新光鋼 (2031)-元大-六合券商分點個股進出

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
61.0
漲跌
▲2.2
漲幅
+3.74%
成交量
3,489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－元大-六合券商分點個股進出

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-六合券商分點個股進出
元大-六合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
2024/05/02	0	0.00	1	59.20	61.00	-1	3,052	-0.03%
2024/04/30	1	59.30	1	59.80	58.80	0	3,021	0.00%
2024/04/29	1	59.20	1	60.00	59.20	0	2,985	0.00%
2024/04/25	12	57.97	0	0.00	57.10	12	2,960	0.41%
2024/04/22	3	58.50	3	58.43	58.70	0	2,976	0.00%
2024/04/19	9	58.64	12	60.37	59.50	-3	2,969	-0.10%
2024/04/18	2	60.10	8	60.55	60.20	-6	2,951	-0.20%
2024/04/16	32	59.05	0	0.00	58.40	32	2,947	1.09%
2024/04/15	1	60.20	3	60.50	60.00	-2	2,937	-0.07%
2024/04/12	20	60.21	0	0.00	60.10	20	2,946	0.68%
2024/04/11	18	61.04	0	0.00	61.00	18	2,953	0.61%
2024/04/10	4	62.68	0	0.00	61.70	4	2,937	0.14%
2024/04/09	1	64.10	13	64.36	64.40	-12	2,904	-0.41%
2024/04/08	5	62.64	0	0.00	61.80	5	2,827	0.18%
2024/04/03	2	63.75	3	62.43	61.60	-1	2,821	-0.04%
2024/04/02	2	61.30	0	0.00	61.10	2	2,828	0.07%
2024/04/01	2	61.65	0	0.00	61.20	2	2,879	0.07%
2024/03/26	5	62.90	2	62.90	62.60	3	3,272	0.09%
2024/03/25	2	63.00	0	0.00	63.00	2	3,412	0.06%
2024/03/21	0	0.00	0.1	63.20	63.10	-0.1	4,125	0.00%
2024/03/20	27	62.47	0	0.00	61.90	27	4,344	0.62%
2024/03/18	1	62.50	3.1	63.49	63.00	-2.1	4,223	-0.05%
2024/03/15	0.2	62.15	0	0.00	62.30	0.2	4,150	0.00%
2024/03/14	0	60.90	0	0.00	60.10	0	4,101	0.00%
2024/03/13	15	59.80	15	60.40	60.10	0	4,100	0.00%
2024/03/12	34	60.13	33	60.57	61.00	1	4,081	0.02%
2024/03/08	4	62.28	0.5	63.10	61.20	3.5	4,041	0.09%
2024/03/07	0	0.00	1.1	64.39	64.50	-1.1	4,007	-0.03%
2024/03/06	0	0.00	0.2	65.40	65.40	-0.2	3,983	0.00%
2024/03/01	1	66.40	1	66.20	66.80	0	3,824	0.00%
2024/02/29	0.1	67.00	0	0.00	66.80	0.1	3,755	0.00%
2024/02/27	1	64.50	0.1	64.40	64.80	0.9	3,652	0.03%
2024/02/26	0.2	65.70	1	65.70	65.60	-0.9	3,587	-0.02%
2024/02/23	0	0.00	28	62.66	62.80	-28	3,454	-0.81%
2024/02/21	0	0.00	2.5	60.11	59.30	-2.5	3,339	-0.08%
2024/02/20	1	61.00	0	0.00	61.00	1	3,290	0.03%
2024/02/16	1	59.00	10	58.75	59.80	-9	3,237	-0.28%
2024/02/15	0	0.00	10	58.65	58.60	-10	3,198	-0.31%
2024/02/05	0	0.00	1	57.60	57.50	-1	3,175	-0.03%
2024/02/02	0	0.00	1	56.50	56.70	-1	3,154	-0.03%
2024/02/01	0.3	56.01	0	0.00	56.10	0.3	3,146	0.01%
2024/01/31	0	56.10	0	0.00	55.80	0	3,152	0.00%
2024/01/30	0.1	55.75	0	0.00	56.00	0.1	3,143	0.00%
2024/01/29	0.1	55.80	0	0.00	56.30	0.1	3,128	0.00%
2024/01/26	0.5	55.71	0	0.00	55.50	0.5	3,114	0.02%
2024/01/25	0.1	55.97	0	0.00	55.90	0.1	3,107	0.00%
2024/01/24	3	55.97	0	0.00	55.40	3	3,099	0.10%
2024/01/23	0	55.00	1	55.50	55.20	-1	3,085	-0.03%
2024/01/22	1.1	53.72	1	54.00	53.90	0.1	3,065	0.00%
2024/01/19	0	53.60	1	53.30	53.50	-1	3,054	-0.03%
2024/01/17	25	54.18	16	55.02	53.40	9	3,042	0.30%
2024/01/16	1	54.50	0	0.00	54.80	1	3,003	0.03%
2024/01/15	0.1	55.30	0	0.00	55.40	0.1	2,992	0.00%
2024/01/12	1	54.70	0	0.00	54.70	1	2,989	0.03%
2024/01/11	0	0.00	2	54.30	54.50	-2	2,987	-0.07%
2024/01/09	0.1	55.60	0	0.00	55.40	0.1	3,004	0.00%
2024/01/08	0	57.30	0	0.00	56.60	0	2,987	0.00%
2024/01/05	12	56.92	10	57.72	57.50	2	2,971	0.07%
2024/01/04	0.2	56.43	0	0.00	56.60	0.2	2,934	0.01%
2024/01/03	2	56.50	0	0.00	56.40	2	2,933	0.07%
2024/01/02	0.1	57.67	0	0.00	57.30	0.1	2,907	0.00%
2023/12/29	15.8	57.91	0	0.00	57.70	15.8	2,891	0.55%
2023/12/28	12	59.03	1	59.40	58.20	11	2,881	0.38%
2023/12/27	5	60.60	8	61.21	60.60	-3	2,802	-0.11%
2023/12/26	5	60.60	4	60.83	60.30	1	2,746	0.04%
2023/12/25	0.1	60.90	2.1	62.84	60.50	-2	2,710	-0.07%
2023/12/22	1	60.90	1.1	61.00	60.60	-0.1	2,552	0.00%
2023/12/21	5	60.90	22	61.82	61.70	-17	2,485	-0.68%
2023/12/20	1	60.20	16	59.67	60.10	-15	2,332	-0.64%
2023/12/19	15	58.24	36.1	58.72	60.10	-21.1	2,165	-0.97%
2023/12/18	44	57.20	9.3	57.41	58.00	34.8	1,870	1.86%
2023/12/15	8.5	54.84	32	55.87	56.40	-23.5	1,433	-1.64%
2023/12/14	1	51.50	1	51.50	51.30	0	1,169	0.00%
2023/12/13	0	0.00	1	51.40	51.40	-1	1,188	-0.08%
2023/12/12	1	51.70	0	0.00	51.30	1	1,207	0.08%
2023/12/11	6	51.30	3	51.10	51.50	3	1,211	0.25%
2023/12/07	0	0.00	4	51.90	51.70	-4	1,191	-0.34%
2023/12/06	0	0.00	1	51.70	51.70	-1	1,169	-0.09%
2023/12/05	2	51.80	2	51.70	51.50	0	1,153	0.00%
2023/12/04	1	51.70	1	51.80	51.80	0	1,156	0.00%
2023/12/01	0	0.00	1	50.20	50.20	-1	1,117	-0.09%
2023/11/30	0	0.00	15	49.85	49.90	-15	1,112	-1.35%
2023/11/29	7	49.63	1	49.90	49.85	6	1,133	0.53%
2023/11/28	1	49.10	2	49.13	49.15	-1	1,111	-0.09%
2023/11/23	1	48.75	0	0.00	48.90	1	1,122	0.09%
2023/11/22	4	49.51	1	49.75	49.10	3	1,126	0.27%
2023/11/21	2	49.20	1	49.10	49.35	1	1,117	0.09%
2023/11/20	1	48.65	2	48.70	48.60	-1	1,099	-0.09%
2023/11/17	0.1	48.20	0	0.00	48.20	0.1	1,093	0.01%
2023/11/16	2	48.43	2	48.58	48.30	0	1,119	0.00%
2023/11/15	2	47.53	2	47.45	47.90	0	1,111	0.00%
2023/11/14	1	46.45	0	0.00	46.55	1	1,107	0.09%
2023/11/10	1	47.90	1	48.25	47.75	0	1,144	0.00%
2023/11/09	3	48.03	4	48.01	47.95	-1	1,162	-0.09%
2023/11/08	2	46.45	0	0.00	47.00	2	1,164	0.17%
2023/11/06	17	47.58	1	47.60	47.35	16	1,209	1.32%
2023/10/24	1	46.00	0	0.00	46.15	1	1,821	0.05%
2023/10/23	5	46.30	0	0.00	46.30	5	1,846	0.27%
2023/10/19	2	48.23	1	47.60	47.30	1	1,868	0.05%
2023/10/13	2	47.10	4	47.10	47.40	-2	1,890	-0.11%
2023/10/12	1	46.30	1	46.15	46.80	0	1,908	0.00%
2023/10/06	1	46.75	1	46.65	46.80	0	1,912	0.00%
2023/10/05	2	46.18	1	46.40	45.95	1	1,916	0.05%
2023/09/28	1	47.05	0	0.00	46.75	1	1,964	0.05%
2023/09/22	11	49.21	2	49.38	49.30	9	1,989	0.45%
2023/09/21	2	49.25	3	49.33	49.20	-1	2,008	-0.05%
2023/09/20	3	50.17	2	50.10	50.00	1	2,000	0.05%
2023/09/19	1	50.10	1	49.95	49.85	0	1,986	0.00%
2023/09/18	5	50.08	4	50.09	49.95	1	2,002	0.05%
2023/09/15	3	49.42	3	49.38	49.50	0	1,982	0.00%
2023/09/14	3	48.23	3	48.27	48.65	0	1,988	0.00%
2023/09/13	3	47.73	3	47.93	47.70	0	1,995	0.00%
2023/09/12	4	47.63	3	47.77	47.60	1	2,014	0.05%
2023/09/11	3	47.58	2	47.73	47.65	1	2,029	0.05%
2023/09/08	3	47.75	2	47.65	47.75	1	2,067	0.05%
2023/09/07	1	48.20	2.2	48.61	47.85	-1.2	2,138	-0.06%
2023/09/06	1	49.10	1	49.45	49.35	0	2,150	0.00%
2023/09/05	1	48.95	0	0.00	49.00	1	2,181	0.05%
2023/09/04	0.2	49.40	2	48.58	49.35	-1.8	2,181	-0.08%
2023/09/01	3	47.12	3	47.32	47.45	0	2,174	0.00%
2023/08/31	0	0.00	1	46.55	46.85	-1	2,176	-0.05%
2023/08/30	1	46.25	0	0.00	46.25	1	2,213	0.05%
2023/08/28	1	45.40	1	45.55	45.60	0	2,260	0.00%
2023/08/25	2	45.78	1	45.90	45.40	1	2,257	0.04%
2023/08/24	0	0.00	1	45.70	45.30	-1	2,316	-0.04%
2023/08/23	3	45.55	2	45.53	45.60	1	2,313	0.04%
