新光鋼 (2031)-元大-虎尾券商分點個股進出

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
47.70
漲跌
▼0.40
漲幅
-0.83%
成交量
605張
產業
上市鋼鐵類股
559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－元大-虎尾券商分點個股進出

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

元大-虎尾券商分點個股進出
元大-虎尾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
2024/12/12	0.1	47.30	14	47.25	47.70	-13.9	960	-1.45%
2024/12/11	0.2	48.95	0	0.00	48.10	0.2	959	0.02%
2024/12/10	0.1	49.85	0	0.00	49.85	0.1	944	0.01%
2024/11/28	0.1	49.50	0	0.00	49.55	0.1	1,020	0.01%
2024/11/27	0.1	50.00	0	0.00	49.90	0.1	1,018	0.01%
2024/11/14	0.1	49.00	0	0.00	49.10	0.1	1,067	0.01%
2024/11/12	0.2	50.00	0	0.00	49.75	0.2	1,068	0.02%
2024/11/11	0.1	50.90	0	0.00	50.80	0.1	1,064	0.01%
2024/11/08	0.3	51.91	0	0.00	51.50	0.3	1,059	0.02%
2024/11/07	1	53.30	0	0.00	53.40	1	1,075	0.10%
2024/11/06	0.2	54.00	0	0.00	53.10	0.2	1,167	0.02%
2024/11/01	0	0.00	0.5	55.50	56.30	-0.5	1,235	-0.04%
2024/10/29	1	55.80	2	55.90	55.80	-1	1,276	-0.08%
2024/10/09	1	58.80	0	0.00	59.20	1	1,432	0.07%
2024/10/01	1	60.20	0	0.00	60.10	1	1,437	0.07%
2024/09/30	1	61.20	1	60.50	60.40	0	1,449	0.00%
2024/09/27	0	0.00	2	60.55	60.60	-2	1,446	-0.14%
2024/09/25	0	0.00	1.1	58.59	58.90	-1.1	1,521	-0.07%
2024/09/20	0	0.00	1	57.60	57.80	-1	1,605	-0.06%
2024/09/11	2	54.85	2	54.55	54.50	0	2,023	0.00%
2024/08/30	3	59.70	3	59.50	59.60	0	2,503	0.00%
2024/08/29	3	59.40	3	59.50	59.60	0	2,510	0.00%
2024/08/28	3	59.90	3	59.80	59.70	0	2,515	0.00%
2024/08/14	1	59.90	1	59.50	59.50	0	2,632	0.00%
2024/08/08	1	60.30	1	61.50	60.00	0	2,621	0.00%
2024/08/05	2	58.80	4	55.65	54.20	-2	2,502	-0.08%
2024/07/30	1	60.20	1	59.30	60.80	0	2,496	0.00%
2024/07/23	0.3	58.50	0	0.00	59.00	0.3	2,538	0.01%
2024/07/22	0	0.00	1	57.80	57.50	-1	2,540	-0.04%
2024/07/17	3	60.80	3	60.80	60.90	0	2,511	0.00%
2024/07/11	1	59.80	0	0.00	59.80	1	2,551	0.04%
2024/07/09	2	60.30	2	59.90	60.40	0	2,580	0.00%
2024/07/08	2	61.10	2	60.60	60.70	0	2,590	0.00%
2024/07/05	3	61.53	1	61.70	61.40	2	2,607	0.08%
2024/07/02	2	64.05	0	0.00	64.10	2	2,717	0.07%
2024/06/28	0	0.00	1	64.60	64.00	-1	2,677	-0.04%
2024/06/27	5	63.16	0	0.00	63.50	5	2,626	0.19%
2024/06/26	2	63.10	0	0.00	63.20	2	2,631	0.08%
2024/06/25	4	62.13	3	62.70	63.10	1	2,631	0.04%
2024/06/21	4	64.65	1	63.50	63.30	3	2,616	0.11%
2024/06/19	5	65.04	0	0.00	64.70	5	2,578	0.19%
2024/06/18	12	66.66	17	67.00	65.30	-5	2,569	-0.19%
2024/06/17	16	69.54	3	68.63	69.60	13	2,437	0.53%
2024/06/14	0	0.00	3.5	63.67	64.10	-3.5	2,147	-0.16%
2024/06/13	0	0.00	2	61.55	61.50	-2	2,115	-0.09%
2024/06/12	0.1	60.60	0	0.00	60.60	0.1	2,160	0.00%
2024/06/11	0	60.80	0	0.00	60.70	0	2,177	0.00%
2024/06/07	0	0.00	2	61.90	61.90	-2	2,201	-0.09%
2024/06/04	0.1	60.60	0	0.00	60.90	0.1	2,326	0.00%
2024/06/03	0.1	60.40	0	0.00	60.80	0.1	2,362	0.00%
2024/05/31	0	60.60	0	0.00	60.60	0	2,394	0.00%
2024/05/30	0.1	60.40	0	0.00	60.40	0.1	2,449	0.00%
2024/05/29	0.1	60.70	0	0.00	61.00	0.1	2,551	0.00%
2024/05/27	0.2	60.20	0	0.00	60.20	0.2	2,683	0.01%
2024/05/23	1.1	59.55	0	0.00	59.60	1.1	2,900	0.04%
2024/05/15	1	61.90	0	0.00	61.40	1	3,093	0.03%
2024/05/14	1	60.60	0	0.00	61.00	1	3,111	0.03%
2024/05/13	1	60.60	0	0.00	60.90	1	3,126	0.03%
2024/05/10	2	60.30	0	0.00	60.70	2	3,146	0.06%
2024/05/09	0.1	60.50	0	0.00	59.90	0.1	3,140	0.00%
2024/05/08	1	61.50	0	0.00	61.00	1	3,127	0.03%
2024/05/07	0.1	59.80	0	0.00	59.40	0.1	3,099	0.00%
2024/05/06	0.1	60.50	0	0.00	60.50	0.1	3,074	0.00%
2024/04/30	0.1	59.00	0	0.00	58.80	0.1	3,021	0.00%
2024/04/25	1.2	57.58	0	0.00	57.10	1.2	2,960	0.04%
2024/04/22	0.1	58.60	0	0.00	58.70	0.1	2,976	0.00%
2024/04/19	0.1	60.10	0	0.00	59.50	0.1	2,969	0.00%
2024/04/16	0.1	59.80	0	0.00	58.40	0.1	2,947	0.00%
2024/04/15	0	0.00	1	60.30	60.00	-1	2,937	-0.03%
2024/04/12	1.1	60.54	0	0.00	60.10	1.1	2,946	0.04%
2024/04/11	1.6	61.27	0	0.00	61.00	1.6	2,953	0.05%
2024/04/03	0.1	61.80	0	0.00	61.60	0.1	2,821	0.00%
2024/03/26	0	0.00	3	63.00	62.60	-3	3,272	-0.09%
2024/03/20	1	63.00	1	62.90	61.90	0	4,344	0.00%
2024/03/19	3	65.00	0.5	64.80	64.60	2.5	4,273	0.06%
2024/03/18	1	62.80	0	0.00	63.00	1	4,223	0.02%
2024/03/12	0.5	60.50	0	0.00	61.00	0.5	4,081	0.01%
2024/03/11	0	60.90	0	0.00	60.10	0	4,060	0.00%
2024/03/08	0	0.00	1	63.70	61.20	-1	4,041	-0.02%
2024/03/07	0	0.00	1	64.50	64.50	-1	4,007	-0.02%
2024/03/06	10	66.10	11.2	65.45	65.40	-1.2	3,983	-0.03%
2024/03/05	0	0.00	1	65.80	66.00	-1	3,952	-0.03%
2024/03/04	1	68.00	0	67.30	66.20	1	3,929	0.03%
2024/03/01	1	67.40	0	0.00	66.80	1	3,824	0.03%
2024/02/29	5	66.70	9	66.41	66.80	-4	3,755	-0.11%
2024/02/26	5	65.20	6	65.87	65.60	-1	3,587	-0.03%
2024/02/21	0.1	59.30	0	0.00	59.30	0.1	3,339	0.00%
2024/02/20	0	0.00	5	61.06	61.00	-5	3,290	-0.15%
2024/02/19	3	61.77	0	0.00	61.80	3	3,280	0.09%
2024/02/16	2	59.80	0	0.00	59.80	2	3,237	0.06%
2024/02/02	1	56.50	0	0.00	56.70	1	3,154	0.03%
2024/01/31	0.1	55.80	0	0.00	55.80	0.1	3,152	0.00%
