新光鋼 (2031)-元大-永春券商分點個股進出

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
50.40
漲跌
▲0.45
漲幅
+0.90%
成交量
496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-永春券商分點個股進出

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-永春券商分點個股進出
元大-永春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
2024/11/22	0	50.70	0	0.00	50.40	0	1,032	0.00%
2024/11/21	3	49.72	0	0.00	49.95	3	1,036	0.29%
2024/11/18	0.1	49.80	0	0.00	50.20	0.1	1,063	0.01%
2024/11/14	2	49.00	0	0.00	49.10	2	1,067	0.19%
2024/11/11	0	0.00	1	50.80	50.80	-1	1,064	-0.09%
2024/11/08	1	52.60	1	52.00	51.50	0	1,059	0.00%
2024/11/07	1	53.20	11	53.82	53.40	-10	1,075	-0.93%
2024/11/06	1	52.70	0	0.00	53.10	1	1,167	0.09%
2024/11/04	1	55.30	0	0.00	55.10	1	1,184	0.08%
2024/10/18	0	0.00	2	58.70	58.30	-2	1,436	-0.14%
2024/10/17	1	58.80	0	0.00	58.60	1	1,454	0.07%
2024/10/15	0	0.00	1	58.10	57.30	-1	1,424	-0.07%
2024/10/14	1	58.00	0	0.00	57.90	1	1,425	0.07%
2024/10/11	0	0.00	1	57.50	57.50	-1	1,436	-0.07%
2024/10/08	4.2	61.39	0	0.00	60.10	4.2	1,418	0.29%
2024/10/07	0	0.00	2	61.60	61.40	-2	1,433	-0.14%
2024/10/01	2	60.45	0	0.00	60.10	2	1,437	0.14%
2024/09/30	0	0.00	3	60.80	60.40	-3	1,449	-0.21%
2024/09/27	0.1	60.70	0.4	60.00	60.60	-0.3	1,446	-0.02%
2024/09/24	1	58.00	0	0.00	58.00	1	1,575	0.06%
2024/09/18	7	56.69	0	0.00	56.70	7	1,655	0.42%
2024/09/16	0	0.00	1	56.30	56.30	-1	1,709	-0.06%
2024/09/11	11	54.44	20	54.61	54.50	-9	2,023	-0.44%
2024/09/10	1	55.80	1	55.30	55.20	0	2,363	0.00%
2024/09/06	0	0.00	0.1	56.30	56.30	-0.1	2,473	0.00%
2024/09/05	1	56.50	0	0.00	55.80	1	2,480	0.04%
2024/09/03	5	58.80	0	0.00	58.60	5	2,499	0.20%
2024/08/29	1	59.20	0	0.00	59.60	1	2,510	0.04%
2024/08/27	3	59.67	0	0.00	59.90	3	2,517	0.12%
2024/08/22	0	0.00	1	59.20	59.60	-1	2,552	-0.04%
2024/08/13	1	59.30	0	0.00	59.30	1	2,654	0.04%
2024/08/12	10	59.90	1	60.00	60.00	9	2,661	0.34%
2024/08/09	13	60.28	0.1	60.50	59.90	12.9	2,660	0.48%
2024/08/08	2	60.00	3	60.70	60.00	-1	2,621	-0.04%
2024/08/07	0	0.00	4	58.88	58.90	-4	2,526	-0.16%
2024/08/05	2	54.60	0	0.00	54.20	2	2,502	0.08%
2024/08/02	1	60.50	0	0.00	60.00	1	2,491	0.04%
2024/08/01	0	0.00	0.2	61.00	61.10	-0.2	2,503	-0.01%
2024/07/31	1.1	59.99	3	60.40	59.80	-1.9	2,497	-0.08%
2024/07/30	0	0.00	1	60.80	60.80	-1	2,496	-0.04%
2024/07/29	1	57.70	20	57.60	57.60	-19	2,460	-0.77%
2024/07/22	34	58.49	2	57.50	57.50	32	2,540	1.26%
2024/07/19	3	60.00	1	60.00	59.80	2	2,536	0.08%
2024/07/18	0.3	61.30	5	60.30	61.40	-4.7	2,524	-0.19%
2024/07/17	1	60.60	0.1	61.00	60.90	0.9	2,511	0.03%
2024/07/16	1	60.60	0	0.00	60.60	1	2,520	0.04%
2024/07/11	0	0.00	0.2	59.90	59.80	-0.2	2,551	-0.01%
2024/07/10	5	60.10	0	0.00	60.30	5	2,571	0.19%
2024/07/09	32	60.06	0	0.00	60.40	32	2,580	1.24%
2024/07/08	12	60.62	0	0.00	60.70	12	2,590	0.46%
2024/07/05	42	61.55	0	0.00	61.40	42	2,607	1.61%
2024/07/04	0	0.00	4	62.30	62.00	-4	2,654	-0.15%
2024/07/03	5	61.22	0	0.00	61.40	5	2,732	0.18%
2024/07/01	4	64.40	0	0.00	64.30	4	2,743	0.15%
2024/06/28	2	63.95	2.2	64.20	64.00	-0.2	2,677	-0.01%
2024/06/27	6	63.02	3	63.27	63.50	3	2,626	0.11%
2024/06/26	5	63.10	0.5	63.20	63.20	4.6	2,631	0.17%
2024/06/25	0	0.00	1	63.10	63.10	-1	2,631	-0.04%
2024/06/24	2	62.95	0	0.00	62.50	2	2,618	0.08%
2024/06/21	13	64.11	5	64.04	63.30	8	2,616	0.31%
2024/06/19	6	64.95	5	65.10	64.70	1	2,578	0.04%
2024/06/18	17.5	66.87	7	66.60	65.30	10.5	2,569	0.41%
2024/06/17	17	68.01	7.3	69.33	69.60	9.7	2,437	0.40%
2024/06/14	0	0.00	1	62.50	64.10	-1	2,147	-0.05%
2024/06/13	0	0.00	0.4	61.50	61.50	-0.4	2,115	-0.02%
2024/06/12	1	60.50	0	0.00	60.60	1	2,160	0.05%
2024/06/11	1	60.90	0	0.00	60.70	1	2,177	0.05%
2024/06/07	0	0.00	2	61.50	61.90	-2	2,201	-0.09%
2024/06/04	0	0.00	1	61.00	60.90	-1	2,326	-0.04%
2024/05/29	0	0.00	1	61.40	61.00	-1	2,551	-0.04%
2024/05/28	1	61.60	1	61.40	61.50	0	2,610	0.00%
2024/05/23	0	0.00	5	59.60	59.60	-5	2,900	-0.17%
2024/05/21	2	60.30	4	60.90	60.60	-2	3,027	-0.07%
2024/05/20	1	60.70	2	62.20	60.60	-1	3,064	-0.03%
2024/05/16	1	61.30	2	61.50	60.90	-1	3,074	-0.03%
2024/05/14	0	0.00	1.2	61.10	61.00	-1.2	3,111	-0.04%
2024/05/13	4	61.30	0	0.00	60.90	4	3,126	0.13%
2024/05/02	1	59.70	0	0.00	61.00	1	3,052	0.03%
2024/04/29	1	59.90	3	60.10	59.20	-2	2,985	-0.07%
2024/04/26	0.2	57.40	0	0.00	57.50	0.2	2,963	0.01%
2024/04/25	4	57.90	0	0.00	57.10	4	2,960	0.14%
2024/04/24	2	58.70	0	0.00	58.70	2	2,940	0.07%
2024/04/23	0	0.00	4	60.00	58.90	-4	2,971	-0.13%
2024/04/18	1	60.40	1	60.40	60.20	0	2,951	0.00%
2024/04/16	3	58.80	2	58.50	58.40	1	2,947	0.03%
2024/04/15	3	60.30	0	0.00	60.00	3	2,937	0.10%
2024/04/12	3	60.53	0	0.00	60.10	3	2,946	0.10%
2024/04/11	2	61.25	0	0.00	61.00	2	2,953	0.07%
2024/04/10	2.4	62.38	1	62.20	61.70	1.4	2,937	0.05%
2024/04/09	2	64.15	3	64.83	64.40	-1	2,904	-0.03%
2024/04/08	1	62.60	0	0.00	61.80	1	2,827	0.04%
2024/04/03	2	63.05	3	63.93	61.60	-1	2,821	-0.04%
2024/03/29	1	62.20	1	61.50	61.50	0	2,917	0.00%
2024/03/28	0	0.00	2	63.30	62.10	-2	3,061	-0.07%
2024/03/27	2	62.90	0	0.00	62.90	2	3,124	0.06%
2024/03/26	1	63.30	0	0.00	62.60	1	3,272	0.03%
2024/03/22	1	63.50	0	0.00	63.90	1	3,691	0.03%
2024/03/21	0	0.00	1	63.60	63.10	-1	4,125	-0.02%
2024/03/20	1	63.10	0	0.00	61.90	1	4,344	0.02%
2024/03/18	0	0.00	1	64.60	63.00	-1	4,223	-0.02%
2024/03/08	2	61.55	6	62.83	61.20	-4	4,041	-0.10%
2024/03/06	1	65.30	6	65.68	65.40	-5	3,983	-0.13%
2024/03/05	3	65.90	0	0.00	66.00	3	3,952	0.08%
2024/03/04	2	67.45	5	68.00	66.20	-3	3,929	-0.08%
2024/03/01	0.5	66.80	6	67.43	66.80	-5.6	3,824	-0.15%
2024/02/29	1	66.20	14	66.54	66.80	-13	3,755	-0.35%
2024/02/27	1	64.40	1	65.20	64.80	0	3,652	0.00%
2024/02/26	22	64.44	28	64.86	65.60	-6	3,587	-0.17%
2024/02/23	1	63.50	23	62.83	62.80	-22	3,454	-0.64%
2024/02/21	3	59.80	0	0.00	59.30	3	3,339	0.09%
2024/02/19	5	61.42	19	61.71	61.80	-14	3,280	-0.43%
2024/02/16	0	0.00	3	59.53	59.80	-3	3,237	-0.09%
2024/02/15	1	58.50	6	58.50	58.60	-5	3,198	-0.16%