2023/08/22	1	45.40	0	0.00	45.30	1	2,338	0.04%
2023/08/21	1	46.25	0	0.00	46.15	1	2,365	0.04%
2023/08/17	6	47.20	0	0.00	47.00	6	2,523	0.24%
2023/08/16	1	47.35	0	0.00	47.05	1	2,653	0.04%
2023/08/15	0	0.00	10	49.30	48.70	-10	2,802	-0.36%
2023/08/08	0	0.00	1	52.30	51.90	-1	2,717	-0.04%
2023/08/07	3	51.47	13	51.74	51.80	-10	2,700	-0.37%
2023/08/04	0	0.00	11	52.27	52.00	-11	2,689	-0.41%
2023/08/02	13	50.66	31	51.28	50.60	-18	2,621	-0.69%
2023/08/01	0	0.00	2	49.55	50.00	-2	2,511	-0.08%
2023/07/31	10	48.63	2	48.50	48.65	8	2,473	0.32%
2023/07/27	10	47.23	0	0.00	47.40	10	2,412	0.41%
2023/07/26	8	46.66	0	0.00	46.80	8	2,434	0.33%
2023/07/25	0	0.00	5	46.45	46.00	-5	2,462	-0.20%
2023/07/24	0	0.00	1	46.20	45.90	-1	2,543	-0.04%
2023/07/17	1	43.90	1	44.65	44.85	0	3,713	0.00%
2023/07/13	10	42.70	11	43.06	42.75	-1	3,727	-0.03%
2023/07/11	20	43.35	20	43.70	43.25	0	3,773	0.00%
2023/07/10	0	0.00	1	44.00	43.70	-1	3,759	-0.03%
2023/07/06	4	44.99	6	45.44	45.00	-2	3,756	-0.05%
2023/07/05	5	47.10	0	0.00	46.50	5	3,749	0.13%
2023/06/30	7	46.20	5	46.25	46.30	2	3,769	0.05%
2023/06/29	1	47.20	1	47.25	46.60	0	3,772	0.00%
2023/06/27	1	46.40	5	46.54	46.30	-4	3,799	-0.11%
2023/06/26	45	46.57	0	0.00	46.55	45	3,809	1.18%
2023/06/21	14	46.74	14	47.08	47.15	0	3,824	0.00%
2023/06/20	41	46.97	41	47.35	47.30	0	3,886	0.00%
2023/06/19	1	47.15	0	0.00	47.25	1	3,921	0.03%
2023/06/14	1	47.15	0	0.00	46.65	1	4,045	0.02%
2023/06/13	1	47.35	3	47.15	46.70	-2	4,041	-0.05%
2023/06/12	1	47.45	1	47.90	47.70	0	4,001	0.00%
2023/06/09	1	48.00	0	0.00	48.20	1	4,013	0.02%
2023/06/08	3	48.98	2	49.25	48.80	1	3,977	0.03%
2023/06/07	2	49.05	1	49.15	49.05	1	3,985	0.03%
2023/06/06	0	0.00	1	48.65	48.55	-1	3,975	-0.03%
2023/06/05	2	48.75	2	48.58	48.20	0	3,966	0.00%
2023/06/02	2	47.40	0	0.00	47.70	2	3,930	0.05%
2023/06/01	1	48.35	0	0.00	48.30	1	3,893	0.03%
2023/05/30	1	47.70	0	0.00	47.60	1	3,932	0.03%
2023/05/25	0	0.00	1	50.00	50.10	-1	3,906	-0.03%
2023/05/23	4	48.81	1	47.95	49.50	3	3,834	0.08%
2023/05/22	0	46.80	0	0.00	47.20	0	3,703	0.00%
2023/05/18	0	0.00	1	46.95	46.60	-1	3,388	-0.03%
2023/05/12	2	46.60	2	45.98	45.10	0	3,431	0.00%
2023/05/11	2	46.60	2	45.98	45.90	0	3,428	0.00%
2023/05/10	4	46.28	5	46.30	47.05	-1	3,417	-0.03%
2023/05/09	1	45.00	1	45.05	44.75	0	3,377	0.00%
2023/05/05	1	47.75	1	47.30	47.05	0	3,362	0.00%
2023/05/04	1	46.95	0	0.00	46.70	1	3,347	0.03%
2023/05/03	0	0.00	20	47.16	47.20	-20	3,391	-0.59%
2023/05/02	11	47.14	10	47.60	47.45	1	3,457	0.03%
2023/04/27	5	48.26	0	0.00	49.65	5	3,416	0.15%
2023/04/26	0	0.00	10	47.67	47.95	-10	3,343	-0.30%
2023/04/25	42	49.71	43	50.26	48.20	-1	3,305	-0.03%
2023/04/24	21	50.61	11	50.61	49.80	10	3,135	0.32%
2023/04/21	39	51.68	30	51.76	53.60	9	2,823	0.32%
2023/04/20	14	50.01	41	49.29	48.80	-27	2,378	-1.14%
2023/04/18	0	0.00	2	47.35	47.20	-2	2,214	-0.09%
2023/04/17	3	46.50	6	46.78	47.00	-3	2,185	-0.14%
2023/04/13	2	45.90	1	45.70	45.40	1	2,143	0.05%
2023/04/12	1	45.40	0	0.00	45.60	1	2,162	0.05%
2023/04/10	2	46.00	0	0.00	45.75	2	2,190	0.09%
2023/04/07	0	47.23	0	0.00	46.55	0	2,195	0.00%
2023/03/27	0	47.75	0	0.00	47.50	0	2,528	0.00%
2023/03/23	2	48.23	2	48.30	48.00	0	2,648	0.00%
2023/03/22	0	0.00	2	47.50	47.70	-2	2,646	-0.08%
2023/03/21	0	47.50	1	47.45	47.50	-1	2,725	-0.04%
2023/03/20	0	45.85	0	0.00	46.00	0	2,664	0.00%
2023/03/15	0	0.00	0	44.92	44.75	0	2,572	0.00%
2023/03/13	0	0.00	3	45.50	45.50	-3	2,555	-0.12%
2023/03/09	0	0.00	2	45.60	44.90	-2	2,542	-0.08%
2023/03/06	0	45.50	0	0.00	45.75	0	2,544	0.00%
2023/03/02	3	45.25	1	45.20	45.25	2	2,549	0.08%
2023/02/24	0	0.00	8	44.19	44.70	-8	2,470	-0.32%
2023/02/20	2	45.55	0	0.00	45.55	2	2,505	0.08%
2023/02/17	0	45.10	0	0.00	45.15	0	2,609	0.00%
2023/02/16	0	45.35	0	0.00	45.35	0	2,625	0.00%
2023/02/14	0	0.00	5	44.50	45.15	-5	2,627	-0.19%
2023/02/06	1	47.80	0	0.00	46.90	1	2,534	0.04%
2023/02/01	1	48.50	0.1	47.90	47.90	0.9	2,475	0.04%
2023/01/31	3	47.28	28	48.90	48.40	-25	2,415	-1.04%
2023/01/30	2	46.73	0	0.00	46.60	2	2,314	0.09%
2023/01/17	0	0.00	9	45.37	45.30	-9	2,270	-0.40%
2023/01/13	4	44.79	0	0.00	44.70	4	2,224	0.18%
2023/01/12	0	44.80	0	0.00	44.85	0	2,243	0.00%
2022/12/29	0	0.00	5	42.23	42.00	-5	2,104	-0.24%
2022/12/28	1	43.70	0	0.00	43.50	1	2,077	0.05%
2022/12/26	1	43.75	1	43.75	43.80	0	2,068	0.00%
2022/12/23	8	44.23	5	44.19	44.00	3	2,043	0.15%
2022/12/22	4	43.49	5	43.23	44.25	-1	1,970	-0.05%
2022/12/21	4	42.25	2	42.48	41.55	2	1,821	0.11%
2022/12/20	1	41.80	1	41.95	40.35	0	1,741	0.00%
2022/12/19	2	41.05	2	41.48	41.70	0	1,730	0.00%
2022/12/16	29	42.10	28	42.19	42.00	1	1,698	0.06%
2022/12/15	15	42.06	10	42.13	42.10	5	1,633	0.31%
2022/12/14	1	41.05	2	40.95	40.50	-1	1,535	-0.07%
2022/12/13	6	41.28	3	40.38	41.70	3	1,483	0.20%
2022/12/12	2	38.98	2	39.13	39.05	0	1,359	0.00%
2022/12/09	2	39.00	2	39.00	39.25	0	1,357	0.00%
2022/12/08	17	38.20	17	38.11	38.25	0	1,353	0.00%
2022/12/07	2	39.28	1	39.70	37.85	1	1,363	0.07%
2022/12/06	0	0.00	1	39.35	38.75	-1	1,348	-0.07%
2022/12/05	12	39.28	12	39.01	39.30	0	1,372	0.00%
2022/12/01	0	0.00	1.1	38.39	38.50	-1.1	1,522	-0.07%
2022/11/29	0.1	37.55	0	0.00	37.70	0.1	1,505	0.00%
2022/11/28	0.1	36.90	0	0.00	37.15	0.1	1,505	0.00%
2022/11/25	1	38.35	31	37.82	37.25	-30	1,502	-2.00%
2022/11/24	14	37.21	15	37.49	37.25	-1	1,482	-0.07%
2022/11/22	18	37.69	18	37.95	37.35	0	1,476	0.00%
2022/11/21	4	37.56	4	37.76	37.80	0	1,476	0.00%
2022/11/18	2	37.68	2	37.80	37.70	0	1,482	0.00%
2022/11/16	4	37.23	4	37.71	37.35	0	1,476	0.00%
2022/11/15	21	37.33	52.1	36.89	37.50	-31.1	1,428	-2.18%
2022/11/14	20	34.73	20	34.93	35.20	0	1,319	0.00%
2022/11/09	0.1	35.10	0	0.00	35.00	0.1	1,337	0.00%
2022/11/07	1	35.80	0	0.00	35.70	1	1,487	0.07%
2022/11/02	0.2	34.55	0	0.00	34.60	0.2	1,518	0.01%
2022/11/01	0.1	34.25	0	0.00	34.35	0.1	1,534	0.01%
2022/10/24	3	36.27	3	36.38	36.00	0	1,838	0.00%
2022/10/21	1.2	35.67	0	0.00	35.70	1.2	1,834	0.07%
2022/10/20	0.1	36.00	0	0.00	36.00	0.1	1,839	0.01%
2022/10/17	1	33.30	1	33.30	34.40	0	1,812	0.00%
2022/10/14	1.1	33.75	1	34.10	34.50	0.1	1,817	0.00%
2022/10/12	1	34.45	1	34.60	34.70	0	1,873	0.00%
2022/10/11	0	0.00	1	34.90	34.80	-1	1,885	-0.05%
2022/10/05	1.3	34.98	3	34.85	35.05	-1.7	1,912	-0.09%
2022/10/04	1	34.00	1	34.20	34.30	0	1,933	0.00%
2022/10/03	2	32.75	2	33.05	33.30	0	1,919	0.00%
2022/09/30	1	33.25	1	33.55	34.00	0	1,920	0.00%
2022/09/28	0	0.00	2	34.45	34.05	-2	1,965	-0.10%
2022/09/26	30	34.60	0	0.00	34.45	30	2,027	1.48%
2022/09/23	0.3	37.34	0	0.00	36.90	0.3	2,042	0.01%
2022/09/22	1	36.51	3	36.63	36.80	-2	2,065	-0.09%
2022/09/21	0	0.00	1	37.20	37.15	-1	2,072	-0.05%
