新光鋼 (2031)-富邦-嘉義券商分點個股進出

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
60.6
漲跌
▲0.2
漲幅
+0.33%
成交量
543張
產業
上市鋼鐵類股
552人加入追蹤

立即追蹤
本地時間:14:30

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

新光鋼 (2031)籌碼相關－富邦-嘉義券商分點個股進出

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-嘉義券商分點個股進出
富邦-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	0.00	1	60.50	60.60	-1	2,394	-0.04%
2024/05/29	0	0.00	3	61.30	61.00	-3	2,551	-0.12%
2024/05/28	0	0.00	1	61.10	61.50	-1	2,610	-0.04%
2024/05/27	10	60.20	9	60.37	60.20	1	2,683	0.04%
2024/05/23	1	59.70	0	59.85	59.60	1	2,900	0.03%
2024/05/22	0	0.00	1	60.80	60.70	-1	2,994	-0.03%
2024/05/21	0	0.00	1	60.90	60.60	-1	3,027	-0.03%
2024/05/20	10	61.63	1	62.10	60.60	9	3,064	0.29%
2024/05/17	5	61.40	1	61.90	61.30	4	3,039	0.13%
2024/05/16	1	61.00	0	61.40	60.90	1	3,074	0.03%
2024/05/15	0	0.00	5	61.30	61.40	-5	3,093	-0.16%
2024/05/13	0	0.00	1	61.00	60.90	-1	3,126	-0.03%
2024/05/10	1	60.10	0	0.00	60.70	1	3,146	0.03%
2024/05/09	1	60.20	1	60.30	59.90	0	3,140	0.00%
2024/05/08	3	61.27	1	61.50	61.00	2	3,127	0.06%
2024/05/07	1	59.30	0	0.00	59.40	1	3,099	0.03%
2024/05/06	2	60.60	1	60.50	60.50	1	3,074	0.03%
2024/05/03	0	0.00	1	60.90	61.30	-1	3,063	-0.03%
2024/05/02	0	0.00	2.2	60.55	61.00	-2.2	3,052	-0.07%
2024/04/30	2	59.05	2	59.85	58.80	0	3,021	0.00%
2024/04/29	10	59.20	2	59.80	59.20	8	2,985	0.27%
2024/04/25	4.1	57.58	0	0.00	57.10	4.1	2,960	0.14%
2024/04/24	1	58.70	6	58.77	58.70	-5	2,940	-0.17%
2024/04/22	3	58.80	2	59.50	58.70	1	2,976	0.03%
2024/04/19	4	59.58	0	0.00	59.50	4	2,969	0.13%
2024/04/18	3	60.40	2	60.50	60.20	1	2,951	0.03%
2024/04/17	0	59.40	1	58.80	59.20	-1	2,937	-0.03%
2024/04/16	7.1	59.00	5	58.70	58.40	2.1	2,947	0.07%
2024/04/15	4	60.28	0	0.00	60.00	4	2,937	0.14%
2024/04/12	1.3	60.38	0	0.00	60.10	1.3	2,946	0.04%
2024/04/11	7	61.04	0	0.00	61.00	7	2,953	0.24%
2024/04/10	7	62.11	0	0.00	61.70	7	2,937	0.24%
2024/04/09	5.1	63.20	5.5	63.40	64.40	-0.4	2,904	-0.02%
2024/04/08	11.2	61.68	1.1	62.25	61.80	10.1	2,827	0.36%
2024/04/03	8	63.74	3	62.77	61.60	5	2,821	0.18%
2024/04/02	2.1	61.30	0	0.00	61.10	2.1	2,828	0.07%
2024/04/01	1	61.30	1	61.80	61.20	0	2,879	0.00%
2024/03/29	1	61.40	1	61.50	61.50	0	2,917	0.00%
2024/03/28	3	62.23	0	0.00	62.10	3	3,061	0.10%
2024/03/26	1	63.60	0	0.00	62.60	1	3,272	0.03%
2024/03/22	0	0.00	4.2	64.15	63.90	-4.2	3,691	-0.11%
2024/03/21	1	63.40	3.4	63.15	63.10	-2.4	4,125	-0.06%
2024/03/20	1.6	62.78	3	63.20	61.90	-1.4	4,344	-0.03%
2024/03/19	0	0.00	14	65.22	64.60	-14	4,273	-0.33%
2024/03/18	2.3	63.79	1	62.74	63.00	1.2	4,223	0.03%
2024/03/15	0	0.00	1.2	62.47	62.30	-1.2	4,150	-0.03%
2024/03/14	1	60.50	0	0.00	60.10	1	4,101	0.02%
2024/03/13	1	60.10	0	0.00	60.10	1	4,100	0.02%
2024/03/12	0	0.00	0	60.76	61.00	0	4,081	0.00%
2024/03/11	4.1	60.17	0	60.60	60.10	4.1	4,060	0.10%
2024/03/08	3.5	62.21	2	61.95	61.20	1.5	4,041	0.04%
2024/03/07	2	64.49	2	64.60	64.50	0	4,007	0.00%
2024/03/06	1	65.10	4	65.55	65.40	-3	3,983	-0.08%
2024/03/05	11	66.02	14	65.79	66.00	-3	3,952	-0.08%
2024/03/04	8	67.31	7	66.10	66.20	1	3,929	0.03%
2024/03/01	2	66.65	2.1	66.69	66.80	-0.1	3,824	0.00%
2024/02/29	5	66.78	4	66.18	66.80	1	3,755	0.03%
2024/02/27	13	64.90	4	64.73	64.80	9	3,652	0.25%
2024/02/26	22	64.60	21.2	65.40	65.60	0.8	3,587	0.02%
2024/02/23	10	62.20	10.4	63.57	62.80	-0.4	3,454	-0.01%
2024/02/22	0	0.00	4	60.35	60.50	-4	3,367	-0.12%
2024/02/21	2	59.54	5	59.20	59.30	-3	3,339	-0.09%
2024/02/20	0	0.00	5	61.10	61.00	-5	3,290	-0.15%
2024/02/19	4	61.18	14	61.11	61.80	-10	3,280	-0.30%
2024/02/16	0	0.00	10	59.89	59.80	-10	3,237	-0.31%
2024/02/15	0	0.00	3	58.53	58.60	-3	3,198	-0.09%
2024/02/05	0	0.00	1	57.60	57.50	-1	3,175	-0.03%
2024/02/02	0	0.00	1	56.40	56.70	-1	3,154	-0.03%
2024/02/01	0	0.00	1	56.30	56.10	-1	3,146	-0.03%
2024/01/31	0	0.00	0	56.40	55.80	0	3,152	0.00%
2024/01/30	1	55.90	0.1	56.30	56.00	0.9	3,143	0.03%
2024/01/29	1	56.20	2	56.00	56.30	-1	3,128	-0.03%
2024/01/25	1	55.70	1	55.70	55.90	0	3,107	0.00%
2024/01/24	7	55.84	2	55.80	55.40	5	3,099	0.16%
2024/01/23	2	54.85	0	0.00	55.20	2	3,085	0.06%
2024/01/22	1	53.90	0	0.00	53.90	1	3,065	0.03%
2024/01/19	1	52.90	0	0.00	53.50	1	3,054	0.03%
2024/01/18	1	53.50	1	53.50	53.40	0	3,046	0.00%
2024/01/17	1.1	53.32	0	0.00	53.40	1.1	3,042	0.03%
2024/01/16	0.1	54.50	0	0.00	54.80	0.1	3,003	0.00%
2024/01/15	2	55.00	2	55.30	55.40	0	2,992	0.00%
2024/01/11	3	54.37	0	0.00	54.50	3	2,987	0.10%
2024/01/10	1	54.40	1	54.50	54.40	0	3,017	0.00%
2024/01/09	3.1	55.73	2.5	55.54	55.40	0.6	3,004	0.02%
2024/01/08	6	57.12	2	56.80	56.60	4	2,987	0.13%
2024/01/05	1	57.60	0	0.00	57.50	1	2,971	0.03%
2024/01/04	0	0.00	0.1	56.30	56.60	-0.1	2,934	0.00%
2024/01/03	4	56.68	9	56.40	56.40	-5	2,933	-0.17%
2024/01/02	2	57.90	4	57.75	57.30	-2	2,907	-0.07%
2023/12/29	10.1	57.90	3	57.93	57.70	7.1	2,891	0.24%
2023/12/28	20	58.88	2.2	59.29	58.20	17.8	2,881	0.62%
2023/12/27	5	61.38	4	61.10	60.60	1	2,802	0.03%
2023/12/26	3	60.53	0	0.00	60.30	3	2,746	0.11%
2023/12/25	10	61.28	25.2	61.78	60.50	-15.2	2,710	-0.56%
2023/12/22	6	61.23	7	60.81	60.60	-1	2,552	-0.04%
2023/12/21	4	60.40	52	61.44	61.70	-48	2,485	-1.93%
2023/12/20	67	59.70	60	59.72	60.10	7	2,332	0.30%
2023/12/19	77	57.80	83	58.26	60.10	-6	2,165	-0.28%
2023/12/18	20	57.34	31	57.55	58.00	-11	1,870	-0.59%
2023/12/15	34	55.68	20.4	55.54	56.40	13.6	1,433	0.95%
2023/12/13	2	51.50	2	51.55	51.40	0	1,188	0.00%
2023/12/12	0	0.00	12	51.30	51.30	-12	1,207	-0.99%
2023/12/11	10	51.20	0	0.00	51.50	10	1,211	0.83%
2023/12/08	3	51.10	3	51.10	51.00	0	1,210	0.00%
2023/12/07	5	52.10	3	51.87	51.70	2	1,191	0.17%
2023/12/06	2	51.10	2	51.50	51.70	0	1,169	0.00%
2023/12/05	13	51.52	38	51.31	51.50	-25	1,153	-2.17%
2023/12/04	41	51.58	7	51.40	51.80	34	1,156	2.94%
2023/12/01	7	50.31	8	50.25	50.20	-1	1,117	-0.09%
2023/11/30	1.1	49.84	7	49.89	49.90	-5.9	1,112	-0.53%
2023/11/29	9	49.76	13	49.75	49.85	-4	1,133	-0.35%
2023/11/28	2	48.90	2	49.20	49.15	0	1,111	0.00%
2023/11/27	7	48.85	4	49.20	48.35	3	1,108	0.27%
2023/11/24	2	48.75	0	0.00	48.75	2	1,113	0.18%
2023/11/23	2	48.75	5	48.85	48.90	-3	1,122	-0.27%
2023/11/22	0.2	49.10	5	49.05	49.10	-4.8	1,126	-0.43%
2023/11/21	3	49.10	4	49.01	49.35	-1	1,117	-0.09%
2023/11/20	3	48.50	0	0.00	48.60	3	1,099	0.27%
2023/11/17	1	48.05	1	48.05	48.20	0	1,093	0.00%
2023/11/16	10	48.55	2	48.35	48.30	8	1,119	0.71%
2023/11/15	0	0.00	8	47.58	47.90	-8	1,111	-0.72%
2023/11/13	20	47.39	3	46.85	46.80	17	1,125	1.51%
2023/11/10	0	0.00	6	47.88	47.75	-6	1,144	-0.52%
2023/11/09	8	47.80	0	0.00	47.95	8	1,162	0.69%
2023/11/08	4	46.95	0	0.00	47.00	4	1,164	0.34%
2023/11/07	3	46.98	0	0.00	46.90	3	1,188	0.25%
2023/11/03	0	0.00	1	46.90	46.95	-1	1,266	-0.08%
2023/11/01	0	0.00	1	46.55	46.35	-1	1,365	-0.07%
2023/10/31	0	0.00	11	46.47	46.60	-11	1,481	-0.74%
2023/10/30	0	0.00	2	47.50	47.40	-2	1,604	-0.12%
2023/10/26	10	46.70	0	0.00	46.50	10	1,728	0.58%
2023/10/24	1	45.90	0	0.00	46.15	1	1,821	0.05%
