新光鋼 (2031)-元大-雙和券商分點個股進出

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
58.7
漲跌
▼0.2
漲幅
-0.34%
成交量
1,307張
產業
上市鋼鐵類股
551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-雙和券商分點個股進出

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-雙和券商分點個股進出
元大-雙和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
2024/04/22	6	58.67	5	59.10	58.70	1	2,976	0.03%
2024/04/19	3	60.00	4	59.43	59.50	-1	2,969	-0.03%
2024/04/18	4	60.55	4	60.15	60.20	0	2,951	0.00%
2024/04/17	1	59.20	1	59.20	59.20	0	2,937	0.00%
2024/04/16	0.6	58.53	1	58.80	58.40	-0.4	2,947	-0.01%
2024/04/15	1	60.40	0	0.00	60.00	1	2,937	0.03%
2024/04/12	0.1	60.40	0	61.00	60.10	0.1	2,946	0.00%
2024/04/11	5	60.72	0	0.00	61.00	5	2,953	0.17%
2024/04/10	8	62.74	1	64.60	61.70	7	2,937	0.24%
2024/04/09	0	0.00	18	63.98	64.40	-18	2,904	-0.62%
2024/04/08	1	62.40	1	62.10	61.80	0	2,827	0.00%
2024/04/03	17	61.99	11	61.66	61.60	6	2,821	0.21%
2024/04/02	2.1	61.21	0	0.00	61.10	2.1	2,828	0.07%
2024/03/29	1	61.50	1	61.80	61.50	0	2,917	0.00%
2024/03/28	5	62.88	1	62.10	62.10	4	3,061	0.13%
2024/03/27	0	0.00	2.2	62.77	62.90	-2.2	3,124	-0.07%
2024/03/25	6	63.25	5	63.00	63.00	1	3,412	0.03%
2024/03/22	3.1	63.96	9	63.90	63.90	-5.9	3,691	-0.16%
2024/03/21	1.2	62.55	5	64.40	63.10	-3.8	4,125	-0.09%
2024/03/20	35	62.29	10	62.00	61.90	25	4,344	0.58%
2024/03/19	0	0.00	1	65.00	64.60	-1	4,273	-0.02%
2024/03/18	1	63.70	1	64.50	63.00	0	4,223	0.00%
2024/03/15	5	62.10	6	62.07	62.30	-1	4,150	-0.02%
2024/03/14	1	60.30	0	0.00	60.10	1	4,101	0.02%
2024/03/13	11	60.61	10	60.10	60.10	1	4,100	0.02%
2024/03/12	4	60.50	3	60.80	61.00	1	4,081	0.02%
2024/03/11	5	60.20	7	60.41	60.10	-2	4,060	-0.05%
2024/03/08	6	62.68	5.4	61.29	61.20	0.6	4,041	0.01%
2024/03/07	7	64.44	1	64.60	64.50	6	4,007	0.15%
2024/03/06	10	65.25	0	0.00	65.40	10	3,983	0.25%
2024/03/05	5	65.60	2.5	65.72	66.00	2.5	3,952	0.06%
2024/03/04	17.4	66.76	16	66.79	66.20	1.4	3,929	0.04%
2024/03/01	4	66.08	3	66.70	66.80	1	3,824	0.03%
2024/02/29	10	64.20	19	65.36	66.80	-9	3,755	-0.24%
2024/02/27	7	64.67	12	64.88	64.80	-5	3,652	-0.14%
2024/02/26	13	63.98	5	63.70	65.60	8	3,587	0.22%
2024/02/23	15	62.63	30.2	63.35	62.80	-15.2	3,454	-0.44%
2024/02/22	1	60.50	11.2	60.31	60.50	-10.2	3,367	-0.30%
2024/02/21	13	59.86	10	59.00	59.30	3	3,339	0.09%
2024/02/20	5	61.10	0	0.00	61.00	5	3,290	0.15%
2024/02/19	18	60.90	35	61.49	61.80	-17	3,280	-0.52%
2024/02/16	1.3	59.87	0	0.00	59.80	1.3	3,237	0.04%
2024/02/15	0	0.00	1	58.10	58.60	-1	3,198	-0.03%
2024/02/05	1	57.10	6	57.38	57.50	-5	3,175	-0.16%
2024/02/02	22	56.74	5	56.86	56.70	17	3,154	0.54%
2024/01/31	18	55.89	3	55.80	55.80	15	3,152	0.48%
2024/01/30	8	56.08	2	56.10	56.00	6	3,143	0.19%
2024/01/29	0	0.00	0	55.90	56.30	0	3,128	0.00%
2024/01/26	1	55.50	0	0.00	55.50	1	3,114	0.03%
2024/01/24	20	55.91	7	55.49	55.40	13	3,099	0.42%
2024/01/23	12	55.40	0	55.50	55.20	12	3,085	0.39%
2024/01/22	3	53.10	3	53.80	53.90	0	3,065	0.00%
2024/01/19	2	52.90	2	53.40	53.50	0	3,054	0.00%
2024/01/18	0	0.00	0.2	53.50	53.40	-0.2	3,046	0.00%
2024/01/17	12	53.50	2.5	53.50	53.40	9.5	3,042	0.31%
2024/01/16	3	54.50	3	54.50	54.80	0	3,003	0.00%
2024/01/15	0.5	55.50	0	0.00	55.40	0.5	2,992	0.02%
2024/01/12	5	55.10	0	0.00	54.70	5	2,989	0.17%
2024/01/10	1	54.40	0	0.00	54.40	1	3,017	0.03%
2024/01/09	6	55.80	3	55.40	55.40	3	3,004	0.10%
2024/01/08	10	56.70	4	56.60	56.60	6	2,987	0.20%
2024/01/05	9	57.10	7	57.47	57.50	2	2,971	0.07%
2024/01/04	4	56.13	0	0.00	56.60	4	2,934	0.14%
2024/01/03	2	56.60	2	56.60	56.40	0	2,933	0.00%
2024/01/02	0	57.50	1	58.10	57.30	-1	2,907	-0.03%
2023/12/29	2	57.90	1	57.90	57.70	1	2,891	0.04%
2023/12/28	27.1	58.67	1	59.80	58.20	26.1	2,881	0.90%
2023/12/27	0	61.30	21	60.80	60.60	-21	2,802	-0.75%
2023/12/26	1	60.50	2	61.20	60.30	-1	2,746	-0.04%
2023/12/25	23.2	61.52	23	60.75	60.50	0.2	2,710	0.01%
2023/12/22	3	61.20	3	61.40	60.60	0	2,552	0.00%
2023/12/21	25	60.20	70	61.68	61.70	-45	2,485	-1.81%
2023/12/20	31	59.84	32	60.02	60.10	-1	2,332	-0.04%
2023/12/19	54	59.01	68	59.86	60.10	-14	2,165	-0.65%
2023/12/18	44	57.43	40	57.76	58.00	4	1,870	0.21%
2023/12/15	22	54.53	29	56.32	56.40	-7	1,433	-0.49%
2023/12/12	0	0.00	3	51.40	51.30	-3	1,207	-0.25%
2023/12/11	0	0.00	0	51.30	51.50	0	1,211	0.00%
2023/12/08	11	51.09	1	51.90	51.00	10	1,210	0.83%
2023/12/07	10	52.10	1	51.90	51.70	9	1,191	0.76%
2023/12/05	2	51.70	0	51.20	51.50	2	1,153	0.17%
2023/12/04	5	51.54	1.4	51.50	51.80	3.6	1,156	0.31%
2023/12/01	0	50.30	0	0.00	50.20	0	1,117	0.00%
2023/11/29	0	0.00	9	49.99	49.85	-9	1,133	-0.79%
2023/11/17	0	0.00	1	48.00	48.20	-1	1,093	-0.09%
2023/11/16	0	0.00	2	48.30	48.30	-2	1,119	-0.18%
2023/11/15	0	0.00	2	47.40	47.90	-2	1,111	-0.18%
2023/11/14	2	46.50	0	0.00	46.55	2	1,107	0.18%
2023/11/13	10	47.07	0	0.00	46.80	10	1,125	0.89%
2023/11/09	0	0.00	4	47.85	47.95	-4	1,162	-0.34%
2023/11/08	7	46.61	0	0.00	47.00	7	1,164	0.60%
2023/11/07	2	47.00	0	0.00	46.90	2	1,188	0.17%
2023/11/06	0	0.00	4	47.43	47.35	-4	1,209	-0.33%
2023/11/02	1	46.75	0	0.00	46.50	1	1,303	0.08%
2023/11/01	0	0.00	5	46.75	46.35	-5	1,365	-0.37%