2022/09/20	1	37.80	0	0.00	37.60	1	2,091	0.05%
2022/09/15	2.1	39.10	0	0.00	39.15	2.1	2,134	0.10%
2022/09/14	0.2	39.30	0	0.00	39.35	0.2	2,165	0.01%
2022/09/13	1	40.00	2.1	39.84	39.80	-1.1	2,205	-0.05%
2022/09/12	8	39.61	4	39.29	39.80	4	2,259	0.18%
2022/09/08	4.3	38.62	5	37.89	38.80	-0.7	2,242	-0.03%
2022/09/07	14	37.74	13.2	36.68	36.30	0.8	2,193	0.04%
2022/09/06	1	35.70	0	0.00	35.70	1	2,111	0.05%
2022/09/05	3	36.30	4	36.39	36.20	-1	2,131	-0.05%
2022/09/02	0	0.00	5	37.00	36.90	-5	2,156	-0.23%
2022/08/31	0.1	37.65	0	0.00	38.20	0.1	2,193	0.00%
2022/08/30	0.1	37.75	0	0.00	37.95	0.1	2,203	0.00%
2022/08/29	1	37.70	0.5	38.40	37.60	0.5	2,222	0.02%
2022/08/26	1	38.60	1	38.75	38.90	0	2,222	0.00%
2022/08/25	0.2	38.75	0	0.00	38.65	0.2	2,230	0.01%
2022/08/24	17	39.19	17	38.86	39.05	0	2,223	0.00%
2022/08/23	0	0.00	1.3	38.14	37.95	-1.3	2,223	-0.06%
2022/08/22	0	0.00	107	38.60	38.55	-107	2,251	-4.75%	大賣/鉅額交易
2022/08/19	0.1	39.23	0	0.00	39.30	0.1	2,266	0.00%
2022/08/17	1	39.30	0	0.00	39.25	1	2,296	0.04%
2022/08/16	0	0.00	1	39.75	39.30	-1	2,309	-0.04%
2022/08/15	3	39.33	35	39.78	40.00	-32	2,319	-1.38%
2022/08/12	3	37.88	10	38.18	38.20	-7	2,268	-0.31%
2022/08/11	0	0.00	2	36.55	36.80	-2	2,251	-0.09%
2022/08/10	1.1	35.86	1	35.90	36.00	0.1	2,304	0.00%
2022/08/09	2	35.20	2	35.35	35.55	0	2,351	0.00%
2022/08/04	1	34.00	2	34.30	34.60	-1	2,699	-0.04%
2022/08/03	2	35.80	0	0.00	35.20	2	2,871	0.07%
2022/08/02	2	36.30	1.7	36.60	36.55	0.3	2,922	0.01%
2022/08/01	12	37.53	5	37.38	37.85	7	2,926	0.24%
2022/07/29	30	34.80	0	0.00	35.20	30	2,869	1.05%
2022/07/27	30	34.80	0	0.00	35.05	30	3,030	0.99%
2022/07/25	2.5	36.03	2	35.95	35.95	0.5	3,074	0.02%
2022/07/21	1	35.30	0	0.00	35.70	1	3,169	0.03%
2022/07/20	0	0.00	1	36.10	36.00	-1	3,284	-0.03%
2022/07/19	2	35.98	2	35.58	36.15	0	3,335	0.00%
2022/07/18	1	34.75	1	34.50	35.00	0	3,363	0.00%
2022/07/14	1	34.25	1	34.25	34.45	0	3,619	0.00%
2022/07/13	2	33.83	4	33.80	33.95	-2	3,715	-0.05%
2022/07/12	2	33.08	0	0.00	32.90	2	3,854	0.05%
2022/07/08	9	34.84	1	34.70	35.00	8	4,425	0.18%
2022/07/07	1	34.40	1	34.30	34.40	0	4,531	0.00%
2022/07/06	14	34.48	2	34.10	34.10	12	4,607	0.26%
2022/07/05	0.1	39.55	4	39.30	39.30	-3.9	4,714	-0.08%
2022/07/04	0	0.00	1	38.35	38.45	-1	4,741	-0.02%
2022/07/01	8	38.12	10	39.64	37.85	-2	4,928	-0.04%
2022/06/30	0	0.00	2	39.65	39.65	-2	5,169	-0.04%
2022/06/28	2.3	41.23	27	41.43	41.15	-24.7	5,341	-0.46%
2022/06/27	1	41.30	1	41.45	41.90	0	5,411	0.00%
2022/06/22	1	41.00	6	41.53	40.60	-5	5,704	-0.09%
2022/06/21	2	42.15	3	41.70	42.35	-1	5,876	-0.02%
2022/06/20	5	42.47	5	42.48	41.50	0	5,941	0.00%
2022/06/17	1	44.30	5	44.49	44.15	-4	5,929	-0.07%
2022/06/16	2	46.28	6	46.13	45.00	-4	5,954	-0.07%
2022/06/15	19	47.19	1.1	47.01	46.55	17.9	5,954	0.30%
2022/06/14	3	46.55	5	47.20	46.85	-2	6,001	-0.03%
2022/06/13	0	0.00	14	47.96	47.25	-14	6,048	-0.23%
2022/06/10	1	49.00	0	0.00	48.80	1	6,117	0.02%
2022/06/09	1	49.80	2	50.03	49.85	-1	6,213	-0.02%
2022/06/08	1	50.40	6	50.52	50.30	-5	6,283	-0.08%
2022/06/07	1	50.40	1	50.70	50.70	0	6,319	0.00%
2022/05/30	2	50.50	2	50.55	50.20	0	6,532	0.00%
2022/05/27	3	49.63	3	49.45	49.70	0	6,570	0.00%
2022/05/26	2	48.95	1	49.15	48.75	1	6,797	0.01%
2022/05/25	1	47.70	2	47.98	48.55	-1	6,898	-0.01%
2022/05/24	52	48.91	1	49.40	48.15	51	6,930	0.74%
2022/05/23	1	48.95	0	0.00	48.95	1	6,917	0.01%
2022/05/20	0.1	48.85	0	0.00	48.65	0.1	6,929	0.00%
2022/05/18	6	49.72	6	49.85	50.00	0	7,041	0.00%
2022/05/17	0	49.15	5	49.05	48.95	-5	6,988	-0.07%
2022/05/13	5	49.60	6	49.55	49.70	-1	6,918	-0.01%
2022/05/12	14	51.02	19	52.27	50.00	-5	6,906	-0.07%
2022/05/11	10	54.19	3	52.77	52.40	7	6,732	0.10%
2022/05/10	7	56.92	1.3	56.88	57.10	5.7	6,590	0.09%
2022/05/09	1.5	58.18	0	0.00	58.00	1.5	6,529	0.02%
2022/05/06	2	60.45	9	60.30	60.40	-7	6,495	-0.11%
2022/05/04	6	62.53	2	62.25	62.00	4	6,383	0.06%
2022/05/03	0	63.60	0	0.00	63.50	0	6,305	0.00%
2022/04/29	0	0.00	2	64.50	64.40	-2	6,295	-0.03%
2022/04/28	1	64.90	1	64.30	64.20	0	6,285	0.00%
2022/04/27	7.3	64.22	2	64.80	65.00	5.3	6,252	0.09%
2022/04/26	4	64.63	2	64.90	65.10	2	6,193	0.03%
2022/04/25	8.1	66.05	0	0.00	66.10	8.1	6,069	0.13%
2022/04/22	21	69.68	21	69.56	69.40	0	5,992	0.00%
2022/04/21	0	0.00	1	69.80	69.50	-1	5,952	-0.02%
2022/04/20	11	69.88	17.2	69.80	71.40	-6.2	5,912	-0.10%
2022/04/19	15	72.82	11.2	72.40	72.40	3.8	5,733	0.07%
2022/04/18	24	74.29	56	73.37	72.90	-32	5,664	-0.56%
2022/04/15	20.2	75.28	17	76.26	75.50	3.2	5,535	0.06%
2022/04/14	3	75.73	14	75.31	74.80	-11	5,271	-0.21%
2022/04/13	0	0.00	17	71.83	71.20	-17	4,961	-0.34%
2022/04/12	22	70.63	19	70.91	70.70	3	4,847	0.06%
2022/04/11	21	70.70	12.1	71.34	69.80	8.9	4,768	0.19%
2022/04/08	1	68.90	7	69.34	69.20	-6	4,625	-0.13%
2022/04/07	24	69.67	1	68.10	67.90	23	4,547	0.51%
2022/04/06	21	71.13	15.1	71.45	70.80	6	4,326	0.14%
2022/04/01	0	0.00	4.1	69.52	69.50	-4.1	4,057	-0.10%
2022/03/31	1	67.00	2	68.00	67.80	-1	3,960	-0.03%
2022/03/30	2	66.80	6	65.90	67.40	-4	3,881	-0.10%
2022/03/29	0	0.00	1	66.90	66.00	-1	3,843	-0.03%
2022/03/28	3	66.50	9	66.16	67.90	-6	3,778	-0.16%
2022/03/25	17	67.18	5	67.50	68.00	12	3,716	0.32%
2022/03/24	4	66.45	4.6	66.69	66.00	-0.6	3,626	-0.02%
2022/03/23	2.1	64.73	9	65.27	65.30	-6.9	3,518	-0.20%
2022/03/22	1	64.00	1	63.90	64.10	0	3,412	0.00%
2022/03/21	11	64.07	8	63.60	63.30	3	3,357	0.09%
2022/03/18	1	62.70	2	62.70	62.00	-1	3,338	-0.03%
2022/03/17	2	62.05	0	0.00	62.40	2	3,326	0.06%
2022/03/15	2	64.10	0	0.00	64.20	2	3,223	0.06%
2022/03/14	0	0.00	26	65.62	66.20	-26	3,167	-0.82%
2022/03/11	7	63.80	3	63.83	63.80	4	3,076	0.13%
2022/03/10	8	61.80	2	61.95	62.70	6	3,000	0.20%
2022/03/09	1.1	60.64	1	61.50	61.70	0.1	2,973	0.00%
2022/03/08	9	60.74	8	60.61	59.50	1	2,944	0.03%
2022/03/07	2	61.50	47	62.00	62.10	-45	2,860	-1.57%
2022/03/04	0	0.00	2	62.70	62.50	-2	2,805	-0.07%
2022/03/02	0	0.00	13	63.48	62.70	-13	2,778	-0.47%
2022/03/01	9	63.94	2	64.00	63.00	7	2,739	0.26%
2022/02/25	1	60.80	15	61.53	62.00	-14	2,577	-0.54%
2022/02/24	2	59.50	2	59.85	59.40	0	2,513	0.00%
2022/02/23	1	59.40	4	59.63	59.80	-3	2,470	-0.12%
2022/02/22	1	59.70	1	59.00	59.50	0	2,466	0.00%
2022/02/21	15	61.57	25	61.40	60.30	-10	2,430	-0.41%
2022/02/18	0	0.00	3	58.47	58.90	-3	2,301	-0.13%
2022/02/17	0	0.00	0	58.30	57.50	0	2,279	0.00%
2022/02/16	4	58.20	1	58.50	57.80	3	2,322	0.13%
2022/02/15	2	58.40	21	58.88	58.10	-19	2,323	-0.82%
2022/02/14	9	58.41	7	58.64	58.90	2	2,375	0.08%
2022/02/11	1	58.20	1	58.40	58.00	0	2,304	0.00%
2022/02/10	3	57.97	4	57.98	58.10	-1	2,341	-0.04%
2022/02/09	1	57.10	1	57.09	57.00	0	2,462	0.00%