2023/10/20	0	46.35	0	0.00	46.85	0	1,854	0.00%
2023/10/18	3	47.42	1	47.50	48.20	2	1,870	0.11%
2023/10/13	0	0.00	1	47.40	47.40	-1	1,890	-0.05%
2023/10/11	1	45.95	1	46.30	46.10	0	1,913	0.00%
2023/10/06	1	46.65	0	0.00	46.80	1	1,912	0.05%
2023/10/05	5	46.02	0	0.00	45.95	5	1,916	0.26%
2023/10/04	1.1	45.72	0	0.00	45.75	1.1	1,930	0.06%
2023/10/02	0	0.00	1	46.50	46.70	-1	1,949	-0.05%
2023/09/28	0	0.00	11	46.80	46.75	-11	1,964	-0.56%
2023/09/27	0	0.00	2	47.65	47.45	-2	1,973	-0.10%
2023/09/19	1	49.90	0	0.00	49.85	1	1,986	0.05%
2023/09/18	10	50.32	7.1	50.03	49.95	2.9	2,002	0.14%
2023/09/15	0	0.00	1	49.50	49.50	-1	1,982	-0.05%
2023/09/13	1	47.70	0	0.00	47.70	1	1,995	0.05%
2023/09/07	0	0.00	1	48.40	47.85	-1	2,138	-0.05%
2023/09/06	4	49.30	0	0.00	49.35	4	2,150	0.19%
2023/09/04	4	48.59	3	49.63	49.35	1	2,181	0.05%
2023/09/01	1	47.60	0	0.00	47.45	1	2,174	0.05%
2023/08/31	6	46.62	7	46.41	46.85	-1	2,176	-0.05%
2023/08/30	3	46.17	0	0.00	46.25	3	2,213	0.14%
2023/08/29	1	45.55	0	0.00	46.15	1	2,258	0.04%
2023/08/28	1	45.35	0	0.00	45.60	1	2,260	0.04%
2023/08/25	1	45.60	0	0.00	45.40	1	2,257	0.04%
2023/08/24	1	45.45	0.2	45.60	45.30	0.8	2,316	0.03%
2023/08/23	0.1	45.70	0	0.00	45.60	0.1	2,313	0.01%
2023/08/22	1.2	45.56	0	0.00	45.30	1.2	2,338	0.05%
2023/08/21	5	46.23	0	0.00	46.15	5	2,365	0.21%
2023/08/18	0	46.70	0	0.00	46.80	0	2,396	0.00%
2023/08/16	1	47.45	13	46.99	47.05	-12	2,653	-0.45%
2023/08/15	0	0.00	2	49.15	48.70	-2	2,802	-0.07%
2023/08/14	2	47.90	0	0.00	47.85	2	2,807	0.07%
2023/08/11	0	0.00	1	49.95	49.55	-1	2,793	-0.04%
2023/08/09	0	0.00	3	50.60	51.00	-3	2,751	-0.11%
2023/08/07	0	0.00	2	50.95	51.80	-2	2,700	-0.07%
2023/08/04	3	52.60	2.1	52.54	52.00	1	2,689	0.04%
2023/08/02	2	50.45	6	51.75	50.60	-4	2,621	-0.15%
2023/08/01	0	0.00	3	49.70	50.00	-3	2,511	-0.12%
2023/07/31	0	0.00	18.1	49.01	48.65	-18.1	2,473	-0.73%
2023/07/28	0	47.50	0	0.00	47.85	0	2,428	0.00%
2023/07/26	0	0.00	11	46.85	46.80	-11	2,434	-0.45%
2023/07/25	0.1	46.50	0	0.00	46.00	0.1	2,462	0.00%
2023/07/24	0	0.00	4	46.20	45.90	-4	2,543	-0.16%
2023/07/21	1	45.90	0	0.00	45.75	1	2,584	0.04%
2023/07/20	0	0.00	2	45.68	45.95	-2	2,801	-0.07%
2023/07/18	1	44.10	0.2	44.20	44.25	0.8	3,547	0.02%
2023/07/17	0.1	44.30	0	0.00	44.85	0.1	3,713	0.00%
2023/07/14	1	43.15	3	43.30	43.10	-2	3,698	-0.05%
2023/07/13	2.3	42.84	0	0.00	42.75	2.3	3,727	0.06%
2023/07/12	0	0.00	1	43.35	43.15	-1	3,768	-0.03%
2023/07/11	0.1	43.70	0	0.00	43.25	0.1	3,773	0.00%
2023/07/10	0.2	43.90	0	0.00	43.70	0.2	3,759	0.01%
2023/07/07	9	43.92	0	0.00	43.95	9	3,764	0.24%
2023/07/04	1	46.90	0	0.00	46.90	1	3,755	0.03%
2023/07/03	8	46.78	0	0.00	46.75	8	3,751	0.21%
2023/06/30	6	46.25	0	0.00	46.30	6	3,769	0.16%
2023/06/28	4	46.20	0	0.00	46.20	4	3,778	0.11%
2023/06/21	1	46.90	0	0.00	47.15	1	3,824	0.03%
2023/06/16	0	0.00	1	47.40	47.55	-1	3,975	-0.03%
2023/06/15	2	46.63	0	0.00	47.10	2	3,978	0.05%
2023/06/14	0	0.00	0.2	47.00	46.65	-0.2	4,045	0.00%
2023/06/13	0.1	46.70	0	0.00	46.70	0.1	4,041	0.00%
2023/06/12	0	0.00	0	47.45	47.70	0	4,001	0.00%
2023/06/09	1	47.93	0	0.00	48.20	1	4,013	0.03%
2023/06/08	0	0.00	1	49.30	48.80	-1	3,977	-0.03%
2023/06/06	0	0.00	1	48.60	48.55	-1	3,975	-0.03%
2023/06/05	0	0.00	10	48.94	48.20	-10	3,966	-0.25%
2023/06/02	11	47.55	1	47.35	47.70	10	3,930	0.25%
2023/06/01	1	48.15	0	0.00	48.30	1	3,893	0.03%
2023/05/29	0	0.00	1	48.80	48.80	-1	3,909	-0.03%
2023/05/25	2	49.18	5	49.93	50.10	-3	3,906	-0.08%
2023/05/24	2	49.18	1	49.65	49.70	1	3,873	0.03%
2023/05/23	2	50.00	10	49.65	49.50	-8	3,834	-0.21%
2023/05/22	48	46.70	46	46.81	47.20	2	3,703	0.05%
2023/05/19	2	49.45	5	49.33	49.75	-3	3,560	-0.08%
2023/05/18	0	0.00	1	47.00	46.60	-1	3,388	-0.03%
2023/05/16	0	45.50	3	45.50	45.50	-3	3,378	-0.09%
2023/05/12	0	45.90	0	0.00	45.10	0	3,431	0.00%
2023/05/11	0	45.90	0	0.00	45.90	0	3,428	0.00%
2023/05/10	1	45.42	0	0.00	47.05	1	3,417	0.03%
2023/05/09	1	45.00	0	0.00	44.75	1	3,377	0.03%
2023/05/08	3	46.80	0	0.00	46.40	3	3,357	0.09%
2023/05/05	7	47.20	2	47.78	47.05	5	3,362	0.15%
2023/05/04	4	46.73	0	47.35	46.70	4	3,347	0.12%
2023/05/03	1	46.95	0	0.00	47.20	1	3,391	0.03%
2023/05/02	5	47.18	0	0.00	47.45	5	3,457	0.14%
2023/04/28	3	49.50	1	48.90	48.85	2	3,432	0.06%
2023/04/27	2	48.35	7	48.56	49.65	-5	3,416	-0.15%
2023/04/26	8	47.91	3	48.25	47.95	5	3,343	0.15%
2023/04/25	8	48.79	1	51.10	48.20	7	3,305	0.21%
2023/04/24	56	51.24	109	51.48	49.80	-53	3,135	-1.69%	大賣/
2023/04/21	297	52.88	249	52.33	53.60	48	2,823	1.70%	大買/大賣/
2023/04/20	18	49.15	18	49.07	48.80	0	2,378	0.00%
2023/04/19	0	0.00	1	47.30	46.35	-1	2,220	-0.05%
2023/04/17	0	47.05	0	0.00	47.00	0	2,185	0.00%
2023/04/14	0	0.00	1	44.80	44.70	-1	2,142	-0.05%
2023/04/13	0	0.00	0.2	45.55	45.40	-0.2	2,143	-0.01%
2023/04/11	1	45.30	1	45.30	44.95	0	2,188	0.00%
2023/04/10	2	45.75	0	0.00	45.75	2	2,190	0.09%
2023/04/07	3	46.50	3	46.90	46.55	0	2,195	0.00%
2023/04/06	1	47.80	0	0.00	47.75	1	2,206	0.05%
2023/03/30	2	47.50	0	0.00	47.50	2	2,418	0.08%
2023/03/29	0	0.00	1	47.80	47.65	-1	2,498	-0.04%
2023/03/28	1	47.00	0	0.00	47.00	1	2,514	0.04%
2023/03/27	0	47.80	1	48.05	47.50	-1	2,528	-0.04%
2023/03/24	1	47.65	0	0.00	48.00	1	2,580	0.04%
2023/03/23	7	48.19	2	48.13	48.00	5	2,648	0.19%
2023/03/22	0	0.00	5	47.19	47.70	-5	2,646	-0.19%
2023/03/20	0	0.00	2	45.88	46.00	-2	2,664	-0.08%
2023/03/17	5	45.15	9.6	45.57	45.70	-4.6	2,651	-0.17%
2023/03/16	0	0.00	0.4	43.97	43.60	-0.4	2,569	-0.02%
2023/03/15	0	45.85	2	45.83	44.75	-2	2,572	-0.08%
2023/03/14	7	45.79	4	46.00	45.70	3	2,564	0.12%
2023/03/13	3	45.52	0	0.00	45.50	3	2,555	0.12%
2023/03/10	2	44.85	0	0.00	45.15	2	2,546	0.08%
2023/03/09	0	45.65	0	0.00	44.90	0	2,542	0.00%
2023/03/07	0	0.00	12	45.68	45.75	-12	2,547	-0.47%
2023/03/03	1	45.50	0	0.00	45.15	1	2,549	0.04%
2023/03/02	0	45.30	2	45.48	45.25	-2	2,549	-0.08%
2023/03/01	1	43.15	0	0.00	43.30	1	2,504	0.04%
2023/02/24	0	0.00	0	45.90	44.70	0	2,470	0.00%
2023/02/23	0	0.00	58	44.61	44.75	-58	2,465	-2.35%
2023/02/22	0	0.00	2	44.13	44.25	-2	2,466	-0.08%
2023/02/21	1	45.50	0	0.00	45.45	1	2,456	0.04%
2023/02/20	1	45.00	0	0.00	45.55	1	2,505	0.04%
2023/02/14	0	45.10	0	0.00	45.15	0	2,627	0.00%
2023/02/13	0	0.00	1	44.40	44.55	-1	2,638	-0.04%
2023/02/10	0.3	45.30	0	0.00	45.00	0.3	2,609	0.01%
2023/02/07	0	0.00	2	46.55	47.05	-2	2,548	-0.08%
2023/02/06	1	46.90	0	0.00	46.90	1	2,534	0.04%
2023/02/03	0	0.00	1	47.65	47.60	-1	2,504	-0.04%
2023/02/01	1	47.80	0	0.00	47.90	1	2,475	0.04%
2023/01/31	14.2	48.37	16	48.27	48.40	-1.8	2,415	-0.08%
2023/01/17	2	45.30	3	44.93	45.30	-1	2,270	-0.04%
2023/01/16	1	44.60	1	44.20	44.15	0	2,237	0.00%
2023/01/12	1	44.85	5	44.71	44.85	-4	2,243	-0.18%
2023/01/10	1	43.95	0	0.00	43.50	1	2,173	0.05%
2023/01/09	1	43.65	1	43.80	43.80	0	2,168	0.00%
2023/01/05	1	43.55	1	43.35	43.60	0	2,150	0.00%
2023/01/04	0	0.00	1	43.60	43.50	-1	2,150	-0.05%
2023/01/03	0	0.00	1.2	43.28	43.40	-1.2	2,142	-0.05%
2022/12/30	1	42.80	0	0.00	42.90	1	2,126	0.05%