2024/02/05	0	0.00	2	57.60	57.50	-2	3,175	-0.06%
2024/02/02	1	56.90	3	56.93	56.70	-2	3,154	-0.06%
2024/02/01	0	56.00	0	0.00	56.10	0	3,146	0.00%
2024/01/31	1	56.10	1	56.50	55.80	0	3,152	0.00%
2024/01/30	3	55.83	1	56.00	56.00	2	3,143	0.06%
2024/01/29	0	0.00	3	56.17	56.30	-3	3,128	-0.10%
2024/01/19	1	53.00	0	0.00	53.50	1	3,054	0.03%
2024/01/18	1	53.50	0	0.00	53.40	1	3,046	0.03%
2024/01/17	3	53.57	0	0.00	53.40	3	3,042	0.10%
2024/01/16	3	54.37	0	54.80	54.80	3	3,003	0.10%
2024/01/15	1	54.80	0	0.00	55.40	1	2,992	0.03%
2024/01/12	7	54.60	0	0.00	54.70	7	2,989	0.23%
2024/01/10	7	54.50	0	54.50	54.40	7	3,017	0.23%
2024/01/09	20	55.50	0	0.00	55.40	20	3,004	0.67%
2024/01/08	5	57.00	0	0.00	56.60	5	2,987	0.17%
2024/01/04	5	55.90	0	0.00	56.60	5	2,934	0.17%
2024/01/03	17	56.53	0.5	56.70	56.40	16.6	2,933	0.56%
2023/12/29	4	57.78	0	0.00	57.70	4	2,891	0.14%
2023/12/28	8	58.55	1	58.30	58.20	7	2,881	0.24%
2023/12/27	3	59.77	0	0.00	60.60	3	2,802	0.11%
2023/12/26	0	0.00	1	60.40	60.30	-1	2,746	-0.04%
2023/12/22	30	61.33	2	61.00	60.60	28	2,552	1.10%
2023/12/21	2	61.60	8	61.69	61.70	-6	2,485	-0.24%
2023/12/20	34	59.48	32	59.77	60.10	2	2,332	0.09%
2023/12/19	37	59.10	41	59.42	60.10	-4	2,165	-0.18%
2023/12/18	22	57.12	13	57.50	58.00	9	1,870	0.48%
2023/12/15	1.5	53.71	10	55.45	56.40	-8.5	1,433	-0.60%
2023/12/11	1	51.00	0	0.00	51.50	1	1,211	0.08%
2023/12/08	1	51.00	2	50.90	51.00	-1	1,210	-0.08%
2023/12/05	0	0.00	6	51.40	51.50	-6	1,153	-0.52%
2023/12/04	6	51.38	8	50.10	51.80	-2	1,156	-0.17%
2023/11/22	8	49.85	0	0.00	49.10	8	1,126	0.71%
2023/11/21	0	0.00	1	48.95	49.35	-1	1,117	-0.09%
2023/11/15	1	47.85	0	0.00	47.90	1	1,111	0.09%
2023/11/08	0	0.00	1	46.70	47.00	-1	1,164	-0.09%
2023/10/12	0	0.00	1	46.80	46.80	-1	1,908	-0.05%
2023/10/06	1	46.70	0	0.00	46.80	1	1,912	0.05%
2023/09/28	1	46.75	0	0.00	46.75	1	1,964	0.05%
2023/09/25	0	0.00	20	48.93	48.80	-20	1,981	-1.01%
2023/09/21	5	49.32	1	48.90	49.20	4	2,008	0.20%
2023/09/20	7	50.10	3	50.47	50.00	4	2,000	0.20%
2023/09/19	10	49.76	0	0.00	49.85	10	1,986	0.50%
2023/09/18	1	50.10	1	50.10	49.95	0	2,002	0.00%
2023/09/14	0	0.00	4	48.15	48.65	-4	1,988	-0.20%
2023/09/05	0	0.00	6	48.92	49.00	-6	2,181	-0.28%
2023/09/04	4	49.40	1	49.60	49.35	3	2,181	0.14%
2023/08/25	1	45.70	0	0.00	45.40	1	2,257	0.04%
2023/08/22	1	45.35	0	0.00	45.30	1	2,338	0.04%
2023/08/21	1	46.40	0	0.00	46.15	1	2,365	0.04%
2023/08/18	1	47.45	0	0.00	46.80	1	2,396	0.04%
2023/08/17	2	47.00	0	0.00	47.00	2	2,523	0.08%
2023/08/15	0	0.00	1	49.00	48.70	-1	2,802	-0.04%
2023/08/11	1	50.20	1	49.80	49.55	0	2,793	0.00%
2023/08/10	1	51.10	1	50.60	50.60	0	2,767	0.00%
2023/08/09	2	50.40	1	51.00	51.00	1	2,751	0.04%
2023/08/04	0	0.00	15	51.91	52.00	-15	2,689	-0.56%
2023/08/02	6	50.80	0	0.00	50.60	6	2,621	0.23%
2023/07/27	0	0.00	8	47.50	47.40	-8	2,412	-0.33%
2023/07/26	2	46.85	2	46.75	46.80	0	2,434	0.00%
2023/07/24	5	46.55	5	46.03	45.90	0	2,543	0.00%
2023/07/17	0	0.00	1	44.55	44.85	-1	3,713	-0.03%
2023/07/11	2	43.85	0	0.00	43.25	2	3,773	0.05%
2023/07/06	2	45.25	0	0.00	45.00	2	3,756	0.05%
2023/07/03	5	46.90	1	46.45	46.75	4	3,751	0.11%
2023/06/29	1	46.95	0	0.00	46.60	1	3,772	0.03%
2023/06/21	1	46.80	0	0.00	47.15	1	3,824	0.03%
2023/06/14	1	46.50	0	0.00	46.65	1	4,045	0.02%
2023/06/13	0	0.00	18	46.55	46.70	-18	4,041	-0.45%
2023/06/12	1	47.70	0	0.00	47.70	1	4,001	0.02%
2023/06/06	0	0.00	1	48.50	48.55	-1	3,975	-0.03%
2023/06/02	3	47.68	0	0.00	47.70	3	3,930	0.08%
2023/05/31	2	47.90	0	0.00	47.90	2	3,891	0.05%
2023/05/30	3	47.35	0	0.00	47.60	3	3,932	0.08%
2023/05/25	5	49.65	0	0.00	50.10	5	3,906	0.13%
2023/05/23	5	48.76	4	49.51	49.50	1	3,834	0.03%
2023/05/22	15	46.84	122	46.62	47.20	-107	3,703	-2.89%	大賣/鉅額交易
2023/05/19	30	49.00	4	49.25	49.75	26	3,560	0.73%
2023/05/18	0	0.00	4	46.40	46.60	-4	3,388	-0.12%
2023/05/16	2	45.70	0	0.00	45.50	2	3,378	0.06%
2023/05/15	7.1	44.75	0	0.00	44.90	7.1	3,405	0.21%
2023/05/12	1	47.15	0	0.00	45.10	1	3,431	0.03%
2023/05/11	1	47.15	0	0.00	45.90	1	3,428	0.03%
2023/05/10	1	46.50	1	46.95	47.05	0	3,417	0.00%
2023/05/09	0	0.00	4	45.00	44.75	-4	3,377	-0.12%
2023/05/08	5	46.65	2	46.38	46.40	3	3,357	0.09%
2023/05/05	4	46.98	2	47.00	47.05	2	3,362	0.06%
2023/05/04	5	46.90	3	47.07	46.70	2	3,347	0.06%
2023/05/03	3	47.15	0	47.20	47.20	3	3,391	0.09%
2023/05/02	7	47.21	0	0.00	47.45	7	3,457	0.20%
2023/04/28	4	49.09	0	0.00	48.85	4	3,432	0.12%
2023/04/27	2	49.42	0	0.00	49.65	2	3,416	0.06%
2023/04/25	11	48.50	20	48.48	48.20	-9	3,305	-0.27%
2023/04/24	12	51.28	21	51.76	49.80	-9	3,135	-0.29%
2023/04/21	82	52.08	34	52.41	53.60	48	2,823	1.70%
2023/04/20	13	49.40	2.2	49.66	48.80	10.8	2,378	0.45%
2023/04/19	5	46.40	1	46.50	46.35	4	2,220	0.18%
2023/04/18	21	47.56	1	47.20	47.20	20	2,214	0.90%
2023/04/13	0	0.00	1	45.60	45.40	-1	2,143	-0.05%
2023/04/12	1	45.90	4	45.38	45.60	-3	2,162	-0.14%
2023/04/11	0	0.00	1	45.20	44.95	-1	2,188	-0.05%
2023/04/10	0	45.90	0	0.00	45.75	0	2,190	0.00%
2023/04/06	2	48.00	0	0.00	47.75	2	2,206	0.09%
2023/03/28	0	0.00	6	46.82	47.00	-6	2,514	-0.24%
2023/03/27	0	0.00	4	47.68	47.50	-4	2,528	-0.16%
2023/03/24	1	48.45	0	0.00	48.00	1	2,580	0.04%
2023/03/23	1	48.00	0	0.00	48.00	1	2,648	0.04%
2023/03/22	0	0.00	1	47.90	47.70	-1	2,646	-0.04%
2023/03/21	0	0.00	5	47.56	47.50	-5	2,725	-0.18%
2023/03/20	1	46.05	0	0.00	46.00	1	2,664	0.04%
2023/03/17	0	0.00	1	43.35	45.70	-1	2,651	-0.04%
2023/03/15	1	45.00	0	0.00	44.75	1	2,572	0.04%
2023/03/13	0	0.00	5	44.95	45.50	-5	2,555	-0.20%
2023/03/06	0	0.00	5	45.80	45.75	-5	2,544	-0.20%
2023/03/01	1.5	43.58	0	0.00	43.30	1.5	2,504	0.06%
2023/02/24	1	44.45	0	0.00	44.70	1	2,470	0.04%
2023/02/23	0.1	44.55	0	0.00	44.75	0.1	2,465	0.00%
2023/02/22	2	44.40	1	43.90	44.25	1	2,466	0.04%
2023/02/20	3	45.60	4	45.55	45.55	-1	2,505	-0.04%
2023/02/17	0.1	45.00	0	0.00	45.15	0.1	2,609	0.00%
2023/02/16	0	45.40	0	0.00	45.35	0	2,625	0.00%