2023/10/31	3	46.53	0	0.00	46.60	3	1,481	0.20%
2023/10/30	6	47.44	2	47.40	47.40	4	1,604	0.25%
2023/10/20	5	46.32	3	46.85	46.85	2	1,854	0.11%
2023/10/19	2	47.40	2	48.30	47.30	0	1,868	0.00%
2023/10/18	0	0.00	1	47.10	48.20	-1	1,870	-0.05%
2023/10/16	13	47.60	0	0.00	47.90	13	1,879	0.69%
2023/10/13	0	0.00	2	47.40	47.40	-2	1,890	-0.11%
2023/10/12	0	0.00	2	46.30	46.80	-2	1,908	-0.10%
2023/10/11	15	46.25	1	46.55	46.10	14	1,913	0.73%
2023/10/06	2	45.60	2	46.50	46.80	0	1,912	0.00%
2023/10/05	1	46.00	2	46.50	45.95	-1	1,916	-0.05%
2023/10/04	3	45.73	0	0.00	45.75	3	1,930	0.16%
2023/10/02	2	46.50	0	0.00	46.70	2	1,949	0.10%
2023/09/27	2	47.40	0	0.00	47.45	2	1,973	0.10%
2023/09/26	3	48.30	0	0.00	48.00	3	1,980	0.15%
2023/09/25	5	49.27	0	0.00	48.80	5	1,981	0.25%
2023/09/22	1	49.35	0.1	49.45	49.30	0.9	1,989	0.05%
2023/09/21	4	49.10	0	0.00	49.20	4	2,008	0.20%
2023/09/20	1.1	50.19	0	0.00	50.00	1.1	2,000	0.05%
2023/09/19	15	49.67	0	0.00	49.85	15	1,986	0.76%
2023/09/18	1	50.00	0	0.00	49.95	1	2,002	0.05%
2023/09/15	5	48.75	15	49.48	49.50	-10	1,982	-0.50%
2023/09/14	0	0.00	1	48.65	48.65	-1	1,988	-0.05%
2023/09/13	5	47.65	2	48.30	47.70	3	1,995	0.15%
2023/09/08	2	47.40	0	0.00	47.75	2	2,067	0.10%
2023/09/07	6	48.58	0	0.00	47.85	6	2,138	0.28%
2023/09/06	0	0.00	10	49.51	49.35	-10	2,150	-0.47%
2023/09/04	10	49.10	8	49.26	49.35	2	2,181	0.09%
2023/09/01	0	0.00	2	47.40	47.45	-2	2,174	-0.09%
2023/08/31	5	46.80	2	46.50	46.85	3	2,176	0.14%
2023/08/22	2	45.60	0	0.00	45.30	2	2,338	0.09%
2023/08/21	2	46.50	0	0.00	46.15	2	2,365	0.08%
2023/08/18	4	46.50	4	47.40	46.80	0	2,396	0.00%
2023/08/17	2	46.50	2	47.40	47.00	0	2,523	0.00%
2023/08/16	8	47.23	0	0.00	47.05	8	2,653	0.30%
2023/08/09	2	50.95	1	50.50	51.00	1	2,751	0.04%
2023/08/07	0.1	51.70	0.1	51.50	51.80	0	2,700	0.00%
2023/08/04	0	0.00	1	52.00	52.00	-1	2,689	-0.04%
2023/08/02	1	51.50	2	50.90	50.60	-1	2,621	-0.04%
2023/07/31	0	0.00	8	48.71	48.65	-8	2,473	-0.32%
2023/07/27	6	47.40	0	0.00	47.40	6	2,412	0.25%
2023/07/20	0	0.00	104	45.82	45.95	-104	2,801	-3.71%	大賣/鉅額交易
2023/07/19	100	45.04	0	0.00	44.65	100	3,110	3.22%
2023/07/14	0	0.00	1	43.45	43.10	-1	3,698	-0.03%
2023/07/13	0	0.00	2	43.20	42.75	-2	3,727	-0.05%
2023/07/07	0.1	44.05	3	43.90	43.95	-2.9	3,764	-0.08%
2023/07/06	0	0.00	1	45.00	45.00	-1	3,756	-0.03%
2023/07/03	0.1	46.72	1	46.65	46.75	-0.9	3,751	-0.02%
2023/06/26	0	0.00	35	46.56	46.55	-35	3,809	-0.92%
2023/06/16	1	47.45	21	47.14	47.55	-20	3,975	-0.50%
2023/06/15	4	46.85	0	0.00	47.10	4	3,978	0.10%
2023/06/14	0	0.00	38	46.40	46.65	-38	4,045	-0.94%
2023/06/13	3	46.47	0	0.00	46.70	3	4,041	0.07%
2023/06/12	2	47.40	1	47.85	47.70	1	4,001	0.02%
2023/06/08	1	48.70	12	49.00	48.80	-11	3,977	-0.28%
2023/06/05	0	0.00	4	48.58	48.20	-4	3,966	-0.10%
2023/06/02	2	47.40	6	47.60	47.70	-4	3,930	-0.10%
2023/06/01	0	0.00	6	48.48	48.30	-6	3,893	-0.15%
2023/05/31	0	0.00	3	48.23	47.90	-3	3,891	-0.08%
2023/05/30	6	47.48	0	0.00	47.60	6	3,932	0.15%
2023/05/29	0	0.00	5	49.10	48.80	-5	3,909	-0.13%
2023/05/26	7	49.76	0	0.00	48.90	7	3,918	0.18%
2023/05/25	0	0.00	2	50.05	50.10	-2	3,906	-0.05%
2023/05/24	4	49.43	0	0.00	49.70	4	3,873	0.10%
2023/05/23	0	0.00	29	48.06	49.50	-29	3,834	-0.76%
2023/05/22	13	47.01	28	47.04	47.20	-15	3,703	-0.41%
2023/05/19	106	48.54	21	48.85	49.75	85	3,560	2.39%	大買/
2023/05/18	0	0.00	2	46.50	46.60	-2	3,388	-0.06%
2023/05/16	0	0.00	2	45.60	45.50	-2	3,378	-0.06%
2023/05/15	2	44.70	0	0.00	44.90	2	3,405	0.06%
2023/05/10	24	46.42	7	46.29	47.05	17	3,417	0.50%
2023/05/09	8	45.02	2	45.53	44.75	6	3,377	0.18%
2023/05/08	2	46.50	3	46.42	46.40	-1	3,357	-0.03%
2023/05/05	2	47.53	1	47.10	47.05	1	3,362	0.03%
2023/05/04	5	46.88	0	0.00	46.70	5	3,347	0.15%
2023/05/02	11	47.25	0	0.00	47.45	11	3,457	0.32%
2023/04/28	4	49.50	3	48.83	48.85	1	3,432	0.03%
2023/04/27	2	49.28	4	48.88	49.65	-2	3,416	-0.06%
2023/04/26	5	47.77	0	0.00	47.95	5	3,343	0.15%
2023/04/25	5	49.30	6	49.53	48.20	-1	3,305	-0.03%
2023/04/24	4	50.51	2	51.00	49.80	2	3,135	0.06%
2023/04/21	21	50.72	23	51.64	53.60	-2	2,823	-0.07%
2023/04/20	14	49.08	6.1	48.55	48.80	7.9	2,378	0.33%
2023/04/19	3	46.52	0	0.00	46.35	3	2,220	0.14%
2023/04/18	10	47.95	3	47.53	47.20	7	2,214	0.32%
2023/04/17	1.1	44.87	7	45.79	47.00	-5.9	2,185	-0.27%
2023/04/14	3	44.70	0	0.00	44.70	3	2,142	0.14%
2023/04/13	0	0.00	0.1	45.90	45.40	-0.1	2,143	0.00%
2023/04/11	2	45.60	0	0.00	44.95	2	2,188	0.09%
2023/04/07	2	46.50	0	0.00	46.55	2	2,195	0.09%
2023/04/06	0	47.90	0	0.00	47.75	0	2,206	0.00%
2023/03/28	0	0.00	1	46.95	47.00	-1	2,514	-0.04%
2023/03/27	0	48.00	0	0.00	47.50	0	2,528	0.00%
2023/03/24	2	47.40	0	0.00	48.00	2	2,580	0.08%
2023/03/23	0	0.00	11	48.38	48.00	-11	2,648	-0.42%
2023/03/22	2	47.50	11.3	47.21	47.70	-9.3	2,646	-0.35%
2023/03/21	0	0.00	4	46.95	47.50	-4	2,725	-0.15%
2023/03/20	0	0.00	2.4	45.89	46.00	-2.4	2,664	-0.09%
2023/03/17	1	43.65	5	45.31	45.70	-4	2,651	-0.15%
2023/03/16	2	43.80	2	43.85	43.60	0	2,569	0.00%
2023/03/15	2	44.70	0	0.00	44.75	2	2,572	0.08%
2023/03/14	2.3	46.17	42	45.86	45.70	-39.7	2,564	-1.55%
