.65	13	876	1.48%
2020/07/29	0	0.00	1	26.00	25.95	-1	899	-0.11%
2020/07/28	1	25.20	0	0.00	24.80	1	888	0.11%
2020/07/27	0	0.00	3	26.00	25.80	-3	882	-0.34%
2020/07/24	11	26.47	0	0.00	26.40	11	875	1.26%
2020/07/23	1	25.90	0	0.00	26.00	1	832	0.12%
2020/07/22	0	0.00	1	25.40	25.60	-1	833	-0.12%
2020/07/21	1	25.05	0	0.00	25.10	1	824	0.12%
2020/07/16	3	24.98	0	0.00	24.85	3	816	0.37%
2020/07/08	0	0.00	25	25.15	25.15	-25	790	-3.16%
2020/06/29	0	0.00	2	24.65	24.80	-2	821	-0.24%
2020/06/16	0	0.00	65	25.49	25.55	-65	960	-6.77%
2020/06/12	0	0.00	2	24.80	25.50	-2	1,093	-0.18%
2020/06/11	0	0.00	2	26.60	25.60	-2	1,153	-0.17%
2020/06/08	0	0.00	1	26.80	26.65	-1	1,222	-0.08%
2020/06/04	1	25.60	0	0.00	25.25	1	1,195	0.08%
2020/06/01	1	24.75	0	0.00	24.75	1	1,198	0.08%
2020/05/29	1	25.30	0	0.00	24.65	1	1,195	0.08%
2020/05/27	0	0.00	10	24.30	24.35	-10	1,163	-0.86%
2020/05/25	4	23.90	0	0.00	24.20	4	1,182	0.34%
2020/05/14	0	0.00	1	23.85	23.85	-1	1,179	-0.08%
2020/04/30	11	23.84	1	24.35	24.00	10	1,171	0.85%
2020/04/21	0	0.00	1	22.60	22.40	-1	1,263	-0.08%
2020/03/30	0	0.00	1	21.20	21.25	-1	1,518	-0.07%
2020/03/23	0	0.00	3	17.85	19.70	-3	1,479	-0.20%
2020/03/19	2	17.10	0	0.00	17.15	2	1,537	0.13%
2020/03/18	1	19.20	0	0.00	19.00	1	1,500	0.07%
2020/03/17	3	20.95	0	0.00	20.90	3	1,456	0.21%
2020/03/16	1	23.50	0	0.00	23.20	1	1,390	0.07%
2020/03/13	4	24.06	0	0.00	24.10	4	1,365	0.29%
2020/03/12	0	0.00	9	26.95	26.70	-9	1,304	-0.69%
2020/03/11	1	28.00	0	0.00	28.20	1	1,280	0.08%
2020/03/10	2	27.95	0	0.00	28.10	2	1,271	0.16%
2020/03/09	1	28.20	0	0.00	28.20	1	1,257	0.08%
2020/03/06	1	29.10	0	0.00	29.05	1	1,245	0.08%
2020/02/27	1	29.25	0	0.00	29.25	1	1,266	0.08%
2020/02/18	1	29.80	0	0.00	29.95	1	1,240	0.08%
2020/02/14	0	0.00	1	29.40	29.50	-1	1,245	-0.08%
2020/02/10	0	0.00	3	29.10	28.80	-3	1,235	-0.24%
2020/02/07	1	30.10	0	0.00	29.55	1	1,225	0.08%
2020/02/05	0	0.00	1	30.50	30.45	-1	1,213	-0.08%
2020/02/03	1	30.90	10	31.20	31.15	-9	1,187	-0.76%
2020/01/31	0	0.00	10	31.60	31.70	-10	1,161	-0.86%
2020/01/30	0	0.00	2	30.15	30.50	-2	1,124	-0.18%
2020/01/16	0	0.00	2	32.83	32.80	-2	1,074	-0.19%
2020/01/15	0	0.00	10	32.40	32.40	-10	1,060	-0.94%
2020/01/13	3	32.53	25	32.86	32.10	-22	1,034	-2.13%
2020/01/07	0	0.00	1	31.40	31.20	-1	937	-0.11%