2022/12/29	1	42.25	1	42.25	42.00	0	2,104	0.00%
2022/12/27	0	0.00	7	43.35	43.30	-7	2,072	-0.34%
2022/12/26	0	0.00	1	43.85	43.80	-1	2,068	-0.05%
2022/12/23	3	44.13	0	0.00	44.00	3	2,043	0.15%
2022/12/22	3	43.53	25.1	44.13	44.25	-22.1	1,970	-1.12%
2022/12/21	14	42.11	18	42.18	41.55	-4	1,821	-0.22%
2022/12/20	1	41.85	4	40.85	40.35	-3	1,741	-0.17%
2022/12/19	0	0.00	2	41.73	41.70	-2	1,730	-0.12%
2022/12/16	7	42.15	2	42.03	42.00	5	1,698	0.29%
2022/12/15	5.2	42.09	4	42.23	42.10	1.2	1,633	0.07%
2022/12/14	1	40.60	0	0.00	40.50	1	1,535	0.07%
2022/12/13	14.1	41.56	12	41.68	41.70	2.1	1,483	0.14%
2022/12/07	0	0.00	2	39.35	37.85	-2	1,363	-0.15%
2022/12/06	1	39.19	1	39.35	38.75	0	1,348	0.00%
2022/12/02	0	0.00	4	38.30	38.25	-4	1,426	-0.28%
2022/11/30	4	38.10	2	38.10	37.95	2	1,509	0.13%
2022/11/25	2	37.68	3	37.78	37.25	-1	1,502	-0.07%
2022/11/24	0	0.00	2	37.10	37.25	-2	1,482	-0.13%
2022/11/23	0	0.00	3	37.05	37.00	-3	1,473	-0.20%
2022/11/22	3	38.10	5	37.51	37.35	-2	1,476	-0.14%
2022/11/21	3	37.70	0	0.00	37.80	3	1,476	0.20%
2022/11/18	3	37.53	2	37.40	37.70	1	1,482	0.07%
2022/11/17	1	37.00	2	37.35	37.40	-1	1,480	-0.07%
2022/11/16	2	37.55	2	37.30	37.35	0	1,476	0.00%
2022/11/15	19	37.22	15.1	37.28	37.50	4	1,428	0.28%
2022/11/11	2	34.18	0	0.00	34.05	2	1,302	0.15%
2022/11/10	1	34.25	3	34.20	34.40	-2	1,308	-0.15%
2022/11/09	3	35.00	2	35.15	35.00	1	1,337	0.07%
2022/11/08	1	35.75	0	0.00	35.75	1	1,401	0.07%
2022/11/07	2	35.70	2	35.70	35.70	0	1,487	0.00%
2022/10/31	20	34.13	0	0.00	34.20	20	1,550	1.29%
2022/10/27	0	0.00	1	35.60	35.30	-1	1,609	-0.06%
2022/10/26	0	0.00	0.3	35.20	35.20	-0.3	1,678	-0.02%
2022/10/24	0	0.00	2	36.15	36.00	-2	1,838	-0.11%
2022/10/21	3	35.72	0	0.00	35.70	3	1,834	0.16%
2022/10/20	0	0.00	1	35.80	36.00	-1	1,839	-0.05%
2022/10/19	0	0.00	2	35.70	35.20	-2	1,805	-0.11%
2022/10/14	0	0.00	1	34.30	34.50	-1	1,817	-0.06%
2022/10/13	1	33.80	11	34.17	33.20	-10	1,846	-0.54%
2022/10/11	0	0.00	2	35.10	34.80	-2	1,885	-0.11%
2022/10/06	4	34.65	0	0.00	34.95	4	1,893	0.21%
2022/10/05	7	35.10	11	35.00	35.05	-4	1,912	-0.21%
2022/10/04	0	0.00	4	34.20	34.30	-4	1,933	-0.21%
2022/10/03	12	33.13	0	0.00	33.30	12	1,919	0.63%
2022/09/30	1	33.50	0	0.00	34.00	1	1,920	0.05%
2022/09/29	5	34.30	1	33.95	33.95	4	1,925	0.21%
2022/09/28	2	34.10	1	34.50	34.05	1	1,965	0.05%
2022/09/27	1	34.50	2	34.90	34.90	-1	2,006	-0.05%
2022/09/26	3	35.03	6	34.35	34.45	-3	2,027	-0.15%
2022/09/22	0	0.00	1	36.60	36.80	-1	2,065	-0.05%
2022/09/20	2	37.73	3	37.58	37.60	-1	2,091	-0.05%
2022/09/19	0	0.00	1	39.55	38.40	-1	2,096	-0.05%
2022/09/16	0	0.00	5	38.78	38.85	-5	2,104	-0.24%
2022/09/15	8	39.21	0	0.00	39.15	8	2,134	0.37%
2022/09/14	2	39.03	3	38.55	39.35	-1	2,165	-0.05%
2022/09/13	2	39.73	5	39.66	39.80	-3	2,205	-0.14%
2022/09/12	11	39.16	11	39.28	39.80	0	2,259	0.00%
2022/09/08	0	0.00	4	37.51	38.80	-4	2,242	-0.18%
2022/09/07	11.1	37.69	9	37.81	36.30	2.1	2,193	0.09%
2022/09/05	5	36.38	5	36.45	36.20	0	2,131	0.00%
2022/09/02	4	36.98	0	0.00	36.90	4	2,156	0.19%
2022/09/01	1	37.40	0	0.00	37.40	1	2,177	0.05%
2022/08/26	1	38.65	0	0.00	38.90	1	2,222	0.04%
2022/08/25	2	38.50	0	0.00	38.65	2	2,230	0.09%
2022/08/19	2	39.25	1	39.10	39.30	1	2,266	0.04%
2022/08/18	1	39.80	6	39.51	39.65	-5	2,281	-0.22%
2022/08/17	4	39.53	2	40.05	39.25	2	2,296	0.09%
2022/08/16	4	39.19	5	39.42	39.30	-1	2,309	-0.04%
2022/08/15	16	38.68	15	39.15	40.00	1	2,319	0.04%
2022/08/12	7	37.89	8.2	38.03	38.20	-1.2	2,268	-0.05%
2022/08/11	0.2	36.30	0	0.00	36.80	0.2	2,251	0.01%
2022/08/10	0	0.00	9	35.77	36.00	-9	2,304	-0.39%
2022/08/09	1	35.15	0	0.00	35.55	1	2,351	0.04%
2022/08/08	1	34.90	5	34.50	35.45	-4	2,421	-0.17%
2022/08/05	5	34.85	0	0.00	35.30	5	2,517	0.20%
2022/08/04	3	34.40	2	33.85	34.60	1	2,699	0.04%
2022/08/03	5	35.20	1	36.35	35.20	4	2,871	0.14%
2022/08/02	6	36.83	0	0.00	36.55	6	2,922	0.21%
2022/08/01	31	37.13	40	37.51	37.85	-9	2,926	-0.31%
2022/07/27	10	35.08	2	35.00	35.05	8	3,030	0.26%
2022/07/26	0	0.00	6	35.28	35.20	-6	3,052	-0.20%
2022/07/22	1	36.10	0	0.00	35.70	1	3,111	0.03%
2022/07/21	0	35.55	0	0.00	35.70	0	3,169	0.00%
2022/07/20	4	36.06	3	36.23	36.00	1	3,284	0.03%
2022/07/19	1	35.90	10	36.10	36.15	-9	3,335	-0.27%
2022/07/18	0	35.00	1	34.95	35.00	-1	3,363	-0.03%
2022/07/15	1	33.90	0	0.00	34.05	1	3,411	0.03%
2022/07/13	10	33.93	0	0.00	33.95	10	3,715	0.27%
2022/07/12	2	33.80	0	0.00	32.90	2	3,854	0.05%
2022/07/11	0	0.00	2	34.60	34.95	-2	4,111	-0.05%
2022/07/08	2	34.90	2	34.80	35.00	0	4,425	0.00%
2022/07/06	1	34.15	0	0.00	34.10	1	4,607	0.02%
2022/07/05	2	39.22	1	38.75	39.30	1	4,714	0.02%
2022/07/04	2	38.43	0	0.00	38.45	2	4,741	0.04%
2022/07/01	0	38.50	7	38.79	37.85	-7	4,928	-0.14%
2022/06/30	1	39.55	0	0.00	39.65	1	5,169	0.02%
2022/06/28	3	41.13	0	0.00	41.15	3	5,341	0.06%
2022/06/27	0	0.00	1	42.00	41.90	-1	5,411	-0.02%
2022/06/24	4	40.30	0	0.00	40.55	4	5,472	0.07%
2022/06/23	0	40.08	0	0.00	40.20	0	5,563	0.00%
2022/06/20	8	42.24	1	43.40	41.50	7	5,941	0.12%
2022/06/17	1	44.60	0	0.00	44.15	1	5,929	0.02%
2022/06/16	0	0.00	1	45.10	45.00	-1	5,954	-0.02%
2022/06/15	1	46.85	0	0.00	46.55	1	5,954	0.02%
2022/06/14	1.1	46.85	0	0.00	46.85	1.1	6,001	0.02%
2022/06/13	1	47.50	0	0.00	47.25	1	6,048	0.02%
2022/06/10	1	48.80	0	0.00	48.80	1	6,117	0.02%
2022/06/07	1	50.50	2	50.75	50.70	-1	6,319	-0.02%
2022/06/01	0	0.00	2	50.30	50.20	-2	6,485	-0.03%
2022/05/30	0	0.00	6	50.48	50.20	-6	6,532	-0.09%
2022/05/27	0	0.00	5	49.70	49.70	-5	6,570	-0.08%
2022/05/26	10	49.05	0	0.00	48.75	10	6,797	0.15%
2022/05/24	1.1	48.16	0	0.00	48.15	1.1	6,930	0.02%
2022/05/23	1	48.85	0	49.00	48.95	1	6,917	0.01%
2022/05/20	1	48.65	0	0.00	48.65	1	6,929	0.01%
2022/05/19	5.5	48.35	3	48.30	48.30	2.5	7,060	0.04%
2022/05/18	13	49.73	12	49.93	50.00	1	7,041	0.01%
2022/05/17	1	48.85	1	49.30	48.95	0	6,988	0.00%
2022/05/16	0	49.55	2	49.10	48.90	-2	6,957	-0.03%
2022/05/13	0.1	49.80	1	49.80	49.70	-0.9	6,918	-0.01%
2022/05/12	5	50.87	0	0.00	50.00	5	6,906	0.07%
2022/05/11	5.1	54.02	6	55.30	52.40	-0.9	6,732	-0.01%
2022/05/10	4	57.30	0	0.00	57.10	4	6,590	0.06%
2022/05/09	2	58.80	0	0.00	58.00	2	6,529	0.03%
2022/05/06	4	60.17	5	60.18	60.40	-1	6,495	-0.02%
2022/05/05	6	62.30	4	62.85	62.40	2	6,448	0.03%
2022/05/04	8	62.34	2	63.00	62.00	6	6,383	0.09%
2022/05/03	2	63.30	2	63.35	63.50	0	6,305	0.00%
2022/04/29	3	64.17	4	64.60	64.40	-1	6,295	-0.02%
2022/04/28	4	64.90	3	65.10	64.20	1	6,285	0.02%
2022/04/27	4	64.13	12	64.64	65.00	-8	6,252	-0.13%
2022/04/26	11.1	65.02	5	65.88	65.10	6.1	6,193	0.10%
2022/04/25	4	67.03	0	0.00	66.10	4	6,069	0.07%
2022/04/22	9	69.55	9	69.03	69.40	0	5,992	0.00%
2022/04/21	1	70.80	1	69.50	69.50	0	5,952	0.00%
2022/04/20	13	70.26	1	69.60	71.40	12	5,912	0.20%
2022/04/19	1	72.60	1	73.40	72.40	0	5,733	0.00%
2022/04/18	15	73.07	0	0.00	72.90	15	5,664	0.26%
2022/04/15	18	76.27	33	76.57	75.50	-15	5,535	-0.27%
2022/04/14	136	75.30	176	75.31	74.80	-40	5,271	-0.76%	大買/大賣/
2022/04/13	11	72.05	4	72.10	71.20	7	4,961	0.14%