2023/03/13	2	44.70	2	45.60	45.50	0	2,555	0.00%
2023/03/10	0	0.00	3	45.35	45.15	-3	2,546	-0.12%
2023/03/09	2	44.70	11	45.34	44.90	-9	2,542	-0.35%
2023/03/08	5	45.60	4	45.60	45.55	1	2,542	0.04%
2023/03/07	3	45.75	31	45.74	45.75	-28	2,547	-1.10%
2023/03/06	0	0.00	21	45.78	45.75	-21	2,544	-0.83%
2023/03/03	0.1	45.35	2	45.45	45.15	-1.9	2,549	-0.07%
2023/03/02	106.1	45.49	6	45.30	45.25	100.1	2,549	3.93%	大買/
2023/03/01	5	43.46	0	0.00	43.30	5	2,504	0.20%
2023/02/22	2	44.70	0	0.00	44.25	2	2,466	0.08%
2023/02/21	1	45.55	0	0.00	45.45	1	2,456	0.04%
2023/02/20	0	0.00	2	45.60	45.55	-2	2,505	-0.08%
2023/02/17	2	44.70	0	0.00	45.15	2	2,609	0.08%
2023/02/16	0	0.00	2	45.60	45.35	-2	2,625	-0.08%
2023/02/14	0	44.90	0	0.00	45.15	0	2,627	0.00%
2023/02/13	2	44.70	0	0.00	44.55	2	2,638	0.08%
2023/02/10	2	45.60	0	0.00	45.00	2	2,609	0.08%
2023/02/09	3	46.30	1	46.65	45.90	2	2,581	0.08%
2023/02/08	0	0.00	2	47.40	46.75	-2	2,559	-0.08%
2023/02/07	10	47.20	20	46.82	47.05	-10	2,548	-0.39%
2023/02/06	4	46.95	3	47.92	46.90	1	2,534	0.04%
2023/02/02	1.1	47.43	0.3	47.60	47.45	0.8	2,481	0.03%
2023/02/01	5.1	47.46	0	0.00	47.90	5.1	2,475	0.20%
2023/01/31	26	47.74	30	48.27	48.40	-4	2,415	-0.17%
2023/01/30	0	0.00	4	46.38	46.60	-4	2,314	-0.17%
2023/01/16	0	0.00	3	44.20	44.15	-3	2,237	-0.13%
2023/01/12	0	0.00	8	44.81	44.85	-8	2,243	-0.36%
2023/01/11	2	43.80	2	44.70	43.80	0	2,195	0.00%
2023/01/09	0	0.00	2	43.45	43.80	-2	2,168	-0.09%
2023/01/06	3	43.18	1	43.35	42.95	2	2,146	0.09%
2023/01/05	2	43.68	0	0.00	43.60	2	2,150	0.09%
2023/01/04	3	43.55	1	43.55	43.50	2	2,150	0.09%
2023/01/03	0	0.00	1	43.15	43.40	-1	2,142	-0.05%
2022/12/29	1	42.50	0	0.00	42.00	1	2,104	0.05%
2022/12/28	2	43.75	3	43.60	43.50	-1	2,077	-0.05%
2022/12/27	3	43.33	0	0.00	43.30	3	2,072	0.14%
2022/12/26	0	0.00	1	43.55	43.80	-1	2,068	-0.05%
2022/12/23	2	44.00	1	43.50	44.00	1	2,043	0.05%
2022/12/22	12	42.20	13	42.91	44.25	-1	1,970	-0.05%
2022/12/21	16	42.31	10	41.81	41.55	6	1,821	0.33%
2022/12/20	2	41.05	2	41.60	40.35	0	1,741	0.00%
2022/12/19	3	41.50	2	41.60	41.70	1	1,730	0.06%
2022/12/16	1	42.10	0	0.00	42.00	1	1,698	0.06%
2022/12/15	3	41.82	3	41.50	42.10	0	1,633	0.00%
2022/12/14	3	41.18	10	40.40	40.50	-7	1,535	-0.46%
2022/12/13	2	41.43	2	40.43	41.70	0	1,483	0.00%
2022/12/09	0	0.00	2	39.30	39.25	-2	1,357	-0.15%
2022/12/07	10	39.09	0	0.00	37.85	10	1,363	0.73%
2022/12/05	7	39.26	0.1	38.85	39.30	6.9	1,372	0.50%
2022/12/01	0	0.00	5	38.40	38.50	-5	1,522	-0.33%
2022/11/30	0	0.00	1	37.95	37.95	-1	1,509	-0.07%
2022/11/22	5	37.99	0	0.00	37.35	5	1,476	0.34%
2022/11/18	0	0.00	1	37.85	37.70	-1	1,482	-0.07%
2022/11/16	1	37.05	0	0.00	37.35	1	1,476	0.07%
2022/11/15	3	37.22	1	37.85	37.50	2	1,428	0.14%
2022/11/14	1	35.10	0	0.00	35.20	1	1,319	0.08%
2022/11/07	0	0.00	5	35.66	35.70	-5	1,487	-0.34%
2022/11/02	0	0.00	5	34.55	34.60	-5	1,518	-0.33%
2022/10/24	0	0.00	3	36.05	36.00	-3	1,838	-0.16%
2022/10/21	3	35.80	1	35.35	35.70	2	1,834	0.11%
2022/10/20	1	36.05	3.2	35.87	36.00	-2.2	1,839	-0.12%
2022/10/19	5	35.10	0	0.00	35.20	5	1,805	0.28%
2022/10/13	0	0.00	1	34.70	33.20	-1	1,846	-0.05%
2022/10/12	1	34.35	7	35.00	34.70	-6	1,873	-0.32%
2022/10/06	0	0.00	1	34.70	34.95	-1	1,893	-0.05%
2022/10/03	0	0.00	2	33.45	33.30	-2	1,919	-0.10%
2022/09/30	0	0.00	1	33.60	34.00	-1	1,920	-0.05%
2022/09/23	6	37.49	0	0.00	36.90	6	2,042	0.29%
2022/09/22	1	36.80	0	0.00	36.80	1	2,065	0.05%
2022/09/20	1	37.60	0	0.00	37.60	1	2,091	0.05%
2022/09/16	0	0.00	1	39.05	38.85	-1	2,104	-0.05%
2022/09/14	1	38.90	0	0.00	39.35	1	2,165	0.05%
2022/09/13	0	0.00	1	39.70	39.80	-1	2,205	-0.05%
2022/09/12	1	39.55	1	39.55	39.80	0	2,259	0.00%
2022/09/08	1	37.05	0	0.00	38.80	1	2,242	0.04%
2022/09/07	11	37.12	12	36.79	36.30	-1	2,193	-0.05%
2022/09/02	0	0.00	1	37.05	36.90	-1	2,156	-0.05%
2022/08/31	0	0.00	1	37.65	38.20	-1	2,193	-0.05%
2022/08/29	0	0.00	3	37.20	37.60	-3	2,222	-0.13%
2022/08/25	4	39.40	0	0.00	38.65	4	2,230	0.18%
2022/08/24	1	39.55	1	38.95	39.05	0	2,223	0.00%
2022/08/18	0	0.00	0.1	39.60	39.65	-0.1	2,281	0.00%
2022/08/15	0	0.00	16	38.80	40.00	-16	2,319	-0.69%
2022/08/12	1	37.60	0	0.00	38.20	1	2,268	0.04%
2022/08/10	0	0.00	1	35.85	36.00	-1	2,304	-0.04%
2022/08/08	0	0.00	22	34.97	35.45	-22	2,421	-0.91%
2022/08/03	1	35.60	0	0.00	35.20	1	2,871	0.03%
2022/08/02	1	36.75	2	36.70	36.55	-1	2,922	-0.03%
2022/08/01	13	37.73	11	37.38	37.85	2	2,926	0.07%
2022/07/27	1	34.80	0	0.00	35.05	1	3,030	0.03%
2022/07/26	1	35.25	0	0.00	35.20	1	3,052	0.03%
2022/07/25	1	35.85	0	0.00	35.95	1	3,074	0.03%
2022/07/22	0.1	35.70	0	0.00	35.70	0.1	3,111	0.00%
2022/07/13	0	0.00	5	34.10	33.95	-5	3,715	-0.13%
2022/07/08	0	0.00	10	35.08	35.00	-10	4,425	-0.23%
2022/07/06	10	34.33	0	0.00	34.10	10	4,607	0.22%
2022/07/01	15	39.17	10	38.05	37.85	5	4,928	0.10%
2022/06/30	3	39.60	0	0.00	39.65	3	5,169	0.06%
2022/06/29	0	0.00	22	40.99	41.05	-22	5,248	-0.42%
2022/06/28	12	40.80	0	0.00	41.15	12	5,341	0.22%
2022/06/27	0	0.00	0	42.00	41.90	0	5,411	0.00%
2022/06/23	0	0.00	10	40.80	40.20	-10	5,563	-0.18%