2024/01/25	0.1	55.90	0	0.00	55.90	0.1	3,107	0.00%
2024/01/23	0	54.70	0	0.00	55.20	0	3,085	0.00%
2024/01/17	0.1	53.40	0	0.00	53.40	0.1	3,042	0.00%
2024/01/16	0.1	54.80	0	0.00	54.80	0.1	3,003	0.00%
2024/01/10	0.1	54.70	3	54.70	54.40	-2.9	3,017	-0.10%
2024/01/08	1	56.90	1	56.60	56.60	0	2,987	0.00%
2024/01/03	1	56.40	0	0.00	56.40	1	2,933	0.03%
2023/12/29	1	57.80	0	0.00	57.70	1	2,891	0.03%
2023/12/28	0.1	58.20	1	58.20	58.20	-0.9	2,881	-0.03%
2023/12/27	1	60.50	2	60.45	60.60	-1	2,802	-0.04%
2023/12/25	3	61.90	3	60.40	60.50	0	2,710	0.00%
2023/12/22	0	0.00	4	60.85	60.60	-4	2,552	-0.16%
2023/12/21	1	60.50	3	61.27	61.70	-2	2,485	-0.08%
2023/12/20	5	59.68	1	59.60	60.10	4	2,332	0.17%
2023/12/19	0	0.00	4	58.08	60.10	-4	2,165	-0.18%
2023/12/18	15	57.12	14	57.54	58.00	1	1,870	0.05%
2023/12/15	5	55.34	5	56.12	56.40	0	1,433	0.00%
2023/12/14	0	0.00	2	51.80	51.30	-2	1,169	-0.17%
2023/12/13	0	0.00	4	51.50	51.40	-4	1,188	-0.34%
2023/12/12	0	51.30	0	51.30	51.30	0	1,207	0.00%
2023/12/07	5	52.10	5	51.90	51.70	0	1,191	0.00%
2023/12/05	0	0.00	5	51.60	51.50	-5	1,153	-0.43%
2023/12/04	0	0.00	1	51.80	51.80	-1	1,156	-0.09%
2023/11/29	1	49.85	1	49.90	49.85	0	1,133	0.00%
2023/11/28	1	48.60	0	0.00	49.15	1	1,111	0.09%
2023/11/27	14.1	48.88	12	48.56	48.35	2.1	1,108	0.18%
2023/11/22	1	49.45	1	49.10	49.10	0	1,126	0.00%
2023/11/17	1	48.20	0	0.00	48.20	1	1,093	0.09%
2023/11/16	0.1	48.45	0	0.00	48.30	0.1	1,119	0.00%
2023/11/14	1	46.65	0	0.00	46.55	1	1,107	0.09%
2023/11/09	0	0.00	0.1	47.20	47.95	-0.1	1,162	-0.01%
2023/11/07	0	0.00	10	46.96	46.90	-10	1,188	-0.84%
2023/11/06	0.1	47.25	0.4	47.25	47.35	-0.3	1,209	-0.02%
2023/11/03	0.1	46.90	0	0.00	46.95	0.1	1,266	0.00%
2023/10/30	10	47.58	0	0.00	47.40	10	1,604	0.62%
2023/10/18	0.1	47.02	1	48.20	48.20	-0.9	1,870	-0.05%
2023/10/17	1	47.70	0	0.00	47.30	1	1,861	0.05%
2023/10/03	0.1	46.35	0	0.00	46.40	0.1	1,925	0.01%
2023/10/02	0	46.75	0	0.00	46.70	0	1,949	0.00%
2023/09/28	0	47.55	0	0.00	46.75	0	1,964	0.00%
2023/09/27	0.1	47.45	0	0.00	47.45	0.1	1,973	0.01%
2023/09/21	0.1	48.85	0	0.00	49.20	0.1	2,008	0.00%
2023/09/19	0	0.00	2	50.00	49.85	-2	1,986	-0.10%
2023/09/15	16	49.11	13	49.13	49.50	3	1,982	0.15%
2023/09/14	0.1	48.60	0	0.00	48.65	0.1	1,988	0.01%
2023/09/11	0.1	47.70	5	47.80	47.65	-4.9	2,029	-0.24%
2023/09/07	3	48.50	0	0.00	47.85	3	2,138	0.14%
2023/09/04	0	0.00	2	49.70	49.35	-2	2,181	-0.09%
2023/09/01	1	47.60	0	0.00	47.45	1	2,174	0.05%
2023/08/30	2	46.00	0	0.00	46.25	2	2,213	0.09%
2023/08/29	1	46.20	0	0.00	46.15	1	2,258	0.04%
2023/08/25	1	45.70	0	0.00	45.40	1	2,257	0.04%
2023/08/16	0	0.00	3	47.52	47.05	-3	2,653	-0.11%
2023/08/11	0	0.00	3	50.00	49.55	-3	2,793	-0.11%
2023/08/09	3	50.83	0	0.00	51.00	3	2,751	0.11%
2023/08/08	1	51.50	0	0.00	51.90	1	2,717	0.04%
2023/08/07	1	50.00	2	51.80	51.80	-1	2,700	-0.04%
2023/08/04	2	52.40	0	0.00	52.00	2	2,689	0.07%
2023/08/02	0	0.00	1	52.00	50.60	-1	2,621	-0.04%
2023/07/31	2	48.50	0	0.00	48.65	2	2,473	0.08%
2023/07/28	1	48.00	0	0.00	47.85	1	2,428	0.04%
2023/07/27	2	47.50	0	0.00	47.40	2	2,412	0.08%
2023/07/26	4	46.00	4	46.70	46.80	0	2,434	0.00%
2023/07/25	5	46.04	4	46.25	46.00	1	2,462	0.04%
2023/07/24	5	46.17	0	0.00	45.90	5	2,543	0.20%
2023/07/21	0	0.00	3	45.40	45.75	-3	2,584	-0.12%
2023/07/20	0.1	45.85	2	45.70	45.95	-2	2,801	-0.07%
2023/07/18	3	44.15	5	44.08	44.25	-2	3,547	-0.06%
2023/07/14	6	43.08	4	43.35	43.10	2	3,698	0.05%
2023/07/13	5	43.09	3	42.85	42.75	2	3,727	0.05%
2023/07/12	3	43.15	3	43.35	43.15	0	3,768	0.00%
2023/07/07	3.1	43.74	3	44.05	43.95	0.1	3,764	0.00%
2023/07/06	0.1	45.70	0	0.00	45.00	0.1	3,756	0.00%
2023/06/30	0.1	46.40	0	0.00	46.30	0.1	3,769	0.00%
2023/06/29	1	46.80	2	47.23	46.60	-1	3,772	-0.03%
2023/06/28	2	46.45	2	46.30	46.20	0	3,778	0.00%
2023/06/27	0.1	46.85	5	46.20	46.30	-5	3,799	-0.13%
2023/06/21	0.1	47.29	0	0.00	47.15	0.1	3,824	0.00%
2023/06/19	0	0.00	1	47.15	47.25	-1	3,921	-0.03%
2023/06/16	12	47.10	15	47.40	47.55	-3	3,975	-0.08%
2023/06/15	2	46.85	2	46.75	47.10	0	3,978	0.00%
2023/06/14	7	46.68	7	46.64	46.65	0	4,045	0.00%
2023/06/13	13	46.48	6	46.44	46.70	7	4,041	0.17%
2023/06/12	0.1	47.50	0.7	47.45	47.70	-0.6	4,001	-0.02%
2023/06/09	16.1	47.98	18	48.22	48.20	-2	4,013	-0.05%
2023/06/08	7	48.83	19	48.96	48.80	-12	3,977	-0.30%
2023/06/07	5	48.65	9	48.94	49.05	-4	3,985	-0.10%
2023/06/06	6	48.44	8	48.53	48.55	-2	3,975	-0.05%
2023/06/05	5	48.04	10	48.56	48.20	-5	3,966	-0.13%
2023/06/02	7.1	47.82	0	0.00	47.70	7.1	3,930	0.18%
2023/06/01	10	47.75	14	48.45	48.30	-4	3,893	-0.10%
2023/05/31	3	47.70	3	47.95	47.90	0	3,891	0.00%
2023/05/30	3	47.40	0	0.00	47.60	3	3,932	0.08%
2023/05/29	0	0.00	2.1	49.04	48.80	-2.1	3,909	-0.05%
2023/05/25	10	50.20	10	50.10	50.10	0	3,906	0.00%
2023/05/24	10	48.55	10	49.62	49.70	0	3,873	0.00%
2023/05/23	0	0.00	3	49.60	49.50	-3	3,834	-0.08%
2023/05/22	5	46.38	25	46.93	47.20	-20	3,703	-0.54%