2022/04/12	5	70.00	13	70.85	70.70	-8	4,847	-0.16%
2022/04/11	17	70.89	7	71.29	69.80	10	4,768	0.21%
2022/04/08	7	68.31	0	0.00	69.20	7	4,625	0.15%
2022/04/07	15.1	69.60	5.1	70.25	67.90	10	4,547	0.22%
2022/04/06	140.1	71.60	104.2	72.46	70.80	36	4,326	0.83%	大買/大賣/
2022/04/01	0	0.00	12	69.15	69.50	-12	4,057	-0.30%
2022/03/31	1.2	68.60	0	68.10	67.80	1.2	3,960	0.03%
2022/03/30	30	65.15	32	67.25	67.40	-2	3,881	-0.05%
2022/03/29	5	66.50	0	0.00	66.00	5	3,843	0.13%
2022/03/28	16	66.41	30	66.44	67.90	-14	3,778	-0.37%
2022/03/25	90	67.35	51	67.79	68.00	39	3,716	1.05%
2022/03/24	6	66.52	9.2	66.83	66.00	-3.2	3,626	-0.09%
2022/03/23	10	63.80	17	64.71	65.30	-7	3,518	-0.20%
2022/03/22	0	64.10	3.4	64.03	64.10	-3.4	3,412	-0.10%
2022/03/21	1.1	63.70	2	64.20	63.30	-0.9	3,357	-0.03%
2022/03/18	1	62.70	7	62.80	62.00	-6	3,338	-0.18%
2022/03/17	4	61.98	3.1	62.34	62.40	0.9	3,326	0.03%
2022/03/16	11	63.06	5	64.30	62.30	6	3,272	0.18%
2022/03/15	9	64.09	12	65.33	64.20	-3	3,223	-0.09%
2022/03/14	12	65.80	5.1	65.03	66.20	6.9	3,167	0.22%
2022/03/11	0	0.00	5	63.66	63.80	-5	3,076	-0.16%
2022/03/10	8	62.05	26	62.47	62.70	-18	3,000	-0.60%
2022/03/09	0	0.00	2	60.30	61.70	-2	2,973	-0.07%
2022/03/08	25	60.00	7	60.43	59.50	18	2,944	0.61%
2022/03/07	5	63.00	3	61.77	62.10	2	2,860	0.07%
2022/03/04	2	62.90	3	62.73	62.50	-1	2,805	-0.04%
2022/03/03	1	62.80	0	0.00	63.00	1	2,793	0.04%
2022/03/02	1.1	62.80	30	62.70	62.70	-29	2,778	-1.04%
2022/03/01	70.1	63.60	49	64.02	63.00	21.1	2,739	0.77%
2022/02/25	28	60.42	11	60.33	62.00	17	2,577	0.66%
2022/02/24	0.1	59.00	0	0.00	59.40	0.1	2,513	0.00%
2022/02/23	2	59.70	0	0.00	59.80	2	2,470	0.08%
2022/02/22	0.1	60.00	2	59.30	59.50	-2	2,466	-0.08%
2022/02/21	56	61.08	54	61.72	60.30	2	2,430	0.08%
2022/02/17	0	58.00	0	0.00	57.50	0	2,279	0.00%
2022/02/16	2	58.40	1	58.00	57.80	1	2,322	0.04%
2022/02/15	1	58.70	6	58.10	58.10	-5	2,323	-0.22%
2022/02/14	13	58.81	11	58.61	58.90	2	2,375	0.08%
2022/02/11	0	0.00	60	57.72	58.00	-60	2,304	-2.60%
2022/02/10	2	57.90	0	0.00	58.10	2	2,341	0.09%
2022/02/09	7	57.13	0.2	56.90	57.00	6.9	2,462	0.28%
2022/01/26	1	51.90	0	0.00	52.20	1	2,514	0.04%
2022/01/20	0	0.00	1	54.20	54.30	-1	2,638	-0.04%
2022/01/17	0	0.00	5	54.00	54.50	-5	2,705	-0.18%
2022/01/14	0	0.00	4.1	54.00	54.20	-4.1	2,793	-0.15%
2022/01/13	5	55.36	2	55.20	55.20	3	2,814	0.11%
2022/01/12	6	54.63	5	54.50	54.70	1	2,807	0.04%
2022/01/11	0	0.00	2	55.10	55.10	-2	2,789	-0.07%
2022/01/10	0	0.00	4	55.90	56.00	-4	2,792	-0.14%
2022/01/06	4	57.30	5	57.60	57.30	-1	2,807	-0.04%
2021/12/23	5	59.20	2	59.90	60.00	3	3,119	0.10%
2021/12/22	1	60.00	2	59.80	59.60	-1	3,094	-0.03%
2021/12/20	4	60.08	13	59.71	60.00	-9	3,082	-0.29%
2021/12/17	2	58.70	0	0.00	58.80	2	3,019	0.07%
2021/12/16	5	57.50	0	0.00	57.30	5	2,938	0.17%
2021/12/15	5	57.10	0	0.00	57.00	5	2,979	0.17%
2021/12/14	0.3	57.30	0	0.00	56.80	0.3	3,001	0.01%
2021/12/10	0	0.00	5	57.54	57.50	-5	2,985	-0.17%
2021/12/09	2	57.80	0	0.00	57.80	2	3,034	0.07%
2021/12/08	7	58.83	1	58.70	58.70	6	3,077	0.19%
2021/12/07	8.2	58.12	0	0.00	58.50	8.2	3,081	0.26%
2021/12/02	2	57.00	0	0.00	57.30	2	3,147	0.06%
2021/11/30	13	56.84	2	57.05	57.30	11	3,231	0.34%
2021/11/29	1	56.50	3.1	56.51	56.80	-2.1	3,269	-0.06%
2021/11/24	0.1	58.00	1	59.00	58.80	-0.9	3,404	-0.03%
2021/11/22	5	56.50	0	0.00	56.60	5	3,586	0.14%
2021/11/18	0	0.00	1	57.10	56.70	-1	3,716	-0.03%
2021/11/17	1	57.10	5	56.98	57.10	-4	3,795	-0.11%
2021/11/16	0	0.00	1	56.20	56.20	-1	3,824	-0.03%
2021/11/15	3	56.83	0	0.00	56.80	3	3,881	0.08%
2021/11/12	1	58.30	13	58.36	58.30	-12	3,955	-0.30%
2021/11/11	3	60.20	5	59.38	58.70	-2	4,057	-0.05%
2021/11/09	3	59.63	0	0.00	59.50	3	4,171	0.07%
2021/11/08	19	60.49	3	60.87	60.00	16	4,194	0.38%
2021/11/05	5	58.40	0	0.00	58.50	5	4,137	0.12%
2021/11/04	1	58.50	10	58.54	58.50	-9	4,210	-0.21%
2021/11/03	2	59.35	0	0.00	59.40	2	4,313	0.05%
2021/11/02	0	0.00	1	58.70	57.60	-1	4,284	-0.02%
2021/11/01	1	58.80	5	58.26	58.20	-4	4,327	-0.09%
2021/10/29	2	57.50	2	58.45	58.20	0	4,348	0.00%
2021/10/28	3	58.73	2	58.70	59.00	1	4,363	0.02%
2021/10/26	0	0.00	1	57.30	57.60	-1	4,697	-0.02%
2021/10/25	0	0.00	6	56.10	56.80	-6	4,777	-0.13%
2021/10/22	8	55.48	1	55.30	55.20	7	4,893	0.14%
2021/10/21	0	0.00	3	58.17	58.20	-3	4,935	-0.06%
2021/10/20	4	57.35	2	57.50	56.70	2	5,072	0.04%
2021/10/18	3	56.93	0	0.00	56.70	3	5,351	0.06%
2021/10/15	0	0.00	8	57.10	57.30	-8	5,593	-0.14%
2021/10/14	0	0.00	6	56.50	56.70	-6	5,959	-0.10%
2021/10/13	3	56.60	2	55.40	55.10	1	6,355	0.02%
2021/10/08	0	0.00	5	57.78	57.20	-5	6,758	-0.07%
2021/10/07	0	0.00	1	58.30	58.80	-1	7,076	-0.01%
2021/10/06	0	0.00	2	59.05	57.60	-2	7,411	-0.03%
2021/10/05	2	57.15	3	58.17	58.60	-1	7,686	-0.01%
2021/10/04	2.1	58.43	5	60.20	56.80	-2.9	7,883	-0.04%
2021/10/01	11	60.34	7	61.90	59.50	4	8,220	0.05%
2021/09/30	1	61.60	8	62.78	63.00	-7	8,743	-0.08%
2021/09/29	3	60.80	3	60.83	60.70	0	9,439	0.00%
2021/09/28	2	61.95	1	62.40	61.50	1	10,946	0.01%
2021/09/27	3	62.37	0	0.00	62.50	3	11,719	0.03%
2021/09/23	5.1	62.18	1	61.80	62.00	4.1	13,703	0.03%
2021/09/22	1	62.30	3	62.40	62.20	-2	14,889	-0.01%
2021/09/17	3	63.80	1	64.20	65.00	2	15,482	0.01%
2021/09/16	5	64.60	1	64.90	64.30	4	15,766	0.03%
2021/09/15	4	63.90	7	65.10	65.00	-3	16,031	-0.02%
2021/09/14	6	65.07	10	65.10	65.00	-4	16,733	-0.02%
2021/09/13	2	66.80	1	66.70	66.80	1	17,518	0.01%
2021/09/10	11	66.67	7	66.13	66.10	4	17,588	0.02%
2021/09/09	17.1	65.16	18	64.21	65.20	-0.9	17,647	0.00%
2021/09/08	9	65.00	4	65.58	64.20	5	17,830	0.03%
2021/09/07	23	65.13	3	66.57	65.40	20	17,941	0.11%
2021/09/06	12	67.40	13.1	67.01	66.30	-1.1	18,054	-0.01%
2021/09/03	1	66.80	0	0.00	66.80	1	18,234	0.01%
2021/09/02	1	68.70	4	67.85	67.60	-3	18,385	-0.02%
2021/09/01	1	70.00	0	0.00	69.40	1	18,473	0.01%
2021/08/31	4	70.78	11	70.81	70.30	-7	18,592	-0.04%
2021/08/30	4	69.60	2	69.85	69.60	2	18,777	0.01%
2021/08/27	1	68.70	2	69.15	69.10	-1	19,012	-0.01%
2021/08/26	333	71.14	331.4	72.20	69.00	1.6	19,337	0.01%	大買/大賣/
2021/08/25	0.4	67.00	2	67.00	67.10	-1.6	19,534	-0.01%
2021/08/24	0	0.00	4	65.10	66.30	-4	19,780	-0.02%
2021/08/23	2	65.20	4	65.40	65.80	-2	20,561	-0.01%
2021/08/20	17	63.24	4	63.73	63.20	13	21,093	0.06%
2021/08/19	4.1	64.14	12	63.78	63.20	-7.9	21,520	-0.04%
2021/08/18	12	66.06	9	64.53	67.00	3	21,600	0.01%
2021/08/17	5	67.30	9	66.91	64.50	-4	21,796	-0.02%
2021/08/16	12	70.63	4	70.43	68.40	8	22,036	0.04%
2021/08/13	3	72.40	4	72.95	72.20	-1	22,349	0.00%
2021/08/12	6	72.47	10	73.49	74.10	-4	22,842	-0.02%
2021/08/11	17	73.75	16	73.40	71.50	1	23,280	0.00%
2021/08/10	6	73.65	3	73.17	72.50	3	23,465	0.01%
2021/08/09	3	76.23	2	76.40	75.80	1	23,677	0.00%
2021/08/06	0	0.00	1	74.50	73.70	-1	23,956	0.00%
2021/08/05	4	73.90	0	0.00	74.20	4	24,359	0.02%
2021/08/04	3	76.37	2	76.50	76.10	1	24,634	0.00%
2021/08/02	1	75.90	2	77.25	77.50	-1	26,084	0.00%
2021/07/30	11	77.00	26	76.72	75.80	-15	26,449	-0.06%