2022/06/22	2	40.75	3	40.42	40.60	-1	5,704	-0.02%
2022/06/20	5	42.30	3	42.45	41.50	2	5,941	0.03%
2022/06/16	3	45.73	0	0.00	45.00	3	5,954	0.05%
2022/06/15	4	46.71	3	46.55	46.55	1	5,954	0.02%
2022/06/14	6	46.36	6	46.82	46.85	0	6,001	0.00%
2022/06/13	5	47.60	0	0.00	47.25	5	6,048	0.08%
2022/06/10	0	0.00	2	49.20	48.80	-2	6,117	-0.03%
2022/06/09	1	49.85	0	0.00	49.85	1	6,213	0.02%
2022/06/08	0	0.00	1	50.60	50.30	-1	6,283	-0.02%
2022/06/06	1	50.30	1	50.40	50.30	0	6,345	0.00%
2022/06/01	0	0.00	1	50.40	50.20	-1	6,485	-0.02%
2022/05/27	2	49.70	0	0.00	49.70	2	6,570	0.03%
2022/05/26	2.1	49.01	0	0.00	48.75	2.1	6,797	0.03%
2022/05/25	0	0.00	4	47.55	48.55	-4	6,898	-0.06%
2022/05/24	3	48.95	3	48.12	48.15	0	6,930	0.00%
2022/05/23	4	49.08	0	0.00	48.95	4	6,917	0.06%
2022/05/20	0	0.00	1	48.85	48.65	-1	6,929	-0.01%
2022/05/19	2.2	48.33	0	0.00	48.30	2.2	7,060	0.03%
2022/05/18	3	49.72	1	49.90	50.00	2	7,041	0.03%
2022/05/17	1	49.00	0	0.00	48.95	1	6,988	0.01%
2022/05/16	0	0.00	11	49.12	48.90	-11	6,957	-0.16%
2022/05/13	3	49.53	1	49.60	49.70	2	6,918	0.03%
2022/05/12	9	51.01	3	50.27	50.00	6	6,906	0.09%
2022/05/11	3	52.73	3	53.67	52.40	0	6,732	0.00%
2022/05/10	1	57.10	2	56.90	57.10	-1	6,590	-0.02%
2022/05/09	0	0.00	3	59.53	58.00	-3	6,529	-0.05%
2022/05/06	4	60.13	2	60.00	60.40	2	6,495	0.03%
2022/05/05	3	62.50	0	0.00	62.40	3	6,448	0.05%
2022/05/04	5	62.08	0	0.00	62.00	5	6,383	0.08%
2022/05/03	1	63.50	2	63.35	63.50	-1	6,305	-0.02%
2022/04/29	0	0.00	6	64.65	64.40	-6	6,295	-0.10%
2022/04/28	1	64.30	0	0.00	64.20	1	6,285	0.02%
2022/04/27	2	64.40	3	64.83	65.00	-1	6,252	-0.02%
2022/04/26	7	64.71	6	65.00	65.10	1	6,193	0.02%
2022/04/25	2	66.00	0	0.00	66.10	2	6,069	0.03%
2022/04/22	2	68.85	1	70.00	69.40	1	5,992	0.02%
2022/04/21	12	70.21	1	71.10	69.50	11	5,952	0.18%
2022/04/20	23	70.28	54	69.93	71.40	-31	5,912	-0.52%
2022/04/19	8	72.65	5	73.24	72.40	3	5,733	0.05%
2022/04/18	12	74.19	2	73.00	72.90	10	5,664	0.18%
2022/04/15	5	75.38	21	76.45	75.50	-16	5,535	-0.29%
2022/04/14	6	75.28	59.3	74.00	74.80	-53.3	5,271	-1.01%
2022/04/13	9.1	72.09	7.3	71.93	71.20	1.8	4,961	0.04%
2022/04/12	0	0.00	2	70.70	70.70	-2	4,847	-0.04%
2022/04/11	27	70.33	5	70.80	69.80	22	4,768	0.46%
2022/04/08	3	68.43	4	69.10	69.20	-1	4,625	-0.02%
2022/04/07	9.3	69.70	19	69.51	67.90	-9.7	4,547	-0.21%
2022/04/06	13	71.07	25	71.08	70.80	-12	4,326	-0.28%
2022/04/01	6.2	68.90	4	69.33	69.50	2.2	4,057	0.05%
2022/03/31	1	68.30	14	67.99	67.80	-13	3,960	-0.33%
2022/03/30	3	65.33	3	65.73	67.40	0	3,881	0.00%
2022/03/29	7.1	66.67	5	66.76	66.00	2.1	3,843	0.05%
2022/03/28	6.1	66.52	7	67.30	67.90	-0.9	3,778	-0.02%
2022/03/25	8.5	66.21	33	67.81	68.00	-24.5	3,716	-0.66%
2022/03/24	33.3	66.53	26	66.48	66.00	7.3	3,626	0.20%
2022/03/23	0.1	63.87	38	65.16	65.30	-37.9	3,518	-1.08%
2022/03/22	2	64.00	15	64.11	64.10	-13	3,412	-0.38%
2022/03/21	2	63.75	4	64.00	63.30	-2	3,357	-0.06%
2022/03/17	5	62.12	2	61.95	62.40	3	3,326	0.09%
2022/03/16	7	63.17	4	63.60	62.30	3	3,272	0.09%
2022/03/15	8	64.19	5	63.86	64.20	3	3,223	0.09%
2022/03/14	32	65.14	20	64.90	66.20	12	3,167	0.38%
2022/03/11	2.3	63.02	9	64.00	63.80	-6.7	3,076	-0.22%
2022/03/10	1	62.60	0	0.00	62.70	1	3,000	0.03%
2022/03/08	4	61.13	3	60.33	59.50	1	2,944	0.03%
2022/03/07	3	62.30	4	61.95	62.10	-1	2,860	-0.03%
2022/03/04	0	0.00	7	62.90	62.50	-7	2,805	-0.25%
2022/03/03	1	62.71	16	62.86	63.00	-15	2,793	-0.54%
2022/03/02	4.1	63.29	31	63.22	62.70	-26.9	2,778	-0.97%
2022/03/01	25.1	63.20	18	63.18	63.00	7.1	2,739	0.26%
2022/02/25	7	61.61	5	61.26	62.00	2	2,577	0.08%
2022/02/24	26	60.02	5	59.94	59.40	21	2,513	0.84%
2022/02/23	24	59.86	0	0.00	59.80	24	2,470	0.97%
2022/02/22	2	60.00	6	59.83	59.50	-4	2,466	-0.16%
2022/02/21	31	60.92	25	61.60	60.30	6	2,430	0.25%
2022/02/18	0	0.00	2	58.85	58.90	-2	2,301	-0.09%
2022/02/17	1	57.50	0	0.00	57.50	1	2,279	0.04%
2022/02/15	0	58.30	2	58.40	58.10	-2	2,323	-0.09%
2022/02/14	4	58.88	5	58.14	58.90	-1	2,375	-0.04%
2022/02/11	1	57.80	0	0.00	58.00	1	2,304	0.04%
2022/02/10	2	57.85	11	58.09	58.10	-9	2,341	-0.38%
2022/02/09	2	57.00	3	57.20	57.00	-1	2,462	-0.04%
2022/02/08	0	0.00	6	55.93	56.40	-6	2,451	-0.24%
2022/02/07	0	0.00	6	55.08	55.50	-6	2,474	-0.24%
2022/01/26	1	51.80	1	52.00	52.20	0	2,514	0.00%
2022/01/25	3	52.47	0	0.00	51.90	3	2,543	0.12%
2022/01/24	5	52.50	1	52.30	52.80	4	2,561	0.16%
2022/01/21	1	54.80	0	0.00	53.40	1	2,602	0.04%
2022/01/14	5	53.88	6	53.67	54.20	-1	2,793	-0.04%
2022/01/13	0	0.00	1	55.20	55.20	-1	2,814	-0.04%
2022/01/12	7.1	54.27	3	54.57	54.70	4.1	2,807	0.14%
2022/01/11	1	55.20	2	55.40	55.10	-1	2,789	-0.04%
2022/01/10	2	56.15	1	56.00	56.00	1	2,792	0.04%
2022/01/07	2	56.75	0	0.00	56.70	2	2,784	0.07%
2022/01/06	1	57.30	1	57.30	57.30	0	2,807	0.00%
2022/01/05	1	58.00	1	58.00	57.50	0	2,846	0.00%
2022/01/04	0	0.00	9	57.31	57.50	-9	2,874	-0.31%
2022/01/03	0	0.00	2	57.60	57.50	-2	2,898	-0.07%
2021/12/29	2	58.50	1	58.50	58.70	1	2,942	0.03%
2021/12/28	1	58.50	0	0.00	58.20	1	2,990	0.03%
2021/12/27	0	0.00	5	58.50	58.40	-5	3,041	-0.16%