2023/05/19	0	0.00	2	49.10	49.75	-2	3,560	-0.06%
2023/05/16	0	45.55	0	0.00	45.50	0	3,378	0.00%
2023/05/15	1	44.65	1	44.90	44.90	0	3,405	0.00%
2023/05/10	0.1	47.00	0	0.00	47.05	0.1	3,417	0.00%
2023/05/09	1	45.50	15.2	44.90	44.75	-14.2	3,377	-0.42%
2023/05/08	4	47.20	6	46.97	46.40	-2	3,357	-0.06%
2023/05/04	1.1	46.73	0.1	47.00	46.70	1	3,347	0.03%
2023/05/03	3	47.28	0	0.00	47.20	3	3,391	0.09%
2023/05/02	1	47.05	1	47.55	47.45	0	3,457	0.00%
2023/04/28	1	48.85	0	0.00	48.85	1	3,432	0.03%
2023/04/27	2	49.65	10	48.45	49.65	-8	3,416	-0.23%
2023/04/26	0	0.00	2	47.83	47.95	-2	3,343	-0.06%
2023/04/25	17	50.09	1	48.50	48.20	16	3,305	0.48%
2023/04/24	3	51.67	102	51.65	49.80	-99	3,135	-3.16%	大賣/
2023/04/21	36.2	51.78	8	52.28	53.60	28.2	2,823	1.00%
2023/04/20	106	48.29	6	49.93	48.80	100	2,378	4.20%	大買/
2023/04/18	12	47.28	0	0.00	47.20	12	2,214	0.54%
2023/04/17	1	44.50	1	46.05	47.00	0	2,185	0.00%
2023/04/14	0.1	45.10	0	0.00	44.70	0.1	2,142	0.00%
2023/04/12	0	45.60	0	0.00	45.60	0	2,162	0.00%
2023/04/11	2.1	45.11	0	0.00	44.95	2.1	2,188	0.10%
2023/04/07	0	47.85	0	0.00	46.55	0	2,195	0.00%
2023/03/30	0	47.50	0	0.00	47.50	0	2,418	0.00%
2023/03/29	0	0.00	2	47.50	47.65	-2	2,498	-0.08%
2023/03/28	0	0.00	3	46.80	47.00	-3	2,514	-0.12%
2023/03/21	0	0.00	6	47.55	47.50	-6	2,725	-0.22%
2023/03/17	0.1	43.40	2	45.30	45.70	-1.9	2,651	-0.07%
2023/03/16	2	43.83	0	0.00	43.60	2	2,569	0.08%
2023/03/13	1	44.55	1	45.70	45.50	0	2,555	0.00%
2023/03/10	3	44.90	0	0.00	45.15	3	2,546	0.12%
2023/03/09	2.1	44.90	6	45.30	44.90	-3.9	2,542	-0.15%
2023/03/06	1	45.75	3	45.80	45.75	-2	2,544	-0.08%
2023/03/03	0.1	45.30	0	0.00	45.15	0.1	2,549	0.00%
2023/02/22	1	44.55	0	0.00	44.25	1	2,466	0.04%
2023/02/21	1	45.25	0	0.00	45.45	1	2,456	0.04%
2023/02/16	1	45.40	0	0.00	45.35	1	2,625	0.04%
2023/02/15	0	44.90	0	0.00	44.90	0	2,634	0.00%
2023/02/10	1	45.00	0	0.00	45.00	1	2,609	0.04%
2023/02/09	1	46.00	1	46.00	45.90	0	2,581	0.00%
2023/02/08	0.1	47.08	0	0.00	46.75	0.1	2,559	0.00%
2023/02/07	0	0.00	1	46.60	47.05	-1	2,548	-0.04%
2023/02/06	0	47.35	0	0.00	46.90	0	2,534	0.00%
2023/02/03	0	47.70	0	0.00	47.60	0	2,504	0.00%
2023/02/02	1	47.50	1	47.50	47.45	0	2,481	0.00%
2023/01/31	1	48.85	0	0.00	48.40	1	2,415	0.04%
2023/01/30	0	46.60	0	0.00	46.60	0	2,314	0.00%
2023/01/12	1	44.80	0	0.00	44.85	1	2,243	0.04%
2022/12/29	0	0.00	1	42.25	42.00	-1	2,104	-0.05%
2022/12/22	3	43.83	3	43.88	44.25	0	1,970	0.00%
2022/12/16	0	0.00	3	42.10	42.00	-3	1,698	-0.18%
2022/12/15	4	42.25	1	42.30	42.10	3	1,633	0.18%
2022/12/14	1	41.20	8.1	40.96	40.50	-7.1	1,535	-0.46%
2022/12/13	12.1	40.21	13	41.73	41.70	-0.9	1,483	-0.06%
2022/12/07	0.1	39.30	0	0.00	37.85	0.1	1,363	0.01%
2022/12/06	0.2	39.19	0	0.00	38.75	0.2	1,348	0.01%
2022/11/30	10	37.80	10	38.00	37.95	0	1,509	0.00%
2022/11/28	0.1	36.80	0	0.00	37.15	0.1	1,505	0.01%
2022/11/23	10	37.40	10	37.13	37.00	0	1,473	0.00%
2022/11/22	3.1	38.00	4	37.56	37.35	-0.9	1,476	-0.06%
2022/11/17	0.2	37.17	0	0.00	37.40	0.2	1,480	0.01%
2022/11/15	3	37.45	3	37.58	37.50	0	1,428	0.00%
2022/11/09	1	35.60	0	0.00	35.00	1	1,337	0.07%
2022/11/04	0.1	34.65	0	0.00	34.75	0.1	1,499	0.01%
2022/10/27	0.1	35.55	0	0.00	35.30	0.1	1,609	0.00%
2022/10/17	2	33.30	0	0.00	34.40	2	1,812	0.11%
2022/10/03	3	33.18	1	33.35	33.30	2	1,919	0.10%
2022/09/29	0	34.40	0	0.00	33.95	0	1,925	0.00%
2022/09/26	1	34.45	0	0.00	34.45	1	2,027	0.05%
2022/09/15	2	39.00	0	0.00	39.15	2	2,134	0.09%
2022/09/13	0	0.00	0	39.75	39.80	0	2,205	0.00%
2022/09/12	6	39.00	6	39.08	39.80	0	2,259	0.00%
2022/09/05	0	0.00	1	36.45	36.20	-1	2,131	-0.05%
2022/08/31	0.1	37.95	0	0.00	38.20	0.1	2,193	0.00%
2022/08/18	0	0.00	1	39.40	39.65	-1	2,281	-0.04%
2022/08/17	1.1	39.50	1	39.90	39.25	0.1	2,296	0.00%
2022/08/16	2	40.00	0	0.00	39.30	2	2,309	0.09%
2022/08/12	0	0.00	1	38.15	38.20	-1	2,268	-0.04%
2022/08/11	1	36.60	0	0.00	36.80	1	2,251	0.04%
2022/08/01	7	37.30	6	37.46	37.85	1	2,926	0.03%
2022/07/27	0	0.00	0	35.30	35.05	0	3,030	0.00%
2022/07/25	0	35.80	0	0.00	35.95	0	3,074	0.00%
2022/07/21	0	35.70	0	0.00	35.70	0	3,169	0.00%
2022/07/13	0	0.00	1	33.95	33.95	-1	3,715	-0.03%
2022/07/06	0	0.00	2.1	34.13	34.10	-2.1	4,607	-0.05%
2022/06/29	2	40.60	2	40.90	41.05	0	5,248	0.00%
2022/06/28	2.1	41.12	0	0.00	41.15	2.1	5,341	0.04%
2022/06/27	0.1	41.80	0	0.00	41.90	0.1	5,411	0.00%
2022/06/22	2	41.08	1	41.30	40.60	1	5,704	0.02%
2022/06/21	0	0.00	2	41.95	42.35	-2	5,876	-0.03%
2022/06/15	0	0.00	1	46.65	46.55	-1	5,954	-0.02%
2022/06/13	2	47.60	0	0.00	47.25	2	6,048	0.03%
2022/06/10	1	49.00	15	49.40	48.80	-14	6,117	-0.23%
2022/06/09	0.1	50.00	0	0.00	49.85	0.1	6,213	0.00%
2022/06/08	0	0.00	1	50.30	50.30	-1	6,283	-0.02%
2022/06/07	15	50.40	0	0.00	50.70	15	6,319	0.24%
2022/06/06	0	0.00	3	50.30	50.30	-3	6,345	-0.05%
2022/05/24	1	49.30	0	0.00	48.15	1	6,930	0.01%
2022/05/23	0	0.00	1	48.95	48.95	-1	6,917	-0.01%
2022/05/19	0	0.00	1	48.00	48.30	-1	7,060	-0.01%