2020/01/02	1	32.00	1	32.15	31.70	0	901	0.00%
2019/12/31	0	0.00	11	31.66	31.50	-11	875	-1.26%
2019/12/30	1	31.40	1	31.60	31.70	0	849	0.00%
2019/12/27	1	30.80	0	0.00	30.85	1	795	0.13%
2019/12/20	0	0.00	15	30.92	30.80	-15	734	-2.04%
2019/12/19	6	31.00	0	0.00	31.00	6	735	0.82%
2019/12/18	0	0.00	10	30.95	31.15	-10	726	-1.38%
2019/12/17	20	31.28	23	30.92	31.05	-3	710	-0.42%
2019/12/16	0	0.00	21	30.78	30.90	-21	674	-3.11%
2019/12/13	0	0.00	6	29.51	29.80	-6	614	-0.98%
2019/12/10	0	0.00	31	28.27	28.40	-31	563	-5.50%
2019/12/06	0	0.00	23	28.23	28.35	-23	567	-4.05%
2019/12/02	0	0.00	62	27.70	27.60	-62	602	-10.29%
2019/11/29	0	0.00	55	28.10	28.00	-55	611	-8.99%
2019/11/28	0	0.00	60	28.42	28.45	-60	617	-9.72%
2019/11/27	0	0.00	71	28.80	28.90	-71	621	-11.43%
2019/11/26	0	0.00	139	28.70	29.00	-139	622	-22.34%	大賣/鉅額交易
2019/11/14	0	0.00	70	27.26	27.30	-70	653	-10.71%
2019/10/30	0	0.00	112	28.39	28.50	-112	789	-14.18%	大賣/鉅額交易
2019/10/25	2	28.75	0	0.00	28.60	2	833	0.24%
2019/10/24	0	0.00	2	29.10	29.10	-2	849	-0.24%
2019/10/23	5	29.00	0	0.00	29.00	5	854	0.59%
2019/10/21	2	29.45	0	0.00	29.25	2	869	0.23%
2019/10/18	0	0.00	11	29.09	29.50	-11	874	-1.26%
2019/10/17	1	28.50	11	28.50	28.55	-10	875	-1.14%
2019/10/16	0	0.00	24	28.38	28.40	-24	885	-2.71%
2019/10/08	0	0.00	59	28.12	28.15	-59	970	-6.08%
2019/10/04	1	28.30	4	28.28	28.20	-3	972	-0.31%
2019/09/23	0	0.00	12	28.70	28.85	-12	959	-1.25%
2019/09/20	0	0.00	12	28.65	28.70	-12	956	-1.25%
2019/09/19	1	28.80	0	0.00	28.80	1	954	0.10%
2019/09/18	1	28.90	11	28.88	28.90	-10	954	-1.05%
2019/09/17	0	0.00	30	28.50	28.70	-30	947	-3.17%
2019/09/16	10	28.30	12	28.61	28.60	-2	957	-0.21%
2019/09/12	0	0.00	23	28.25	28.15	-23	952	-2.42%
2019/09/10	0	0.00	48	27.79	27.85	-48	960	-5.00%
2019/09/06	0	0.00	60	28.15	28.15	-60	959	-6.26%
2019/09/05	1	28.30	33	28.26	28.20	-32	952	-3.36%
2019/09/03	11	27.58	8	27.80	27.80	3	937	0.32%
2019/08/30	2	27.15	0	0.00	27.05	2	931	0.21%
2019/08/28	2	27.10	10	27.00	27.10	-8	944	-0.85%
2019/08/26	11	26.19	10	26.10	26.10	1	942	0.11%
2019/08/22	5	26.60	0	0.00	26.70	5	939	0.53%
2019/08/20	10	26.45	0	0.00	26.75	10	948	1.05%
2019/08/16	5	26.95	5	27.00	27.25	0	927	0.00%
2019/08/15	1	26.85	7	26.52	26.50	-6	918	-0.65%
2019/08/14	1	28.00	0	0.00	27.90	1	888	0.11%