2021/12/24	2	59.00	1	59.40	59.00	1	3,096	0.03%
2021/12/23	12	60.50	1	59.60	60.00	11	3,119	0.35%
2021/12/22	0	0.00	3	59.53	59.60	-3	3,094	-0.10%
2021/12/21	2	59.80	0	0.00	59.90	2	3,097	0.06%
2021/12/20	1	59.50	3	59.87	60.00	-2	3,082	-0.06%
2021/12/17	0	0.00	4	58.83	58.80	-4	3,019	-0.13%
2021/12/16	1	57.60	0	0.00	57.30	1	2,938	0.03%
2021/12/15	0	0.00	1	57.00	57.00	-1	2,979	-0.03%
2021/12/14	2	57.35	0	0.00	56.80	2	3,001	0.07%
2021/12/13	0	0.00	3	58.33	58.60	-3	2,981	-0.10%
2021/12/10	3	57.70	2	58.05	57.50	1	2,985	0.03%
2021/12/09	2	57.90	0	0.00	57.80	2	3,034	0.07%
2021/12/08	3	58.93	3	59.53	58.70	0	3,077	0.00%
2021/12/07	2	58.05	1	57.50	58.50	1	3,081	0.03%
2021/12/06	0	0.00	1	57.50	57.30	-1	3,082	-0.03%
2021/12/03	2	57.75	0	0.00	57.30	2	3,109	0.06%
2021/12/01	0	0.00	1	57.00	57.00	-1	3,181	-0.03%
2021/11/30	7	56.73	2	57.25	57.30	5	3,231	0.15%
2021/11/26	1	57.60	18	57.94	57.80	-17	3,312	-0.51%
2021/11/25	13	59.30	6	59.27	59.00	7	3,404	0.21%
2021/11/24	15	58.51	6	58.92	58.80	9	3,404	0.26%
2021/11/23	3	57.20	3	57.47	57.10	0	3,361	0.00%
2021/11/19	0	0.00	5	56.10	56.10	-5	3,630	-0.14%
2021/11/18	1	56.60	2	56.65	56.70	-1	3,716	-0.03%
2021/11/17	0	0.00	1	57.10	57.10	-1	3,795	-0.03%
2021/11/16	2	56.15	11	56.40	56.20	-9	3,824	-0.24%
2021/11/15	2	56.90	5	56.80	56.80	-3	3,881	-0.08%
2021/11/12	1	58.40	2	58.95	58.30	-1	3,955	-0.03%
2021/11/11	7	59.67	4	60.58	58.70	3	4,057	0.07%
2021/11/10	3	59.20	6	59.30	58.60	-3	4,129	-0.07%
2021/11/09	0	0.00	1	59.60	59.50	-1	4,171	-0.02%
2021/11/08	2	60.40	9	60.61	60.00	-7	4,194	-0.17%
2021/11/05	0	0.00	6	58.37	58.50	-6	4,137	-0.15%
2021/11/04	12	58.83	1	58.70	58.50	11	4,210	0.26%
2021/11/03	2	58.15	18	58.13	59.40	-16	4,313	-0.37%
2021/11/02	1	57.80	19	58.34	57.60	-18	4,284	-0.42%
2021/11/01	1	58.80	20	58.15	58.20	-19	4,327	-0.44%
2021/10/29	3	58.00	4	58.03	58.20	-1	4,348	-0.02%
2021/10/28	4	58.63	1	59.10	59.00	3	4,363	0.07%
2021/10/27	0	0.00	1	58.00	57.80	-1	4,438	-0.02%
2021/10/26	0	0.00	1	57.60	57.60	-1	4,697	-0.02%
2021/10/25	3	56.03	9	56.84	56.80	-6	4,777	-0.13%
2021/10/22	4	55.78	2	55.20	55.20	2	4,893	0.04%
2021/10/21	0	0.00	1.1	58.10	58.20	-1.1	4,935	-0.02%
2021/10/19	0	0.00	2	57.55	57.20	-2	5,203	-0.04%
2021/10/18	1	56.90	0	0.00	56.70	1	5,351	0.02%
2021/10/14	0	0.00	1	56.70	56.70	-1	5,959	-0.02%
2021/10/13	4	55.80	0	0.00	55.10	4	6,355	0.06%
2021/10/12	1	56.70	1	57.80	56.30	0	6,482	0.00%
2021/10/08	0	0.00	1	57.80	57.20	-1	6,758	-0.01%
2021/10/07	2	57.85	1	58.60	58.80	1	7,076	0.01%
2021/10/06	6	57.72	1	58.90	57.60	5	7,411	0.07%
2021/10/05	1	57.70	1	58.60	58.60	0	7,686	0.00%
2021/10/04	13	57.52	33	56.94	56.80	-20	7,883	-0.25%
2021/10/01	4	60.98	4	60.68	59.50	0	8,220	0.00%
2021/09/30	0	0.00	4	62.63	63.00	-4	8,743	-0.05%
2021/09/29	0	0.00	2	60.85	60.70	-2	9,439	-0.02%
2021/09/28	5	61.70	2	61.65	61.50	3	10,946	0.03%
2021/09/27	2	62.80	0	0.00	62.50	2	11,719	0.02%
2021/09/24	0	0.00	12	62.10	62.00	-12	12,376	-0.10%
2021/09/23	21	61.99	4	62.20	62.00	17	13,703	0.12%
2021/09/22	3	62.53	2	62.30	62.20	1	14,889	0.01%
2021/09/16	10	64.60	4	64.80	64.30	6	15,766	0.04%
2021/09/14	5.1	64.94	0	0.00	65.00	5.1	16,733	0.03%
2021/09/13	1	67.00	1	66.90	66.80	0	17,518	0.00%
2021/09/10	2	66.10	2	66.00	66.10	0	17,588	0.00%
2021/09/08	4	64.53	3	64.20	64.20	1	17,830	0.01%
2021/09/07	0	0.00	2	66.60	65.40	-2	17,941	-0.01%
2021/09/06	0	0.00	2	67.10	66.30	-2	18,054	-0.01%
2021/09/03	4	67.00	11	68.25	66.80	-7	18,234	-0.04%
2021/09/02	5	68.26	1	67.80	67.60	4	18,385	0.02%
2021/09/01	33	70.24	7	69.90	69.40	26	18,473	0.14%
2021/08/31	4	70.75	6	71.05	70.30	-2	18,592	-0.01%
2021/08/30	2	69.35	1	69.20	69.60	1	18,777	0.01%
2021/08/27	5	68.68	2	68.80	69.10	3	19,012	0.02%
2021/08/26	87	72.51	18	70.23	69.00	69	19,337	0.36%
2021/08/25	1	65.50	4	66.50	67.10	-3	19,534	-0.02%
2021/08/24	1	65.80	2	65.45	66.30	-1	19,780	-0.01%
2021/08/23	2	66.20	5	65.40	65.80	-3	20,561	-0.01%
2021/08/20	7	63.07	60	63.15	63.20	-53	21,093	-0.25%
2021/08/19	13.2	65.25	2	65.25	63.20	11.2	21,520	0.05%
2021/08/18	14	63.64	22	65.22	67.00	-8	21,600	-0.04%
2021/08/17	18	66.66	6	65.88	64.50	12	21,796	0.06%
2021/08/16	14.1	68.86	48	69.84	68.40	-33.9	22,036	-0.15%
2021/08/13	13	72.37	4	72.50	72.20	9	22,349	0.04%
2021/08/12	33	73.80	4	73.65	74.10	29	22,842	0.13%
2021/08/11	6	72.62	3	74.13	71.50	3	23,280	0.01%
2021/08/10	7	73.09	3	72.63	72.50	4	23,465	0.02%
2021/08/09	3	76.67	24.1	76.18	75.80	-21.1	23,677	-0.09%
2021/08/06	3	74.47	3	75.10	73.70	0	23,956	0.00%
2021/08/05	20.1	74.25	7	74.63	74.20	13.1	24,359	0.05%
2021/08/04	18	76.87	4	76.60	76.10	14	24,634	0.06%
2021/08/03	5	76.60	6	77.38	76.80	-1	25,439	0.00%
2021/08/02	9	76.30	3	76.53	77.50	6	26,084	0.02%
2021/07/30	35	76.85	35	76.95	75.80	0	26,449	0.00%
2021/07/29	7.1	74.13	4	74.40	75.00	3.1	27,183	0.01%
2021/07/28	4.1	72.62	24	72.51	72.50	-19.9	27,871	-0.07%
2021/07/27	12	72.82	4	72.90	72.10	8	28,415	0.03%
2021/07/26	24	75.46	7	75.77	74.70	17	29,154	0.06%
2021/07/23	10	73.70	29	73.60	73.80	-19	29,831	-0.06%
2021/07/22	16	72.13	5	73.26	71.70	11	30,155	0.04%