2022/05/17	0	0.00	0.2	49.10	48.95	-0.2	6,988	0.00%
2022/05/16	4	49.05	5	49.06	48.90	-1	6,957	-0.01%
2022/05/13	0.2	49.85	0	0.00	49.70	0.2	6,918	0.00%
2022/05/11	4	53.48	1	53.00	52.40	3	6,732	0.04%
2022/05/09	1	58.10	4	59.55	58.00	-3	6,529	-0.05%
2022/05/05	1	63.20	1	62.60	62.40	0	6,448	0.00%
2022/05/04	5	62.70	2	63.20	62.00	3	6,383	0.05%
2022/05/03	1	63.00	0	0.00	63.50	1	6,305	0.02%
2022/04/27	1	64.20	11	64.01	65.00	-10	6,252	-0.16%
2022/04/26	0	0.00	4	65.60	65.10	-4	6,193	-0.06%
2022/04/22	2	70.05	0	0.00	69.40	2	5,992	0.03%
2022/04/21	0.1	69.90	0	0.00	69.50	0.1	5,952	0.00%
2022/04/20	0	0.00	1	70.40	71.40	-1	5,912	-0.02%
2022/04/19	15	72.87	1	72.90	72.40	14	5,733	0.24%
2022/04/18	2	73.45	0	0.00	72.90	2	5,664	0.04%
2022/04/15	3	76.40	1	76.10	75.50	2	5,535	0.04%
2022/04/14	1	70.90	6	74.36	74.80	-5	5,271	-0.10%
2022/04/13	0	71.70	0	0.00	71.20	0	4,961	0.00%
2022/04/12	1	70.00	0	0.00	70.70	1	4,847	0.02%
2022/04/11	7	71.13	5	70.42	69.80	2	4,768	0.04%
2022/04/07	1	71.87	2.1	68.81	67.90	-1	4,547	-0.02%
2022/04/06	5	70.64	6.5	71.50	70.80	-1.5	4,326	-0.03%
2022/04/01	3.6	68.50	1	68.90	69.50	2.6	4,057	0.06%
2022/03/31	1	67.80	2	68.30	67.80	-1	3,960	-0.03%
2022/03/30	3	66.80	0	0.00	67.40	3	3,881	0.08%
2022/03/29	1	66.60	1	66.70	66.00	0	3,843	0.00%
2022/03/28	2	66.55	0	0.00	67.90	2	3,778	0.05%
2022/03/25	8	67.55	16	67.53	68.00	-8	3,716	-0.22%
2022/03/24	2	66.95	1	67.10	66.00	1	3,626	0.03%
2022/03/23	0	64.90	0	0.00	65.30	0	3,518	0.00%
2022/03/16	5	63.54	0	0.00	62.30	5	3,272	0.15%
2022/03/11	0	0.00	3	64.00	63.80	-3	3,076	-0.10%
2022/03/08	3	62.50	0	0.00	59.50	3	2,944	0.10%
2022/03/02	1	62.60	0	0.00	62.70	1	2,778	0.04%
2022/03/01	29	63.38	29	62.84	63.00	0	2,739	0.00%
2022/02/24	0	0.00	1	60.10	59.40	-1	2,513	-0.04%
2022/02/22	1	60.10	7	59.13	59.50	-6	2,466	-0.24%
2022/02/21	5	60.62	1	61.30	60.30	4	2,430	0.16%
2022/02/16	3	58.17	0.1	58.30	57.80	2.9	2,322	0.12%
2022/02/15	0.3	58.60	0	0.00	58.10	0.3	2,323	0.01%
2022/02/14	6	58.40	0	0.00	58.90	6	2,375	0.25%
2022/02/10	0	0.00	2	57.20	58.10	-2	2,341	-0.09%
2022/01/25	0	0.00	5	52.10	51.90	-5	2,543	-0.20%
2022/01/24	0.1	52.40	1	52.10	52.80	-0.9	2,561	-0.04%
2022/01/17	0.1	54.30	0	0.00	54.50	0.1	2,705	0.00%
2022/01/12	1	54.20	0	0.00	54.70	1	2,807	0.04%
2022/01/11	1.1	55.12	0	0.00	55.10	1.1	2,789	0.04%
2022/01/10	2	55.80	0	0.00	56.00	2	2,792	0.07%
2022/01/07	1	56.70	0	0.00	56.70	1	2,784	0.04%
2022/01/05	1	57.50	0	0.00	57.50	1	2,846	0.04%
2022/01/04	0.1	57.50	0	0.00	57.50	0.1	2,874	0.00%
2021/12/24	0	0.00	2	59.10	59.00	-2	3,096	-0.06%
2021/12/23	1	60.40	1	60.00	60.00	0	3,119	0.00%
2021/12/17	0	0.00	1	58.80	58.80	-1	3,019	-0.03%
2021/12/14	0.1	57.40	0	0.00	56.80	0.1	3,001	0.00%
2021/12/07	0	0.00	1	58.00	58.50	-1	3,081	-0.03%
2021/11/26	1	58.00	0	0.00	57.80	1	3,312	0.03%
2021/11/24	2	58.90	2	59.00	58.80	0	3,404	0.00%
2021/11/23	1	57.50	1	58.00	57.10	0	3,361	0.00%
2021/11/22	0	0.00	0.1	56.20	56.60	-0.1	3,586	0.00%
2021/11/19	0	56.60	0	0.00	56.10	0	3,630	0.00%
2021/11/18	0.2	56.87	0	0.00	56.70	0.2	3,716	0.01%
2021/11/15	1	56.90	1	58.30	56.80	0	3,881	0.00%
2021/11/11	1	58.40	1	58.10	58.70	0	4,057	0.00%
2021/11/08	5	60.44	4	60.48	60.00	1	4,194	0.02%
2021/10/29	0.5	58.00	0	0.00	58.20	0.5	4,348	0.01%
2021/10/28	0	0.00	5	59.00	59.00	-5	4,363	-0.11%
2021/10/26	1	57.50	1	57.30	57.60	0	4,697	0.00%
2021/10/19	0	0.00	1	57.60	57.20	-1	5,203	-0.02%
2021/10/08	4	59.40	4	57.70	57.20	0	6,758	0.00%
2021/10/07	0	0.00	2	58.10	58.80	-2	7,076	-0.03%
2021/10/05	0	0.00	1	58.30	58.60	-1	7,686	-0.01%
2021/09/27	0	0.00	3	62.30	62.50	-3	11,719	-0.03%
2021/09/22	0	0.00	1	62.50	62.20	-1	14,889	-0.01%
2021/09/09	0	0.00	1	65.30	65.20	-1	17,647	-0.01%
2021/09/08	0	0.00	0.2	64.97	64.20	-0.2	17,830	0.00%
2021/09/06	0	0.00	1.2	67.03	66.30	-1.2	18,054	-0.01%
2021/09/02	2	68.60	1	67.20	67.60	1	18,385	0.01%
2021/09/01	6	70.15	4	70.60	69.40	2	18,473	0.01%
2021/08/31	7	70.99	23	70.48	70.30	-16	18,592	-0.09%
2021/08/30	0	0.00	3	69.20	69.60	-3	18,777	-0.02%
2021/08/27	3.6	69.32	0	0.00	69.10	3.6	19,012	0.02%
2021/08/26	27	70.83	7	71.29	69.00	20	19,337	0.10%
2021/08/25	3	66.80	0	0.00	67.10	3	19,534	0.02%
2021/08/24	0	0.00	1	66.20	66.30	-1	19,780	-0.01%
2021/08/23	2	65.20	1	66.00	65.80	1	20,561	0.00%
2021/08/20	6	63.33	0	0.00	63.20	6	21,093	0.03%
2021/08/19	0	0.00	9	65.13	63.20	-9	21,520	-0.04%
2021/08/18	3	66.80	4	62.80	67.00	-1	21,600	0.00%
2021/08/17	4	64.20	2	68.20	64.50	2	21,796	0.01%
2021/08/16	4	70.18	3	70.37	68.40	1	22,036	0.00%
2021/08/13	1	72.70	6	72.25	72.20	-5	22,349	-0.02%
2021/08/06	1.2	73.90	0	0.00	73.70	1.2	23,956	0.01%
2021/08/05	3	73.77	2	74.10	74.20	1	24,359	0.00%
2021/08/03	5	77.50	0	0.00	76.80	5	25,439	0.02%
2021/08/02	1	77.20	1	77.50	77.50	0	26,084	0.00%
2021/07/30	1	76.00	26.2	77.51	75.80	-25.2	26,449	-0.10%
2021/07/29	12	75.00	13	74.35	75.00	-1	27,183	0.00%
2021/07/28	29	72.77	30	72.02	72.50	-1	27,871	0.00%