2021/07/29	2	73.40	2	74.00	75.00	0	27,183	0.00%
2021/07/28	11	73.15	32	73.13	72.50	-21	27,871	-0.08%
2021/07/27	38	73.12	9	74.09	72.10	29	28,415	0.10%
2021/07/26	13.2	75.52	10	75.13	74.70	3.2	29,154	0.01%
2021/07/23	3	74.07	6	73.97	73.80	-3	29,831	-0.01%
2021/07/22	26	73.46	23	71.46	71.70	3	30,155	0.01%
2021/07/21	56	77.44	56	74.48	73.30	0	30,639	0.00%
2021/07/20	107	77.86	88	77.40	76.80	19	30,768	0.06%	大買/
2021/07/19	12	76.92	17	77.52	79.40	-5	30,883	-0.02%
2021/07/16	13.3	74.59	12	73.78	74.00	1.3	31,277	0.00%
2021/07/15	117	75.01	110	75.04	74.80	7	31,829	0.02%	大買/大賣/
2021/07/14	20.1	74.81	1.1	75.52	72.00	19	31,954	0.06%
2021/07/13	23	78.50	19	77.23	75.60	4	32,305	0.01%
2021/07/12	13	84.45	12	81.53	81.20	1	32,626	0.00%
2021/07/09	33	82.89	15	81.71	81.10	18	33,246	0.05%
2021/07/08	15	84.08	11	83.82	83.60	4	34,034	0.01%
2021/07/07	152	84.46	126	84.37	84.00	26	33,763	0.08%	大買/大賣/
2021/07/06	293	89.65	291	89.93	87.80	2	33,327	0.01%	大買/大賣/
2021/07/05	952	91.26	1,305	90.87	85.80	-353	32,680	-1.08%	大買/大賣/鉅額交易
2021/07/02	1,696	85.44	1,374	85.89	86.60	322	31,335	1.03%	大買/大賣/鉅額交易
2021/07/01	46	78.92	26	78.67	78.80	20	30,621	0.07%
2021/06/30	311	84.50	340.1	83.98	79.80	-29	30,088	-0.10%	大買/大賣/
2021/06/29	610	79.71	923	79.20	80.20	-313	28,815	-1.09%	大買/大賣/鉅額交易
2021/06/28	776	73.31	502.3	72.49	74.30	273.7	27,622	0.99%	大買/大賣/鉅額交易
2021/06/25	19	68.40	4	68.67	67.60	15	26,994	0.06%
2021/06/24	11.2	67.29	17	68.08	66.80	-5.8	26,720	-0.02%
2021/06/23	52	69.72	60.3	70.22	65.60	-8.3	26,441	-0.03%
2021/06/22	939	69.04	922	69.12	69.50	17	25,722	0.07%	大買/大賣/
2021/06/21	3	64.60	1	63.50	63.20	2	24,893	0.01%
2021/06/18	1	65.00	0	0.00	64.30	1	24,773	0.00%
2021/06/17	2	65.45	2	65.10	64.70	0	24,687	0.00%
2021/06/16	14	64.58	2	65.65	64.30	12	24,501	0.05%
2021/06/15	2	64.55	11	64.71	65.80	-9	24,374	-0.04%
2021/06/11	11.1	65.03	3	65.00	64.10	8.1	24,239	0.03%
2021/06/09	23	64.13	21	65.06	63.60	2	23,966	0.01%
2021/06/08	33.2	65.36	5	66.36	65.50	28.2	23,840	0.12%
2021/06/07	39	63.07	42	63.26	65.20	-3	23,766	-0.01%
2021/06/04	56	67.89	76	67.80	66.30	-20	23,647	-0.08%
2021/06/03	33	67.03	6	66.57	66.70	27	23,600	0.11%
2021/06/02	31	67.03	11	67.32	67.00	20	23,249	0.09%
2021/06/01	6	66.03	10	65.60	65.60	-4	22,815	-0.02%
2021/05/31	154.3	69.32	252	68.66	64.20	-97.7	22,585	-0.43%	大買/大賣/
2021/05/28	118	64.33	28	63.38	64.40	90	21,715	0.41%	大買/
2021/05/27	144	61.32	164	61.41	58.60	-20	21,116	-0.09%	大買/大賣/
2021/05/26	16	57.89	10	57.48	57.80	6	20,697	0.03%
2021/05/25	14	56.20	6	56.93	56.80	8	20,585	0.04%
2021/05/24	29	59.65	7	60.63	58.80	22	20,330	0.11%
2021/05/21	487	61.03	496	60.72	60.70	-9	20,101	-0.04%	大買/大賣/
2021/05/20	18	59.67	13	58.92	57.20	5	19,706	0.03%
2021/05/19	47	59.93	53	60.05	61.70	-6	19,174	-0.03%
2021/05/18	13	55.83	8	55.50	56.10	5	18,723	0.03%
2021/05/17	33	52.09	32	52.25	51.00	1	18,450	0.01%
2021/05/14	2	59.85	4	56.75	56.60	-2	18,170	-0.01%
2021/05/13	24	60.88	25.1	60.60	60.20	-1.1	17,761	-0.01%
2021/05/12	79	66.81	97	67.17	65.10	-18	17,309	-0.10%
2021/05/11	261	78.10	261	76.70	72.30	0	16,971	0.00%	大買/大賣/
2021/05/10	139	80.15	133	79.84	80.20	6	16,146	0.04%	大買/大賣/
2021/05/07	157	75.09	175	75.29	75.80	-18	15,440	-0.12%	大買/大賣/
2021/05/06	321	78.60	302	78.90	73.90	19	14,956	0.13%	大買/大賣/
2021/05/05	344	75.11	347	74.58	74.60	-3	13,962	-0.02%	大買/大賣/
2021/05/04	130	68.56	135.5	69.16	69.30	-5.5	13,185	-0.04%	大買/大賣/
2021/05/03	134	79.13	195	80.20	72.60	-61	12,523	-0.49%	大買/大賣/
2021/04/29	1,480	79.73	1,472	79.08	80.50	8	11,674	0.07%	大買/大賣/
2021/04/28	208	72.31	143	72.38	73.20	65	10,831	0.60%	大買/大賣/
2021/04/27	191.1	70.31	393	69.72	70.60	-201.9	10,422	-1.94%	大買/大賣/鉅額交易
2021/04/26	401	66.46	239	65.74	66.50	162	9,804	1.65%	大買/大賣/鉅額交易
2021/04/23	36	60.60	29	60.29	60.50	7	9,449	0.07%
2021/04/22	816	62.56	845	62.45	59.30	-29	9,050	-0.32%	大買/大賣/
2021/04/21	258	59.29	385.1	59.56	58.90	-127.1	8,305	-1.53%	大買/大賣/鉅額交易
2021/04/20	174	56.09	61	55.55	56.70	113	7,636	1.48%	大買/鉅額交易
2021/04/19	379.1	55.33	395	55.34	55.00	-16	7,276	-0.22%	大買/大賣/
2021/04/16	153	53.43	137.1	53.66	53.00	15.9	6,608	0.24%	大買/大賣/
2021/04/15	126.1	50.68	144	50.03	52.00	-17.9	5,951	-0.30%	大買/大賣/
2021/04/14	700	48.67	632	48.08	48.00	68	5,075	1.34%	大買/大賣/
2021/04/13	0	0.00	5	44.88	44.65	-5	4,123	-0.12%
2021/04/12	3	44.58	19.2	44.89	44.60	-16.2	4,101	-0.39%
2021/04/09	4	43.03	1	42.70	43.30	3	3,980	0.08%
2021/04/08	36	44.37	48	44.04	44.50	-12	3,910	-0.31%
2021/04/07	2	41.93	16	41.99	42.00	-14	3,813	-0.37%
2021/04/06	41	41.67	16	41.42	41.95	25	3,846	0.65%
2021/04/01	3	40.00	0	0.00	40.45	3	3,714	0.08%
2021/03/31	1	39.50	0	0.00	39.65	1	3,666	0.03%
2021/03/29	0	39.25	0.1	39.90	39.35	-0.1	3,761	0.00%
2021/03/26	0	39.50	3	39.32	39.45	-3	4,132	-0.07%
2021/03/25	0	0.00	0	39.20	39.25	0	4,384	0.00%
2021/03/24	0	0.00	3	38.83	38.80	-3	4,457	-0.07%
2021/03/23	3	39.25	0	0.00	39.15	3	4,470	0.07%
2021/03/22	1.1	39.45	2	39.58	39.50	-0.9	4,477	-0.02%
2021/03/19	0	0.00	1	39.40	39.05	-1	4,517	-0.02%
2021/03/18	1	39.35	2	39.60	39.35	-1	4,556	-0.02%
2021/03/17	3	39.12	3	39.50	39.30	0	4,842	0.00%
2021/03/16	4	39.38	7	39.85	38.95	-3	5,185	-0.06%
2021/03/15	4	40.81	1	40.80	40.80	3	5,090	0.06%
2021/03/12	0	0.00	6	40.10	40.00	-6	5,093	-0.12%
2021/03/11	1	40.50	0	0.00	39.95	1	5,153	0.02%
2021/03/10	6	40.70	10	40.61	41.15	-4	5,110	-0.08%
2021/03/09	178	41.29	177	40.97	39.40	1	4,971	0.02%	大買/大賣/
2021/03/05	10	39.20	1	39.95	38.85	9	4,875	0.18%
2021/03/04	0	0.00	6	39.91	39.65	-6	4,933	-0.12%
2021/02/26	102	40.27	100	40.26	39.30	2	5,475	0.04%	大買/
2021/02/24	0	0.00	2	38.85	38.80	-2	5,682	-0.04%
2021/02/23	3	40.03	3	40.22	39.80	0	5,640	0.00%
2021/02/19	2	37.85	1	37.75	37.75	1	5,449	0.02%
2021/02/18	38	37.72	40.1	37.76	37.85	-2.1	5,430	-0.04%
2021/02/05	3	35.52	2	35.85	35.70	1	5,386	0.02%
2021/02/04	1	35.50	0	0.00	35.50	1	5,428	0.02%
2021/02/03	0	0.00	1	34.50	34.55	-1	5,463	-0.02%
2021/02/02	1	34.80	0	0.00	34.80	1	5,471	0.02%
2021/02/01	1	33.35	0	0.00	33.70	1	5,460	0.02%
2021/01/28	0.1	34.50	0	0.00	34.50	0.1	5,419	0.00%
2021/01/22	6	34.50	5	34.70	35.45	1	5,375	0.02%
2021/01/21	0	0.00	3	34.00	34.25	-3	5,375	-0.06%
2021/01/18	0	0.00	3	35.95	35.95	-3	5,390	-0.06%
2021/01/14	4	36.10	1	36.00	36.10	3	5,286	0.06%
2021/01/12	1	38.30	0	0.00	37.00	1	5,156	0.02%
2021/01/11	3	39.07	0	0.00	38.65	3	5,091	0.06%
2021/01/06	1	39.80	3	39.73	39.35	-2	5,041	-0.04%
2021/01/05	5	40.22	3	40.43	40.70	2	4,969	0.04%
2020/12/29	16	40.87	24	41.08	39.80	-8	4,849	-0.16%
2020/12/25	5	39.35	0	0.00	39.15	5	4,718	0.11%
2020/12/24	0	0.00	1	39.40	38.90	-1	4,704	-0.02%
2020/12/23	1	39.35	1	39.45	39.70	0	4,672	0.00%
2020/12/22	28.2	42.79	34	42.65	40.30	-5.8	4,695	-0.12%
2020/12/21	33	40.71	19	40.97	40.75	14	4,377	0.32%
2020/12/18	170	39.15	171	39.67	39.10	-1	4,170	-0.02%	大買/大賣/
2020/12/16	0	0.00	2.4	38.52	38.20	-2.4	4,175	-0.06%
2020/12/15	1	38.75	4	38.49	37.90	-3	4,254	-0.07%