2023/02/13	2	44.43	0	0.00	44.55	2	2,638	0.08%
2023/02/10	1	45.05	0	0.00	45.00	1	2,609	0.04%
2023/02/09	2.1	45.93	0	0.00	45.90	2.1	2,581	0.08%
2023/02/07	1	46.60	0	0.00	47.05	1	2,548	0.04%
2023/02/06	1	46.80	1	48.40	46.90	0	2,534	0.00%
2023/02/03	2	47.63	0	0.00	47.60	2	2,504	0.08%
2023/02/02	0.1	47.60	0	0.00	47.45	0.1	2,481	0.00%
2023/02/01	3	47.85	1	48.90	47.90	2	2,475	0.08%
2023/01/31	3	48.18	3	48.52	48.40	0	2,415	0.00%
2023/01/30	0	46.00	3	46.55	46.60	-3	2,314	-0.13%
2023/01/17	1	45.20	1	45.30	45.30	0	2,270	0.00%
2023/01/13	1	44.50	0	0.00	44.70	1	2,224	0.04%
2023/01/12	1	44.95	0	0.00	44.85	1	2,243	0.04%
2023/01/11	0.1	43.75	0	0.00	43.80	0.1	2,195	0.00%
2023/01/10	0	0.00	3	43.80	43.50	-3	2,173	-0.14%
2023/01/06	1	43.00	0	0.00	42.95	1	2,146	0.05%
2023/01/05	1	43.55	0	0.00	43.60	1	2,150	0.05%
2023/01/04	0	0.00	1	43.55	43.50	-1	2,150	-0.05%
2022/12/29	1.2	42.17	0	0.00	42.00	1.2	2,104	0.06%
2022/12/27	1	43.40	2	43.40	43.30	-1	2,072	-0.05%
2022/12/23	60	44.06	56	44.50	44.00	4	2,043	0.20%
2022/12/22	0	43.80	1	44.25	44.25	-1	1,970	-0.05%
2022/12/21	25	42.23	25	42.49	41.55	0	1,821	0.00%
2022/12/16	6	42.14	13	41.78	42.00	-7	1,698	-0.41%
2022/12/15	3	42.20	1	41.90	42.10	2	1,633	0.12%
2022/12/14	3	41.60	2	40.45	40.50	1	1,535	0.07%
2022/12/13	6	41.49	15	41.88	41.70	-9	1,483	-0.61%
2022/12/09	0	0.00	1	39.25	39.25	-1	1,357	-0.07%
2022/12/07	1	37.85	0	0.00	37.85	1	1,363	0.07%
2022/11/24	0	0.00	1	37.50	37.25	-1	1,482	-0.07%
2022/11/23	0	0.00	4	37.25	37.00	-4	1,473	-0.27%
2022/11/22	0.1	37.80	0	0.00	37.35	0.1	1,476	0.01%
2022/11/21	0	0.00	2	37.68	37.80	-2	1,476	-0.14%
2022/11/18	0	0.00	1	37.55	37.70	-1	1,482	-0.07%
2022/11/17	1	36.90	0	0.00	37.40	1	1,480	0.07%
2022/11/15	6	37.70	0	0.00	37.50	6	1,428	0.42%
2022/11/14	0	0.00	3	34.80	35.20	-3	1,319	-0.23%
2022/11/11	2.1	34.36	0	0.00	34.05	2.1	1,302	0.16%
2022/11/10	0	0.00	8	34.30	34.40	-8	1,308	-0.61%
2022/11/09	1	35.10	8	35.44	35.00	-7	1,337	-0.52%
2022/11/04	1	34.70	0	0.00	34.75	1	1,499	0.07%
2022/11/03	2	34.35	0	0.00	34.50	2	1,509	0.13%
2022/11/02	2	34.55	0	0.00	34.60	2	1,518	0.13%
2022/10/28	2	34.40	0	0.00	34.15	2	1,581	0.13%
2022/10/26	2	35.20	0	35.20	35.20	2	1,678	0.12%
2022/10/24	0	0.00	1	36.15	36.00	-1	1,838	-0.05%
2022/10/21	3	35.35	0	0.00	35.70	3	1,834	0.16%
2022/10/20	3	35.77	2	36.05	36.00	1	1,839	0.05%
2022/10/19	0	35.00	2	35.50	35.20	-2	1,805	-0.11%
2022/10/11	1	35.15	1	34.85	34.80	0	1,885	0.00%
2022/10/05	0	0.00	2	34.95	35.05	-2	1,912	-0.10%
2022/10/03	0	33.24	0	0.00	33.30	0	1,919	0.00%
2022/09/29	2	34.55	0	0.00	33.95	2	1,925	0.10%
2022/09/28	0	34.80	0	0.00	34.05	0	1,965	0.00%
2022/09/27	3	34.22	1	34.90	34.90	2	2,006	0.10%
2022/09/26	1.1	34.45	0	0.00	34.45	1.1	2,027	0.05%
2022/09/22	0	36.75	0	0.00	36.80	0	2,065	0.00%
2022/09/20	2	37.60	0	0.00	37.60	2	2,091	0.10%
2022/09/19	3	38.50	0	0.00	38.40	3	2,096	0.14%
2022/09/12	1	38.85	0	0.00	39.80	1	2,259	0.04%
2022/09/08	0	0.00	3	38.80	38.80	-3	2,242	-0.13%
2022/09/07	4	37.76	5	37.59	36.30	-1	2,193	-0.05%
2022/09/06	1	35.85	0	0.00	35.70	1	2,111	0.05%
2022/08/22	0	38.55	1	38.80	38.55	-1	2,251	-0.04%
2022/08/18	3	39.32	4	39.60	39.65	-1	2,281	-0.04%
2022/08/17	5	39.86	3	39.40	39.25	2	2,296	0.09%
2022/08/15	1	39.35	0	0.00	40.00	1	2,319	0.04%
2022/08/12	3	37.65	3	38.23	38.20	0	2,268	0.00%
2022/08/11	0	0.00	1	36.60	36.80	-1	2,251	-0.04%
2022/08/02	11	36.66	10	36.38	36.55	1	2,922	0.03%
2022/08/01	7	37.02	5	37.59	37.85	2	2,926	0.07%
2022/07/28	0	36.00	0	0.00	34.85	0	2,938	0.00%
2022/07/19	1	36.10	0	0.00	36.15	1	3,335	0.03%
2022/07/13	0	0.00	1	33.60	33.95	-1	3,715	-0.03%
2022/07/12	0.1	33.20	0	0.00	32.90	0.1	3,854	0.00%
2022/07/08	1	34.80	0	0.00	35.00	1	4,425	0.02%
2022/07/06	1	34.35	0	0.00	34.10	1	4,607	0.02%
2022/07/05	2	38.78	1	39.30	39.30	1	4,714	0.02%
2022/07/04	0	0.00	0	38.40	38.45	0	4,741	0.00%
2022/07/01	2	39.08	0	0.00	37.85	2	4,928	0.04%
2022/06/27	1	41.85	0	0.00	41.90	1	5,411	0.02%
2022/06/23	0	0.00	3	40.50	40.20	-3	5,563	-0.05%
2022/06/22	1.1	41.80	0	0.00	40.60	1.1	5,704	0.02%
2022/06/20	1.1	42.00	0	0.00	41.50	1.1	5,941	0.02%
2022/06/17	1	44.60	0	0.00	44.15	1	5,929	0.02%
2022/06/14	1	46.50	0	0.00	46.85	1	6,001	0.02%
2022/06/13	1	47.80	0	0.00	47.25	1	6,048	0.02%
2022/06/10	0	49.05	0	0.00	48.80	0	6,117	0.00%
2022/06/09	1	49.75	0	0.00	49.85	1	6,213	0.02%
2022/06/07	0	50.50	0	0.00	50.70	0	6,319	0.00%
2022/06/06	0	50.00	0	0.00	50.30	0	6,345	0.00%
2022/06/01	1	50.20	1	50.10	50.20	0	6,485	0.00%
2022/05/30	2	50.40	0	0.00	50.20	2	6,532	0.03%
2022/05/26	1	48.80	0	0.00	48.75	1	6,797	0.01%
2022/05/25	0	0.00	10	48.08	48.55	-10	6,898	-0.14%
2022/05/24	5	49.00	5	48.70	48.15	0	6,930	0.00%
2022/05/23	11	49.19	2	49.33	48.95	9	6,917	0.13%
2022/05/20	1	48.85	0	0.00	48.65	1	6,929	0.01%
2022/05/18	8	50.10	7	49.86	50.00	1	7,041	0.01%
2022/05/16	0	49.55	0	0.00	48.90	0	6,957	0.00%
2022/05/13	28	49.75	21	50.08	49.70	7	6,918	0.10%
2022/05/12	0	0.00	64	51.03	50.00	-64	6,906	-0.93%
2022/05/11	4	52.93	0.2	52.86	52.40	3.8	6,732	0.06%
2022/05/10	1.1	56.98	0	0.00	57.10	1.1	6,590	0.02%
2022/05/06	7.1	60.39	0	0.00	60.40	7.1	6,495	0.11%
2022/05/04	2	62.20	0	0.00	62.00	2	6,383	0.03%
2022/04/28	3	64.67	3	64.40	64.20	0	6,285	0.00%
2022/04/27	0	0.00	2	64.55	65.00	-2	6,252	-0.03%
2022/04/26	2.2	67.51	1	64.70	65.10	1.2	6,193	0.02%
2022/04/22	2	69.40	1	69.20	69.40	1	5,992	0.02%
2022/04/21	1	69.60	0	0.00	69.50	1	5,952	0.02%
2022/04/20	4	70.25	3	70.33	71.40	1	5,912	0.02%
2022/04/19	7	72.86	11.1	72.63	72.40	-4.1	5,733	-0.07%
2022/04/18	1.1	74.83	1	73.00	72.90	0.1	5,664	0.00%
2022/04/15	6	75.77	10.1	76.01	75.50	-4.1	5,535	-0.07%
2022/04/14	3	72.07	32.2	74.41	74.80	-29.2	5,271	-0.55%
2022/04/13	2	71.75	2.2	71.37	71.20	-0.2	4,961	0.00%
2022/04/11	2	70.85	3	71.60	69.80	-1	4,768	-0.02%
2022/04/08	1	69.00	1	69.10	69.20	0	4,625	0.00%
2022/04/07	26.3	70.98	7	70.46	67.90	19.3	4,547	0.42%