2021/07/27	8	73.30	12	73.80	72.10	-4	28,415	-0.01%
2021/07/26	57	75.87	61	74.70	74.70	-4	29,154	-0.01%
2021/07/23	13	73.80	12	73.89	73.80	1	29,831	0.00%
2021/07/22	39	72.02	32	71.37	71.70	7	30,155	0.02%
2021/07/21	25.1	74.25	8	76.54	73.30	17.1	30,639	0.06%
2021/07/20	37	77.36	32	77.54	76.80	5	30,768	0.02%
2021/07/19	78	77.76	67	76.97	79.40	11	30,883	0.04%
2021/07/16	18	74.10	18	74.31	74.00	0	31,277	0.00%
2021/07/15	32	73.23	33.4	73.24	74.80	-1.4	31,829	0.00%
2021/07/14	46	72.66	52	73.10	72.00	-6	31,954	-0.02%
2021/07/13	24.1	76.55	29	76.30	75.60	-4.9	32,305	-0.02%
2021/07/12	19.1	82.37	22	82.87	81.20	-2.9	32,626	-0.01%
2021/07/09	32	82.35	32	82.69	81.10	0	33,246	0.00%
2021/07/08	70	83.92	67.1	83.81	83.60	2.9	34,034	0.01%
2021/07/07	24.2	84.29	17	84.41	84.00	7.2	33,763	0.02%
2021/07/06	54.1	87.47	55	87.71	87.80	-0.9	33,327	0.00%
2021/07/05	232.2	90.36	189.1	90.00	85.80	43.1	32,680	0.13%	大買/大賣/
2021/07/02	19	84.13	18	84.69	86.60	1	31,335	0.00%
2021/07/01	183	79.77	195	79.84	78.80	-12	30,621	-0.04%	大買/大賣/
2021/06/30	257.1	83.08	266.1	83.39	79.80	-9	30,088	-0.03%	大買/大賣/
2021/06/29	361.1	78.70	354	79.01	80.20	7.1	28,815	0.02%	大買/大賣/
2021/06/28	16	72.14	39	72.58	74.30	-23	27,622	-0.08%
2021/06/25	25	68.64	2	68.60	67.60	23	26,994	0.09%
2021/06/24	3	69.13	10	67.76	66.80	-7	26,720	-0.03%
2021/06/23	12	69.30	19	69.66	65.60	-7	26,441	-0.03%
2021/06/22	30	68.80	22	68.32	69.50	8	25,722	0.03%
2021/06/21	1	63.30	3	63.37	63.20	-2	24,893	-0.01%
2021/06/18	5	64.50	1	64.90	64.30	4	24,773	0.02%
2021/06/17	52	65.55	55	64.97	64.70	-3	24,687	-0.01%
2021/06/16	3	65.03	0	0.00	64.30	3	24,501	0.01%
2021/06/15	18	65.30	14	65.36	65.80	4	24,374	0.02%
2021/06/11	6	64.37	6	65.17	64.10	0	24,239	0.00%
2021/06/09	5	63.40	1.4	63.88	63.60	3.6	23,966	0.01%
2021/06/08	8	65.85	6	66.48	65.50	2	23,840	0.01%
2021/06/07	9	66.57	35	65.80	65.20	-26	23,766	-0.11%
2021/06/04	44	67.53	40	67.04	66.30	4	23,647	0.02%
2021/06/03	3	66.93	2	67.30	66.70	1	23,600	0.00%
2021/06/02	6	66.70	4	66.58	67.00	2	23,249	0.01%
2021/06/01	20	64.68	30	65.82	65.60	-10	22,815	-0.04%
2021/05/31	110.3	67.20	104	68.20	64.20	6.3	22,585	0.03%	大買/大賣/
2021/05/28	8.1	62.79	11	63.27	64.40	-2.9	21,715	-0.01%
2021/05/27	4	59.08	14	61.28	58.60	-10	21,116	-0.05%
2021/05/26	2	57.05	1	57.30	57.80	1	20,697	0.00%
2021/05/25	2	55.75	14	57.20	56.80	-12	20,585	-0.06%
2021/05/24	30	61.15	5	60.60	58.80	25	20,330	0.12%
2021/05/21	68	59.94	71	59.65	60.70	-3	20,101	-0.01%
2021/05/20	75	60.77	70	60.32	57.20	5	19,706	0.03%
2021/05/19	13	59.72	3	60.63	61.70	10	19,174	0.05%
2021/05/18	0	0.00	1	53.50	56.10	-1	18,723	-0.01%
2021/05/17	19	53.88	18	54.34	51.00	1	18,450	0.01%
2021/05/14	63	59.77	63	59.67	56.60	0	18,170	0.00%
2021/05/13	5	60.98	2	61.10	60.20	3	17,761	0.02%
2021/05/12	32	69.65	30	70.74	65.10	2	17,309	0.01%
2021/05/11	44	76.69	44	75.17	72.30	0	16,971	0.00%
2021/05/10	121	79.36	103	80.19	80.20	18	16,146	0.11%	大買/大賣/
2021/05/07	23	72.39	41	74.73	75.80	-18	15,440	-0.12%
2021/05/06	80	75.38	61	75.54	73.90	19	14,956	0.13%
2021/05/05	79	74.15	109	73.94	74.60	-30	13,962	-0.21%	大賣/
2021/05/04	19	70.07	18	70.41	69.30	1	13,185	0.01%
2021/05/03	215	81.45	224	79.72	72.60	-9	12,523	-0.07%	大買/大賣/
2021/04/29	135	77.63	132	77.88	80.50	3	11,674	0.03%	大買/大賣/
2021/04/28	32	70.89	40.1	71.39	73.20	-8.1	10,831	-0.07%
2021/04/27	55.1	69.97	53	70.18	70.60	2.1	10,422	0.02%
2021/04/26	2	63.80	4.5	65.83	66.50	-2.5	9,804	-0.03%
2021/04/23	37	60.56	5	59.84	60.50	32	9,449	0.34%
2021/04/22	4	61.73	5	62.30	59.30	-1	9,050	-0.01%
2021/04/21	117	58.54	119	58.85	58.90	-2	8,305	-0.02%	大買/大賣/
2021/04/20	2	53.50	14.1	54.02	56.70	-12.1	7,636	-0.16%
2021/04/19	11.1	55.58	25	54.80	55.00	-14	7,276	-0.19%
2021/04/16	13	52.95	13	53.14	53.00	0	6,608	0.00%
2021/04/15	31	51.27	22	49.01	52.00	9	5,951	0.15%
2021/04/14	24	47.49	12	48.20	48.00	12	5,075	0.24%
2021/04/12	1	44.65	0	0.00	44.60	1	4,101	0.02%
2021/04/09	0	0.00	1	42.90	43.30	-1	3,980	-0.03%
2021/04/08	31	43.55	30	44.20	44.50	1	3,910	0.03%
2021/04/07	0	0.00	2	41.90	42.00	-2	3,813	-0.05%
2021/04/06	3	40.87	2	41.90	41.95	1	3,846	0.03%
2021/04/01	0	0.00	15	40.15	40.45	-15	3,714	-0.40%
2021/03/30	0	0.00	1	39.20	39.70	-1	3,699	-0.03%
2021/03/29	0	0.00	2	39.53	39.35	-2	3,761	-0.05%
2021/03/26	1	39.15	0	0.00	39.45	1	4,132	0.02%
2021/03/24	0	0.00	2	38.80	38.80	-2	4,457	-0.04%
2021/03/19	0	0.00	1	39.30	39.05	-1	4,517	-0.02%
2021/03/17	1	39.35	0	0.00	39.30	1	4,842	0.02%
2021/03/16	2	38.95	1	39.25	38.95	1	5,185	0.02%
2021/03/11	1	40.60	1	40.05	39.95	0	5,153	0.00%
2021/03/10	0	0.00	1	39.60	41.15	-1	5,110	-0.02%
2021/03/09	1	41.35	3	40.22	39.40	-2	4,971	-0.04%
2021/03/05	0	39.80	0	0.00	38.85	0	4,875	0.00%
2021/03/04	0	40.00	1	40.30	39.65	-1	4,933	-0.02%
2021/03/03	1	39.05	0	0.00	39.15	1	4,974	0.02%
2021/03/02	1	39.05	0	0.00	38.55	1	5,172	0.02%
2021/02/26	3	39.42	9	39.98	39.30	-6	5,475	-0.11%