2020/12/14	1	38.40	3.1	38.91	38.55	-2.1	4,332	-0.05%
2020/12/11	7	40.52	3	39.52	38.70	4	4,395	0.09%
2020/12/10	445.4	40.34	431	40.40	41.00	14.4	4,124	0.35%	大買/大賣/
2020/12/09	0.1	38.00	0	0.00	37.80	0.1	3,814	0.00%
2020/12/07	1	38.65	0	0.00	38.55	1	4,055	0.02%
2020/12/04	0.1	38.80	7	38.69	38.80	-7	4,018	-0.17%
2020/12/01	0	0.00	10	37.70	37.60	-10	4,159	-0.24%
2020/11/30	2	38.55	0.1	39.00	38.85	1.9	4,119	0.05%
2020/11/27	0	0.00	11	38.56	38.70	-11	4,081	-0.27%
2020/11/26	231	38.55	223.1	38.72	38.45	7.9	3,993	0.20%	大買/大賣/
2020/11/25	25	37.68	25	37.28	36.85	0	3,842	0.00%
2020/11/24	204	35.00	200	35.19	35.15	4	3,510	0.11%	大買/大賣/
2020/11/19	1	32.45	1	32.55	32.55	0	3,219	0.00%
2020/11/18	3	32.60	3	32.40	32.20	0	3,217	0.00%
2020/11/16	2	32.40	0	0.00	32.25	2	3,263	0.06%
2020/11/12	2	32.10	35	33.19	31.95	-33	3,257	-1.01%
2020/11/11	35	32.90	0	0.00	32.90	35	3,205	1.09%
2020/11/10	0	0.00	3	31.85	31.70	-3	3,157	-0.10%
2020/11/09	2	31.95	0	0.00	32.00	2	3,161	0.06%
2020/11/06	1	31.85	0	0.00	31.80	1	3,190	0.03%
2020/11/05	2	32.05	0	0.00	31.70	2	3,346	0.06%
2020/11/02	1	31.80	10	31.25	31.85	-9	3,425	-0.26%
2020/10/30	0	0.00	5	32.25	31.40	-5	3,412	-0.15%
2020/10/29	0.2	32.30	0	0.00	32.20	0.2	3,392	0.01%
2020/10/28	1	33.05	0	0.00	32.65	1	3,371	0.03%
2020/10/27	35	32.89	21	32.71	32.70	14	3,335	0.42%
2020/10/26	1	31.50	0	0.00	31.45	1	3,271	0.03%
2020/10/16	0	0.00	2	31.60	30.90	-2	3,292	-0.06%
2020/10/14	1	32.60	0	0.00	32.50	1	3,245	0.03%
2020/10/08	1	32.50	0	0.00	32.35	1	3,208	0.03%
2020/10/07	10	32.65	13	32.70	32.60	-3	3,196	-0.09%
2020/10/06	0	0.00	2	32.60	32.50	-2	3,159	-0.06%
2020/10/05	0	0.00	3	30.93	31.30	-3	3,114	-0.10%
2020/09/30	0	0.00	2	30.85	30.85	-2	3,113	-0.06%
2020/09/29	1	30.60	2	30.50	30.25	-1	3,103	-0.03%
2020/09/24	1	31.40	0	0.00	30.65	1	2,972	0.03%
2020/09/23	0	0.00	16	32.06	32.25	-16	2,879	-0.56%
2020/09/21	2	33.38	0	0.00	33.25	2	2,760	0.07%
2020/09/18	4	34.90	4	34.30	34.35	0	2,708	0.00%
2020/09/17	2	34.50	2	33.30	34.45	0	2,603	0.00%
2020/09/16	10	33.70	12	33.72	33.30	-2	2,459	-0.08%
2020/09/11	470	33.90	467	34.01	32.15	3	2,227	0.13%	大買/大賣/
2020/09/10	0	0.00	2	32.18	32.00	-2	1,944	-0.10%
2020/09/09	23	31.70	23	31.75	31.95	0	1,909	0.00%
2020/09/07	370	33.84	385	33.59	32.80	-15	1,799	-0.83%	大買/大賣/
2020/09/04	0	0.00	1	30.40	30.80	-1	1,598	-0.06%
2020/09/03	10	30.65	20	31.15	30.70	-10	1,575	-0.63%
2020/09/02	20	30.93	2	30.28	31.00	18	1,534	1.17%
2020/09/01	1	29.65	0	0.00	29.70	1	1,501	0.07%
2020/08/31	1	30.10	17	30.11	29.85	-16	1,474	-1.08%
2020/08/27	1	29.10	5	29.41	29.05	-4	1,410	-0.28%
2020/08/25	0	0.00	1.4	29.33	29.15	-1.4	1,347	-0.10%
2020/08/21	0	0.00	3	28.85	28.90	-3	1,357	-0.22%
2020/08/20	0	0.00	1	27.50	27.40	-1	1,331	-0.08%
2020/08/19	6	29.02	3	28.70	28.75	3	1,286	0.23%
2020/08/18	2	29.60	4	29.58	29.15	-2	1,266	-0.16%
2020/08/14	0	0.00	5	29.32	29.70	-5	1,218	-0.41%
2020/08/13	3	28.85	1	28.85	28.80	2	1,195	0.17%
2020/08/12	80	29.98	93	29.96	29.15	-13	1,174	-1.11%
2020/08/11	62	30.41	55	30.44	29.80	7	1,135	0.62%
2020/08/10	20	28.58	24.8	28.85	29.40	-4.8	981	-0.48%
2020/08/07	1	26.75	1	26.75	26.75	0	887	0.00%
2020/08/06	2	26.48	0	0.00	26.45	2	880	0.23%
2020/08/05	2	26.43	1	26.50	26.75	1	881	0.11%
2020/08/03	2	26.55	0	0.00	26.55	2	882	0.23%
2020/07/31	4	26.48	1	26.65	26.65	3	876	0.34%
2020/07/30	0	0.00	4	26.76	26.85	-4	889	-0.45%
2020/07/27	4	26.55	0	0.00	25.80	4	882	0.45%
2020/07/24	11	26.62	0	0.00	26.40	11	875	1.26%
2020/07/16	0	0.00	2	24.95	24.85	-2	816	-0.25%
2020/07/15	4	24.15	0	0.00	24.50	4	806	0.50%
2020/07/13	1	25.00	0	0.00	25.05	1	791	0.13%
2020/07/10	0	0.00	2	25.50	24.95	-2	793	-0.25%
2020/07/07	2	25.30	0	0.00	25.20	2	791	0.25%
2020/06/16	2	25.50	0	0.00	25.55	2	960	0.21%
2020/06/11	2	25.75	0	0.00	25.60	2	1,153	0.17%
2020/06/09	5	26.97	0	0.00	27.00	5	1,211	0.41%
2020/06/05	0	0.00	5	25.80	25.70	-5	1,190	-0.42%
2020/06/02	0	0.00	2	25.10	25.25	-2	1,199	-0.17%
2020/05/28	0	0.00	8	25.40	25.30	-8	1,178	-0.68%
2020/05/22	5	24.05	3	24.20	23.95	2	1,183	0.17%
2020/05/20	3	23.80	0	0.00	23.75	3	1,178	0.25%
2020/05/14	0	0.00	1	23.85	23.85	-1	1,179	-0.08%
2020/05/13	0.6	24.45	4	24.56	24.45	-3.4	1,176	-0.29%
2020/05/08	0	0.00	1	24.60	24.60	-1	1,179	-0.08%
2020/05/06	4	24.39	0	0.00	24.25	4	1,201	0.33%
2020/05/04	3	23.45	0	0.00	23.65	3	1,163	0.26%
2020/04/30	1	24.30	1	23.95	24.00	0	1,171	0.00%
2020/04/24	3	22.00	0	0.00	22.00	3	1,238	0.24%
2020/04/13	1	22.00	0	0.00	22.15	1	1,403	0.07%
2020/04/09	3	22.55	0	0.00	22.10	3	1,427	0.21%
2020/04/08	0	0.00	3	21.97	22.30	-3	1,448	-0.21%
2020/04/07	3	21.50	0	0.00	21.45	3	1,459	0.21%
2020/04/01	0	21.80	0	0.00	21.55	0	1,513	0.00%
2020/03/30	0	0.00	4	20.90	21.25	-4	1,518	-0.26%
2020/03/27	1	21.10	0	0.00	20.80	1	1,517	0.07%
2020/03/25	3	21.75	0	0.00	21.75	3	1,509	0.20%
2020/03/24	2	21.10	2	21.10	20.90	0	1,496	0.00%
2020/03/13	0	0.00	2	24.05	24.10	-2	1,365	-0.15%
2020/03/12	7	26.99	0	0.00	26.70	7	1,304	0.54%
2020/03/09	10	28.30	0	0.00	28.20	10	1,257	0.80%
2020/03/05	2	29.10	0	0.00	29.15	2	1,245	0.16%
2020/02/25	0	0.00	10	29.40	29.50	-10	1,245	-0.80%
2020/02/24	0	0.00	2	29.80	29.70	-2	1,239	-0.16%
2020/02/14	0	0.00	2	29.25	29.50	-2	1,245	-0.16%
2020/02/07	2	29.88	0	0.00	29.55	2	1,225	0.16%
2020/02/03	0	0.00	10	30.85	31.15	-10	1,187	-0.84%
2020/01/30	2	31.05	5	31.00	30.50	-3	1,124	-0.27%
2020/01/16	1	32.40	10	32.90	32.80	-9	1,074	-0.84%
2020/01/13	6	32.63	23	32.98	32.10	-17	1,034	-1.64%
2020/01/10	2	31.55	0	0.00	31.35	2	965	0.21%
2020/01/08	5	30.70	0	0.00	30.45	5	947	0.53%
2020/01/03	0	0.00	1	31.35	31.60	-1	919	-0.11%
2020/01/02	0	0.00	1	32.15	31.70	-1	901	-0.11%
2019/12/30	7	31.47	5	31.79	31.70	2	849	0.24%
2019/12/27	2	30.95	1	30.90	30.85	1	795	0.13%
2019/12/26	0	0.00	1	30.40	30.30	-1	775	-0.13%
2019/12/25	1	30.45	0	0.00	30.30	1	772	0.13%
2019/12/24	0	0.00	1	30.70	30.50	-1	769	-0.13%
2019/12/20	0	0.00	1	31.00	30.80	-1	734	-0.14%
2019/12/19	4	31.14	3	31.25	31.00	1	735	0.14%
2019/12/18	4	31.10	0	0.00	31.15	4	726	0.55%
2019/12/16	8	30.57	13	30.62	30.90	-5	674	-0.74%
2019/12/13	6	29.75	10	29.80	29.80	-4	614	-0.65%
2019/12/12	0	0.00	1	28.70	28.60	-1	563	-0.18%
2019/12/10	0	0.00	5	28.50	28.40	-5	563	-0.89%
2019/11/29	5	28.50	0	0.00	28.00	5	611	0.82%
2019/11/26	0	0.00	7	28.21	29.00	-7	622	-1.12%
2019/11/20	1	27.65	0	0.00	27.70	1	620	0.16%
2019/11/18	1	27.35	0	0.00	27.50	1	627	0.16%
2019/11/14	0	0.00	5	27.70	27.30	-5	653	-0.77%
2019/11/13	10	27.45	5	27.70	27.55	5	661	0.76%
2019/11/11	5	28.20	0	0.00	28.10	5	725	0.69%
2019/10/23	4	29.05	3	29.45	29.00	1	854	0.12%
2019/10/21	2	29.30	13	29.82	29.25	-11	869	-1.27%
2019/10/18	0	0.00	31	29.04	29.50	-31	874	-3.55%
2019/10/04	17	28.35	0	0.00	28.20	17	972	1.75%
2019/10/01	0	0.00	15	29.07	28.80	-15	984	-1.52%
2019/09/24	0	0.00	3	29.20	29.20	-3	971	-0.31%
2019/09/12	0	0.00	3	28.28	28.15	-3	952	-0.32%
2019/09/09	1	27.85	1	27.75	27.85	0	964	0.00%
2019/09/06	0	0.00	1	28.20	28.15	-1	959	-0.10%