2019/08/12	0	0.00	5	28.75	28.70	-5	884	-0.57%
2019/08/06	1	28.55	0	0.00	28.55	1	894	0.11%
2019/08/05	2	29.38	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	1	30.50	0	0.00	30.60	1	887	0.11%
2019/07/31	0	0.00	1	30.75	30.75	-1	886	-0.11%
2019/07/30	14	31.16	0	0.00	30.95	14	885	1.58%
2019/07/29	8	31.48	5	31.55	31.50	3	876	0.34%
2019/07/26	0	0.00	22	31.08	31.10	-22	855	-2.57%
2019/07/25	0	0.00	13	31.00	30.80	-13	851	-1.53%
2019/07/24	0	0.00	7	31.00	30.90	-7	851	-0.82%
2019/07/23	20	31.20	0	0.00	31.15	20	844	2.37%
2019/07/19	60	31.18	0	0.00	31.15	60	832	7.21%
2019/07/18	120	30.82	0	0.00	30.70	120	807	14.86%	大買/鉅額交易
2019/07/16	72	30.16	0	0.00	30.45	72	767	9.38%
2019/07/15	0	0.00	260	31.59	31.40	-260	750	-34.65%	大賣/鉅額交易
2019/07/12	0	0.00	180	31.61	31.70	-180	744	-24.18%	大賣/鉅額交易
2019/07/11	0	0.00	5	31.60	31.75	-5	758	-0.66%
2019/07/10	60	31.66	0	0.00	31.65	60	758	7.91%
2019/07/09	30	31.67	10	31.70	31.65	20	767	2.61%
2019/07/08	30	31.72	0	0.00	31.70	30	808	3.71%
2019/07/05	20	31.68	3	31.65	31.70	17	819	2.07%
2019/07/02	30	31.30	0	0.00	31.35	30	874	3.43%
2019/07/01	0	0.00	4	31.20	31.20	-4	883	-0.45%
2019/06/24	20	31.25	3	31.28	31.30	17	942	1.80%
2019/06/21	1	31.65	0	0.00	31.20	1	950	0.11%
2019/06/20	0	0.00	8	31.63	31.65	-8	955	-0.84%
2019/06/18	1	31.20	0	0.00	31.10	1	1,002	0.10%
2019/06/13	3	31.00	0	0.00	31.00	3	1,146	0.26%
2019/06/12	2	31.10	4	31.15	31.05	-2	1,218	-0.16%
2019/06/11	1	30.80	2	30.80	30.80	-1	1,228	-0.08%
2019/06/10	1	31.10	0	0.00	31.00	1	1,229	0.08%
2019/06/06	0	0.00	42	31.28	31.15	-42	1,236	-3.40%
2019/06/05	2	31.50	20	31.54	31.40	-18	1,234	-1.46%
2019/06/04	0	0.00	1	31.05	30.85	-1	1,220	-0.08%
2019/05/30	1	31.05	0	0.00	30.90	1	1,252	0.08%
2019/05/29	0	0.00	45	31.24	31.10	-45	1,283	-3.50%
2019/05/28	0	0.00	2	31.10	31.90	-2	1,287	-0.16%
2019/05/21	0	0.00	1	31.00	30.90	-1	1,376	-0.07%
2019/05/20	1	30.95	0	0.00	30.70	1	1,438	0.07%
2019/05/09	0	0.00	12	30.35	30.25	-12	1,560	-0.77%
2019/05/08	0	0.00	1	30.35	30.30	-1	1,576	-0.06%
2019/04/30	0	0.00	1	30.30	30.55	-1	1,733	-0.06%
2019/04/29	1	30.50	5	30.25	30.30	-4	1,747	-0.23%
2019/04/26	20	30.25	0	0.00	30.15	20	1,747	1.14%
2019/04/25	33	30.45	0	0.00	30.40	33	1,743	1.89%
2019/04/18	4	30.43	0	0.00	30.50	4	1,782	0.22%
2019/04/16	1	30.85	0	0.00	30.90	1	1,793	0.06%