2021/02/23	9	39.90	2	40.15	39.80	7	5,640	0.12%
2021/02/22	0	0.00	1	38.65	39.00	-1	5,517	-0.02%
2021/02/19	2	38.00	0	0.00	37.75	2	5,449	0.04%
2021/02/18	0	0.00	13	37.78	37.85	-13	5,430	-0.24%
2021/02/02	0	0.00	1	34.70	34.80	-1	5,471	-0.02%
2021/01/27	3	34.57	4	34.75	34.75	-1	5,411	-0.02%
2021/01/26	2	35.00	0	0.00	35.05	2	5,401	0.04%
2021/01/22	1	34.55	0	0.00	35.45	1	5,375	0.02%
2021/01/20	1	34.40	0	0.00	34.10	1	5,396	0.02%
2021/01/18	1	35.65	0	0.00	35.95	1	5,390	0.02%
2021/01/14	1	36.00	4	36.70	36.10	-3	5,286	-0.06%
2021/01/13	2	36.55	0	0.00	36.65	2	5,201	0.04%
2021/01/12	4	37.65	1	38.05	37.00	3	5,156	0.06%
2021/01/11	3	38.68	0	0.00	38.65	3	5,091	0.06%
2021/01/07	1	39.15	0	0.00	39.40	1	5,063	0.02%
2021/01/05	1	40.40	0	0.00	40.70	1	4,969	0.02%
2020/12/30	3	41.10	0	0.00	39.70	3	4,898	0.06%
2020/12/29	2	40.28	2	39.75	39.80	0	4,849	0.00%
2020/12/25	2	39.30	2	39.10	39.15	0	4,718	0.00%
2020/12/24	6	39.17	1	38.90	38.90	5	4,704	0.11%
2020/12/23	3	39.43	1	39.40	39.70	2	4,672	0.04%
2020/12/22	15	40.27	18	43.20	40.30	-3	4,695	-0.06%
2020/12/18	0	0.00	3.1	38.62	39.10	-3.1	4,170	-0.07%
2020/12/16	1	38.50	0	0.00	38.20	1	4,175	0.02%
2020/12/15	22	38.07	6	38.47	37.90	16	4,254	0.38%
2020/12/14	0	0.00	3	38.65	38.55	-3	4,332	-0.07%
2020/12/11	10	39.52	55	40.07	38.70	-45	4,395	-1.02%
2020/12/10	3	39.90	7	40.06	41.00	-4	4,124	-0.10%
2020/12/08	0	0.00	57	38.19	38.20	-57	4,061	-1.40%
2020/12/07	0	0.00	4	39.40	38.55	-4	4,055	-0.10%
2020/12/04	2	38.60	6	38.53	38.80	-4	4,018	-0.10%
2020/12/02	10	37.75	0	0.00	37.45	10	4,193	0.24%
2020/12/01	1	37.60	13	38.02	37.60	-12	4,159	-0.29%
2020/11/27	4	38.73	15	38.49	38.70	-11	4,081	-0.27%
2020/11/26	4	38.21	2	38.15	38.45	2	3,993	0.05%
2020/11/25	15	37.45	2	37.50	36.85	13	3,842	0.34%
2020/11/24	0	0.00	2	34.88	35.15	-2	3,510	-0.06%
2020/11/23	4	33.28	4	33.65	33.95	0	3,344	0.00%
2020/11/18	1	32.30	0	0.00	32.20	1	3,217	0.03%
2020/11/12	1	32.90	0	0.00	31.95	1	3,257	0.03%
2020/11/11	0	0.00	1	32.75	32.90	-1	3,205	-0.03%
2020/11/06	3	31.75	3	31.80	31.80	0	3,190	0.00%
2020/11/05	2	32.15	2	31.80	31.70	0	3,346	0.00%
2020/11/04	3	32.05	3	31.75	31.75	0	3,433	0.00%
2020/11/02	2	31.30	2	32.15	31.85	0	3,425	0.00%
2020/10/19	2	31.35	2	31.30	31.35	0	3,285	0.00%
2020/10/16	5	31.60	7	31.31	30.90	-2	3,292	-0.06%
2020/10/14	2	32.60	6	33.00	32.50	-4	3,245	-0.12%
2020/09/25	2	31.00	2	32.15	30.45	0	3,080	0.00%
2020/09/24	0	0.00	11	30.80	30.65	-11	2,972	-0.37%
2020/09/23	2	32.90	2	32.20	32.25	0	2,879	0.00%
2020/09/22	1	32.50	0	0.00	32.70	1	2,823	0.04%
2020/09/21	1	33.50	0	0.00	33.25	1	2,760	0.04%
2020/09/18	3	34.15	0	0.00	34.35	3	2,708	0.11%
2020/09/17	8	33.79	8	33.98	34.45	0	2,603	0.00%
2020/09/16	3	32.23	7	32.81	33.30	-4	2,459	-0.16%
2020/09/11	4	32.13	1	32.30	32.15	3	2,227	0.13%
2020/09/09	2	31.28	0	0.00	31.95	2	1,909	0.10%
2020/09/08	11	31.65	11	31.25	31.25	0	1,870	0.00%
2020/09/07	3	32.70	2	32.90	32.80	1	1,799	0.06%
2020/09/03	1	30.80	0	0.00	30.70	1	1,575	0.06%
2020/08/31	1	30.05	1	30.00	29.85	0	1,474	0.00%
2020/08/28	0	0.00	1	28.80	29.05	-1	1,411	-0.07%
2020/08/27	1	28.90	1	29.40	29.05	0	1,410	0.00%
2020/08/20	7	27.96	3	27.30	27.40	4	1,331	0.30%
2020/08/19	0	0.00	1	28.90	28.75	-1	1,286	-0.08%
2020/08/18	0	0.00	1	29.50	29.15	-1	1,266	-0.08%
2020/08/17	1	29.40	0	0.00	29.40	1	1,232	0.08%
2020/08/14	0	0.00	19	28.77	29.70	-19	1,218	-1.56%
2020/08/13	0	0.00	1	28.75	28.80	-1	1,195	-0.08%
2020/08/11	45	30.07	21	30.37	29.80	24	1,135	2.11%
2020/08/10	2	28.50	0	0.00	29.40	2	981	0.20%
2020/07/28	1	24.80	0	0.00	24.80	1	888	0.11%
2020/07/27	1	25.50	0	0.00	25.80	1	882	0.11%
2020/07/24	2	26.53	0	0.00	26.40	2	875	0.23%
2020/07/23	0	0.00	1	26.00	26.00	-1	832	-0.12%
2020/07/17	1	25.05	0	0.00	24.90	1	823	0.12%
2020/07/15	2	24.20	0	0.00	24.50	2	806	0.25%
2020/07/08	1	25.20	0	0.00	25.15	1	790	0.13%
2020/06/29	1	24.65	0	0.00	24.80	1	821	0.12%
2020/06/23	1	25.15	0	0.00	25.10	1	856	0.12%
2020/06/22	2	25.30	0	0.00	25.30	2	870	0.23%
2020/06/18	2	25.55	0	0.00	25.50	2	918	0.22%
2020/06/11	2	26.08	0	0.00	25.60	2	1,153	0.17%
2020/06/09	1	26.85	0	0.00	27.00	1	1,211	0.08%
2020/05/28	1	25.55	0	0.00	25.30	1	1,178	0.08%
2020/05/13	0	0.00	4	24.55	24.45	-4	1,176	-0.34%
2020/05/05	0	0.00	1	24.40	24.95	-1	1,184	-0.08%
2020/04/30	1	24.10	0	0.00	24.00	1	1,171	0.09%
2020/04/28	0	22.60	0	0.00	22.80	0	1,213	0.00%
2020/04/01	0	21.80	0	0.00	21.55	0	1,513	0.00%
2020/03/30	0	0.00	1	20.50	21.25	-1	1,518	-0.07%
2020/03/26	1	21.30	0	0.00	21.60	1	1,513	0.07%
2020/03/24	2	21.10	0	0.00	20.90	2	1,496	0.13%
2020/03/20	0	0.00	3	18.80	18.85	-3	1,484	-0.20%
2020/03/19	0	0.00	2	17.23	17.15	-2	1,537	-0.13%
2020/03/17	2	20.90	0	0.00	20.90	2	1,456	0.14%
2020/03/13	2	24.25	0	0.00	24.10	2	1,365	0.15%
2020/03/12	1	27.10	10	26.50	26.70	-9	1,304	-0.69%
2020/03/11	0	0.00	4	28.35	28.20	-4	1,280	-0.31%
2020/03/10	1	27.70	0	0.00	28.10	1	1,271	0.08%