2019/09/04	1	28.30	0	0.00	28.30	1	944	0.11%
2019/08/20	1	26.50	1	26.65	26.75	0	948	0.00%
2019/08/19	1	26.80	1	26.95	26.85	0	932	0.00%
2019/08/15	1	27.25	0	0.00	26.50	1	918	0.11%
2019/08/14	0	0.00	3	28.00	27.90	-3	888	-0.34%
2019/08/12	0	0.00	2	28.70	28.70	-2	884	-0.23%
2019/08/06	3	28.55	0	0.00	28.55	3	894	0.34%
2019/08/02	0	0.00	10	29.98	29.90	-10	892	-1.12%
2019/07/29	0	0.00	3	31.55	31.50	-3	876	-0.34%
2019/07/26	0	0.00	6	31.13	31.10	-6	855	-0.70%
2019/07/22	7	31.43	13	31.45	31.35	-6	841	-0.71%
2019/07/19	27	31.15	28	31.25	31.15	-1	832	-0.12%
2019/07/16	0	0.00	90	30.13	30.45	-90	767	-11.72%
2019/07/12	12	31.55	2	31.60	31.70	10	744	1.34%
2019/07/11	92	31.70	0	0.00	31.75	92	758	12.13%
2019/07/08	1	31.80	0	0.00	31.70	1	808	0.12%
2019/07/04	0	0.00	1	31.50	31.55	-1	845	-0.12%
2019/07/03	1	31.25	0	0.00	31.30	1	855	0.12%
2019/06/24	0	0.00	2	31.20	31.30	-2	942	-0.21%
2019/06/20	0	0.00	2	31.55	31.65	-2	955	-0.21%
2019/06/19	0	0.00	7	31.46	31.40	-7	974	-0.72%
2019/06/17	0	0.00	3	31.40	31.40	-3	1,074	-0.28%
2019/06/12	2	31.30	0	0.00	31.05	2	1,218	0.16%
2019/06/06	15	31.65	15	31.58	31.15	0	1,236	0.00%
2019/06/05	0	0.00	1	31.65	31.40	-1	1,234	-0.08%
2019/05/29	0	0.00	2	31.18	31.10	-2	1,283	-0.16%
2019/05/23	0	0.00	3	30.80	30.85	-3	1,339	-0.22%
2019/05/22	0	0.00	1	31.00	30.95	-1	1,355	-0.07%
2019/05/20	41	31.07	52	30.85	30.70	-11	1,438	-0.76%
2019/05/16	10	29.95	0	0.00	29.90	10	1,444	0.69%
2019/05/13	10	29.65	0	0.00	29.25	10	1,486	0.67%
2019/05/08	1	30.30	0	0.00	30.30	1	1,576	0.06%
2019/05/02	3	30.90	0	0.00	30.90	3	1,741	0.17%
2019/04/23	0	0.00	20	30.80	30.75	-20	1,763	-1.13%
2019/04/22	25	30.96	6	31.01	31.05	19	1,770	1.07%
2019/04/17	10	30.75	0	0.00	30.80	10	1,785	0.56%
2019/04/16	13	30.90	0	0.00	30.90	13	1,793	0.72%
2019/04/15	1	30.80	0	0.00	31.20	1	1,821	0.05%
2019/04/12	1	30.75	0	0.00	30.70	1	1,846	0.05%
2019/04/11	0	0.00	2	31.50	31.50	-2	1,814	-0.11%
2019/04/10	17	31.75	1	31.85	31.70	16	1,801	0.89%
2019/04/09	0	32.20	0	0.00	32.10	0	1,781	0.00%
2019/04/08	1	32.15	1	32.25	32.30	0	1,774	0.00%
2019/04/03	1	32.60	0	0.00	32.60	1	1,764	0.06%
2019/04/01	0	32.80	0	0.00	32.65	0	1,799	0.00%
2019/03/25	1	32.90	50	33.00	32.75	-49	2,000	-2.45%
2019/03/20	11	33.25	0	0.00	33.25	11	1,958	0.56%
2019/03/15	0	0.00	1	33.15	33.80	-1	1,858	-0.05%
2019/03/14	25	33.21	50	33.02	32.85	-25	1,802	-1.39%
2019/03/12	0	0.00	1	32.75	32.85	-1	1,832	-0.05%
2019/03/11	20	32.80	20	32.65	32.60	0	1,857	0.00%
2019/03/05	0	0.00	10	33.00	33.00	-10	1,977	-0.51%
2019/03/04	0	0.00	15	32.93	33.00	-15	1,990	-0.75%
2019/02/27	2	32.15	1	32.40	32.40	1	2,056	0.05%
2019/02/22	0	0.00	2	32.40	32.40	-2	2,085	-0.10%
2019/02/21	1	32.50	0	0.00	32.35	1	2,084	0.05%
2019/02/19	65	32.29	69	32.41	32.25	-4	2,107	-0.19%
2019/02/18	0	0.00	4	31.35	31.65	-4	2,156	-0.19%
2019/02/15	5	31.25	0	0.00	31.10	5	2,327	0.21%
2019/02/11	0	0.00	4	32.40	31.70	-4	2,402	-0.17%
2019/01/30	0	0.00	20	32.38	32.30	-20	2,353	-0.85%
2019/01/29	7	32.00	0	0.00	32.10	7	2,364	0.30%
2019/01/28	4	31.95	12	32.00	32.10	-8	2,396	-0.33%
2019/01/25	1	31.75	1	31.75	31.60	0	2,453	0.00%
2019/01/24	50	31.83	25	32.06	31.75	25	2,469	1.01%
2019/01/23	4	30.75	4	30.78	30.60	0	2,408	0.00%
2019/01/22	0	0.00	1	30.55	30.45	-1	2,456	-0.04%
2019/01/21	7	30.22	0	0.00	30.35	7	2,512	0.28%
2019/01/15	1	30.60	0	0.00	30.80	1	2,732	0.04%
2019/01/09	1	31.65	0	0.00	31.55	1	2,931	0.03%
2019/01/08	0	0.00	3	31.50	31.65	-3	2,978	-0.10%
2019/01/07	15	30.97	0	0.00	31.15	15	3,001	0.50%
2019/01/03	20	30.74	0	0.00	30.60	20	3,196	0.63%
2018/12/28	1	31.50	27	31.11	31.10	-26	3,350	-0.78%
2018/12/25	0	0.00	6	31.10	31.20	-6	3,912	-0.15%
2018/12/24	28	32.04	24	31.78	31.70	4	4,019	0.10%
2018/12/22	7	32.40	6	32.47	32.00	1	4,175	0.02%
2018/12/21	20	30.64	31	30.33	30.55	-11	4,397	-0.25%
2018/12/19	23	30.60	15	30.47	30.40	8	5,218	0.15%
2018/12/17	1	31.50	0	0.00	31.55	1	6,366	0.02%
2018/12/14	12.1	31.53	0	0.00	31.45	12.1	6,551	0.18%
2018/12/12	8.1	31.60	0	0.00	31.60	8.1	6,823	0.12%
2018/12/11	5	31.55	0	0.00	31.55	5	7,000	0.07%
2018/12/06	7	31.86	0	0.00	31.80	7	7,305	0.10%
2018/12/05	5	32.62	5	32.50	32.55	0	7,288	0.00%
2018/12/04	0	0.00	7	33.68	33.20	-7	7,306	-0.10%
2018/12/03	2	32.90	2	33.20	33.35	0	7,334	0.00%
2018/11/30	16	31.47	0	0.00	32.55	16	7,303	0.22%
2018/11/27	9	32.04	0	0.00	32.15	9	7,246	0.12%
2018/11/26	11	31.60	6	31.77	32.60	5	7,229	0.07%
2018/11/23	2	32.30	1	32.40	32.30	1	7,153	0.01%
2018/11/21	2	33.55	0	0.00	33.55	2	7,106	0.03%
2018/11/19	1	34.20	0	0.00	34.05	1	7,142	0.01%
2018/11/15	8	34.23	5	34.70	35.00	3	7,199	0.04%
2018/11/14	29	34.03	25	34.16	34.70	4	7,090	0.06%
2018/11/12	0	0.00	1	32.35	32.15	-1	6,896	-0.01%
2018/11/09	8	33.04	0	0.00	32.85	8	6,888	0.12%
2018/11/08	0	0.00	2	33.83	33.70	-2	6,882	-0.03%
2018/11/06	0	0.00	3	33.45	33.20	-3	6,893	-0.04%
2018/11/05	6	33.72	4	33.66	33.50	2	6,873	0.03%
2018/11/02	3	33.78	3	33.77	33.60	0	6,841	0.00%
2018/11/01	5	33.46	2	33.90	33.20	3	6,788	0.04%
2018/10/31	10	33.06	2	33.15	33.10	8	6,772	0.12%
2018/10/29	20	32.15	27	31.50	32.10	-7	6,710	-0.10%
2018/10/26	4	31.26	0	0.00	31.20	4	6,671	0.06%
2018/10/25	55	32.04	38	32.00	32.00	17	6,643	0.26%
2018/10/24	2	34.95	19	33.90	33.90	-17	6,592	-0.26%
2018/10/23	4	35.40	7	35.60	35.00	-3	6,544	-0.05%
2018/10/22	10	36.02	0	0.00	35.75	10	6,548	0.15%
2018/10/19	61	35.27	45	35.31	35.35	16	6,575	0.24%
2018/10/18	113	35.74	68	35.54	36.10	45	6,551	0.69%	大買/
2018/10/17	0	0.00	9	36.30	35.95	-9	6,503	-0.14%
2018/10/16	4	36.99	2	37.33	36.20	2	6,460	0.03%
2018/10/15	2	37.00	2	37.43	37.45	0	6,432	0.00%
2018/10/12	2	36.50	12	36.30	37.20	-10	6,407	-0.16%
2018/10/11	17	35.48	80	35.37	35.45	-63	6,363	-0.99%
2018/10/09	25	40.04	10	40.00	39.15	15	6,285	0.24%
2018/10/08	14	39.73	12	39.75	39.70	2	6,244	0.03%
2018/10/05	11	39.82	13	40.05	39.90	-2	6,184	-0.03%
2018/10/04	15	41.29	25	41.21	41.50	-10	6,058	-0.17%
2018/10/03	156	42.26	171	43.15	40.80	-15	5,932	-0.25%	大買/大賣/
2018/10/02	142	44.03	54	43.90	43.70	88	5,675	1.55%	大買/
2018/10/01	120	44.36	121	44.57	44.85	-1	5,602	-0.02%	大買/大賣/
2018/09/28	244	46.22	245	46.38	45.10	-1	5,451	-0.02%	大買/大賣/
2018/09/27	377	47.05	377	47.11	46.60	0	5,147	0.00%	大買/大賣/
2018/09/26	317	46.20	341.8	46.34	46.90	-24.8	4,805	-0.52%	大買/大賣/
2018/09/25	287	44.75	360	45.24	46.40	-73	4,335	-1.68%	大買/大賣/
2018/09/21	269	42.02	272	42.22	42.30	-3	3,498	-0.09%	大買/大賣/
2018/09/20	49	39.02	66	39.16	39.80	-17	3,132	-0.54%
2018/09/19	42	38.90	24	39.27	38.65	18	2,957	0.61%
2018/09/18	70	38.27	61	38.41	38.50	9	2,880	0.31%
2018/09/17	147	37.78	183	37.90	38.00	-36	2,791	-1.29%	大買/大賣/
2018/09/14	11	35.97	10	36.06	36.40	1	2,698	0.04%
2018/09/13	8	36.84	17	37.00	36.75	-9	2,680	-0.34%
2018/09/12	78	35.64	73	35.37	36.10	5	2,597	0.19%
2018/09/10	5	34.55	0	0.00	33.95	5	2,706	0.18%
2018/09/07	10	35.26	23	35.37	34.85	-13	2,729	-0.48%
2018/09/06	3	34.75	0	0.00	34.70	3	2,879	0.10%
2018/09/05	28	35.00	28	35.04	35.20	0	3,147	0.00%