2019/04/12	1	30.90	18	30.70	30.70	-17	1,846	-0.92%
2019/04/11	3	31.50	0	0.00	31.50	3	1,814	0.17%
2019/03/26	1	32.80	1	32.90	32.80	0	1,991	0.00%
2019/03/25	1	32.80	0	0.00	32.75	1	2,000	0.05%
2019/03/22	7	33.37	0	0.00	33.35	7	1,991	0.35%
2019/03/21	5	33.50	0	0.00	33.55	5	1,984	0.25%
2019/03/20	2	33.25	50	33.20	33.25	-48	1,958	-2.45%
2019/03/19	11	34.05	0	0.00	33.90	11	1,903	0.58%
2019/03/15	2	33.50	2	33.70	33.80	0	1,858	0.00%
2019/03/12	0	0.00	1	32.80	32.85	-1	1,832	-0.05%
2019/03/08	0	0.00	5	32.35	32.55	-5	1,901	-0.26%
2019/03/07	7	32.53	15	32.15	32.10	-8	1,949	-0.41%
2019/03/06	4	32.79	0	0.00	32.70	4	1,963	0.20%
2019/03/05	18	33.03	1	32.85	33.00	17	1,977	0.86%
2019/02/26	5	32.65	0	0.00	32.55	5	2,100	0.24%
2019/02/25	3	32.80	0	0.00	32.70	3	2,095	0.14%
2019/02/22	21	32.35	0	0.00	32.40	21	2,085	1.01%
2019/02/21	1	32.30	5	32.55	32.35	-4	2,084	-0.19%
2019/02/20	5	32.28	0	0.00	32.35	5	2,091	0.24%
2019/02/19	5	32.25	33	32.56	32.25	-28	2,107	-1.33%
2019/02/18	9	31.60	0	0.00	31.65	9	2,156	0.42%
2019/02/15	5	31.55	0	0.00	31.10	5	2,327	0.21%
2019/02/13	1	31.60	0	0.00	31.65	1	2,380	0.04%
2019/02/12	18	31.38	8	31.35	31.75	10	2,403	0.42%
2019/02/11	10	32.13	21	33.30	31.70	-11	2,402	-0.46%
2019/01/30	6	32.47	4	32.38	32.30	2	2,353	0.08%
2019/01/29	1	32.25	0	0.00	32.10	1	2,364	0.04%
2019/01/24	4	32.15	16	31.85	31.75	-12	2,469	-0.49%
2019/01/23	1	30.55	0	0.00	30.60	1	2,408	0.04%
2019/01/16	5	30.55	0	0.00	30.45	5	2,711	0.18%
2019/01/15	1	30.80	0	0.00	30.80	1	2,732	0.04%
2019/01/14	5	30.82	0	0.00	30.65	5	2,778	0.18%
2019/01/11	1	31.15	1	31.20	31.15	0	2,835	0.00%
2019/01/10	2	31.25	0	0.00	31.30	2	2,894	0.07%
2019/01/09	1	31.85	3	31.93	31.55	-2	2,931	-0.07%
2019/01/08	3	31.15	5	31.50	31.65	-2	2,978	-0.07%
2019/01/07	0	0.00	4	31.23	31.15	-4	3,001	-0.13%
2019/01/04	4	30.03	2	30.30	30.10	2	3,074	0.07%
2018/12/27	5	31.30	0	0.00	31.10	5	3,482	0.14%
2018/12/22	5	31.98	2	32.03	32.00	3	4,175	0.07%
2018/12/20	12	30.43	0	0.00	30.20	12	4,750	0.25%
2018/12/19	1	30.30	0	0.00	30.40	1	5,218	0.02%
2018/12/12	11	31.64	2	31.70	31.60	9	6,823	0.13%
2018/12/10	9	31.75	0	0.00	31.65	9	7,033	0.13%
2018/12/07	10	31.90	0	0.00	31.85	10	7,157	0.14%
2018/12/05	10	32.50	0	0.00	32.55	10	7,288	0.14%
2018/12/04	0	0.00	10	33.55	33.20	-10	7,306	-0.14%