2020/02/25	0	0.00	1	29.35	29.50	-1	1,245	-0.08%
2020/02/21	0	0.00	12	30.19	30.20	-12	1,240	-0.97%
2020/02/20	1	30.20	0	0.00	30.20	1	1,240	0.08%
2020/02/10	4	28.80	1	29.00	28.80	3	1,235	0.24%
2020/02/07	9	29.65	0	0.00	29.55	9	1,225	0.73%
2020/02/06	2	30.40	6	30.43	30.50	-4	1,216	-0.33%
2020/02/05	10	30.76	0	0.00	30.45	10	1,213	0.82%
2020/02/04	5	30.96	0	0.00	30.90	5	1,199	0.42%
2020/01/31	4	30.65	0	0.00	31.70	4	1,161	0.34%
2020/01/20	0	0.00	8	32.62	32.65	-8	1,090	-0.73%
2020/01/14	1	32.50	0	0.00	32.50	1	1,048	0.10%
2020/01/13	12	32.20	12	32.65	32.10	0	1,034	0.00%
2020/01/08	1	30.35	1	30.80	30.45	0	947	0.00%
2020/01/07	6	31.05	4	31.46	31.20	2	937	0.21%
2020/01/06	5	31.20	0	0.00	31.30	5	929	0.54%
2020/01/03	0	0.00	4	31.30	31.60	-4	919	-0.44%
2020/01/02	1	32.15	1	31.95	31.70	0	901	0.00%
2019/12/30	6	31.77	3	31.75	31.70	3	849	0.35%
2019/12/26	1	30.65	0	0.00	30.30	1	775	0.13%
2019/12/24	5	30.70	0	0.00	30.50	5	769	0.65%
2019/12/20	4	30.90	0	0.00	30.80	4	734	0.54%
2019/12/17	9	30.86	5	31.00	31.05	4	710	0.56%
2019/12/13	0	0.00	4	29.60	29.80	-4	614	-0.65%
2019/12/04	1	27.85	0	0.00	27.85	1	578	0.17%
2019/12/03	2	27.85	0	0.00	28.00	2	592	0.34%
2019/11/14	0	0.00	7	27.35	27.30	-7	653	-1.07%
2019/11/07	0	0.00	2	28.60	28.40	-2	739	-0.27%
2019/11/05	1	29.00	1	28.70	28.70	0	743	0.00%
2019/10/25	1	28.75	0	0.00	28.60	1	833	0.12%
2019/10/02	0	0.00	0.5	28.75	28.90	-0.5	980	-0.05%
2019/09/19	2	28.90	0	0.00	28.80	2	954	0.21%
2019/09/17	0	0.00	9	28.55	28.70	-9	947	-0.95%
2019/09/16	9	28.65	0	0.00	28.60	9	957	0.94%
2019/09/12	2	28.35	1	28.10	28.15	1	952	0.11%
2019/09/11	1	27.85	0	0.00	27.95	1	959	0.10%
2019/09/10	1	27.75	0	0.00	27.85	1	960	0.10%
2019/09/06	2	28.00	0	0.00	28.15	2	959	0.21%
2019/09/05	7	28.36	11	28.65	28.20	-4	952	-0.42%
2019/09/04	4	28.25	4	28.25	28.30	0	944	0.00%
2019/09/03	15	27.80	0	0.00	27.80	15	937	1.60%
2019/08/20	2	26.50	0	0.00	26.75	2	948	0.21%
2019/08/19	1	26.90	0	0.00	26.85	1	932	0.11%
2019/08/13	1	28.30	0	0.00	28.35	1	890	0.11%
2019/08/08	2	28.85	0	0.00	29.00	2	885	0.23%
2019/07/23	1	31.20	0	0.00	31.15	1	844	0.12%
2019/07/17	3	31.00	17	31.01	31.05	-14	798	-1.75%
2019/07/16	7	30.20	0	0.00	30.45	7	767	0.91%
2019/07/15	14	31.71	0	0.00	31.40	14	750	1.87%
2019/07/12	0	0.00	1	31.65	31.70	-1	744	-0.13%
2019/07/11	11	31.80	1	31.70	31.75	10	758	1.32%
2019/07/04	0	0.00	1	31.55	31.55	-1	845	-0.12%
2019/06/17	0.5	31.40	0	0.00	31.40	0.5	1,074	0.05%
2019/06/14	2	31.00	0	0.00	31.00	2	1,100	0.18%
2019/06/11	0	0.00	1	30.80	30.80	-1	1,228	-0.08%
2019/06/05	0	0.00	2	31.45	31.40	-2	1,234	-0.16%
2019/05/23	5	30.91	2	30.85	30.85	3	1,339	0.22%
2019/05/20	0	0.00	2	31.00	30.70	-2	1,438	-0.14%
2019/05/13	1	29.25	2	29.35	29.25	-1	1,486	-0.07%
2019/05/10	2	30.45	0	0.00	30.05	2	1,542	0.13%
2019/05/08	1	30.30	0	0.00	30.30	1	1,576	0.06%
2019/04/09	0	32.20	0	0.00	32.10	0	1,781	0.00%
2019/03/28	0	0.00	2	32.93	32.95	-2	1,894	-0.11%
2019/03/25	0	0.00	2	32.80	32.75	-2	2,000	-0.10%
2019/03/22	2	33.55	4	33.75	33.35	-2	1,991	-0.10%
2019/03/20	4	33.20	0	0.00	33.25	4	1,958	0.20%
2019/02/27	0	0.00	1	32.50	32.40	-1	2,056	-0.05%
2019/02/15	0	0.00	10	31.05	31.10	-10	2,327	-0.43%
2019/01/30	1	32.35	0	0.00	32.30	1	2,353	0.04%
2019/01/16	4	30.53	0	0.00	30.45	4	2,711	0.15%
2019/01/04	2	30.00	0	0.00	30.10	2	3,074	0.07%
2018/12/28	0	0.00	8	31.35	31.10	-8	3,350	-0.24%
2018/12/27	0	0.00	2	31.30	31.10	-2	3,482	-0.06%
2018/12/26	0	0.00	10	31.00	31.00	-10	3,621	-0.28%
2018/12/24	10	32.10	10	31.75	31.70	0	4,019	0.00%
2018/12/22	10	31.35	0	0.00	32.00	10	4,175	0.24%
2018/12/19	10	30.25	21	30.45	30.40	-11	5,218	-0.21%
2018/12/12	10	31.60	0	0.00	31.60	10	6,823	0.15%
2018/12/06	0	0.00	3	31.90	31.80	-3	7,305	-0.04%
2018/12/05	3	32.60	8	32.70	32.55	-5	7,288	-0.07%
2018/12/04	7	33.65	0	0.00	33.20	7	7,306	0.10%
2018/12/03	6	33.10	0	0.00	33.35	6	7,334	0.08%
2018/11/30	0	0.00	4	32.40	32.55	-4	7,303	-0.05%
2018/11/29	4	32.28	4	32.45	32.00	0	7,271	0.00%
2018/11/28	4	32.10	0	0.00	32.15	4	7,251	0.06%
2018/11/26	2	31.55	3	31.78	32.60	-1	7,229	-0.01%
2018/11/22	3	33.70	0	0.00	33.10	3	7,104	0.04%
2018/11/21	11	33.65	0	0.00	33.55	11	7,106	0.15%
2018/11/15	0	0.00	1	35.00	35.00	-1	7,199	-0.01%
2018/11/14	16	34.11	10	33.80	34.70	6	7,090	0.08%
2018/11/12	3	32.73	0	0.00	32.15	3	6,896	0.04%
2018/11/08	3	33.93	0	0.00	33.70	3	6,882	0.04%
2018/11/07	1	33.55	1	33.45	33.60	0	6,873	0.00%
2018/11/05	3	33.80	5	34.00	33.50	-2	6,873	-0.03%
2018/11/02	3	34.03	3	34.37	33.60	0	6,841	0.00%
2018/11/01	3	33.40	5	33.40	33.20	-2	6,788	-0.03%
2018/10/31	8	33.05	4	33.10	33.10	4	6,772	0.06%
2018/10/30	2	32.70	0	0.00	32.95	2	6,745	0.03%
2018/10/29	3	31.55	0	0.00	32.10	3	6,710	0.04%
2018/10/25	2	32.00	0	0.00	32.00	2	6,643	0.03%
2018/10/24	0	0.00	5	34.50	33.90	-5	6,592	-0.08%
2018/10/16	3	37.03	1	36.60	36.20	2	6,460	0.03%
2018/10/15	1	37.50	1	37.15	37.45	0	6,432	0.00%