2022/04/06	89	71.04	109.1	71.37	70.80	-20.1	4,326	-0.46%	大賣/
2022/04/01	1	69.20	4	69.58	69.50	-3	4,057	-0.07%
2022/03/31	5.2	67.68	3.2	67.81	67.80	2	3,960	0.05%
2022/03/30	11	66.44	8.1	66.32	67.40	2.9	3,881	0.07%
2022/03/29	5	67.22	11	66.15	66.00	-6	3,843	-0.16%
2022/03/28	6	66.75	12	67.49	67.90	-6	3,778	-0.16%
2022/03/25	13	67.49	65.7	67.69	68.00	-52.7	3,716	-1.42%
2022/03/24	1	67.10	4.2	66.44	66.00	-3.2	3,626	-0.09%
2022/03/23	50	64.90	2.1	65.11	65.30	47.9	3,518	1.36%
2022/03/22	12	64.11	0	0.00	64.10	12	3,412	0.35%
2022/03/18	1	62.20	0	0.00	62.00	1	3,338	0.03%
2022/03/17	0	0.00	1	61.80	62.40	-1	3,326	-0.03%
2022/03/15	4	65.25	7	64.03	64.20	-3	3,223	-0.09%
2022/03/11	0	0.00	1	63.60	63.80	-1	3,076	-0.03%
2022/03/09	1	61.20	0	0.00	61.70	1	2,973	0.03%
2022/03/04	0	0.00	1	62.80	62.50	-1	2,805	-0.04%
2022/03/03	1	63.00	0	0.00	63.00	1	2,793	0.04%
2022/03/02	1	63.50	0	0.00	62.70	1	2,778	0.04%
2022/03/01	4	64.67	2	63.75	63.00	2	2,739	0.07%
2022/02/25	1	61.20	16	61.50	62.00	-15	2,577	-0.58%
2022/02/24	0	0.00	2	59.70	59.40	-2	2,513	-0.08%
2022/02/22	2	59.90	1	59.50	59.50	1	2,466	0.04%
2022/02/21	4	60.58	5	61.66	60.30	-1	2,430	-0.04%
2022/02/17	1	57.50	0.1	57.80	57.50	0.9	2,279	0.04%
2022/02/16	6	58.17	8	58.03	57.80	-2	2,322	-0.09%
2022/02/15	1	58.50	0	0.00	58.10	1	2,323	0.04%
2022/02/14	6	58.58	10	58.55	58.90	-4	2,375	-0.17%
2022/02/10	3	57.80	61	58.19	58.10	-58	2,341	-2.48%
2022/02/09	0	0.00	10	56.90	57.00	-10	2,462	-0.41%
2022/02/08	0	0.00	10	56.00	56.40	-10	2,451	-0.41%
2022/02/07	2	54.40	12	54.58	55.50	-10	2,474	-0.40%
2022/01/25	0.1	52.00	6	51.95	51.90	-5.9	2,543	-0.23%
2022/01/20	0	0.00	2	53.45	54.30	-2	2,638	-0.08%
2022/01/14	5	53.92	4	54.25	54.20	1	2,793	0.04%
2022/01/13	3	55.23	2	55.10	55.20	1	2,814	0.04%
2022/01/12	13.1	54.71	2	55.00	54.70	11.1	2,807	0.40%
2022/01/11	53.2	55.20	1	55.50	55.10	52.2	2,789	1.87%
2022/01/10	1	55.60	1	56.40	56.00	0	2,792	0.00%
2022/01/07	12	56.83	2	57.20	56.70	10	2,784	0.36%
2022/01/06	1	57.20	9	57.17	57.30	-8	2,807	-0.28%
2022/01/05	10	57.77	1	58.00	57.50	9	2,846	0.32%
2022/01/04	10	57.20	0	0.00	57.50	10	2,874	0.35%
2022/01/03	10	58.00	4	57.80	57.50	6	2,898	0.21%
2021/12/29	0	0.00	2	58.60	58.70	-2	2,942	-0.07%
2021/12/27	12	58.33	1	58.60	58.40	11	3,041	0.36%
2021/12/24	0	0.00	3	59.10	59.00	-3	3,096	-0.10%
2021/12/23	7	60.17	0	0.00	60.00	7	3,119	0.22%
2021/12/21	0	0.00	1	58.80	59.90	-1	3,097	-0.03%
2021/12/20	16	59.38	10	59.72	60.00	6	3,082	0.19%
2021/12/17	9	58.49	13	59.19	58.80	-4	3,019	-0.13%
2021/12/14	11	57.41	5	57.82	56.80	6	3,001	0.20%
2021/12/13	1	58.60	8.1	58.21	58.60	-7.1	2,981	-0.24%
2021/12/10	1	57.60	4	57.45	57.50	-3	2,985	-0.10%
2021/12/09	6	58.07	1	58.50	57.80	5	3,034	0.16%
2021/12/08	5	58.80	5	59.40	58.70	0	3,077	0.00%
2021/12/07	3	58.00	0	0.00	58.50	3	3,081	0.10%
2021/12/06	0	0.00	0.2	57.30	57.30	-0.2	3,082	-0.01%
2021/12/03	5	57.40	5	58.00	57.30	0	3,109	0.00%
2021/12/02	1	57.00	10	57.40	57.30	-9	3,147	-0.29%
2021/11/29	10	56.50	0	0.00	56.80	10	3,269	0.31%
2021/11/26	10	58.30	0	0.00	57.80	10	3,312	0.30%
2021/11/24	2	58.80	22	58.89	58.80	-20	3,404	-0.59%
2021/11/19	0.1	56.50	0	0.00	56.10	0.1	3,630	0.00%
2021/11/18	10	56.60	1	56.60	56.70	9	3,716	0.24%
2021/11/17	1	57.10	1	57.20	57.10	0	3,795	0.00%
2021/11/16	2.2	56.19	2	57.00	56.20	0.2	3,824	0.01%
2021/11/15	10	58.10	1	57.10	56.80	9	3,881	0.23%
2021/11/12	0	0.00	1	58.40	58.30	-1	3,955	-0.03%
2021/11/11	10	58.20	11	60.86	58.70	-1	4,057	-0.02%
2021/11/10	1	58.80	0	0.00	58.60	1	4,129	0.02%
2021/11/09	1	59.00	5	59.94	59.50	-4	4,171	-0.10%
2021/11/08	7	60.53	10	61.31	60.00	-3	4,194	-0.07%
2021/11/03	3	57.50	14	58.75	59.40	-11	4,313	-0.26%
2021/11/02	3	57.70	15	58.33	57.60	-12	4,284	-0.28%
2021/11/01	10	57.80	0	0.00	58.20	10	4,327	0.23%
2021/10/29	32	58.23	3	58.03	58.20	29	4,348	0.67%
2021/10/28	0	0.00	0.5	58.70	59.00	-0.5	4,363	-0.01%
2021/10/26	1	57.40	0	0.00	57.60	1	4,697	0.02%
2021/10/25	2	57.00	0	0.00	56.80	2	4,777	0.04%
2021/10/22	0.5	55.70	0	0.00	55.20	0.5	4,893	0.01%
2021/10/21	1	57.90	0	0.00	58.20	1	4,935	0.02%
2021/10/20	0	58.20	0	0.00	56.70	0	5,072	0.00%
2021/10/19	0	0.00	1	57.70	57.20	-1	5,203	-0.02%
2021/10/13	0	0.00	1	55.10	55.10	-1	6,355	-0.02%
2021/10/08	1	57.90	0	0.00	57.20	1	6,758	0.01%
2021/10/07	1	57.30	0.1	58.70	58.80	0.9	7,076	0.01%
2021/10/05	0	0.00	1	57.50	58.60	-1	7,686	-0.01%
2021/10/04	2	57.75	1	57.50	56.80	1	7,883	0.01%
2021/10/01	1	60.20	2	62.00	59.50	-1	8,220	-0.01%
2021/09/30	2	62.05	0	0.00	63.00	2	8,743	0.02%
2021/09/29	17	60.92	0	0.00	60.70	17	9,439	0.18%
2021/09/27	4	63.00	0	0.00	62.50	4	11,719	0.03%
2021/09/22	1	62.50	5	62.70	62.20	-4	14,889	-0.03%
2021/09/17	21	64.08	6	64.37	65.00	15	15,482	0.10%
2021/09/16	21	64.70	3	65.00	64.30	18	15,766	0.11%
2021/09/13	3.1	66.90	0	0.00	66.80	3.1	17,518	0.02%
2021/09/10	2	66.00	1	66.00	66.10	1	17,588	0.01%
2021/09/09	8.1	64.41	2	65.30	65.20	6.1	17,647	0.03%
2021/09/08	7	65.30	6	64.60	64.20	1	17,830	0.01%
2021/09/06	4	67.08	7	66.86	66.30	-3	18,054	-0.02%
2021/09/02	1	68.00	17	68.14	67.60	-16	18,385	-0.09%
2021/09/01	4	70.33	2	69.70	69.40	2	18,473	0.01%
2021/08/31	17	70.97	16	71.78	70.30	1	18,592	0.01%
2021/08/30	4	69.53	0	0.00	69.60	4	18,777	0.02%
2021/08/27	1	68.80	8	68.80	69.10	-7	19,012	-0.04%
2021/08/26	12	69.98	11	70.47	69.00	1	19,337	0.01%
2021/08/25	9	66.48	0	0.00	67.10	9	19,534	0.05%
2021/08/24	3	65.50	1	64.50	66.30	2	19,780	0.01%
2021/08/23	10	65.80	0	0.00	65.80	10	20,561	0.05%
2021/08/20	1	63.40	0	0.00	63.20	1	21,093	0.00%
2021/08/19	2	64.75	0	0.00	63.20	2	21,520	0.01%
2021/08/18	0	0.00	4	62.88	67.00	-4	21,600	-0.02%
2021/08/17	6	65.83	11	67.11	64.50	-5	21,796	-0.02%
2021/08/16	12	68.62	13.2	68.29	68.40	-1.2	22,036	-0.01%
2021/08/11	1	72.00	5	73.14	71.50	-4	23,280	-0.02%
2021/08/10	3.2	73.71	0	0.00	72.50	3.2	23,465	0.01%
2021/08/09	7	75.81	8	75.71	75.80	-1	23,677	0.00%