2022/02/08	4	56.23	4	56.28	56.40	0	2,451	0.00%
2022/02/07	4	54.48	4.1	54.36	55.50	-0.1	2,474	0.00%
2022/01/26	0	0.00	7	52.00	52.20	-7	2,514	-0.28%
2022/01/25	1	52.00	0	0.00	51.90	1	2,543	0.04%
2022/01/21	5	53.50	0	0.00	53.40	5	2,602	0.19%
2022/01/20	0.4	54.40	0	0.00	54.30	0.4	2,638	0.02%
2022/01/19	1	53.90	2	54.00	53.70	-1	2,646	-0.04%
2022/01/14	2	53.85	0	0.00	54.20	2	2,793	0.07%
2022/01/12	4	54.58	5	54.50	54.70	-1	2,807	-0.04%
2022/01/11	18	55.39	0	0.00	55.10	18	2,789	0.65%
2022/01/10	22	56.50	0	0.00	56.00	22	2,792	0.79%
2022/01/07	1	56.60	0	0.00	56.70	1	2,784	0.04%
2022/01/06	0	0.00	1	57.30	57.30	-1	2,807	-0.04%
2022/01/05	0.3	57.90	1	58.00	57.50	-0.7	2,846	-0.02%
2022/01/04	2	57.55	1	58.10	57.50	1	2,874	0.03%
2021/12/28	1	58.30	1	58.10	58.20	0	2,990	0.00%
2021/12/27	20	58.50	0	0.00	58.40	20	3,041	0.66%
2021/12/24	3	59.50	0	0.00	59.00	3	3,096	0.10%
2021/12/23	2.3	60.22	4	60.08	60.00	-1.7	3,119	-0.05%
2021/12/22	1	59.60	0	0.00	59.60	1	3,094	0.03%
2021/12/21	0	0.00	7	59.21	59.90	-7	3,097	-0.23%
2021/12/20	8.2	59.82	32	59.45	60.00	-23.8	3,082	-0.77%
2021/12/17	33	58.85	13	58.88	58.80	20	3,019	0.66%
2021/12/16	0	0.00	1	57.70	57.30	-1	2,938	-0.03%
2021/12/15	0	0.00	2	57.30	57.00	-2	2,979	-0.07%
2021/12/14	11	57.96	1	58.20	56.80	10	3,001	0.33%
2021/12/13	3	58.27	3	58.30	58.60	0	2,981	0.00%
2021/12/10	0.1	57.80	0	0.00	57.50	0.1	2,985	0.00%
2021/12/08	1	59.70	4	59.05	58.70	-3	3,077	-0.10%
2021/12/03	4	57.80	2	58.30	57.30	2	3,109	0.06%
2021/12/02	5	57.06	0	0.00	57.30	5	3,147	0.16%
2021/12/01	2	56.70	0	0.00	57.00	2	3,181	0.06%
2021/11/30	16	56.85	1	57.30	57.30	15	3,231	0.46%
2021/11/24	2	59.00	4	58.98	58.80	-2	3,404	-0.06%
2021/11/23	1	58.10	0	0.00	57.10	1	3,361	0.03%
2021/11/22	0	0.00	53	55.78	56.60	-53	3,586	-1.48%
2021/11/19	2.1	56.20	5	56.60	56.10	-2.9	3,630	-0.08%
2021/11/15	1.1	56.99	3	57.10	56.80	-1.9	3,881	-0.05%
2021/11/11	1	60.90	0	0.00	58.70	1	4,057	0.02%
2021/11/10	0	0.00	2	58.80	58.60	-2	4,129	-0.05%
2021/11/09	0.1	59.70	5	59.34	59.50	-5	4,171	-0.12%
2021/11/08	19	60.88	13	61.09	60.00	6	4,194	0.14%
2021/11/04	0	0.00	5	59.00	58.50	-5	4,210	-0.12%
2021/11/03	0	0.00	1	59.40	59.40	-1	4,313	-0.02%
2021/11/02	0.1	57.80	2	59.30	57.60	-1.9	4,284	-0.04%
2021/11/01	0.1	58.50	4	58.80	58.20	-3.9	4,327	-0.09%
2021/10/29	0	0.00	5	59.10	58.20	-5	4,348	-0.11%
2021/10/28	13	58.40	0	0.00	59.00	13	4,363	0.30%
2021/10/27	1	57.90	0	0.00	57.80	1	4,438	0.02%
2021/10/26	4	57.50	6	57.10	57.60	-2	4,697	-0.04%
2021/10/25	0	0.00	7	56.43	56.80	-7	4,777	-0.15%
2021/10/22	1	55.80	0	0.00	55.20	1	4,893	0.02%
2021/10/19	0	0.00	1	57.30	57.20	-1	5,203	-0.02%
2021/10/18	0	0.00	1	58.10	56.70	-1	5,351	-0.02%
2021/10/15	0	0.00	2	56.60	57.30	-2	5,593	-0.04%
2021/10/13	2	55.10	12	56.90	55.10	-10	6,355	-0.16%
2021/10/12	0	0.00	1	57.40	56.30	-1	6,482	-0.02%
2021/10/05	6	56.52	1	57.90	58.60	5	7,686	0.07%
2021/10/04	1	57.90	1	57.00	56.80	0	7,883	0.00%
2021/10/01	7	60.76	0	0.00	59.50	7	8,220	0.09%
2021/09/29	2	60.85	0	0.00	60.70	2	9,439	0.02%
2021/09/28	12	62.02	0	62.10	61.50	12	10,946	0.11%
2021/09/23	3.1	61.72	1	62.70	62.00	2.1	13,703	0.02%
2021/09/22	3.1	62.55	3	62.57	62.20	0.1	14,889	0.00%
2021/09/17	2.1	63.76	0	0.00	65.00	2.1	15,482	0.01%
2021/09/16	1	64.40	0	0.00	64.30	1	15,766	0.01%
2021/09/14	3.2	65.16	0	0.00	65.00	3.2	16,733	0.02%
2021/09/10	3	66.27	1	66.50	66.10	2	17,588	0.01%
2021/09/08	8	64.93	0	0.00	64.20	8	17,830	0.04%
2021/09/06	0.1	67.00	0	0.00	66.30	0.1	18,054	0.00%
2021/09/03	1	67.10	0	0.00	66.80	1	18,234	0.01%
2021/09/02	0	0.00	1	68.80	67.60	-1	18,385	-0.01%
2021/08/31	1	70.60	3.5	71.19	70.30	-2.5	18,592	-0.01%
2021/08/30	0	69.60	5	69.20	69.60	-5	18,777	-0.03%
2021/08/27	2	68.70	0	0.00	69.10	2	19,012	0.01%
2021/08/26	15	69.73	20	71.93	69.00	-5	19,337	-0.03%
2021/08/25	2	65.95	2	66.00	67.10	0	19,534	0.00%
2021/08/24	3	65.53	5	65.72	66.30	-2	19,780	-0.01%
2021/08/23	6	65.47	14	65.22	65.80	-8	20,561	-0.04%
2021/08/19	1	65.50	2	64.85	63.20	-1	21,520	0.00%
2021/08/18	1.1	62.54	5	63.98	67.00	-4	21,600	-0.02%
2021/08/17	2	66.60	21	64.35	64.50	-19	21,796	-0.09%
2021/08/16	19.1	71.27	6	71.65	68.40	13.1	22,036	0.06%
2021/08/13	4	72.60	4	72.25	72.20	0	22,349	0.00%
2021/08/12	1	73.80	3.5	73.77	74.10	-2.5	22,842	-0.01%
2021/08/11	2	71.50	2	73.00	71.50	0	23,280	0.00%
2021/08/10	4	73.63	2	72.75	72.50	2	23,465	0.01%
2021/08/09	1	75.40	2	75.80	75.80	-1	23,677	0.00%
2021/08/06	0	0.00	1	75.30	73.70	-1	23,956	0.00%
2021/08/05	6.1	73.95	15	74.11	74.20	-8.9	24,359	-0.04%
2021/08/04	6	76.80	2	77.05	76.10	4	24,634	0.02%
2021/08/03	6	76.73	6	76.55	76.80	0	25,439	0.00%
2021/08/02	3	76.10	12	76.23	77.50	-9	26,084	-0.03%
2021/07/30	4	76.80	11	76.94	75.80	-7	26,449	-0.03%
2021/07/29	2	74.10	3	74.73	75.00	-1	27,183	0.00%
2021/07/28	2	72.95	8	73.25	72.50	-6	27,871	-0.02%
2021/07/27	7	73.31	7	74.86	72.10	0	28,415	0.00%
2021/07/26	0	75.90	3	75.33	74.70	-3	29,154	-0.01%
2021/07/23	3	73.53	4	73.75	73.80	-1	29,831	0.00%
2021/07/22	4	70.95	3	71.87	71.70	1	30,155	0.00%
2021/07/21	4	75.53	4	77.05	73.30	0	30,639	0.00%
2021/07/20	31	77.77	8	78.63	76.80	23	30,768	0.07%
2021/07/19	21	76.17	26	76.87	79.40	-5	30,883	-0.02%
2021/07/16	9	73.91	8	74.26	74.00	1	31,277	0.00%
2021/07/15	17.5	73.21	19	74.45	74.80	-1.5	31,829	0.00%
2021/07/14	10.3	73.03	13	72.92	72.00	-2.7	31,954	-0.01%
2021/07/13	16.2	77.89	19	75.83	75.60	-2.8	32,305	-0.01%
2021/07/12	26	82.28	2	85.00	81.20	24	32,626	0.07%
2021/07/09	26	82.45	3	82.37	81.10	23	33,246	0.07%
2021/07/08	20	84.05	20	83.78	83.60	0	34,034	0.00%
2021/07/07	27.1	84.70	55	85.54	84.00	-27.9	33,763	-0.08%
2021/07/06	138	87.43	27	87.64	87.80	111	33,327	0.33%	大買/鉅額交易
2021/07/05	83	89.61	144.3	89.46	85.80	-61.3	32,680	-0.19%	大賣/
2021/07/02	5	84.84	40.8	84.01	86.60	-35.8	31,335	-0.11%
2021/07/01	45	81.32	45	79.29	78.80	0	30,621	0.00%
2021/06/30	72	82.28	63.2	84.56	79.80	8.8	30,088	0.03%
2021/06/29	58.5	79.04	37	79.18	80.20	21.5	28,815	0.07%
2021/06/28	47.1	71.85	38.2	72.10	74.30	8.9	27,622	0.03%
2021/06/25	12.4	68.40	13	68.32	67.60	-0.7	26,994	0.00%
2021/06/24	6	67.62	15	67.40	66.80	-9	26,720	-0.03%
2021/06/23	8	68.64	8.4	69.77	65.60	-0.4	26,441	0.00%
2021/06/22	39	68.27	17.4	68.00	69.50	21.6	25,722	0.08%
2021/06/21	4	63.53	4.1	63.92	63.20	-0.1	24,893	0.00%
2021/06/18	12	64.87	5	64.76	64.30	7	24,773	0.03%
2021/06/17	4	65.48	8	66.19	64.70	-4	24,687	-0.02%
2021/06/16	4.4	66.12	6	65.67	64.30	-1.7	24,501	-0.01%
2021/06/15	2	65.45	8	64.66	65.80	-6	24,374	-0.02%
2021/06/11	4.1	64.55	1	64.70	64.10	3.1	24,239	0.01%
2021/06/09	6.1	63.90	3	64.30	63.60	3.1	23,966	0.01%