2018/11/27	1	32.20	0	0.00	32.15	1	7,246	0.01%
2018/11/26	14	32.07	1	31.60	32.60	13	7,229	0.18%
2018/11/22	2	33.60	2	33.70	33.10	0	7,104	0.00%
2018/11/21	1	33.50	0	0.00	33.55	1	7,106	0.01%
2018/11/20	2	33.85	0	0.00	33.75	2	7,098	0.03%
2018/11/16	5	34.60	0	0.00	34.30	5	7,224	0.07%
2018/11/15	10	34.26	1	34.20	35.00	9	7,199	0.13%
2018/11/14	5	34.72	13	34.52	34.70	-8	7,090	-0.11%
2018/11/08	0	0.00	1	33.95	33.70	-1	6,882	-0.01%
2018/11/06	2	33.50	0	0.00	33.20	2	6,893	0.03%
2018/11/05	1	33.50	2	34.10	33.50	-1	6,873	-0.01%
2018/11/01	2	33.40	0	0.00	33.20	2	6,788	0.03%
2018/10/29	44	32.23	0	0.00	32.10	44	6,710	0.66%
2018/10/26	8	31.71	1	32.20	31.20	7	6,671	0.10%
2018/10/25	1	32.15	0	0.00	32.00	1	6,643	0.02%
2018/10/22	1	35.65	0	0.00	35.75	1	6,548	0.02%
2018/10/19	2	35.25	2	35.40	35.35	0	6,575	0.00%
2018/10/18	14	36.04	14	36.16	36.10	0	6,551	0.00%
2018/10/17	2	36.55	2	36.80	35.95	0	6,503	0.00%
2018/10/16	54	36.36	50	36.67	36.20	4	6,460	0.06%
2018/10/12	0	0.00	3	37.05	37.20	-3	6,407	-0.05%
2018/10/11	62	35.46	60	35.75	35.45	2	6,363	0.03%
2018/10/09	43	39.28	33	39.59	39.15	10	6,285	0.16%
2018/10/08	3	39.88	3	39.92	39.70	0	6,244	0.00%
2018/10/05	0	0.00	1	40.20	39.90	-1	6,184	-0.02%
2018/10/04	53	41.58	34	41.16	41.50	19	6,058	0.31%
2018/10/03	25	41.36	2	42.25	40.80	23	5,932	0.39%
2018/10/02	29	43.81	22	43.99	43.70	7	5,675	0.12%
2018/10/01	41	44.94	22	44.73	44.85	19	5,602	0.34%
2018/09/28	24	46.99	27	46.14	45.10	-3	5,451	-0.06%
2018/09/27	1	45.30	35	46.43	46.60	-34	5,147	-0.66%
2018/09/26	14	46.81	1	45.60	46.90	13	4,805	0.27%
2018/09/25	59	44.45	110	45.33	46.40	-51	4,335	-1.18%	大賣/
2018/09/21	9	41.90	9	42.04	42.30	0	3,498	0.00%
2018/09/20	34	39.75	11	38.75	39.80	23	3,132	0.73%
2018/09/19	2	39.33	1	39.55	38.65	1	2,957	0.03%
2018/09/17	0	0.00	3	38.42	38.00	-3	2,791	-0.11%
2018/09/14	0	0.00	5	35.65	36.40	-5	2,698	-0.19%
2018/09/13	1	37.00	3	36.72	36.75	-2	2,680	-0.07%
2018/09/12	7	36.40	0	0.00	36.10	7	2,597	0.27%
2018/09/07	4	35.51	9	35.47	34.85	-5	2,729	-0.18%
2018/09/06	5	35.10	1	35.20	34.70	4	2,879	0.14%
2018/09/05	1	35.20	0	0.00	35.20	1	3,147	0.03%
2018/09/04	5	34.80	0	0.00	34.85	5	3,190	0.16%
2018/09/03	0	0.00	1	35.00	34.80	-1	3,222	-0.03%
2018/08/24	1	36.05	1	36.15	36.15	0	3,567	0.00%