2021/08/06	1	74.60	5	74.04	73.70	-4	23,956	-0.02%
2021/08/05	5	75.26	15.1	74.78	74.20	-10.1	24,359	-0.04%
2021/08/04	4.2	76.44	1	77.10	76.10	3.2	24,634	0.01%
2021/08/03	1	77.10	0	0.00	76.80	1	25,439	0.00%
2021/08/02	0	0.00	7	76.04	77.50	-7	26,084	-0.03%
2021/07/30	16	76.94	17	76.78	75.80	-1	26,449	0.00%
2021/07/29	0	0.00	7	74.44	75.00	-7	27,183	-0.03%
2021/07/28	12.3	72.59	12	72.68	72.50	0.3	27,871	0.00%
2021/07/27	5	73.62	5	73.20	72.10	0	28,415	0.00%
2021/07/26	11	75.26	4	75.45	74.70	7	29,154	0.02%
2021/07/23	3	73.50	1	73.50	73.80	2	29,831	0.01%
2021/07/22	2	71.15	1	74.00	71.70	1	30,155	0.00%
2021/07/21	4.5	74.82	9.1	74.69	73.30	-4.6	30,639	-0.01%
2021/07/20	18	77.49	34	77.83	76.80	-16	30,768	-0.05%
2021/07/19	32	77.37	48	76.91	79.40	-16	30,883	-0.05%
2021/07/16	13	73.58	4.7	73.77	74.00	8.4	31,277	0.03%
2021/07/15	16.1	73.07	41	74.27	74.80	-24.9	31,829	-0.08%
2021/07/14	44	72.64	17	73.34	72.00	27	31,954	0.08%
2021/07/13	64	78.01	59	77.12	75.60	5	32,305	0.02%
2021/07/12	23	82.43	19	84.69	81.20	4	32,626	0.01%
2021/07/09	8	81.74	11	82.32	81.10	-3	33,246	-0.01%
2021/07/08	104.1	84.05	104	84.43	83.60	0.1	34,034	0.00%	大買/大賣/
2021/07/07	110.1	85.58	220	85.45	84.00	-110	33,763	-0.33%	大買/大賣/鉅額交易
2021/07/06	201	88.66	109	87.54	87.80	92	33,327	0.28%	大買/大賣/
2021/07/05	181.4	89.42	240.5	89.07	85.80	-59.1	32,680	-0.18%	大買/大賣/
2021/07/02	161	83.62	113.8	85.33	86.60	47.2	31,335	0.15%	大買/大賣/
2021/07/01	69	79.02	76.1	79.75	78.80	-7.1	30,621	-0.02%
2021/06/30	161.1	83.27	102.1	83.95	79.80	59	30,088	0.20%	大買/大賣/
2021/06/29	86.1	78.42	75.4	78.85	80.20	10.6	28,815	0.04%
2021/06/28	22	71.62	24.7	72.91	74.30	-2.7	27,622	-0.01%
2021/06/25	9	68.71	4	68.48	67.60	5	26,994	0.02%
2021/06/24	43	68.70	46	68.04	66.80	-3	26,720	-0.01%
2021/06/23	108.2	70.69	99	69.62	65.60	9.2	26,441	0.03%	大買/
2021/06/22	45	68.64	111.1	69.31	69.50	-66.1	25,722	-0.26%	大賣/
2021/06/21	2	63.45	1	63.40	63.20	1	24,893	0.00%
2021/06/18	4	65.43	3	64.77	64.30	1	24,773	0.00%
2021/06/17	3	65.30	1	64.80	64.70	2	24,687	0.01%
2021/06/16	5	64.94	3	65.00	64.30	2	24,501	0.01%
2021/06/15	2	65.06	2	65.00	65.80	0	24,374	0.00%
2021/06/11	4.3	64.55	1.1	64.65	64.10	3.2	24,239	0.01%
2021/06/09	4	63.88	82.2	63.24	63.60	-78.2	23,966	-0.33%
2021/06/08	38	65.67	1	65.50	65.50	37	23,840	0.16%
2021/06/07	49	65.09	18	65.38	65.20	31	23,766	0.13%
2021/06/04	28	67.11	12.1	66.58	66.30	16	23,647	0.07%
2021/06/03	19	66.76	21	66.57	66.70	-2	23,600	-0.01%
2021/06/02	65	66.52	34	67.07	67.00	31	23,249	0.13%
2021/06/01	9	64.70	13	64.22	65.60	-4	22,815	-0.02%
2021/05/31	109	68.33	67.1	66.17	64.20	41.9	22,585	0.19%	大買/
2021/05/28	33	62.53	49	63.72	64.40	-16	21,715	-0.07%
2021/05/27	154	59.70	143.1	58.99	58.60	10.9	21,116	0.05%	大買/大賣/
2021/05/26	12	57.01	16.1	57.69	57.80	-4.1	20,697	-0.02%
2021/05/25	61.1	58.86	66	57.30	56.80	-4.9	20,585	-0.02%
2021/05/24	42	59.54	240	59.03	58.80	-198	20,330	-0.97%	大賣/鉅額交易
2021/05/21	22	60.22	107	59.97	60.70	-85	20,101	-0.42%	大賣/
2021/05/20	75.1	58.84	26	59.13	57.20	49.1	19,706	0.25%
2021/05/19	157	59.59	11	59.26	61.70	146	19,174	0.76%	大買/鉅額交易
2021/05/18	117	55.89	5	55.98	56.10	112	18,723	0.60%	大買/鉅額交易
2021/05/17	12.5	52.69	10.3	53.21	51.00	2.2	18,450	0.01%
2021/05/14	3.4	57.22	122.5	56.75	56.60	-119.2	18,170	-0.66%	大賣/鉅額交易
2021/05/13	19	60.28	20	60.19	60.20	-1	17,761	-0.01%
2021/05/12	2	65.15	15.4	69.07	65.10	-13.4	17,309	-0.08%
2021/05/11	128.8	78.40	384	74.55	72.30	-255.2	16,971	-1.50%	大買/大賣/鉅額交易
2021/05/10	38	79.57	14	80.24	80.20	24	16,146	0.15%
2021/05/07	8	72.78	18	74.02	75.80	-10	15,440	-0.06%
2021/05/06	33	78.31	35	77.43	73.90	-2	14,956	-0.01%
2021/05/05	50.1	74.59	51	74.57	74.60	-0.9	13,962	-0.01%
2021/05/04	354.2	67.87	260.3	66.65	69.30	93.9	13,185	0.71%	大買/大賣/
2021/05/03	70.4	78.77	126	75.78	72.60	-55.6	12,523	-0.44%	大賣/
2021/04/29	44	77.38	47.4	78.83	80.50	-3.4	11,674	-0.03%
2021/04/28	52	70.94	32.6	70.83	73.20	19.4	10,831	0.18%
2021/04/27	93	69.24	21	70.09	70.60	72	10,422	0.69%
2021/04/26	22	62.15	13	63.68	66.50	9	9,804	0.09%
2021/04/23	78.4	58.13	83	60.55	60.50	-4.6	9,449	-0.05%
2021/04/22	41	61.75	47.5	62.88	59.30	-6.5	9,050	-0.07%
2021/04/21	40	58.26	48	58.22	58.90	-8	8,305	-0.10%
2021/04/20	67	55.98	45	54.42	56.70	22	7,636	0.29%
2021/04/19	43	55.43	42	55.23	55.00	1	7,276	0.01%
2021/04/16	45	52.79	35	53.49	53.00	10	6,608	0.15%
2021/04/15	180	50.12	41	50.11	52.00	139	5,951	2.34%	大買/鉅額交易
2021/04/14	87	47.09	60	48.25	48.00	27	5,075	0.53%
2021/04/13	3	44.63	6	44.96	44.65	-3	4,123	-0.07%
2021/04/12	6	44.40	7	44.70	44.60	-1	4,101	-0.02%
2021/04/09	45	43.10	12	43.67	43.30	33	3,980	0.83%
2021/04/08	44	43.80	16	43.68	44.50	28	3,910	0.72%
2021/04/07	3	41.45	15	42.20	42.00	-12	3,813	-0.31%
2021/04/06	16	41.78	7	41.41	41.95	9	3,846	0.23%
2021/04/01	1	40.50	1	40.05	40.45	0	3,714	0.00%
2021/03/31	0	0.00	2	39.45	39.65	-2	3,666	-0.05%
2021/03/26	1	39.25	2	39.23	39.45	-1	4,132	-0.02%
2021/03/25	1	39.30	9	39.00	39.25	-8	4,384	-0.18%
2021/03/24	0	0.00	2	38.95	38.80	-2	4,457	-0.04%
2021/03/23	1	39.15	0	0.00	39.15	1	4,470	0.02%
2021/03/22	3	39.65	0	0.00	39.50	3	4,477	0.07%
2021/03/19	1	39.40	0	0.00	39.05	1	4,517	0.02%
2021/03/18	2	39.35	1	39.80	39.35	1	4,556	0.02%
2021/03/17	0	0.00	4	39.53	39.30	-4	4,842	-0.08%
2021/03/16	8	39.11	0	0.00	38.95	8	5,185	0.15%
2021/03/15	0	0.00	1	39.95	40.80	-1	5,090	-0.02%
2021/03/12	2	40.10	10	39.96	40.00	-8	5,093	-0.16%
2021/03/11	12	40.33	5	41.25	39.95	7	5,153	0.14%
2021/03/10	5	40.45	24	40.51	41.15	-19	5,110	-0.37%
2021/03/09	0	0.00	9	40.76	39.40	-9	4,971	-0.18%
2021/03/08	1	39.50	6	39.30	39.20	-5	4,807	-0.10%
2021/03/05	6	39.46	0	0.00	38.85	6	4,875	0.12%
2021/03/04	27	40.03	0	0.00	39.65	27	4,933	0.55%
2021/02/26	2	39.40	0	0.00	39.30	2	5,475	0.04%
2021/02/24	1	39.20	1	38.95	38.80	0	5,682	0.00%
2021/02/23	1	39.90	3	39.93	39.80	-2	5,640	-0.04%