2021/06/08	9.2	65.78	5	65.90	65.50	4.1	23,840	0.02%
2021/06/07	9	65.78	11	65.05	65.20	-2	23,766	-0.01%
2021/06/04	7.3	67.41	9	67.28	66.30	-1.7	23,647	-0.01%
2021/06/03	14	66.41	11.3	67.22	66.70	2.7	23,600	0.01%
2021/06/02	9.2	66.95	10.5	67.82	67.00	-1.3	23,249	-0.01%
2021/06/01	16	64.41	16.2	65.13	65.60	-0.2	22,815	0.00%
2021/05/31	26	67.23	25.9	66.39	64.20	0.1	22,585	0.00%
2021/05/28	70.1	63.36	75	63.97	64.40	-4.9	21,715	-0.02%
2021/05/27	12.5	59.68	27.2	60.14	58.60	-14.7	21,116	-0.07%
2021/05/26	28.1	56.50	11.1	56.49	57.80	16.9	20,697	0.08%
2021/05/25	6	57.08	25.9	57.66	56.80	-19.9	20,585	-0.10%
2021/05/24	18	59.61	6.5	60.72	58.80	11.5	20,330	0.06%
2021/05/21	8	58.60	16	60.19	60.70	-8	20,101	-0.04%
2021/05/20	23.2	59.16	13.8	60.11	57.20	9.4	19,706	0.05%
2021/05/19	20.1	59.28	17.6	60.34	61.70	2.5	19,174	0.01%
2021/05/18	5.1	55.32	3	53.00	56.10	2.1	18,723	0.01%
2021/05/17	5	52.64	2.3	53.71	51.00	2.8	18,450	0.01%
2021/05/14	3.6	56.72	14	57.26	56.60	-10.4	18,170	-0.06%
2021/05/13	2.2	60.10	14	60.07	60.20	-11.8	17,761	-0.07%
2021/05/12	8.9	69.32	10	66.94	65.10	-1.1	17,309	-0.01%
2021/05/11	52	76.62	28.1	78.10	72.30	23.9	16,971	0.14%
2021/05/10	18.3	79.03	25	78.41	80.20	-6.8	16,146	-0.04%
2021/05/07	17.1	74.43	18.2	75.06	75.80	-1.1	15,440	-0.01%
2021/05/06	63	76.57	53.3	77.35	73.90	9.7	14,956	0.06%
2021/05/05	40.6	73.94	49	74.01	74.60	-8.4	13,962	-0.06%
2021/05/04	11.1	69.12	21.1	69.66	69.30	-10	13,185	-0.08%
2021/05/03	36.3	80.98	42.1	80.55	72.60	-5.8	12,523	-0.05%
2021/04/29	18.1	78.61	18.6	78.79	80.50	-0.5	11,674	0.00%
2021/04/28	4.2	71.17	13	71.19	73.20	-8.8	10,831	-0.08%
2021/04/27	30.5	69.81	10.1	70.21	70.60	20.4	10,422	0.20%
2021/04/26	10	63.35	17.1	65.53	66.50	-7.1	9,804	-0.07%
2021/04/23	3	58.13	11	57.98	60.50	-8	9,449	-0.09%
2021/04/22	30.2	61.33	46	62.23	59.30	-15.8	9,050	-0.17%
2021/04/21	21.1	58.72	15.1	58.00	58.90	6	8,305	0.07%
2021/04/20	31.3	53.80	53.1	55.32	56.70	-21.8	7,636	-0.29%
2021/04/19	49	55.33	202.1	55.63	55.00	-153	7,276	-2.10%	大賣/鉅額交易
2021/04/16	76.4	52.93	101.1	53.15	53.00	-24.7	6,608	-0.37%	大賣/
2021/04/15	31	51.39	28.6	50.92	52.00	2.4	5,951	0.04%
2021/04/14	42.1	47.20	24	47.71	48.00	18.1	5,075	0.36%
2021/04/13	3	44.25	9	44.74	44.65	-6	4,123	-0.15%
2021/04/12	4	44.38	7	44.38	44.60	-3	4,101	-0.07%
2021/04/09	1	43.30	2	43.48	43.30	-1	3,980	-0.03%
2021/04/08	17	43.88	25	44.10	44.50	-8	3,910	-0.20%
2021/04/07	2	41.65	0	0.00	42.00	2	3,813	0.05%
2021/04/06	10	41.56	4	41.73	41.95	6	3,846	0.16%
2021/04/01	0	0.00	3	40.08	40.45	-3	3,714	-0.08%
2021/03/25	0	0.00	2	39.38	39.25	-2	4,384	-0.05%
2021/03/19	0	0.00	1	39.10	39.05	-1	4,517	-0.02%
2021/03/18	0	0.00	1	39.50	39.35	-1	4,556	-0.02%
2021/03/17	0	0.00	2	39.30	39.30	-2	4,842	-0.04%
2021/03/16	3	38.98	0	0.00	38.95	3	5,185	0.06%
2021/03/12	0	0.00	2	39.93	40.00	-2	5,093	-0.04%
2021/03/11	4	40.49	7	40.26	39.95	-3	5,153	-0.06%
2021/03/10	0	0.00	25.2	40.77	41.15	-25.2	5,110	-0.49%
2021/03/09	11	40.43	1	40.20	39.40	10	4,971	0.20%
2021/03/05	0	0.00	2	39.80	38.85	-2	4,875	-0.04%
2021/03/04	3	40.02	5	39.64	39.65	-2	4,933	-0.04%
2021/03/02	1	38.65	0	0.00	38.55	1	5,172	0.02%
2021/02/26	7	39.92	4	39.30	39.30	3	5,475	0.05%
2021/02/25	0	0.00	1	39.50	39.70	-1	5,626	-0.02%
2021/02/24	1	38.80	2	38.90	38.80	-1	5,682	-0.02%
2021/02/23	1	40.40	2	39.83	39.80	-1	5,640	-0.02%
2021/02/22	2	38.58	4	38.69	39.00	-2	5,517	-0.04%
2021/02/18	1.3	37.73	9	37.81	37.85	-7.7	5,430	-0.14%
2021/02/05	0	0.00	1	35.70	35.70	-1	5,386	-0.02%
2021/02/04	0.5	35.50	0	0.00	35.50	0.5	5,428	0.01%
2021/02/01	2	33.20	0	0.00	33.70	2	5,460	0.04%
2021/01/29	2	34.15	0	0.00	34.10	2	5,424	0.04%
2021/01/26	4.5	35.19	0	0.00	35.05	4.5	5,401	0.08%
2021/01/22	0	0.00	1	34.50	35.45	-1	5,375	-0.02%
2021/01/21	5	34.50	2	34.30	34.25	3	5,375	0.06%
2021/01/18	1	35.85	0	0.00	35.95	1	5,390	0.02%
2021/01/15	2	35.13	5	35.40	35.05	-3	5,355	-0.06%
2021/01/14	5	36.05	0	0.00	36.10	5	5,286	0.09%
2021/01/13	10	36.43	9	36.84	36.65	1	5,201	0.02%
2021/01/12	1	37.90	0	0.00	37.00	1	5,156	0.02%
2021/01/07	0.5	39.45	1	39.80	39.40	-0.5	5,063	-0.01%
2021/01/06	1	39.50	0	0.00	39.35	1	5,041	0.02%
2021/01/05	4	40.06	2	40.70	40.70	2	4,969	0.04%
2021/01/04	0	0.00	2	39.40	39.65	-2	4,893	-0.04%
2020/12/31	5	39.35	2.1	39.57	39.45	2.9	4,881	0.06%
2020/12/30	0.1	40.85	0	0.00	39.70	0.1	4,898	0.00%
2020/12/29	0	0.00	7	41.11	39.80	-7	4,849	-0.15%
2020/12/28	0	0.00	2	39.18	39.00	-2	4,740	-0.04%
2020/12/24	4	39.20	0	0.00	38.90	4	4,704	0.09%
2020/12/23	0	0.00	1	39.30	39.70	-1	4,672	-0.02%
2020/12/22	112	42.22	117	41.52	40.30	-5	4,695	-0.11%	大買/大賣/
2020/12/21	19	40.29	17	40.54	40.75	2	4,377	0.05%
2020/12/18	1	38.15	5	39.50	39.10	-4	4,170	-0.10%
2020/12/17	3	38.02	0	0.00	38.20	3	4,148	0.07%
2020/12/16	0	0.00	2	38.38	38.20	-2	4,175	-0.05%
2020/12/14	0.5	38.55	3	38.77	38.55	-2.5	4,332	-0.06%
2020/12/11	12	39.29	7	39.46	38.70	5	4,395	0.11%
2020/12/10	32	39.68	28	39.95	41.00	4	4,124	0.10%
2020/12/09	10	37.85	3	37.92	37.80	7	3,814	0.18%
2020/12/08	3	37.90	1	37.95	38.20	2	4,061	0.05%
2020/12/07	1	38.30	13	38.79	38.55	-12	4,055	-0.30%
2020/12/04	1	38.85	17	38.64	38.80	-16	4,018	-0.40%
2020/12/03	9	37.97	3	38.35	37.95	6	4,028	0.15%
2020/12/02	3	37.20	0	0.00	37.45	3	4,193	0.07%
2020/12/01	17.3	38.38	1	37.55	37.60	16.3	4,159	0.39%
2020/11/30	1.1	38.91	2	38.95	38.85	-0.9	4,119	-0.02%
2020/11/27	19.3	38.38	12	38.71	38.70	7.3	4,081	0.18%
2020/11/26	13.2	37.72	17	37.93	38.45	-3.8	3,993	-0.09%
2020/11/25	14.3	37.26	17	37.86	36.85	-2.7	3,842	-0.07%
2020/11/24	2	34.90	12	34.50	35.15	-10	3,510	-0.28%
2020/11/23	8	33.74	3	33.42	33.95	5	3,344	0.15%
2020/11/19	0.4	32.55	0	0.00	32.55	0.4	3,219	0.01%
2020/11/17	1	32.30	0	0.00	32.05	1	3,231	0.03%
2020/11/13	1	32.40	1	32.15	32.80	0	3,252	0.00%
2020/11/12	7	31.87	2	32.10	31.95	5	3,257	0.15%
2020/11/11	0.3	32.75	5	32.80	32.90	-4.7	3,205	-0.15%
2020/11/10	0	0.00	1	31.80	31.70	-1	3,157	-0.03%
2020/11/09	0.4	31.90	1	32.00	32.00	-0.6	3,161	-0.02%
2020/11/06	0	0.00	1	31.70	31.80	-1	3,190	-0.03%
2020/11/05	0	0.00	0	31.75	31.70	0	3,346	0.00%
2020/11/04	0.3	31.60	0	0.00	31.75	0.3	3,433	0.01%
2020/11/03	2	32.20	0	0.00	31.85	2	3,434	0.06%
2020/11/02	1	31.80	0	0.00	31.85	1	3,425	0.03%
2020/10/29	0	0.00	5	32.05	32.20	-5	3,392	-0.15%
2020/10/28	1	32.70	0	0.00	32.65	1	3,371	0.03%
2020/10/27	1	32.50	0	0.00	32.70	1	3,335	0.03%
2020/10/23	7	31.36	0	0.00	31.25	7	3,272	0.21%
2020/10/16	6	31.30	1	31.20	30.90	5	3,292	0.15%
2020/10/12	0	0.00	2	32.73	32.75	-2	3,232	-0.06%
2020/10/07	1	32.70	0	0.00	32.60	1	3,196	0.03%
2020/09/28	1	30.75	0	0.00	30.60	1	3,091	0.03%