2021/07/21	25.1	74.84	22	76.36	73.30	3.1	30,639	0.01%
2021/07/20	60	77.12	6	77.22	76.80	54	30,768	0.18%
2021/07/19	9	77.12	14	77.70	79.40	-5	30,883	-0.02%
2021/07/16	8	73.79	21	74.31	74.00	-13	31,277	-0.04%
2021/07/15	31	73.47	7	74.47	74.80	24	31,829	0.08%
2021/07/14	11.1	72.19	7	72.79	72.00	4.1	31,954	0.01%
2021/07/13	20.1	76.67	23	77.56	75.60	-2.9	32,305	-0.01%
2021/07/12	18	83.96	36	82.95	81.20	-18	32,626	-0.06%
2021/07/09	37.1	83.06	5	82.74	81.10	32.1	33,246	0.10%
2021/07/08	25	84.52	33	84.33	83.60	-8	34,034	-0.02%
2021/07/07	72.6	84.04	48	84.12	84.00	24.6	33,763	0.07%
2021/07/06	44	88.31	77	88.96	87.80	-33	33,327	-0.10%
2021/07/05	96	90.38	102	89.19	85.80	-6	32,680	-0.02%	大賣/
2021/07/02	21	82.08	57.1	84.48	86.60	-36.1	31,335	-0.12%
2021/07/01	33	78.57	25.1	78.96	78.80	7.9	30,621	0.03%
2021/06/30	108.1	83.05	90.3	83.70	79.80	17.8	30,088	0.06%	大買/
2021/06/29	95.3	78.96	111.1	78.68	80.20	-15.8	28,815	-0.05%	大賣/
2021/06/28	21	72.38	30	73.07	74.30	-9	27,622	-0.03%
2021/06/25	19.1	68.47	8.2	68.36	67.60	10.9	26,994	0.04%
2021/06/24	12.1	68.46	11.1	67.51	66.80	1	26,720	0.00%
2021/06/23	16	69.64	30.4	67.55	65.60	-14.4	26,441	-0.05%
2021/06/22	87.1	67.93	83.1	68.63	69.50	4.1	25,722	0.02%
2021/06/21	3.2	63.27	4	63.95	63.20	-0.8	24,893	0.00%
2021/06/18	0.1	65.00	0	0.00	64.30	0.1	24,773	0.00%
2021/06/17	9	64.86	7.4	65.73	64.70	1.6	24,687	0.01%
2021/06/16	35.1	65.97	25.4	65.88	64.30	9.6	24,501	0.04%
2021/06/15	4	64.83	2	65.70	65.80	2	24,374	0.01%
2021/06/11	7	64.37	3.3	65.36	64.10	3.7	24,239	0.02%
2021/06/09	5	63.84	0	0.00	63.60	5	23,966	0.02%
2021/06/08	5	65.78	5	66.50	65.50	0	23,840	0.00%
2021/06/07	31	65.27	30	64.18	65.20	1	23,766	0.00%
2021/06/04	42	67.63	57.2	66.56	66.30	-15.2	23,647	-0.06%
2021/06/03	95	66.59	94	66.45	66.70	1	23,600	0.00%
2021/06/02	107.2	66.64	98	66.72	67.00	9.2	23,249	0.04%	大買/
2021/06/01	28	65.02	15.1	65.34	65.60	12.9	22,815	0.06%
2021/05/31	36.7	67.37	27	66.01	64.20	9.7	22,585	0.04%
2021/05/28	22.2	63.46	31	63.44	64.40	-8.8	21,715	-0.04%
2021/05/27	91	60.23	83	60.13	58.60	8	21,116	0.04%
2021/05/26	4	57.63	16	57.21	57.80	-12	20,697	-0.06%
2021/05/25	23.1	56.04	8	56.81	56.80	15.1	20,585	0.07%
2021/05/24	71.1	60.26	54.3	61.38	58.80	16.8	20,330	0.08%
2021/05/21	10	58.54	13	59.98	60.70	-3	20,101	-0.01%
2021/05/20	18.1	59.41	8	59.48	57.20	10.1	19,706	0.05%
2021/05/19	7.1	58.97	11	60.58	61.70	-3.9	19,174	-0.02%
2021/05/18	16	55.28	26	55.56	56.10	-10	18,723	-0.05%
2021/05/17	2	51.00	4	51.40	51.00	-2	18,450	-0.01%
2021/05/14	19.2	57.42	43	59.00	56.60	-23.8	18,170	-0.13%
2021/05/13	67	60.17	41	61.04	60.20	26	17,761	0.15%
2021/05/12	28	69.44	6.2	69.75	65.10	21.9	17,309	0.13%
2021/05/11	68.2	76.23	20	77.22	72.30	48.2	16,971	0.28%
2021/05/10	33	78.67	52.9	79.84	80.20	-19.9	16,146	-0.12%
2021/05/07	16	74.92	13.1	73.86	75.80	2.9	15,440	0.02%
2021/05/06	29.5	75.72	25	74.78	73.90	4.5	14,956	0.03%
2021/05/05	15	72.90	15	73.73	74.60	0	13,962	0.00%
2021/05/04	100.1	68.16	42	67.95	69.30	58.1	13,185	0.44%
2021/05/03	43.1	78.27	29	78.46	72.60	14.1	12,523	0.11%
2021/04/29	79	78.30	102	79.04	80.50	-23	11,674	-0.20%	大賣/
2021/04/28	13.1	71.14	39.3	71.32	73.20	-26.3	10,831	-0.24%
2021/04/27	26	69.71	26	70.05	70.60	0	10,422	0.00%
2021/04/26	0	0.00	6	66.30	66.50	-6	9,804	-0.06%
2021/04/23	33	57.48	7	58.39	60.50	26	9,449	0.28%
2021/04/22	32.1	62.73	112	62.67	59.30	-79.9	9,050	-0.88%	大賣/
2021/04/21	217.1	58.13	165.1	58.93	58.90	52	8,305	0.63%	大買/大賣/
2021/04/20	48	54.59	55.2	56.25	56.70	-7.2	7,636	-0.09%
2021/04/19	35.1	55.40	29	54.77	55.00	6.1	7,276	0.08%
2021/04/16	79.2	53.58	48	54.09	53.00	31.2	6,608	0.47%
2021/04/15	8	49.94	21.3	51.47	52.00	-13.3	5,951	-0.22%
2021/04/14	17	47.12	141	48.95	48.00	-124	5,075	-2.44%	大賣/鉅額交易
2021/04/13	20	45.20	21	45.09	44.65	-1	4,123	-0.02%
2021/04/12	0	0.00	2.1	44.95	44.60	-2.1	4,101	-0.05%
2021/04/09	5	43.91	1	44.00	43.30	4	3,980	0.10%
2021/04/08	1	44.75	0	0.00	44.50	1	3,910	0.03%
2021/04/07	30	42.15	11.1	42.02	42.00	18.9	3,813	0.50%
2021/04/06	3.1	41.89	1	41.20	41.95	2.1	3,846	0.05%
2021/04/01	2	39.90	2	40.00	40.45	0	3,714	0.00%
2021/03/31	2	39.60	0	0.00	39.65	2	3,666	0.05%
2021/03/30	5	39.15	7	39.51	39.70	-2	3,699	-0.05%
2021/03/29	12	39.65	10	39.90	39.35	2	3,761	0.05%
2021/03/26	1	39.10	0	0.00	39.45	1	4,132	0.02%
2021/03/25	1	39.35	0	0.00	39.25	1	4,384	0.02%
2021/03/24	0.1	39.45	0	0.00	38.80	0.1	4,457	0.00%
2021/03/22	0.1	39.50	0	0.00	39.50	0.1	4,477	0.00%
2021/03/19	0	39.70	0	0.00	39.05	0	4,517	0.00%
2021/03/18	0.3	39.40	0	0.00	39.35	0.3	4,556	0.01%
2021/03/16	12.1	39.08	0	0.00	38.95	12.1	5,185	0.23%
2021/03/12	0	0.00	1.1	40.00	40.00	-1.1	5,093	-0.02%
2021/03/11	1	40.10	0	39.95	39.95	1	5,153	0.02%
2021/03/10	0	0.00	5.1	40.71	41.15	-5.1	5,110	-0.10%
2021/03/09	6	39.83	8	40.69	39.40	-2	4,971	-0.04%
2021/03/08	1	38.75	0	0.00	39.20	1	4,807	0.02%
2021/03/05	6	39.13	1	39.15	38.85	5	4,875	0.10%
2021/03/04	11	39.69	0	0.00	39.65	11	4,933	0.22%
2021/03/03	0	0.00	1	39.35	39.15	-1	4,974	-0.02%