2021/02/22	5	39.25	5	38.60	39.00	0	5,517	0.00%
2021/02/19	0	0.00	2	37.83	37.75	-2	5,449	-0.04%
2021/02/18	2	37.80	0	0.00	37.85	2	5,430	0.04%
2021/02/05	0	0.00	3	35.70	35.70	-3	5,386	-0.06%
2021/01/26	2	35.20	0	0.00	35.05	2	5,401	0.04%
2021/01/25	0	0.00	1	35.95	35.95	-1	5,398	-0.02%
2021/01/13	5	36.60	0	0.00	36.65	5	5,201	0.10%
2021/01/12	0	0.00	5	37.75	37.00	-5	5,156	-0.10%
2021/01/08	0	0.00	2	39.10	38.90	-2	5,080	-0.04%
2021/01/05	2	40.65	2	41.05	40.70	0	4,969	0.00%
2020/12/31	0	0.00	10	39.70	39.45	-10	4,881	-0.20%
2020/12/30	16	39.99	15	40.80	39.70	1	4,898	0.02%
2020/12/29	12	39.92	12	40.91	39.80	0	4,849	0.00%
2020/12/28	2	39.40	2	39.05	39.00	0	4,740	0.00%
2020/12/25	0	0.00	1	39.15	39.15	-1	4,718	-0.02%
2020/12/24	0	0.00	4	39.20	38.90	-4	4,704	-0.09%
2020/12/22	23	42.09	5	40.61	40.30	18	4,695	0.38%
2020/12/21	6	40.01	32	41.08	40.75	-26	4,377	-0.59%
2020/12/18	0	0.00	1	38.85	39.10	-1	4,170	-0.02%
2020/12/17	1	38.10	0	0.00	38.20	1	4,148	0.02%
2020/12/16	0	0.00	1	38.35	38.20	-1	4,175	-0.02%
2020/12/14	1	38.55	0	0.00	38.55	1	4,332	0.02%
2020/12/11	6	40.66	9	40.04	38.70	-3	4,395	-0.07%
2020/12/10	18	40.07	18	40.26	41.00	0	4,124	0.00%
2020/12/07	10	38.93	1	38.55	38.55	9	4,055	0.22%
2020/12/04	0	0.00	8	38.58	38.80	-8	4,018	-0.20%
2020/12/03	2	38.13	0	0.00	37.95	2	4,028	0.05%
2020/12/02	3	37.33	10	37.11	37.45	-7	4,193	-0.17%
2020/12/01	11	37.72	7	38.40	37.60	4	4,159	0.10%
2020/11/30	6	38.64	1	38.85	38.85	5	4,119	0.12%
2020/11/27	2	38.93	2	38.70	38.70	0	4,081	0.00%
2020/11/26	9	37.77	10	38.06	38.45	-1	3,993	-0.03%
2020/11/25	30	37.10	37	37.47	36.85	-7	3,842	-0.18%
2020/11/24	17	35.05	19	35.39	35.15	-2	3,510	-0.06%
2020/11/23	3	33.10	1	33.95	33.95	2	3,344	0.06%
2020/11/20	0	0.00	9	32.95	32.90	-9	3,234	-0.28%
2020/11/19	1	32.55	0	0.00	32.55	1	3,219	0.03%
2020/11/17	0	0.00	12	32.15	32.05	-12	3,231	-0.37%
2020/11/06	0	0.00	3	31.80	31.80	-3	3,190	-0.09%
2020/10/28	0	0.00	2	32.88	32.65	-2	3,371	-0.06%
2020/10/27	3	32.00	3	32.70	32.70	0	3,335	0.00%
2020/10/22	1	30.55	0	0.00	30.30	1	3,270	0.03%
2020/10/21	0	0.00	2	30.90	31.15	-2	3,247	-0.06%
2020/10/16	0	0.00	1	31.05	30.90	-1	3,292	-0.03%
2020/10/14	3	33.10	2	32.95	32.50	1	3,245	0.03%
2020/10/13	1	32.50	0	0.00	32.50	1	3,236	0.03%
2020/10/12	2	32.85	0	0.00	32.75	2	3,232	0.06%
2020/10/07	3	32.50	4	32.69	32.60	-1	3,196	-0.03%
2020/10/06	1	32.05	1	32.55	32.50	0	3,159	0.00%
2020/10/05	0	0.00	3	30.90	31.30	-3	3,114	-0.10%
2020/09/30	0	0.00	5	30.90	30.85	-5	3,113	-0.16%
2020/09/28	1	30.70	35	30.70	30.60	-34	3,091	-1.10%
2020/09/25	4	30.64	0	0.00	30.45	4	3,080	0.13%
2020/09/24	2	30.73	5	31.39	30.65	-3	2,972	-0.10%
2020/09/23	7	31.96	2	33.25	32.25	5	2,879	0.17%
2020/09/22	4	32.18	8	32.75	32.70	-4	2,823	-0.14%
2020/09/21	7	34.20	7	33.58	33.25	0	2,760	0.00%
2020/09/18	41	34.11	19	34.42	34.35	22	2,708	0.81%
2020/09/17	14	33.66	12	34.28	34.45	2	2,603	0.08%
2020/09/16	1	32.95	5	33.00	33.30	-4	2,459	-0.16%
2020/09/15	2	31.80	0	0.00	31.30	2	2,326	0.09%
2020/09/14	4	32.26	3	32.15	31.95	1	2,295	0.04%
2020/09/11	42	33.33	19	33.87	32.15	23	2,227	1.03%
2020/09/09	1	31.35	1	31.70	31.95	0	1,909	0.00%
2020/09/08	2	31.25	0	0.00	31.25	2	1,870	0.11%
2020/09/07	8	32.74	12	33.43	32.80	-4	1,799	-0.22%
2020/09/04	1	29.90	1	30.50	30.80	0	1,598	0.00%
2020/09/03	1	30.65	1	30.70	30.70	0	1,575	0.00%
2020/09/02	1	30.90	1	30.30	31.00	0	1,534	0.00%
2020/08/31	2	30.03	1	30.30	29.85	1	1,474	0.07%
2020/08/27	3	29.62	2	29.33	29.05	1	1,410	0.07%
2020/08/25	0	0.00	2	29.55	29.15	-2	1,347	-0.15%
2020/08/21	1	28.75	0	0.00	28.90	1	1,357	0.07%
2020/08/12	2	29.20	0	0.00	29.15	2	1,174	0.17%
2020/08/11	10	29.70	9	29.98	29.80	1	1,135	0.09%
2020/08/10	0	0.00	170	28.61	29.40	-170	981	-17.33%	大賣/鉅額交易
2020/08/07	1	26.60	0	0.00	26.75	1	887	0.11%
2020/08/03	1	26.65	0	0.00	26.55	1	882	0.11%
2020/07/31	2	26.40	0	0.00	26.65	2	876	0.23%
2020/07/29	2	26.00	2	25.95	25.95	0	899	0.00%
2020/07/28	0	0.00	0.2	24.70	24.80	-0.2	888	-0.03%
2020/07/27	1	25.90	0	0.00	25.80	1	882	0.11%
2020/07/24	1	26.85	0	0.00	26.40	1	875	0.11%
2020/06/24	0	0.00	1	25.15	25.30	-1	832	-0.12%
2020/06/23	0	0.00	1	25.10	25.10	-1	856	-0.12%
2020/06/09	4	27.25	4	27.05	27.00	0	1,211	0.00%
2020/06/08	0	0.00	1	26.65	26.65	-1	1,222	-0.08%
2020/05/26	0	0.00	1	24.25	24.30	-1	1,173	-0.09%
2020/05/14	0	0.00	3	23.87	23.85	-3	1,179	-0.25%
2020/05/07	0	0.00	1	24.30	24.65	-1	1,188	-0.08%
2020/05/06	0	0.00	92	24.72	24.25	-92	1,201	-7.66%
2020/04/30	92	23.97	0	0.00	24.00	92	1,171	7.85%
2020/03/19	0	0.00	10	17.60	17.15	-10	1,537	-0.65%
2020/03/12	65	27.00	2	26.95	26.70	63	1,304	4.83%
2020/03/09	100	28.20	1	28.55	28.20	99	1,257	7.87%
2020/03/05	0	0.00	20	29.10	29.15	-20	1,245	-1.61%
2020/02/04	0	0.00	1	30.95	30.90	-1	1,199	-0.08%
2020/02/03	1	30.85	0	0.00	31.15	1	1,187	0.08%
2020/01/31	5	30.35	5	30.75	31.70	0	1,161	0.00%
2020/01/30	0	0.00	1	30.90	30.50	-1	1,124	-0.09%
2020/01/16	0	0.00	1	32.40	32.80	-1	1,074	-0.09%
2020/01/13	2	32.80	0	0.00	32.10	2	1,034	0.19%
2020/01/07	0	0.00	1	31.00	31.20	-1	937	-0.11%
2020/01/03	0	0.00	40	31.46	31.60	-40	919	-4.35%
2019/12/30	2	31.68	5	31.77	31.70	-3	849	-0.35%
2019/12/27	0	0.00	1	30.85	30.85	-1	795	-0.13%
2019/12/20	0	0.00	2	31.00	30.80	-2	734	-0.27%
2019/12/19	3	31.20	1	31.30	31.00	2	735	0.27%
2019/12/18	40	30.95	1	31.10	31.15	39	726	5.37%
2019/12/17	0	0.00	49	31.03	31.05	-49	710	-6.90%
2019/12/16	0	0.00	150	30.76	30.90	-150	674	-22.22%	大賣/鉅額交易
2019/10/18	0	0.00	1	28.90	29.50	-1	874	-0.11%
2019/10/09	2	27.95	0	0.00	27.90	2	963	0.21%
2019/09/19	1	28.75	0	0.00	28.80	1	954	0.10%
2019/09/18	1	28.90	0	0.00	28.90	1	954	0.10%
2019/09/17	2	28.53	0	0.00	28.70	2	947	0.21%
2019/09/10	0	0.00	2	27.75	27.85	-2	960	-0.21%
2019/09/05	1	28.50	0	0.00	28.20	1	952	0.11%
2019/09/04	1	28.30	2	28.30	28.30	-1	944	-0.11%
2019/09/03	2	27.85	2	27.75	27.80	0	937	0.00%
2019/08/28	2	26.80	0	0.00	27.10	2	944	0.21%