2018/10/12	0	0.00	1	36.65	37.20	-1	6,407	-0.02%
2018/10/11	1	35.30	0	0.00	35.45	1	6,363	0.02%
2018/10/09	3	39.98	4	39.94	39.15	-1	6,285	-0.02%
2018/10/08	1	40.00	0	0.00	39.70	1	6,244	0.02%
2018/10/05	3	39.88	0	0.00	39.90	3	6,184	0.05%
2018/10/04	0	0.00	1	41.50	41.50	-1	6,058	-0.02%
2018/10/03	111	43.47	102	41.18	40.80	9	5,932	0.15%	大買/大賣/
2018/10/02	1	44.20	22	44.16	43.70	-21	5,675	-0.37%
2018/10/01	2	43.83	1	44.60	44.85	1	5,602	0.02%
2018/09/28	4	45.86	4	46.80	45.10	0	5,451	0.00%
2018/09/27	4	46.30	10	47.15	46.60	-6	5,147	-0.12%
2018/09/26	67	46.24	35	46.03	46.90	32	4,805	0.67%
2018/09/25	27	44.55	7	44.21	46.40	20	4,335	0.46%
2018/09/21	1	41.65	27	41.54	42.30	-26	3,498	-0.74%
2018/09/20	1	38.00	1	39.40	39.80	0	3,132	0.00%
2018/09/17	0	0.00	2	37.78	38.00	-2	2,791	-0.07%
2018/09/13	1	36.80	2	36.90	36.75	-1	2,680	-0.04%
2018/09/10	0	0.00	1	34.20	33.95	-1	2,706	-0.04%
2018/08/29	1	35.90	0	0.00	35.80	1	3,298	0.03%
2018/08/24	0	0.00	1	36.15	36.15	-1	3,567	-0.03%
2018/08/23	1	37.50	0	0.00	37.40	1	3,634	0.03%
2018/08/09	0	0.00	2	38.20	38.45	-2	3,880	-0.05%
2018/08/02	1	37.60	3	37.75	37.55	-2	4,536	-0.04%
2018/07/31	2	38.35	0	0.00	38.20	2	4,835	0.04%
2018/07/30	0	0.00	1	38.50	38.25	-1	4,957	-0.02%
2018/07/18	3	36.75	0	0.00	36.55	3	7,800	0.04%
2018/07/16	1	38.80	0	0.00	38.70	1	8,410	0.01%
2018/07/02	2	39.15	16	39.09	39.15	-14	12,173	-0.12%
2018/06/28	1	38.45	0	0.00	38.30	1	13,707	0.01%
2018/06/27	17	38.50	1	39.30	38.45	16	14,509	0.11%
2018/06/26	0	0.00	36	38.20	37.90	-36	14,969	-0.24%
2018/06/25	18	38.65	0	0.00	38.60	18	14,985	0.12%
2018/06/22	18	40.45	18	40.45	40.35	0	14,959	0.00%
2018/06/21	18	40.75	18	41.05	40.70	0	14,952	0.00%
2018/06/20	25	41.05	2	42.00	41.05	23	14,944	0.15%
2018/06/19	6	42.63	12	42.70	41.90	-6	14,860	-0.04%
2018/06/15	12	41.87	17	41.76	41.35	-5	14,688	-0.03%
2018/06/14	30	42.79	10	42.61	41.80	20	14,634	0.14%
2018/06/13	25	42.38	33	42.83	43.00	-8	14,427	-0.06%
2018/06/12	3	41.13	0	0.00	40.55	3	14,155	0.02%
2018/06/11	0	0.00	1	41.20	41.50	-1	14,102	-0.01%
2018/06/07	0	0.00	1	41.70	41.40	-1	14,066	-0.01%
2018/06/06	2	42.05	2	41.80	41.70	0	14,083	0.00%
2018/06/05	0	0.00	14	41.78	41.50	-14	14,052	-0.10%
2018/06/04	0	0.00	10	42.16	41.65	-10	13,996	-0.07%
2018/05/30	6	40.97	10	40.90	40.80	-4	13,763	-0.03%
2018/05/25	10	41.55	10	41.55	41.30	0	13,857	0.00%
2018/05/24	1	41.80	0	0.00	41.80	1	13,877	0.01%
2018/05/22	20	42.61	0	0.00	42.60	20	14,005	0.14%
2018/05/21	1	42.40	1	42.45	42.35	0	13,977	0.00%
2018/05/18	3	41.50	23	41.57	41.95	-20	13,920	-0.14%
2018/05/17	0	0.00	1	42.20	41.00	-1	13,925	-0.01%
2018/05/16	0	0.00	11	41.82	41.55	-11	13,931	-0.08%
2018/05/15	44	42.24	6	42.50	41.90	38	14,067	0.27%
2018/05/14	0	0.00	12	39.40	39.85	-12	13,964	-0.09%
2018/05/11	26	39.58	24	40.37	39.20	2	14,013	0.01%
2018/05/10	6	40.22	2	40.75	39.05	4	14,003	0.03%
2018/05/09	0	0.00	1	40.60	40.50	-1	13,898	-0.01%
2018/05/08	0	0.00	6	39.60	39.35	-6	13,790	-0.04%
2018/05/07	0	0.00	1	39.50	39.50	-1	13,729	-0.01%
2018/05/03	1	38.85	3	38.85	38.85	-2	13,515	-0.01%
2018/05/02	13	41.01	14	40.40	40.35	-1	13,210	-0.01%
2018/04/30	10	45.42	4	44.83	44.80	6	12,872	0.05%
2018/04/26	2	47.10	7	44.06	42.60	-5	12,442	-0.04%
2018/04/25	2	48.10	2	47.78	47.30	0	11,987	0.00%
2018/04/24	16	50.62	10	50.32	48.55	6	11,725	0.05%
2018/04/23	5	49.28	2	48.10	50.00	3	10,956	0.03%
2018/04/20	32	46.22	16	46.22	45.75	16	10,518	0.15%
2018/04/19	64	46.01	115	46.29	45.75	-51	10,238	-0.50%	大賣/
2018/04/18	6	46.10	13	45.05	45.05	-7	9,880	-0.07%
2018/04/17	69	44.62	21	44.67	44.20	48	9,674	0.50%
2018/04/16	17	42.33	2	43.30	43.30	15	9,341	0.16%
2018/04/13	0	0.00	79	43.51	42.70	-79	9,143	-0.86%
2018/04/12	10	44.90	9	45.11	45.00	1	8,970	0.01%
2018/04/11	10	44.85	34	46.35	45.75	-24	8,742	-0.27%
2018/04/10	99	46.59	31	45.30	45.80	68	8,194	0.83%
2018/04/09	39	42.84	126	42.60	44.30	-87	7,423	-1.17%	大賣/
2018/04/03	85	39.89	51	39.71	40.30	34	7,016	0.48%
2018/04/02	35	40.54	106	40.42	39.00	-71	6,619	-1.07%	大賣/
2018/03/31	161	38.81	92	39.65	39.70	69	6,123	1.13%	大買/
2018/03/30	39	36.16	0	0.00	37.00	39	5,122	0.76%
2018/03/29	18	33.30	10	33.10	33.65	8	4,311	0.19%
2018/03/28	74	31.49	0	0.00	31.35	74	3,816	1.94%
2018/03/19	0	0.00	3	29.95	30.00	-3	3,609	-0.08%
2018/02/23	0	0.00	3	31.65	31.45	-3	3,335	-0.09%
2018/02/21	0	0.00	10	30.45	30.60	-10	3,131	-0.32%
2018/02/07	0	0.00	2	31.00	30.40	-2	3,048	-0.07%
2018/02/06	10	30.10	0	0.00	29.65	10	2,875	0.35%
2018/02/05	10	31.15	10	30.85	30.85	0	2,706	0.00%
2018/02/02	10	30.90	10	30.90	30.75	0	2,687	0.00%
2018/02/01	0	0.00	2	30.50	30.45	-2	2,709	-0.07%
2018/01/31	2	29.85	3	30.85	31.00	-1	2,708	-0.04%
2018/01/26	6	30.15	0	0.00	30.40	6	2,522	0.24%
2018/01/25	2	30.25	2	30.05	29.90	0	2,572	0.00%
2018/01/19	0	0.00	1	29.00	29.00	-1	2,351	-0.04%
2018/01/05	55	29.00	55	29.10	29.05	0	2,311	0.00%
2018/01/04	33	28.75	33	28.70	28.70	0	2,287	0.00%