2021/03/02	11	38.58	0	0.00	38.55	11	5,172	0.21%
2021/02/25	0	0.00	3	39.47	39.70	-3	5,626	-0.05%
2021/02/24	0	0.00	3	40.42	38.80	-3	5,682	-0.05%
2021/02/23	23	40.18	6.1	39.99	39.80	16.9	5,640	0.30%
2021/02/22	0	0.00	3	39.10	39.00	-3	5,517	-0.05%
2021/02/19	1	37.90	1	38.10	37.75	0	5,449	0.00%
2021/02/18	2	37.75	2	37.85	37.85	0	5,430	0.00%
2021/02/17	0	0.00	2	36.55	36.40	-2	5,390	-0.04%
2021/02/03	0	0.00	1	34.50	34.55	-1	5,463	-0.02%
2021/02/01	0	0.00	3	33.65	33.70	-3	5,460	-0.05%
2021/01/26	0	35.55	3	34.92	35.05	-3	5,401	-0.06%
2021/01/25	4	35.23	0	0.00	35.95	4	5,398	0.07%
2021/01/22	0	0.00	1	35.30	35.45	-1	5,375	-0.02%
2021/01/20	1	34.10	2	34.68	34.10	-1	5,396	-0.02%
2021/01/19	5	35.88	2	35.95	35.85	3	5,413	0.06%
2021/01/18	0	0.00	10	35.55	35.95	-10	5,390	-0.19%
2021/01/15	0	0.00	0.1	35.30	35.05	-0.1	5,355	0.00%
2021/01/14	3	35.93	0	0.00	36.10	3	5,286	0.06%
2021/01/13	2.1	36.68	0	0.00	36.65	2.1	5,201	0.04%
2021/01/12	0.1	37.25	20	38.00	37.00	-19.9	5,156	-0.39%
2021/01/11	2	38.78	0	0.00	38.65	2	5,091	0.04%
2021/01/07	0	0.00	2	39.15	39.40	-2	5,063	-0.04%
2021/01/05	2	40.45	0	0.00	40.70	2	4,969	0.04%
2021/01/04	0	0.00	1	39.60	39.65	-1	4,893	-0.02%
2020/12/30	12	39.92	1	41.16	39.70	11	4,898	0.22%
2020/12/29	0	0.00	3	40.80	39.80	-3	4,849	-0.06%
2020/12/28	0	0.00	1	39.10	39.00	-1	4,740	-0.02%
2020/12/24	1.1	39.00	0	0.00	38.90	1.1	4,704	0.02%
2020/12/23	22.1	39.37	35	39.42	39.70	-12.9	4,672	-0.28%
2020/12/22	15	42.86	4	42.85	40.30	11	4,695	0.23%
2020/12/21	34	41.03	3	40.07	40.75	31	4,377	0.71%
2020/12/18	2	39.60	2	38.95	39.10	0	4,170	0.00%
2020/12/15	1	37.90	0	0.00	37.90	1	4,254	0.02%
2020/12/14	0.1	38.60	0	0.00	38.55	0.1	4,332	0.00%
2020/12/11	19	40.91	22	39.02	38.70	-3	4,395	-0.07%
2020/12/10	4	40.25	103.5	39.84	41.00	-99.5	4,124	-2.41%	大賣/
2020/12/09	1	38.35	0	0.00	37.80	1	3,814	0.03%
2020/12/07	1	38.25	1	39.35	38.55	0	4,055	0.00%
2020/12/04	0	0.00	12	38.64	38.80	-12	4,018	-0.30%
2020/12/03	3	38.03	2	38.30	37.95	1	4,028	0.02%
2020/12/01	5.1	38.00	3	37.60	37.60	2.1	4,159	0.05%
2020/11/30	3	38.92	2	39.38	38.85	1	4,119	0.02%
2020/11/27	25.2	38.94	2	38.70	38.70	23.2	4,081	0.57%
2020/11/26	31	38.21	2	38.18	38.45	29	3,993	0.73%
2020/11/25	66	37.26	22	36.90	36.85	44	3,842	1.15%
2020/11/24	2	35.20	7	35.39	35.15	-5	3,510	-0.14%
2020/11/23	0	0.00	5	33.81	33.95	-5	3,344	-0.15%
2020/11/20	1	32.45	7	32.89	32.90	-6	3,234	-0.19%
2020/11/16	1.2	32.08	0	0.00	32.25	1.2	3,263	0.04%
2020/11/13	0	0.00	20	32.65	32.80	-20	3,252	-0.61%
2020/11/12	1	32.25	0	0.00	31.95	1	3,257	0.03%
2020/11/11	0	0.00	0	32.75	32.90	0	3,205	0.00%
2020/11/10	0	0.00	0	33.10	31.70	0	3,157	0.00%
2020/11/06	0	0.00	0	33.00	31.80	0	3,190	0.00%
2020/11/05	0	0.00	0	33.10	31.70	0	3,346	0.00%
2020/11/02	0	0.00	0	33.10	31.85	0	3,425	0.00%
2020/10/29	4	32.20	0	0.00	32.20	4	3,392	0.12%
2020/10/27	0.1	32.55	2	32.10	32.70	-1.9	3,335	-0.06%
2020/10/16	3	31.02	0	0.00	30.90	3	3,292	0.09%
2020/10/15	5	32.00	0	0.00	31.95	5	3,264	0.15%
2020/10/14	4	32.64	0	0.00	32.50	4	3,245	0.12%
2020/10/13	0	32.50	0	0.00	32.50	0	3,236	0.00%
2020/10/12	1	32.60	0	0.00	32.75	1	3,232	0.03%
2020/10/08	0	0.00	2	32.55	32.35	-2	3,208	-0.06%
2020/10/07	1	32.05	1	32.30	32.60	0	3,196	0.00%
2020/10/06	1	32.20	2	32.05	32.50	-1	3,159	-0.03%
2020/10/05	0	0.00	3	31.10	31.30	-3	3,114	-0.10%
2020/09/28	5.1	30.70	0	0.00	30.60	5.1	3,091	0.16%
2020/09/25	7	31.11	5	30.85	30.45	2	3,080	0.06%
2020/09/23	2	32.00	3	32.50	32.25	-1	2,879	-0.03%
2020/09/22	12	32.77	10	32.78	32.70	2	2,823	0.07%
2020/09/21	1.2	33.43	0	0.00	33.25	1.2	2,760	0.04%
2020/09/18	5	34.40	7	34.35	34.35	-2	2,708	-0.07%
2020/09/17	20	33.67	9	33.79	34.45	11	2,603	0.42%
2020/09/16	0	0.00	3	32.72	33.30	-3	2,459	-0.12%
2020/09/15	1	31.50	3	31.52	31.30	-2	2,326	-0.09%
2020/09/14	1	31.95	0	0.00	31.95	1	2,295	0.04%
2020/09/11	3	33.75	6	33.23	32.15	-3	2,227	-0.13%
2020/09/10	0	0.00	3	31.85	32.00	-3	1,944	-0.15%
2020/09/09	0	0.00	1	31.65	31.95	-1	1,909	-0.05%
2020/09/08	1.2	31.30	0	0.00	31.25	1.2	1,870	0.06%
2020/09/07	1	32.95	6.2	33.14	32.80	-5.2	1,799	-0.29%
2020/09/02	6	30.15	19	30.35	31.00	-13	1,534	-0.85%
2020/09/01	9	29.71	4	30.08	29.70	5	1,501	0.33%
2020/08/31	3	30.03	9	29.79	29.85	-6	1,474	-0.41%
2020/08/28	2	29.20	0	0.00	29.05	2	1,411	0.14%
2020/08/27	6	29.10	0	0.00	29.05	6	1,410	0.43%
2020/08/25	1.3	29.65	0	0.00	29.15	1.3	1,347	0.10%
2020/08/24	0	0.00	1	28.80	28.95	-1	1,346	-0.07%
2020/08/18	2	29.15	1	29.90	29.15	1	1,266	0.08%
2020/08/14	2	29.70	1	29.50	29.70	1	1,218	0.08%
2020/08/11	2	29.63	0	0.00	29.80	2	1,135	0.18%
2020/08/10	0	0.00	0.1	29.40	29.40	-0.1	981	-0.01%
2020/08/05	0	0.00	0.4	27.20	26.75	-0.4	881	-0.04%
2020/07/28	0	0.00	1	24.80	24.80	-1	888	-0.11%
2020/07/27	0	0.00	1	26.05	25.80	-1	882	-0.11%
2020/07/24	1	26.95	1	26.70	26.40	0	875	0.00%
2020/07/23	1	26.00	0	0.00	26.00	1	832	0.12%
2020/07/14	10	24.95	0	0.00	24.55	10	801	1.25%
2020/07/10	24	25.07	0	0.00	24.95	24	793	3.02%
2020/06/19	1	25.65	0	0.00	25.10	1	894	0.11%
2020/06/17	1	25.50	0	0.00	25.80	1	948	0.11%