2020/09/24	1	31.30	1	31.60	30.65	0	2,972	0.00%
2020/09/23	2	31.65	2	31.93	32.25	0	2,879	0.00%
2020/09/22	1	32.00	1	32.30	32.70	0	2,823	0.00%
2020/09/21	1	33.35	2	34.18	33.25	-1	2,760	-0.04%
2020/09/18	0	0.00	1	34.40	34.35	-1	2,708	-0.04%
2020/09/17	2	33.90	1	34.50	34.45	1	2,603	0.04%
2020/09/16	0	0.00	5	32.80	33.30	-5	2,459	-0.20%
2020/09/14	0	0.00	1	31.85	31.95	-1	2,295	-0.04%
2020/09/11	4	33.80	7	33.96	32.15	-3	2,227	-0.13%
2020/09/10	1	32.15	0	0.00	32.00	1	1,944	0.05%
2020/09/08	2	31.35	1	32.60	31.25	1	1,870	0.05%
2020/09/07	0	0.00	35	33.65	32.80	-35	1,799	-1.94%
2020/09/04	2	30.25	1	30.50	30.80	1	1,598	0.06%
2020/09/03	0.6	30.70	1	30.55	30.70	-0.4	1,575	-0.03%
2020/09/02	1	30.30	4	30.70	31.00	-3	1,534	-0.20%
2020/09/01	0	0.00	10	30.05	29.70	-10	1,501	-0.67%
2020/08/31	10	29.85	1	29.50	29.85	9	1,474	0.61%
2020/08/28	0	0.00	1	29.25	29.05	-1	1,411	-0.07%
2020/08/27	2	29.35	0	0.00	29.05	2	1,410	0.14%
2020/08/25	2	29.20	0	0.00	29.15	2	1,347	0.15%
2020/08/21	0	0.00	7	28.61	28.90	-7	1,357	-0.52%
2020/08/19	0	0.00	2	28.95	28.75	-2	1,286	-0.16%
2020/08/18	0	0.00	1	29.80	29.15	-1	1,266	-0.08%
2020/08/17	1	29.40	1	29.35	29.40	0	1,232	0.00%
2020/08/14	1	29.35	0	0.00	29.70	1	1,218	0.08%
2020/08/12	1	29.45	0	0.00	29.15	1	1,174	0.09%
2020/08/11	1	29.60	1	30.20	29.80	0	1,135	0.00%
2020/08/10	1	29.40	0	0.00	29.40	1	981	0.10%
2020/07/31	4	26.28	3	26.65	26.65	1	876	0.11%
2020/07/30	0	0.00	1	26.85	26.85	-1	889	-0.11%
2020/07/29	0	0.00	2	26.00	25.95	-2	899	-0.22%
2020/07/24	0	0.00	2	26.60	26.40	-2	875	-0.23%
2020/07/22	0	0.00	2	25.80	25.60	-2	833	-0.24%
2020/07/20	23	24.68	2	24.78	25.00	21	823	2.55%
2020/07/14	0	0.00	45	24.96	24.55	-45	801	-5.61%
2020/07/13	0	0.00	13	25.05	25.05	-13	791	-1.64%
2020/07/01	2	25.00	0	0.00	25.10	2	816	0.24%
2020/06/15	1	25.50	0	0.00	25.40	1	1,047	0.10%
2020/06/09	0	0.00	1	27.00	27.00	-1	1,211	-0.08%
2020/06/01	0	24.60	0	0.00	24.75	0	1,198	0.00%
2020/05/28	2	24.73	4	25.34	25.30	-2	1,178	-0.17%
2020/05/26	0	0.00	1	24.35	24.30	-1	1,173	-0.09%
2020/05/11	1	24.80	0	0.00	24.85	1	1,183	0.08%
2020/05/07	5	24.50	0	0.00	24.65	5	1,188	0.42%
2020/04/27	0	0.00	2	22.75	22.65	-2	1,244	-0.16%
2020/04/10	0	0.00	1	22.10	22.45	-1	1,407	-0.07%
2020/04/01	15	21.50	0	0.00	21.55	15	1,513	0.99%
2020/03/30	1	20.95	0	0.00	21.25	1	1,518	0.07%
2020/03/25	0	0.00	10	21.85	21.75	-10	1,509	-0.66%
2020/03/24	0	0.00	5	20.90	20.90	-5	1,496	-0.33%
2020/03/23	10	19.35	1	19.30	19.70	9	1,479	0.61%
2020/03/19	11	17.26	7	17.20	17.15	4	1,537	0.26%
2020/03/18	0	0.00	0.3	21.00	19.00	-0.3	1,500	-0.02%
2020/03/17	3	21.00	1	21.30	20.90	2	1,456	0.14%
2020/03/16	2	23.75	0	0.00	23.20	2	1,390	0.14%
2020/03/13	21	24.06	0	0.00	24.10	21	1,365	1.54%
2020/03/12	0	0.00	2	26.50	26.70	-2	1,304	-0.15%
2020/03/05	0	0.00	1	29.10	29.15	-1	1,245	-0.08%
2020/03/02	0	0.00	1	28.95	28.80	-1	1,248	-0.08%
2020/02/27	1	30.10	0	0.00	29.25	1	1,266	0.08%
2020/02/24	0	0.00	1	29.80	29.70	-1	1,239	-0.08%
2020/02/21	1	30.25	0	0.00	30.20	1	1,240	0.08%
2020/02/20	0	0.00	1	30.10	30.20	-1	1,240	-0.08%
2020/02/19	1	29.95	0	0.00	30.15	1	1,242	0.08%
2020/02/14	1	29.65	0	0.00	29.50	1	1,245	0.08%
2020/02/13	1	29.35	0	0.00	29.20	1	1,241	0.08%
2020/02/12	0	0.00	1	29.20	29.30	-1	1,241	-0.08%
2020/02/11	1	28.85	0	0.00	29.30	1	1,236	0.08%
2020/02/06	0	0.00	1	30.65	30.50	-1	1,216	-0.08%
2020/02/05	0	0.00	1	30.80	30.45	-1	1,213	-0.08%
2020/02/03	2	31.13	2	31.05	31.15	0	1,187	0.00%
2020/01/20	0	0.00	1	32.60	32.65	-1	1,090	-0.09%
2020/01/16	1	32.80	3	32.65	32.80	-2	1,074	-0.19%
2020/01/10	1	31.40	4	31.40	31.35	-3	965	-0.31%
2020/01/09	5	30.86	2	30.90	30.90	3	948	0.32%
2020/01/08	0	0.00	3	30.60	30.45	-3	947	-0.32%
2020/01/07	0	0.00	2	31.03	31.20	-2	937	-0.21%
2020/01/03	0	0.00	2	31.60	31.60	-2	919	-0.22%
2020/01/02	2	32.10	0	0.00	31.70	2	901	0.22%
2019/12/31	3	31.77	3	31.75	31.50	0	875	0.00%
2019/12/30	2.3	31.35	0	0.00	31.70	2.3	849	0.27%
2019/12/26	0	0.00	0	30.10	30.30	0	775	0.00%
2019/12/24	3	30.67	0	0.00	30.50	3	769	0.39%
2019/12/23	0	0.00	2	30.50	30.05	-2	751	-0.27%
2019/12/19	1.6	31.00	2	31.00	31.00	-0.4	735	-0.05%
2019/12/18	1	30.95	4	30.95	31.15	-3	726	-0.41%
2019/12/17	37	31.23	35	31.05	31.05	2	710	0.28%
2019/12/16	3.6	30.52	0	0.00	30.90	3.6	674	0.53%
2019/12/13	0	0.00	2	29.73	29.80	-2	614	-0.33%
2019/12/12	1	28.75	0	0.00	28.60	1	563	0.18%
2019/11/28	0	0.00	3	28.60	28.45	-3	617	-0.49%
2019/11/27	0	0.00	1	28.90	28.90	-1	621	-0.16%
2019/11/26	1	28.70	1	28.75	29.00	0	622	0.00%
2019/11/14	2	27.45	0	0.00	27.30	2	653	0.31%
2019/11/08	0	0.00	1	28.85	28.75	-1	737	-0.14%
2019/11/05	1	28.75	0	0.00	28.70	1	743	0.13%
2019/10/24	0	0.00	5	29.00	29.10	-5	849	-0.59%
2019/10/21	5	29.95	0	0.00	29.25	5	869	0.58%
2019/10/18	0	0.00	5	29.13	29.50	-5	874	-0.57%
2019/10/07	2	27.75	0	0.00	27.70	2	975	0.21%
2019/09/24	0	0.00	2	29.05	29.20	-2	971	-0.21%
2019/09/16	0	0.00	1	28.60	28.60	-1	957	-0.10%
2019/09/12	1	28.15	0	0.00	28.15	1	952	0.11%
2019/09/10	0	0.00	0.3	27.80	27.85	-0.3	960	-0.03%
2019/09/05	1	28.35	0	0.00	28.20	1	952	0.11%
2019/08/28	1	26.20	1	26.70	27.10	0	944	0.00%
2019/08/15	4	26.51	1	26.50	26.50	3	918	0.33%
2019/08/14	2	28.00	0	0.00	27.90	2	888	0.23%
2019/08/06	2	28.60	0	0.00	28.55	2	894	0.22%
2019/08/05	2	29.50	0	0.00	29.05	2	898	0.22%
2019/07/31	0	0.00	1	30.75	30.75	-1	886	-0.11%
2019/07/29	1	31.55	8	31.50	31.50	-7	876	-0.80%
2019/07/25	0	0.00	1	31.05	30.80	-1	851	-0.12%
2019/07/23	1	31.10	4	31.40	31.15	-3	844	-0.36%
2019/07/22	0	0.00	2	31.55	31.35	-2	841	-0.24%
2019/07/19	0	0.00	2	31.20	31.15	-2	832	-0.24%
2019/07/18	2	31.05	0	0.00	30.70	2	807	0.25%
2019/07/17	1	31.10	11	31.05	31.05	-10	798	-1.25%
2019/07/16	10	30.18	0	0.00	30.45	10	767	1.30%
2019/07/15	7	31.49	0	0.00	31.40	7	750	0.93%
2019/07/12	3	31.65	0	0.00	31.70	3	744	0.40%
2019/07/10	0	0.00	5	31.60	31.65	-5	758	-0.66%
2019/07/05	1	31.70	0	0.00	31.70	1	819	0.12%
2019/06/13	0	0.00	1	31.15	31.00	-1	1,146	-0.09%
2019/06/11	0	30.80	0	0.00	30.80	0	1,228	0.00%
2019/06/10	1	30.85	1	31.25	31.00	0	1,229	0.00%
2019/06/05	1	31.80	0	0.00	31.40	1	1,234	0.08%
2019/05/28	0	0.00	1	31.90	31.90	-1	1,287	-0.08%
2019/05/27	0	0.00	1	30.85	30.85	-1	1,290	-0.08%
2019/05/23	0	0.00	1	30.80	30.85	-1	1,339	-0.07%
2019/05/21	1	31.00	0	0.00	30.90	1	1,376	0.07%
2019/05/20	1	31.20	1	31.10	30.70	0	1,438	0.00%
2019/05/17	0	0.00	2	29.95	29.90	-2	1,428	-0.14%
2019/05/15	1	29.55	0	0.00	29.80	1	1,455	0.07%
2019/05/09	1	30.30	0	0.00	30.25	1	1,560	0.06%
2019/05/08	0	0.00	0.8	30.60	30.30	-0.8	1,576	-0.05%
2019/05/07	2	30.60	0	0.00	30.60	2	1,603	0.12%