2019/08/26	1	26.30	0	0.00	26.10	1	942	0.11%
2019/08/19	2	26.83	0	0.00	26.85	2	932	0.21%
2019/08/15	0	0.00	49	27.15	26.50	-49	918	-5.33%
2019/08/14	7	28.20	155	28.12	27.90	-148	888	-16.66%	大賣/鉅額交易
2019/08/12	15	28.75	0	0.00	28.70	15	884	1.70%
2019/08/02	2	29.90	2	30.00	29.90	0	892	0.00%
2019/07/26	2	31.30	2	31.15	31.10	0	855	0.00%
2019/07/19	0	0.00	2	30.95	31.15	-2	832	-0.24%
2019/07/18	0	0.00	1	30.85	30.70	-1	807	-0.12%
2019/07/17	4	30.94	3	30.83	31.05	1	798	0.13%
2019/07/16	1	30.05	0	0.00	30.45	1	767	0.13%
2019/07/11	6	31.70	0	0.00	31.75	6	758	0.79%
2019/06/17	0	0.00	1	31.45	31.40	-1	1,074	-0.09%
2019/06/14	0	0.00	1	31.00	31.00	-1	1,100	-0.09%
2019/06/04	2	30.85	1	30.85	30.85	1	1,220	0.08%
2019/05/31	3	31.25	0	0.00	31.00	3	1,241	0.24%
2019/05/23	1	31.10	1	30.70	30.85	0	1,339	0.00%
2019/05/22	0	0.00	1	30.95	30.95	-1	1,355	-0.07%
2019/05/20	1	31.30	2	31.13	30.70	-1	1,438	-0.07%
2019/05/13	1	29.40	3	29.47	29.25	-2	1,486	-0.13%
2019/05/10	3	29.90	0	0.00	30.05	3	1,542	0.19%
2019/04/23	0	0.00	10	30.85	30.75	-10	1,763	-0.57%
2019/04/15	10	30.90	0	0.00	31.20	10	1,821	0.55%
2019/04/12	6	31.25	0	0.00	30.70	6	1,846	0.32%
2019/04/11	144	31.50	0	0.00	31.50	144	1,814	7.94%	大買/鉅額交易
2019/03/28	0	0.00	4	32.84	32.95	-4	1,894	-0.21%
2019/03/27	1	32.80	1	33.05	33.05	0	1,915	0.00%
2019/03/25	0	0.00	4	32.80	32.75	-4	2,000	-0.20%
2019/03/21	1	33.65	5	33.75	33.55	-4	1,984	-0.20%
2019/03/20	6	33.42	0	0.00	33.25	6	1,958	0.31%
2019/03/18	3	34.30	0	0.00	34.10	3	1,888	0.16%
2019/03/15	12	33.63	130	33.56	33.80	-118	1,858	-6.35%	大賣/鉅額交易
2019/03/14	0	0.00	1	33.00	32.85	-1	1,802	-0.06%
2019/03/12	2	32.85	0	0.00	32.85	2	1,832	0.11%
2019/03/08	1	32.45	1	32.45	32.55	0	1,901	0.00%
2019/03/07	0	0.00	9	32.60	32.10	-9	1,949	-0.46%
2019/03/06	0	0.00	3	32.88	32.70	-3	1,963	-0.15%
2019/03/05	1	32.95	2	33.00	33.00	-1	1,977	-0.05%
2019/02/27	2	32.40	0	0.00	32.40	2	2,056	0.10%
2019/02/25	0	0.00	14	32.74	32.70	-14	2,095	-0.67%
2019/02/21	1	32.35	0	0.00	32.35	1	2,084	0.05%
2019/02/19	13	32.41	2	32.60	32.25	11	2,107	0.52%
2019/02/13	2	31.65	0	0.00	31.65	2	2,380	0.08%
2019/02/11	2	32.30	0	0.00	31.70	2	2,402	0.08%
2019/01/29	0	0.00	2	32.05	32.10	-2	2,364	-0.08%
2019/01/25	0	0.00	3	31.65	31.60	-3	2,453	-0.12%
2019/01/24	1	32.30	1	32.00	31.75	0	2,469	0.00%
2019/01/23	1	30.65	0	0.00	30.60	1	2,408	0.04%
2019/01/11	4	31.13	0	0.00	31.15	4	2,835	0.14%
2019/01/10	0	0.00	1	31.25	31.30	-1	2,894	-0.03%
2019/01/08	3	31.35	3	31.55	31.65	0	2,978	0.00%
2019/01/04	206	30.05	1	29.95	30.10	205	3,074	6.67%	大買/鉅額交易
2019/01/03	11	30.80	0	0.00	30.60	11	3,196	0.34%
2019/01/02	0	0.00	2	31.20	31.10	-2	3,279	-0.06%
2018/12/27	1	31.25	0	0.00	31.10	1	3,482	0.03%
2018/12/22	4	31.65	3	32.27	32.00	1	4,175	0.02%
2018/12/18	0	0.00	10	31.35	31.20	-10	5,994	-0.17%
2018/12/17	1	31.55	0	0.00	31.55	1	6,366	0.02%
2018/12/14	3	31.45	0	0.00	31.45	3	6,551	0.05%
2018/12/11	32	31.55	0	0.00	31.55	32	7,000	0.46%
2018/12/07	98	31.87	0	0.00	31.85	98	7,157	1.37%
2018/12/03	2	33.15	7	32.91	33.35	-5	7,334	-0.07%
2018/11/30	1	32.40	1	31.20	32.55	0	7,303	0.00%
2018/11/28	13	31.97	0	0.00	32.15	13	7,251	0.18%
2018/11/26	5	31.60	0	0.00	32.60	5	7,229	0.07%
2018/11/22	10	33.55	0	0.00	33.10	10	7,104	0.14%
2018/11/21	0	0.00	1	33.45	33.55	-1	7,106	-0.01%
2018/11/16	5	34.43	0	0.00	34.30	5	7,224	0.07%
2018/11/15	4	34.65	2	34.10	35.00	2	7,199	0.03%
2018/11/14	8	34.18	11	34.51	34.70	-3	7,090	-0.04%
2018/11/12	1	32.50	0	0.00	32.15	1	6,896	0.01%
2018/11/08	2	33.90	0	0.00	33.70	2	6,882	0.03%
2018/11/07	1	33.40	0	0.00	33.60	1	6,873	0.01%
2018/11/05	1	33.75	1	33.50	33.50	0	6,873	0.00%
2018/10/30	0	0.00	1	32.95	32.95	-1	6,745	-0.01%
2018/10/26	8	32.60	0	0.00	31.20	8	6,671	0.12%
2018/10/25	2	32.05	1	31.95	32.00	1	6,643	0.02%
2018/10/24	1	34.10	1	33.95	33.90	0	6,592	0.00%
2018/10/22	2	36.15	0	0.00	35.75	2	6,548	0.03%
2018/10/19	0	0.00	1	35.45	35.35	-1	6,575	-0.02%
2018/10/18	0	0.00	3	35.73	36.10	-3	6,551	-0.05%
2018/10/17	1	36.40	1	35.90	35.95	0	6,503	0.00%
2018/10/16	6	36.60	0	0.00	36.20	6	6,460	0.09%
2018/10/15	1	37.15	0	0.00	37.45	1	6,432	0.02%
2018/10/12	2	36.93	1	36.00	37.20	1	6,407	0.02%
2018/10/11	4	35.95	1	35.45	35.45	3	6,363	0.05%
2018/10/09	2	39.85	0	0.00	39.15	2	6,285	0.03%
2018/10/08	3	40.05	0	0.00	39.70	3	6,244	0.05%
2018/10/05	6	39.68	2	40.10	39.90	4	6,184	0.06%
2018/10/04	2	41.25	3	41.18	41.50	-1	6,058	-0.02%
2018/10/03	16	42.73	14	43.39	40.80	2	5,932	0.03%
2018/10/02	11	43.77	11	44.14	43.70	0	5,675	0.00%
2018/10/01	44	45.02	12	43.90	44.85	32	5,602	0.57%
2018/09/28	5	46.80	41	46.16	45.10	-36	5,451	-0.66%
2018/09/27	358	47.43	19	46.49	46.60	339	5,147	6.59%	大買/鉅額交易
2018/09/26	18	46.63	70	46.66	46.90	-52	4,805	-1.08%
2018/09/25	43	44.60	484	45.84	46.40	-441	4,335	-10.17%	大賣/鉅額交易
2018/09/21	9	41.91	20	41.75	42.30	-11	3,498	-0.31%
2018/09/20	17	39.36	13	39.47	39.80	4	3,132	0.13%
2018/09/19	45	39.14	89	38.93	38.65	-44	2,957	-1.49%
2018/09/18	54	38.41	3	38.38	38.50	51	2,880	1.77%
2018/09/17	22	37.56	20	38.22	38.00	2	2,791	0.07%
2018/09/13	1	36.70	0	0.00	36.75	1	2,680	0.04%
2018/09/12	10	35.47	13	36.03	36.10	-3	2,597	-0.12%
2018/09/11	0	0.00	1	34.00	34.00	-1	2,540	-0.04%
2018/09/10	0	0.00	1	34.05	33.95	-1	2,706	-0.04%
2018/09/07	7	35.45	5	35.90	34.85	2	2,729	0.07%
2018/09/05	103	34.61	3	35.43	35.20	100	3,147	3.18%	大買/
2018/09/04	0	0.00	1	34.90	34.85	-1	3,190	-0.03%
2018/09/03	0	0.00	1	35.25	34.80	-1	3,222	-0.03%
2018/08/30	0	0.00	2	36.20	35.80	-2	3,273	-0.06%
2018/08/28	1	35.80	3	35.90	35.80	-2	3,362	-0.06%
2018/08/27	0	0.00	5	36.20	36.40	-5	3,462	-0.14%
2018/08/24	4	36.19	0	0.00	36.15	4	3,567	0.11%
2018/08/23	15	36.95	9	36.69	37.40	6	3,634	0.17%
2018/08/21	0	0.00	6	34.23	34.75	-6	3,600	-0.17%
2018/08/20	0	0.00	1	33.70	33.90	-1	3,643	-0.03%
2018/08/17	2	35.65	0	0.00	35.00	2	3,649	0.05%
2018/08/16	1	35.15	0	0.00	35.20	1	3,678	0.03%