2018/09/04	0	0.00	5	34.85	34.85	-5	3,190	-0.16%
2018/09/03	5	34.80	0	0.00	34.80	5	3,222	0.16%
2018/08/31	0	0.00	1	35.65	35.70	-1	3,245	-0.03%
2018/08/29	0	0.00	5	36.10	35.80	-5	3,298	-0.15%
2018/08/28	0	0.00	1	36.00	35.80	-1	3,362	-0.03%
2018/08/24	3	36.17	5	36.27	36.15	-2	3,567	-0.06%
2018/08/23	74	36.97	36	36.22	37.40	38	3,634	1.05%
2018/08/22	6	34.31	1	34.35	34.30	5	3,572	0.14%
2018/08/15	5	36.60	6	36.93	35.85	-1	3,712	-0.03%
2018/08/14	0	0.00	1	36.90	36.95	-1	3,765	-0.03%
2018/08/13	7	36.93	0	0.00	36.75	7	3,833	0.18%
2018/08/10	3	38.20	0	0.00	38.20	3	3,843	0.08%
2018/08/09	0	0.00	2	38.50	38.45	-2	3,880	-0.05%
2018/08/07	1	38.15	1	38.50	38.10	0	4,197	0.00%
2018/08/06	0	0.00	2	38.15	38.15	-2	4,249	-0.05%
2018/08/01	21	38.30	31	38.14	38.40	-10	4,782	-0.21%
2018/07/31	0	0.00	63	38.06	38.20	-63	4,835	-1.30%
2018/07/30	37	38.72	39	38.28	38.25	-2	4,957	-0.04%
2018/07/27	1	37.90	0	0.00	38.20	1	5,125	0.02%
2018/07/26	80	38.84	5	38.42	38.50	75	5,470	1.37%
2018/07/25	0	0.00	1	35.95	36.85	-1	5,771	-0.02%
2018/07/24	1	35.55	0	0.00	35.70	1	6,003	0.02%
2018/07/23	1	35.40	0	0.00	34.90	1	6,309	0.02%
2018/07/18	2	36.70	0.4	36.70	36.55	1.6	7,800	0.02%
2018/07/17	0	0.00	5	39.37	39.10	-5	8,181	-0.06%
2018/07/13	1	38.75	0	0.00	38.50	1	8,730	0.01%
2018/07/12	2	38.65	0	0.00	38.60	2	8,953	0.02%
2018/07/11	3	38.57	2	38.65	38.65	1	9,318	0.01%
2018/07/10	1	38.45	0	0.00	38.50	1	9,545	0.01%
2018/07/09	0	0.00	7	38.81	39.25	-7	9,777	-0.07%
2018/07/06	0	0.00	1	39.00	38.85	-1	10,006	-0.01%
2018/07/04	2	38.70	0	0.00	38.55	2	11,356	0.02%
2018/07/03	1	38.75	1	39.50	38.75	0	11,782	0.00%
2018/07/02	1	39.05	3	39.15	39.15	-2	12,173	-0.02%
2018/06/29	0	0.00	1	38.60	38.90	-1	12,681	-0.01%
2018/06/28	0	0.00	10	38.75	38.30	-10	13,707	-0.07%
2018/06/27	12	38.57	1	38.95	38.45	11	14,509	0.08%
2018/06/26	2	38.35	12	38.28	37.90	-10	14,969	-0.07%
2018/06/25	7	40.05	4	39.43	38.60	3	14,985	0.02%
2018/06/22	10	40.49	0	0.00	40.35	10	14,959	0.07%
2018/06/21	2	40.75	1	40.70	40.70	1	14,952	0.01%
2018/06/20	3	41.37	4	40.85	41.05	-1	14,944	-0.01%
2018/06/19	66	43.51	74	43.56	41.90	-8	14,860	-0.05%
2018/06/15	0	0.00	10	41.93	41.35	-10	14,688	-0.07%
2018/06/14	23	43.78	15	43.61	41.80	8	14,634	0.05%
2018/06/13	105	42.95	79	42.92	43.00	26	14,427	0.18%	大買/
2018/06/12	5	40.50	5	40.65	40.55	0	14,155	0.00%
2018/06/08	17	41.03	0	0.00	40.60	17	14,092	0.12%
2018/06/07	5	41.43	0	0.00	41.40	5	14,066	0.04%
2018/06/06	4	41.84	0	0.00	41.70	4	14,083	0.03%
2018/06/04	5	41.98	1	41.65	41.65	4	13,996	0.03%
2018/06/01	31	41.34	33	41.40	41.45	-2	13,910	-0.01%
2018/05/31	7	40.26	0	0.00	40.00	7	13,811	0.05%
2018/05/30	13	41.00	0	0.00	40.80	13	13,763	0.09%
2018/05/28	66	40.62	81	40.62	41.50	-15	13,860	-0.11%
2018/05/23	23	42.94	44	42.78	41.65	-21	14,037	-0.15%
2018/05/22	10	42.62	0	0.00	42.60	10	14,005	0.07%
2018/05/21	17	42.46	10	42.70	42.35	7	13,977	0.05%
2018/05/18	8	41.50	9	41.65	41.95	-1	13,920	-0.01%
2018/05/17	5	41.49	2	41.60	41.00	3	13,925	0.02%
2018/05/16	5	41.79	4	42.04	41.55	1	13,931	0.01%
2018/05/15	281	42.44	280	42.70	41.90	1	14,067	0.01%	大買/大賣/
2018/05/14	6	39.14	6	39.25	39.85	0	13,964	0.00%
2018/05/11	28	40.43	27	40.63	39.20	1	14,013	0.01%
2018/05/10	1	40.00	4	39.31	39.05	-3	14,003	-0.02%
2018/05/09	196	40.48	187	40.58	40.50	9	13,898	0.06%	大買/大賣/
2018/05/08	23	39.27	23	39.39	39.35	0	13,790	0.00%
2018/05/07	47	39.62	45	39.85	39.50	2	13,729	0.01%
2018/05/04	139	39.79	145	39.93	39.50	-6	13,639	-0.04%	大買/大賣/
2018/05/03	271	38.91	279	38.83	38.85	-8	13,515	-0.06%	大買/大賣/
2018/05/02	194	41.79	202	41.87	40.35	-8	13,210	-0.06%	大買/大賣/
2018/04/30	100	45.64	80	45.52	44.80	20	12,872	0.16%
2018/04/27	215	42.53	235	42.74	43.95	-20	12,666	-0.16%	大買/大賣/
2018/04/26	429	45.54	460	45.54	42.60	-31	12,442	-0.25%	大買/大賣/
2018/04/25	49	47.56	47	47.80	47.30	2	11,987	0.02%
2018/04/24	342	50.18	340	50.27	48.55	2	11,725	0.02%	大買/大賣/
2018/04/23	248	47.57	249	47.73	50.00	-1	10,956	-0.01%	大買/大賣/
2018/04/20	354	46.51	349	46.67	45.75	5	10,518	0.05%	大買/大賣/
2018/04/19	457	46.24	456	46.34	45.75	1	10,238	0.01%	大買/大賣/
2018/04/18	307	45.99	369	45.89	45.05	-62	9,880	-0.63%	大買/大賣/
2018/04/17	569	45.39	587	45.55	44.20	-18	9,674	-0.19%	大買/大賣/
2018/04/16	241	44.46	164	44.90	43.30	77	9,341	0.82%	大買/大賣/
2018/04/13	11	43.40	39	43.33	42.70	-28	9,143	-0.31%
2018/04/12	108	45.03	229	45.26	45.00	-121	8,970	-1.35%	大買/大賣/鉅額交易
2018/04/11	801	45.53	821	45.58	45.75	-20	8,742	-0.23%	大買/大賣/
2018/04/10	764	45.05	673	45.01	45.80	91	8,194	1.11%	大買/大賣/
2018/04/09	371	42.96	385	43.10	44.30	-14	7,423	-0.19%	大買/大賣/
2018/04/03	228	40.22	209	40.29	40.30	19	7,016	0.27%	大買/大賣/
2018/04/02	31	39.87	87.2	40.29	39.00	-56.2	6,619	-0.85%
2018/03/31	513	39.52	440.2	39.78	39.70	72.8	6,123	1.19%	大買/大賣/
2018/03/30	196	35.88	185	36.14	37.00	11	5,122	0.21%	大買/大賣/
2018/03/29	971	32.92	972	32.97	33.65	-1	4,311	-0.02%	大買/大賣/
2018/03/28	48	31.25	6	31.22	31.35	42	3,816	1.10%
2018/03/23	2	29.55	5	29.50	29.30	-3	3,660	-0.08%
2018/03/22	0	0.00	10	30.26	30.15	-10	3,617	-0.28%
2018/03/19	1	29.90	0	0.00	30.00	1	3,609	0.03%
2018/03/15	6	29.90	0	0.00	29.90	6	3,603	0.17%
2018/03/13	0	0.00	5	29.70	29.70	-5	3,580	-0.14%
2018/03/12	11	29.37	0	0.00	29.50	11	3,579	0.31%
2018/03/07	10	30.02	1	29.85	29.85	9	3,561	0.25%
2018/03/06	4	30.18	0	0.00	30.10	4	3,560	0.11%
2018/03/05	33	30.44	0	0.00	30.10	33	3,595	0.92%
2018/03/02	2	30.98	0	0.00	31.15	2	3,556	0.06%
2018/03/01	8	31.99	10	32.04	31.70	-2	3,528	-0.06%
2018/02/27	5	31.14	0	0.00	31.20	5	3,427	0.15%
2018/02/26	0	0.00	4	31.93	31.65	-4	3,387	-0.12%
2018/02/23	55	31.37	77	31.68	31.45	-22	3,335	-0.66%
2018/02/21	70	30.30	71	30.43	30.60	-1	3,131	-0.03%
2018/02/09	25	29.35	19	29.33	29.80	6	3,090	0.19%
2018/02/08	3	29.98	3	30.20	29.90	0	3,086	0.00%
2018/02/07	349	30.97	353	31.03	30.40	-4	3,048	-0.13%	大買/大賣/
2018/02/06	25	30.18	25	30.38	29.65	0	2,875	0.00%
2018/02/05	0	0.00	8	30.46	30.85	-8	2,706	-0.30%
2018/02/02	2	30.68	19	31.04	30.75	-17	2,687	-0.63%
2018/02/01	5	30.29	5	30.30	30.45	0	2,709	0.00%
2018/01/31	180	30.34	170	30.61	31.00	10	2,708	0.37%	大買/大賣/
2018/01/30	0	0.00	5	29.65	29.60	-5	2,567	-0.19%
2018/01/29	2	30.65	12	30.51	30.40	-10	2,545	-0.39%
2018/01/26	0	0.00	4	29.85	30.40	-4	2,522	-0.16%
2018/01/25	14	30.00	0	0.00	29.90	14	2,572	0.54%
2018/01/23	10	29.79	0	0.00	29.75	10	2,470	0.40%
2018/01/22	4	29.20	0	0.00	29.55	4	2,418	0.17%
2018/01/19	0	0.00	6	28.85	29.00	-6	2,351	-0.26%
2018/01/16	9	28.25	0	0.00	28.50	9	2,388	0.38%
2018/01/15	6	28.40	5	28.60	28.40	1	2,398	0.04%
2018/01/12	5	29.10	60	29.07	29.10	-55	2,402	-2.29%
2018/01/11	0	0.00	10	29.30	28.90	-10	2,414	-0.41%
2018/01/09	0	0.00	17	29.40	29.35	-17	2,372	-0.72%
2018/01/08	17	29.54	16	29.61	29.65	1	2,358	0.04%
2018/01/05	0	0.00	11	29.10	29.05	-11	2,311	-0.48%
2018/01/04	0	0.00	4	28.78	28.70	-4	2,287	-0.17%
2018/01/03	8	29.17	5	29.00	28.95	3	2,282	0.13%
2018/01/02	0	0.00	30	28.62	28.70	-30	2,234	-1.34%