2019/05/06	0	0.00	1	30.70	30.65	-1	1,631	-0.06%
2019/05/03	1	30.95	0	0.00	31.00	1	1,736	0.06%
2019/05/02	0	0.00	1	30.95	30.90	-1	1,741	-0.06%
2019/04/22	0	0.00	2	31.03	31.05	-2	1,770	-0.11%
2019/04/19	0	0.00	1	30.75	30.55	-1	1,765	-0.06%
2019/04/18	1	30.35	0	0.00	30.50	1	1,782	0.06%
2019/04/17	3	30.80	0	0.00	30.80	3	1,785	0.17%
2019/04/16	5	30.95	0	0.00	30.90	5	1,793	0.28%
2019/04/15	7	30.85	0	0.00	31.20	7	1,821	0.38%
2019/04/12	0	0.00	0.2	31.50	30.70	-0.2	1,846	-0.01%
2019/04/11	0	0.00	2	31.55	31.50	-2	1,814	-0.11%
2019/04/10	1	31.70	0	0.00	31.70	1	1,801	0.06%
2019/04/09	1	32.25	0	0.00	32.10	1	1,781	0.06%
2019/04/01	1	32.70	0	0.00	32.65	1	1,799	0.06%
2019/03/25	0	0.00	1	32.85	32.75	-1	2,000	-0.05%
2019/03/22	2	33.55	4	33.44	33.35	-2	1,991	-0.10%
2019/03/21	1	33.75	5	33.73	33.55	-4	1,984	-0.20%
2019/03/20	0	0.00	56	33.20	33.25	-56	1,958	-2.86%
2019/03/19	0	0.00	1	34.10	33.90	-1	1,903	-0.05%
2019/03/18	0	0.00	25	34.21	34.10	-25	1,888	-1.32%
2019/03/15	26	33.79	26.1	33.25	33.80	-0.1	1,858	-0.01%
2019/03/14	12	32.96	11	33.25	32.85	1	1,802	0.06%
2019/03/12	1	32.85	2	32.88	32.85	-1	1,832	-0.05%
2019/03/11	0	0.00	10	32.75	32.60	-10	1,857	-0.54%
2019/03/08	12	32.54	0	0.00	32.55	12	1,901	0.63%
2019/03/07	1	32.60	0	0.00	32.10	1	1,949	0.05%
2019/03/06	2	32.70	1.2	32.75	32.70	0.8	1,963	0.04%
2019/03/05	3	32.87	1.6	33.00	33.00	1.4	1,977	0.07%
2019/03/04	25	32.95	27.1	32.98	33.00	-2.1	1,990	-0.11%
2019/02/22	4	32.49	16	32.47	32.40	-12	2,085	-0.58%
2019/02/21	0	0.00	3.1	32.39	32.35	-3.1	2,084	-0.15%
2019/02/20	5.1	32.39	1	32.30	32.35	4.1	2,091	0.19%
2019/02/19	23	32.58	3	32.49	32.25	20	2,107	0.95%
2019/02/18	1	31.40	0	0.00	31.65	1	2,156	0.05%
2019/02/15	0	31.10	1	31.10	31.10	-1	2,327	-0.04%
2019/02/14	2	31.48	16	31.52	31.45	-14	2,362	-0.59%
2019/02/13	1	31.65	0	0.00	31.65	1	2,380	0.04%
2019/02/12	0	0.00	1	32.00	31.75	-1	2,403	-0.04%
2019/02/11	3	31.75	1	31.95	31.70	2	2,402	0.08%
2019/01/30	2	32.40	4	32.33	32.30	-2	2,353	-0.08%
2019/01/29	0	0.00	1	32.15	32.10	-1	2,364	-0.04%
2019/01/28	1	32.15	0	0.00	32.10	1	2,396	0.04%
2019/01/25	3	31.77	1	31.70	31.60	2	2,453	0.08%
2019/01/24	6	31.88	1	31.20	31.75	5	2,469	0.20%
2019/01/23	14	30.70	0	0.00	30.60	14	2,408	0.58%
2019/01/22	41	30.45	0	0.00	30.45	41	2,456	1.67%
2019/01/21	5	30.35	6	30.22	30.35	-1	2,512	-0.04%
2019/01/17	2	30.53	1	30.50	30.45	1	2,632	0.04%
2019/01/15	0	0.00	1	30.90	30.80	-1	2,732	-0.04%
2019/01/11	0	0.00	1	31.20	31.15	-1	2,835	-0.04%
2019/01/10	0	0.00	1	31.25	31.30	-1	2,894	-0.03%
2019/01/08	1	31.60	1	30.85	31.65	0	2,978	0.00%
2019/01/07	0	0.00	2	31.20	31.15	-2	3,001	-0.07%
2019/01/04	0.4	31.00	0	0.00	30.10	0.4	3,074	0.01%
2019/01/03	0	30.65	0	0.00	30.60	0	3,196	0.00%
2018/12/27	10	31.70	0	0.00	31.10	10	3,482	0.29%
2018/12/26	2	31.45	2	31.05	31.00	0	3,621	0.00%
2018/12/24	8	31.86	5	31.81	31.70	3	4,019	0.07%
2018/12/22	6	31.59	5	32.38	32.00	1	4,175	0.02%
2018/12/21	4	30.20	0	0.00	30.55	4	4,397	0.09%
2018/12/20	0	0.00	1	30.25	30.20	-1	4,750	-0.02%
2018/12/19	24	30.20	22	30.54	30.40	2	5,218	0.04%
2018/12/14	1	31.65	0	0.00	31.45	1	6,551	0.02%
2018/12/12	1	31.65	0	0.00	31.60	1	6,823	0.01%
2018/12/10	0	0.00	22	31.94	31.65	-22	7,033	-0.31%
2018/12/07	0	0.00	0	32.50	31.85	0	7,157	0.00%
2018/12/06	5	31.85	0	0.00	31.80	5	7,305	0.07%
2018/12/05	1	32.60	0	0.00	32.55	1	7,288	0.01%
2018/12/04	3	33.47	0	0.00	33.20	3	7,306	0.04%
2018/12/03	3.3	33.05	0	0.00	33.35	3.3	7,334	0.04%
2018/11/29	3	32.45	3	32.45	32.00	0	7,271	0.00%
2018/11/28	3	31.92	0	0.00	32.15	3	7,251	0.04%
2018/11/27	4	32.16	0	0.00	32.15	4	7,246	0.06%
2018/11/26	11	32.39	15	31.94	32.60	-4	7,229	-0.06%
2018/11/23	2	32.33	2	32.85	32.30	0	7,153	0.00%
2018/11/22	1	33.50	0	0.00	33.10	1	7,104	0.01%
2018/11/21	3	33.68	0	0.00	33.55	3	7,106	0.04%
2018/11/20	10	33.85	0	0.00	33.75	10	7,098	0.14%
2018/11/19	5	34.20	0	0.00	34.05	5	7,142	0.07%
2018/11/16	2	34.35	6	34.84	34.30	-4	7,224	-0.06%
2018/11/15	6	34.87	3	34.20	35.00	3	7,199	0.04%
2018/11/14	18.3	34.37	10	34.21	34.70	8.3	7,090	0.12%
2018/11/13	5	31.71	2	32.20	32.50	3	6,940	0.04%
2018/11/09	2	33.20	0	0.00	32.85	2	6,888	0.03%
2018/11/08	0	0.00	2	33.80	33.70	-2	6,882	-0.03%
2018/11/07	1	33.40	0	0.00	33.60	1	6,873	0.01%
2018/11/06	0	0.00	2	33.45	33.20	-2	6,893	-0.03%
2018/11/05	1	33.95	5	33.85	33.50	-4	6,873	-0.06%
2018/11/02	6	33.83	2	34.08	33.60	4	6,841	0.06%
2018/11/01	1	33.75	6	33.25	33.20	-5	6,788	-0.07%
2018/10/31	1	33.10	10	33.10	33.10	-9	6,772	-0.13%
2018/10/30	17	32.55	3	32.67	32.95	14	6,745	0.21%
2018/10/29	1	31.60	13	32.20	32.10	-12	6,710	-0.18%
2018/10/26	13	31.70	0	0.00	31.20	13	6,671	0.19%
2018/10/25	0	0.00	2	31.98	32.00	-2	6,643	-0.03%
2018/10/24	1	35.00	2	34.05	33.90	-1	6,592	-0.02%
2018/10/23	1	35.55	1	36.05	35.00	0	6,544	0.00%
2018/10/22	0	0.00	1.3	35.96	35.75	-1.3	6,548	-0.02%
2018/10/19	4	35.45	0	0.00	35.35	4	6,575	0.06%
2018/10/18	4	35.61	4	36.08	36.10	0	6,551	0.00%
2018/10/16	18	37.08	13	37.17	36.20	5	6,460	0.08%
2018/10/15	9	37.43	2	37.25	37.45	7	6,432	0.11%
2018/10/12	7	37.10	7	37.08	37.20	0	6,407	0.00%
2018/10/11	7	36.06	12	35.73	35.45	-5	6,363	-0.08%
2018/10/09	11	40.05	4	39.84	39.15	7	6,285	0.11%
2018/10/08	3	39.98	6	39.84	39.70	-3	6,244	-0.05%
2018/10/05	3	40.00	4	40.09	39.90	-1	6,184	-0.02%
2018/10/04	26.3	41.34	13	40.90	41.50	13.3	6,058	0.22%
2018/10/03	18	42.74	9	42.72	40.80	9	5,932	0.15%
2018/10/02	5	44.15	11	44.23	43.70	-6	5,675	-0.11%
2018/10/01	29	44.90	6.3	44.37	44.85	22.7	5,602	0.41%
2018/09/28	23	45.50	22	46.72	45.10	1	5,451	0.02%
2018/09/27	15	46.81	34.2	46.51	46.60	-19.2	5,147	-0.37%
2018/09/26	15	46.40	30	45.72	46.90	-15	4,805	-0.31%
2018/09/25	9	44.54	30	45.55	46.40	-21	4,335	-0.48%
2018/09/21	5	42.05	13	42.00	42.30	-8	3,498	-0.23%
2018/09/20	2	39.63	45	39.32	39.80	-43	3,132	-1.37%
2018/09/19	32	38.67	3	39.48	38.65	29	2,957	0.98%
2018/09/18	23	38.37	7	38.64	38.50	16	2,880	0.56%
2018/09/17	9	38.24	35	36.94	38.00	-26	2,791	-0.93%
2018/09/14	33	36.05	1	36.10	36.40	32	2,698	1.19%
2018/09/13	2.5	36.67	7	36.68	36.75	-4.5	2,680	-0.17%
2018/09/12	1	36.15	6	35.68	36.10	-5	2,597	-0.19%
2018/09/11	5	34.11	1	34.00	34.00	4	2,540	0.16%
2018/09/07	2	35.25	3	36.15	34.85	-1	2,729	-0.04%
2018/09/05	1	34.90	1	35.45	35.20	0	3,147	0.00%
2018/08/31	0	0.00	2	36.10	35.70	-2	3,245	-0.06%
2018/08/28	14	36.12	0	0.00	35.80	14	3,362	0.42%
2018/08/24	0	0.00	1	36.20	36.15	-1	3,567	-0.03%
2018/08/23	4	36.43	5	36.63	37.40	-1	3,634	-0.03%
2018/08/21	2	34.25	0	0.00	34.75	2	3,600	0.06%
2018/08/17	3	35.17	1	35.80	35.00	2	3,649	0.05%
2018/08/16	2	35.35	4	35.45	35.20	-2	3,678	-0.05%