2018/08/23	8	36.88	23	36.46	37.40	-15	3,634	-0.41%
2018/08/22	13	34.36	0	0.00	34.30	13	3,572	0.36%
2018/08/17	2	35.50	0	0.00	35.00	2	3,649	0.05%
2018/08/16	3	35.33	0	0.00	35.20	3	3,678	0.08%
2018/08/15	1	36.50	0	0.00	35.85	1	3,712	0.03%
2018/08/13	0	0.00	3	36.65	36.75	-3	3,833	-0.08%
2018/08/08	1	38.55	31	38.50	38.20	-30	3,936	-0.76%
2018/08/01	0	0.00	5	37.66	38.40	-5	4,782	-0.10%
2018/07/31	0	0.00	1	38.50	38.20	-1	4,835	-0.02%
2018/07/30	1	38.30	0	0.00	38.25	1	4,957	0.02%
2018/07/26	1	36.70	2	37.33	38.50	-1	5,470	-0.02%
2018/07/25	3	36.25	1	36.40	36.85	2	5,771	0.03%
2018/07/24	0	0.00	2	35.60	35.70	-2	6,003	-0.03%
2018/07/23	2	35.35	0	0.00	34.90	2	6,309	0.03%
2018/07/19	1	36.05	2	36.10	36.05	-1	7,048	-0.01%
2018/07/18	0	0.00	1	37.20	36.55	-1	7,800	-0.01%
2018/07/17	1	39.35	1	39.70	39.10	0	8,181	0.00%
2018/07/16	1	38.95	0	0.00	38.70	1	8,410	0.01%
2018/07/12	0	0.00	1	38.80	38.60	-1	8,953	-0.01%
2018/07/04	0	0.00	2	38.55	38.55	-2	11,356	-0.02%
2018/06/28	6	38.48	0	0.00	38.30	6	13,707	0.04%
2018/06/26	1	37.80	0	0.00	37.90	1	14,969	0.01%
2018/06/25	2	39.00	0	0.00	38.60	2	14,985	0.01%
2018/06/22	3	40.40	0	0.00	40.35	3	14,959	0.02%
2018/06/21	3	40.82	0	0.00	40.70	3	14,952	0.02%
2018/06/20	8	41.01	6	40.84	41.05	2	14,944	0.01%
2018/06/19	4	43.68	4	43.00	41.90	0	14,860	0.00%
2018/06/15	0	0.00	20	41.40	41.35	-20	14,688	-0.14%
2018/06/14	1	44.00	0	0.00	41.80	1	14,634	0.01%
2018/06/13	30	42.65	13	42.62	43.00	17	14,427	0.12%
2018/06/08	0	0.00	3	40.95	40.60	-3	14,092	-0.02%
2018/06/07	3	41.90	0	0.00	41.40	3	14,066	0.02%
2018/06/06	0	0.00	1	42.00	41.70	-1	14,083	-0.01%
2018/06/04	7	42.01	5	41.85	41.65	2	13,996	0.01%
2018/06/01	27	41.31	0	0.00	41.45	27	13,910	0.19%
2018/05/31	2	40.53	1	40.35	40.00	1	13,811	0.01%
2018/05/30	1	40.90	1	41.30	40.80	0	13,763	0.00%
2018/05/28	0	0.00	10	40.70	41.50	-10	13,860	-0.07%
2018/05/25	2	41.50	0	0.00	41.30	2	13,857	0.01%
2018/05/24	0	0.00	1	41.70	41.80	-1	13,877	-0.01%
2018/05/23	5	41.90	0	0.00	41.65	5	14,037	0.04%
2018/05/22	0	0.00	13	42.50	42.60	-13	14,005	-0.09%
2018/05/18	0	0.00	31	41.61	41.95	-31	13,920	-0.22%
2018/05/17	1	41.10	0	0.00	41.00	1	13,925	0.01%
2018/05/16	0	0.00	2	41.85	41.55	-2	13,931	-0.01%
2018/05/15	3	42.52	26	42.04	41.90	-23	14,067	-0.16%