2018/08/15	1	35.85	32	36.65	35.85	-31	3,712	-0.83%
2018/08/14	2	36.80	1	37.00	36.95	1	3,765	0.03%
2018/08/13	4	36.91	2	36.55	36.75	2	3,833	0.05%
2018/08/08	6	38.83	1	38.15	38.20	5	3,936	0.13%
2018/08/07	1	38.50	1	38.75	38.10	0	4,197	0.00%
2018/08/02	2	37.80	0	0.00	37.55	2	4,536	0.04%
2018/08/01	1	37.75	0	0.00	38.40	1	4,782	0.02%
2018/07/31	0	0.00	3	38.23	38.20	-3	4,835	-0.06%
2018/07/26	0	0.00	1	38.45	38.50	-1	5,470	-0.02%
2018/07/25	2	36.93	5	36.57	36.85	-3	5,771	-0.05%
2018/07/23	11	35.37	2	35.25	34.90	9	6,309	0.14%
2018/07/20	2	35.08	1	35.65	35.05	1	6,820	0.01%
2018/07/19	2	36.43	0	0.00	36.05	2	7,048	0.03%
2018/07/18	2	36.73	0	0.00	36.55	2	7,800	0.03%
2018/07/16	0	0.00	0	38.70	38.70	0	8,410	0.00%
2018/07/12	1	38.70	0	0.00	38.60	1	8,953	0.01%
2018/07/11	4	39.10	4	38.68	38.65	0	9,318	0.00%
2018/07/10	2	38.50	0	0.00	38.50	2	9,545	0.02%
2018/07/09	0	0.00	7	38.89	39.25	-7	9,777	-0.07%
2018/07/05	0	0.00	25	38.67	37.65	-25	10,533	-0.24%
2018/07/04	1	38.70	0	0.00	38.55	1	11,356	0.01%
2018/07/02	0	0.00	20	39.06	39.15	-20	12,173	-0.16%
2018/06/28	0	0.00	20	38.50	38.30	-20	13,707	-0.15%
2018/06/27	0	0.00	1	38.60	38.45	-1	14,509	-0.01%
2018/06/26	3	37.82	11	37.48	37.90	-8	14,969	-0.05%
2018/06/25	4	39.28	1	39.10	38.60	3	14,985	0.02%
2018/06/21	1	40.70	1	40.65	40.70	0	14,952	0.00%
2018/06/20	2	41.70	1	41.50	41.05	1	14,944	0.01%
2018/06/19	4	42.45	4	42.51	41.90	0	14,860	0.00%
2018/06/14	7	42.88	3	42.85	41.80	4	14,634	0.03%
2018/06/13	8	42.96	2	43.05	43.00	6	14,427	0.04%
2018/06/12	1	40.50	1	40.75	40.55	0	14,155	0.00%
2018/06/07	1	41.55	3	41.55	41.40	-2	14,066	-0.01%
2018/06/06	0	0.00	2	41.90	41.70	-2	14,083	-0.01%
2018/06/05	0	0.00	1	42.00	41.50	-1	14,052	-0.01%
2018/06/04	0	0.00	2	42.00	41.65	-2	13,996	-0.01%
2018/06/01	1	40.05	2.3	40.85	41.45	-1.3	13,910	-0.01%
2018/05/31	3	40.23	0	0.00	40.00	3	13,811	0.02%
2018/05/30	1.3	40.90	0	0.00	40.80	1.3	13,763	0.01%
2018/05/29	1	42.00	0	0.00	41.80	1	13,790	0.01%
2018/05/25	0	0.00	2	41.50	41.30	-2	13,857	-0.01%
2018/05/24	4	42.13	0	0.00	41.80	4	13,877	0.03%
2018/05/23	11	42.33	1	41.90	41.65	10	14,037	0.07%
2018/05/22	2	42.90	2	42.80	42.60	0	14,005	0.00%
2018/05/21	0	0.00	3	42.53	42.35	-3	13,977	-0.02%
2018/05/18	11	41.50	10	42.00	41.95	1	13,920	0.01%
2018/05/17	0	0.00	1	41.80	41.00	-1	13,925	-0.01%
2018/05/16	2	41.68	1	41.85	41.55	1	13,931	0.01%
2018/05/15	8	42.51	22	42.44	41.90	-14	14,067	-0.10%
2018/05/14	3	39.20	6.1	39.78	39.85	-3.1	13,964	-0.02%
2018/05/11	15.3	40.21	7	40.65	39.20	8.3	14,013	0.06%
2018/05/10	6.5	39.67	3	39.48	39.05	3.5	14,003	0.02%
2018/05/09	16	40.61	16	41.19	40.50	0	13,898	0.00%
2018/05/08	5.3	39.49	4	39.83	39.35	1.3	13,790	0.01%
2018/05/07	2	39.70	4	40.06	39.50	-2	13,729	-0.01%
2018/05/04	9	39.31	5	39.74	39.50	4	13,639	0.03%
2018/05/03	13.7	38.49	13	38.55	38.85	0.7	13,515	0.01%
2018/05/02	42.3	41.16	11	40.80	40.35	31.3	13,210	0.24%
2018/04/30	23	45.10	33	45.18	44.80	-10	12,872	-0.08%
2018/04/27	8	43.38	4	43.18	43.95	4	12,666	0.03%
2018/04/26	64	43.90	1	46.50	42.60	63	12,442	0.51%
2018/04/25	5	47.64	11	48.02	47.30	-6	11,987	-0.05%
2018/04/24	27	49.81	26	50.47	48.55	1	11,725	0.01%
2018/04/23	16	47.72	14	48.20	50.00	2	10,956	0.02%
2018/04/20	11	46.38	38	46.39	45.75	-27	10,518	-0.26%
2018/04/19	16	45.96	34	46.04	45.75	-18	10,238	-0.18%
2018/04/18	11	45.49	28	45.74	45.05	-17	9,880	-0.17%
2018/04/17	47	45.48	8	45.26	44.20	39	9,674	0.40%
2018/04/16	13	42.55	35	44.39	43.30	-22	9,341	-0.24%
2018/04/13	46	43.41	8	43.47	42.70	38	9,143	0.42%
2018/04/12	6	45.26	1	45.30	45.00	5	8,970	0.06%
2018/04/11	80	45.96	30	45.62	45.75	50	8,742	0.57%
2018/04/10	49	44.95	29	45.42	45.80	20	8,194	0.24%
2018/04/09	19	42.60	25.1	43.15	44.30	-6.1	7,423	-0.08%
2018/04/03	12	39.97	14	39.74	40.30	-2	7,016	-0.03%
2018/04/02	26	39.86	25	40.04	39.00	1	6,619	0.02%
2018/03/31	34	39.03	36	38.99	39.70	-2	6,123	-0.03%
2018/03/30	38	35.42	111	36.53	37.00	-73	5,122	-1.43%	大賣/
2018/03/29	34	33.51	35	32.58	33.65	-1	4,311	-0.02%
2018/03/28	3	31.17	3	31.10	31.35	0	3,816	0.00%
2018/03/27	3	30.40	0	0.00	30.70	3	3,733	0.08%
2018/03/23	5	29.70	0	0.00	29.30	5	3,660	0.14%
2018/03/19	0	0.00	10	30.00	30.00	-10	3,609	-0.28%
2018/03/14	5	29.90	0	0.00	29.85	5	3,596	0.14%
2018/03/13	0	0.00	5	29.70	29.70	-5	3,580	-0.14%
2018/03/07	3	30.03	10	29.85	29.85	-7	3,561	-0.20%
2018/03/06	1	30.15	33	30.29	30.10	-32	3,560	-0.90%
2018/03/05	0	0.00	2	30.05	30.10	-2	3,595	-0.06%
2018/03/02	9	30.97	4	31.41	31.15	5	3,556	0.14%
2018/03/01	36	31.94	22	31.71	31.70	14	3,528	0.40%
2018/02/27	2	31.50	2	31.43	31.20	0	3,427	0.00%
2018/02/26	0	0.00	3	32.00	31.65	-3	3,387	-0.09%
2018/02/23	62	31.76	64	31.63	31.45	-2	3,335	-0.06%
2018/02/22	0	0.00	1	30.55	30.65	-1	3,147	-0.03%
2018/02/21	0	0.00	2	30.55	30.60	-2	3,131	-0.06%
2018/02/12	0	0.00	2	29.70	29.70	-2	3,099	-0.06%
2018/02/09	6	29.52	2	29.65	29.80	4	3,090	0.13%
2018/02/07	9	30.95	58	30.86	30.40	-49	3,048	-1.61%
2018/02/06	55	30.68	5	30.17	29.65	50	2,875	1.74%
2018/02/05	9	30.14	9	30.97	30.85	0	2,706	0.00%
2018/02/02	5	31.30	10	31.03	30.75	-5	2,687	-0.19%
2018/02/01	2	30.70	13	30.66	30.45	-11	2,709	-0.41%
2018/01/31	12	30.79	0	0.00	31.00	12	2,708	0.44%
2018/01/30	0	0.00	2	29.85	29.60	-2	2,567	-0.08%
2018/01/29	3	30.52	0	0.00	30.40	3	2,545	0.12%
2018/01/26	0	0.00	4	30.14	30.40	-4	2,522	-0.16%
2018/01/25	1	29.95	5	30.25	29.90	-4	2,572	-0.16%
2018/01/24	0	0.00	1	29.90	29.65	-1	2,502	-0.04%
2018/01/22	0	0.00	3	29.40	29.55	-3	2,418	-0.12%
2018/01/19	1	28.70	3	29.15	29.00	-2	2,351	-0.09%
2018/01/18	0	0.00	1	28.15	28.15	-1	2,366	-0.04%
2018/01/15	0	0.00	7	28.55	28.40	-7	2,398	-0.29%
2018/01/12	0	0.00	2	28.90	29.10	-2	2,402	-0.08%
2018/01/09	1	29.25	3	29.22	29.35	-2	2,372	-0.08%
2018/01/08	16	29.71	5	29.48	29.65	11	2,358	0.47%
2018/01/05	1	28.85	0	0.00	29.05	1	2,311	0.04%
2018/01/02	0	0.00	20	28.49	28.70	-20	2,234	-0.89%