2018/08/14	1	36.85	0	0.00	36.95	1	3,765	0.03%
2018/08/13	4	37.01	0	0.00	36.75	4	3,833	0.10%
2018/08/10	0	0.00	1	38.35	38.20	-1	3,843	-0.03%
2018/08/09	1	38.45	0	0.00	38.45	1	3,880	0.03%
2018/08/08	1	38.55	0	0.00	38.20	1	3,936	0.03%
2018/08/07	0	0.00	2	38.18	38.10	-2	4,197	-0.05%
2018/08/03	1	38.20	1	37.55	38.00	0	4,383	0.00%
2018/08/02	1	37.60	1	38.20	37.55	0	4,536	0.00%
2018/08/01	0.2	38.40	4	38.20	38.40	-3.8	4,782	-0.08%
2018/07/30	11	38.64	10	38.30	38.25	1	4,957	0.02%
2018/07/27	1	37.95	1	37.85	38.20	0	5,125	0.00%
2018/07/26	0.5	38.35	23	38.51	38.50	-22.5	5,470	-0.41%
2018/07/25	0	0.00	2	36.58	36.85	-2	5,771	-0.03%
2018/07/20	1	35.00	0	0.00	35.05	1	6,820	0.01%
2018/07/19	1	36.55	0	0.00	36.05	1	7,048	0.01%
2018/07/18	11	36.82	1	36.65	36.55	10	7,800	0.13%
2018/07/17	1	39.65	12	39.15	39.10	-11	8,181	-0.13%
2018/07/16	8	38.84	0	0.00	38.70	8	8,410	0.10%
2018/07/13	0	0.00	1	38.70	38.50	-1	8,730	-0.01%
2018/07/12	1	38.65	2	38.70	38.60	-1	8,953	-0.01%
2018/07/11	0	0.00	1	38.65	38.65	-1	9,318	-0.01%
2018/07/10	2	38.45	0	0.00	38.50	2	9,545	0.02%
2018/07/09	1	38.55	3	39.20	39.25	-2	9,777	-0.02%
2018/07/06	1	39.10	1	38.80	38.85	0	10,006	0.00%
2018/07/05	1	38.50	0	0.00	37.65	1	10,533	0.01%
2018/07/04	0	0.00	1	38.65	38.55	-1	11,356	-0.01%
2018/06/27	1	38.30	1	38.45	38.45	0	14,509	0.00%
2018/06/26	0	0.00	2	37.58	37.90	-2	14,969	-0.01%
2018/06/25	3	39.73	1	39.30	38.60	2	14,985	0.01%
2018/06/22	0	0.00	8	40.51	40.35	-8	14,959	-0.05%
2018/06/21	4	40.89	2	41.05	40.70	2	14,952	0.01%
2018/06/20	0	0.00	9	41.20	41.05	-9	14,944	-0.06%
2018/06/19	15	43.42	8	43.20	41.90	7	14,860	0.05%
2018/06/15	4	41.89	5	41.67	41.35	-1	14,688	-0.01%
2018/06/14	23.3	43.72	16	42.89	41.80	7.3	14,634	0.05%
2018/06/13	16	41.83	18	42.92	43.00	-2	14,427	-0.01%
2018/06/08	1	41.45	0	0.00	40.60	1	14,092	0.01%
2018/06/07	3	41.88	0	0.00	41.40	3	14,066	0.02%
2018/06/06	0	0.00	1	41.95	41.70	-1	14,083	-0.01%
2018/06/05	5	41.80	17	41.70	41.50	-12	14,052	-0.09%
2018/06/04	7	41.86	0	0.00	41.65	7	13,996	0.05%
2018/06/01	3	40.98	3	41.47	41.45	0	13,910	0.00%
2018/05/31	1	40.60	19	40.31	40.00	-18	13,811	-0.13%
2018/05/30	20	40.89	1	41.00	40.80	19	13,763	0.14%
2018/05/29	1	42.00	1	41.80	41.80	0	13,790	0.00%
2018/05/28	1	40.65	13	40.68	41.50	-12	13,860	-0.09%
2018/05/25	2	41.75	15	41.34	41.30	-13	13,857	-0.09%
2018/05/24	3	41.93	2	41.83	41.80	1	13,877	0.01%
2018/05/23	1	41.65	0	0.00	41.65	1	14,037	0.01%
2018/05/22	5	42.95	1.1	42.64	42.60	3.9	14,005	0.03%
2018/05/21	0	0.00	5	42.48	42.35	-5	13,977	-0.04%
2018/05/18	0.4	41.80	1	41.85	41.95	-0.6	13,920	0.00%
2018/05/17	8	41.65	9	41.79	41.00	-1	13,925	-0.01%
2018/05/16	0	0.00	1	41.70	41.55	-1	13,931	-0.01%
2018/05/15	26.3	42.23	14	42.36	41.90	12.3	14,067	0.09%
2018/05/14	25	39.54	31	39.45	39.85	-6	13,964	-0.04%
2018/05/11	9	40.01	4	40.34	39.20	5	14,013	0.04%
2018/05/10	8.1	40.28	1	39.90	39.05	7.1	14,003	0.05%
2018/05/09	9	40.56	8	41.36	40.50	1	13,898	0.01%
2018/05/08	1	39.20	2	39.80	39.35	-1	13,790	-0.01%
2018/05/07	1	40.45	1	39.35	39.50	0	13,729	0.00%
2018/05/04	0	0.00	1	39.50	39.50	-1	13,639	-0.01%
2018/05/03	54	38.79	43	37.92	38.85	11	13,515	0.08%
2018/05/02	42	40.76	4	40.43	40.35	38	13,210	0.29%
2018/04/30	4	44.85	13	45.66	44.80	-9	12,872	-0.07%
2018/04/27	6	42.88	3	43.03	43.95	3	12,666	0.02%
2018/04/26	24	43.53	25	46.06	42.60	-1	12,442	-0.01%
2018/04/25	12	47.31	5	48.30	47.30	7	11,987	0.06%
2018/04/24	75	49.48	52	49.57	48.55	23	11,725	0.20%
2018/04/23	24	47.88	18	47.62	50.00	6	10,956	0.05%
2018/04/20	30.3	46.25	20	46.30	45.75	10.3	10,518	0.10%
2018/04/19	18	46.01	23	46.22	45.75	-5	10,238	-0.05%
2018/04/18	13	45.45	25.4	45.52	45.05	-12.4	9,880	-0.13%
2018/04/17	32	45.48	5	44.26	44.20	27	9,674	0.28%
2018/04/16	12	44.44	18	43.20	43.30	-6	9,341	-0.06%
2018/04/13	9	43.66	7.3	43.51	42.70	1.7	9,143	0.02%
2018/04/12	12	45.06	11	45.05	45.00	1	8,970	0.01%
2018/04/11	54	45.49	42.2	45.53	45.75	11.8	8,742	0.14%
2018/04/10	237	46.82	83	45.47	45.80	154	8,194	1.88%	大買/鉅額交易
2018/04/09	25	43.24	7	43.78	44.30	18	7,423	0.24%
2018/04/03	18	40.01	23	40.11	40.30	-5	7,016	-0.07%
2018/04/02	31	40.06	336	40.46	39.00	-305	6,619	-4.61%	大賣/鉅額交易
2018/03/31	38	38.91	44	39.06	39.70	-6	6,123	-0.10%
2018/03/30	46	35.58	63	36.02	37.00	-17	5,122	-0.33%
2018/03/29	6	32.42	33	32.89	33.65	-27	4,311	-0.63%
2018/03/28	0.3	31.35	3	31.42	31.35	-2.7	3,816	-0.07%
2018/03/27	0	0.00	3	30.55	30.70	-3	3,733	-0.08%
2018/03/26	0	0.00	2	29.70	29.80	-2	3,683	-0.05%
2018/03/23	0	0.00	15	29.25	29.30	-15	3,660	-0.41%
2018/03/22	0	0.00	5	30.35	30.15	-5	3,617	-0.14%
2018/03/14	0	0.00	1	30.00	29.85	-1	3,596	-0.03%
2018/03/13	1	29.75	0.2	29.70	29.70	0.8	3,580	0.02%
2018/03/09	0	0.00	10	30.00	30.00	-10	3,547	-0.28%
2018/03/08	5	29.94	16	29.98	30.00	-11	3,559	-0.31%
2018/03/07	5	29.80	0	0.00	29.85	5	3,561	0.14%
2018/03/06	0	0.00	5	30.50	30.10	-5	3,560	-0.14%
2018/03/05	10	30.20	10	30.55	30.10	0	3,595	0.00%
2018/03/02	8	31.01	0	0.00	31.15	8	3,556	0.22%
2018/03/01	5	31.87	28	31.99	31.70	-23	3,528	-0.65%
2018/02/27	0	0.00	10	31.40	31.20	-10	3,427	-0.29%
2018/02/26	10	31.55	8	31.72	31.65	2	3,387	0.06%
2018/02/23	16	31.96	23	31.67	31.45	-7	3,335	-0.21%
2018/02/22	0	0.00	1	30.65	30.65	-1	3,147	-0.03%
2018/02/21	6	30.82	11	30.72	30.60	-5	3,131	-0.16%
2018/02/09	5	29.75	3	29.35	29.80	2	3,090	0.06%
2018/02/08	5	29.95	9	30.02	29.90	-4	3,086	-0.13%
2018/02/07	95	30.78	195	30.95	30.40	-100	3,048	-3.28%	大賣/
2018/02/06	5	29.68	1	30.05	29.65	4	2,875	0.14%
2018/02/05	15	30.60	159	30.70	30.85	-144	2,706	-5.32%	大賣/鉅額交易
2018/02/02	5	30.97	4	31.13	30.75	1	2,687	0.04%
2018/02/01	1	30.30	3	30.42	30.45	-2	2,709	-0.07%
2018/01/31	55	29.36	4	30.20	31.00	51	2,708	1.88%
2018/01/30	53	29.78	1	29.85	29.60	52	2,567	2.03%
2018/01/29	6	30.48	15	30.38	30.40	-9	2,545	-0.35%
2018/01/26	17	30.28	16	30.18	30.40	1	2,522	0.04%
2018/01/25	5	30.30	10	30.20	29.90	-5	2,572	-0.19%
2018/01/24	0	0.00	9	29.78	29.65	-9	2,502	-0.36%
2018/01/23	1	29.75	0	0.00	29.75	1	2,470	0.04%
2018/01/22	2	29.65	53	29.49	29.55	-51	2,418	-2.11%
2018/01/19	2	28.95	2	28.85	29.00	0	2,351	0.00%
2018/01/16	2	28.15	0	0.00	28.50	2	2,388	0.08%
2018/01/15	2	28.50	1	28.45	28.40	1	2,398	0.04%
2018/01/11	30	29.00	7	28.94	28.90	23	2,414	0.95%
2018/01/10	2	29.03	0	0.00	28.90	2	2,392	0.08%
2018/01/09	1	29.10	0	0.00	29.35	1	2,372	0.04%
2018/01/08	3	29.67	1	29.70	29.65	2	2,358	0.08%
2018/01/05	0	0.00	2	29.05	29.05	-2	2,311	-0.09%
2018/01/04	1	28.65	1	28.75	28.70	0	2,287	0.00%
2018/01/03	4	29.45	4	29.11	28.95	0	2,282	0.00%
2018/01/02	1	28.45	1	28.70	28.70	0	2,234	0.00%