2018/05/14	0	0.00	1	39.25	39.85	-1	13,964	-0.01%
2018/05/10	1	39.40	0	0.00	39.05	1	14,003	0.01%
2018/05/09	0	0.00	3	40.62	40.50	-3	13,898	-0.02%
2018/05/08	0	0.00	21	38.84	39.35	-21	13,790	-0.15%
2018/05/07	2	39.58	0	0.00	39.50	2	13,729	0.01%
2018/05/04	51	39.67	40	39.65	39.50	11	13,639	0.08%
2018/05/03	21	38.86	30	38.84	38.85	-9	13,515	-0.07%
2018/05/02	29	41.58	28	40.59	40.35	1	13,210	0.01%
2018/04/30	27	44.56	22	44.91	44.80	5	12,872	0.04%
2018/04/27	44	42.71	26	43.36	43.95	18	12,666	0.14%
2018/04/26	13	43.84	0	0.00	42.60	13	12,442	0.10%
2018/04/25	17	47.34	16	47.46	47.30	1	11,987	0.01%
2018/04/24	33	49.14	29	50.37	48.55	4	11,725	0.03%
2018/04/23	27	48.46	25	46.47	50.00	2	10,956	0.02%
2018/04/20	4	45.80	21	46.62	45.75	-17	10,518	-0.16%
2018/04/19	29	46.25	37	46.33	45.75	-8	10,238	-0.08%
2018/04/18	24	46.20	0	0.00	45.05	24	9,880	0.24%
2018/04/17	17	44.64	32	44.63	44.20	-15	9,674	-0.16%
2018/04/16	24	43.53	1	43.70	43.30	23	9,341	0.25%
2018/04/13	5	42.80	16	44.69	42.70	-11	9,143	-0.12%
2018/04/12	1	45.30	11	45.22	45.00	-10	8,970	-0.11%
2018/04/11	63	45.56	21	45.77	45.75	42	8,742	0.48%
2018/04/10	17	45.65	51	44.23	45.80	-34	8,194	-0.41%
2018/04/09	4	43.16	3	43.47	44.30	1	7,423	0.01%
2018/04/03	9	40.18	12	40.30	40.30	-3	7,016	-0.04%
2018/04/02	39	40.09	27	39.73	39.00	12	6,619	0.18%
2018/03/31	89	39.39	41	39.40	39.70	48	6,123	0.78%
2018/03/30	31	36.14	1	36.80	37.00	30	5,122	0.59%
2018/03/29	34	33.08	40	33.39	33.65	-6	4,311	-0.14%
2018/03/28	20	31.23	22	31.34	31.35	-2	3,816	-0.05%
2018/03/27	10	30.45	10	30.70	30.70	0	3,733	0.00%
2018/03/22	0	0.00	2	30.50	30.15	-2	3,617	-0.06%
2018/03/08	2	30.00	0	0.00	30.00	2	3,559	0.06%
2018/03/05	12	30.41	0	0.00	30.10	12	3,595	0.33%
2018/02/26	0	0.00	3	31.60	31.65	-3	3,387	-0.09%
2018/02/23	8	31.50	0	0.00	31.45	8	3,335	0.24%
2018/02/22	2	30.50	0	0.00	30.65	2	3,147	0.06%
2018/02/02	3	31.02	13	30.98	30.75	-10	2,687	-0.37%
2018/01/25	0	0.00	1	30.25	29.90	-1	2,572	-0.04%
2018/01/19	0	0.00	1	28.40	29.00	-1	2,351	-0.04%
2018/01/15	1	28.45	3	28.40	28.40	-2	2,398	-0.08%
2018/01/09	0	0.00	168	29.33	29.35	-168	2,372	-7.08%	大賣/鉅額交易
2018/01/08	168	29.51	4	29.58	29.65	164	2,358	6.95%	大買/鉅額交易
2018/01/03	3	29.50	0	0.00	28.95	3	2,282	0.13%
2018/01/02	6	28.20	1	28.35	28.70	5	2,234	0.22%