2020/06/08	1	27.00	2	26.65	26.65	-1	1,222	-0.08%
2020/06/04	1	25.70	1	25.80	25.25	0	1,195	0.00%
2020/06/03	0	0.00	10	25.65	25.55	-10	1,204	-0.83%
2020/05/29	0	0.00	3	25.42	24.65	-3	1,195	-0.25%
2020/05/28	1	25.45	0	0.00	25.30	1	1,178	0.08%
2020/05/27	0.4	24.35	0	0.00	24.35	0.4	1,163	0.03%
2020/05/12	0	0.00	2	24.50	24.60	-2	1,178	-0.17%
2020/05/06	0	0.00	1	24.65	24.25	-1	1,201	-0.08%
2020/05/05	2	24.53	10	24.63	24.95	-8	1,184	-0.68%
2020/04/29	2	23.30	0	0.00	23.30	2	1,184	0.17%
2020/04/24	0	0.00	2	22.10	22.00	-2	1,238	-0.16%
2020/04/17	1	23.35	0	0.00	23.20	1	1,384	0.07%
2020/04/14	1	22.15	0	0.00	22.50	1	1,399	0.07%
2020/04/13	1	22.30	0	0.00	22.15	1	1,403	0.07%
2020/04/09	1	22.45	1	22.70	22.10	0	1,427	0.00%
2020/04/07	0	0.00	10	21.50	21.45	-10	1,459	-0.69%
2020/03/30	11	20.85	1	21.10	21.25	10	1,518	0.66%
2020/03/27	1	21.00	0	0.00	20.80	1	1,517	0.07%
2020/03/25	2	21.50	0	0.00	21.75	2	1,509	0.13%
2020/03/24	1	20.60	0	0.00	20.90	1	1,496	0.07%
2020/03/17	15	20.90	0	0.00	20.90	15	1,456	1.03%
2020/03/13	2	24.05	0	0.00	24.10	2	1,365	0.15%
2020/03/12	2	27.25	1	26.95	26.70	1	1,304	0.08%
2020/03/10	2	27.55	0	0.00	28.10	2	1,271	0.16%
2020/03/06	5	29.15	0	0.00	29.05	5	1,245	0.40%
2020/03/04	0.4	29.10	0	0.00	29.10	0.4	1,246	0.03%
2020/03/02	0.1	28.90	0	0.00	28.80	0.1	1,248	0.01%
2020/02/26	0	0.00	10	29.90	29.90	-10	1,257	-0.80%
2020/02/20	0.1	30.20	0	0.00	30.20	0.1	1,240	0.01%
2020/02/14	0	0.00	1	29.30	29.50	-1	1,245	-0.08%
2020/02/13	0	0.00	5	29.30	29.20	-5	1,241	-0.40%
2020/02/07	0	0.00	1	29.80	29.55	-1	1,225	-0.08%
2020/02/03	3	30.98	0	0.00	31.15	3	1,187	0.25%
2020/01/31	0	0.00	1	31.65	31.70	-1	1,161	-0.09%
2020/01/30	2	31.00	0	0.00	30.50	2	1,124	0.18%
2020/01/20	0	0.00	1	32.60	32.65	-1	1,090	-0.09%
2020/01/17	0	0.00	2	32.90	32.65	-2	1,082	-0.18%
2020/01/16	1	32.95	12	32.83	32.80	-11	1,074	-1.02%
2020/01/15	0	0.00	2	32.30	32.40	-2	1,060	-0.19%
2020/01/14	0.3	32.50	0	0.00	32.50	0.3	1,048	0.03%
2020/01/13	2	32.38	0	0.00	32.10	2	1,034	0.19%
2020/01/10	0	0.00	2	31.35	31.35	-2	965	-0.21%
2020/01/09	1	30.85	2	30.90	30.90	-1	948	-0.11%
2020/01/08	0	0.00	1	31.00	30.45	-1	947	-0.11%
2020/01/07	1	31.55	1	31.40	31.20	0	937	0.00%
2020/01/06	0	0.00	2	31.45	31.30	-2	929	-0.22%
2020/01/03	0	0.00	1	31.30	31.60	-1	919	-0.11%
2020/01/02	1	31.80	0	0.00	31.70	1	901	0.11%
2019/12/31	2	31.50	3	31.50	31.50	-1	875	-0.11%
2019/12/30	16	31.46	1	31.15	31.70	15	849	1.77%
2019/12/27	0	0.00	2	30.70	30.85	-2	795	-0.25%
2019/12/25	2	30.30	0	0.00	30.30	2	772	0.26%
2019/12/24	1	30.70	0	0.00	30.50	1	769	0.13%
2019/12/18	1	31.10	2	30.93	31.15	-1	726	-0.14%
2019/12/17	4	31.00	3	31.25	31.05	1	710	0.14%
2019/12/16	0	0.00	11	30.86	30.90	-11	674	-1.63%
2019/12/13	2	29.50	0	0.00	29.80	2	614	0.33%
2019/12/06	2	28.25	0	0.00	28.35	2	567	0.35%
2019/11/29	0	0.00	5	28.45	28.00	-5	611	-0.82%
2019/11/27	5	28.85	0	0.00	28.90	5	621	0.80%
2019/11/14	2	27.50	0	0.00	27.30	2	653	0.31%
2019/11/08	2	28.95	2	28.75	28.75	0	737	0.00%
2019/09/24	0	0.00	4	29.00	29.20	-4	971	-0.41%
2019/09/05	0	0.00	1	28.30	28.20	-1	952	-0.11%
2019/09/04	0	0.00	9	28.20	28.30	-9	944	-0.95%
2019/09/03	20	27.70	40	27.74	27.80	-20	937	-2.13%
2019/09/02	50	27.36	0	0.00	27.50	50	931	5.37%
2019/08/15	2	26.58	1	26.60	26.50	1	918	0.11%
2019/08/14	1	28.00	0	0.00	27.90	1	888	0.11%
2019/08/12	2	28.70	0	30.60	28.70	2	884	0.22%
2019/08/08	0	0.00	90	29.00	29.00	-90	885	-10.17%
2019/08/05	2	29.65	0	0.00	29.05	2	898	0.22%
2019/08/02	4	29.98	1	29.95	29.90	3	892	0.34%
2019/07/31	3	30.70	1	30.95	30.75	2	886	0.23%
2019/07/30	0	0.00	2	31.65	30.95	-2	885	-0.23%
2019/07/29	11	31.50	12	31.55	31.50	-1	876	-0.11%
2019/07/26	1	31.35	0	0.00	31.10	1	855	0.12%
2019/07/25	1	30.85	1	31.05	30.80	0	851	0.00%
2019/07/24	0	0.00	3	31.12	30.90	-3	851	-0.35%
2019/07/23	2	31.40	0	0.00	31.15	2	844	0.24%
2019/07/22	0	0.00	3	31.50	31.35	-3	841	-0.36%
2019/07/18	1	30.70	0	0.00	30.70	1	807	0.12%
2019/07/17	1	31.00	3	30.97	31.05	-2	798	-0.25%
2019/07/16	2	29.90	0	0.00	30.45	2	767	0.26%
2019/07/08	3	31.70	0	0.00	31.70	3	808	0.37%
2019/07/05	0	0.00	8	31.66	31.70	-8	819	-0.98%
2019/07/04	0	0.00	2	31.48	31.55	-2	845	-0.24%
2019/07/03	0	0.00	2	31.35	31.30	-2	855	-0.23%
2019/06/28	2	31.08	0	0.00	31.00	2	897	0.22%
2019/06/25	3	31.08	0	0.00	31.05	3	935	0.32%
2019/06/24	1	31.25	0	0.00	31.30	1	942	0.11%
2019/06/21	5	31.56	0	0.00	31.20	5	950	0.53%
2019/06/20	0	0.00	1	31.65	31.65	-1	955	-0.10%
2019/06/19	1	31.40	14	31.38	31.40	-13	974	-1.33%
2019/06/18	3	31.17	0	0.00	31.10	3	1,002	0.30%
2019/06/17	2	31.20	15	31.27	31.40	-13	1,074	-1.21%
2019/06/14	2	31.08	2	31.25	31.00	0	1,100	0.00%
2019/06/13	3	31.02	2	31.25	31.00	1	1,146	0.09%
2019/06/12	2	30.98	2	31.33	31.05	0	1,218	0.00%
2019/06/11	1	30.90	2	31.10	30.80	-1	1,228	-0.08%
2019/06/10	4	30.86	0	0.00	31.00	4	1,229	0.33%
2019/06/05	0	0.00	9	31.48	31.40	-9	1,234	-0.73%
2019/06/04	2	30.90	1	31.15	30.85	1	1,220	0.08%
2019/06/03	2	30.88	2	30.98	31.00	0	1,233	0.00%
2019/05/31	0	0.00	1	31.35	31.00	-1	1,241	-0.08%
2019/05/30	3	30.92	0	0.00	30.90	3	1,252	0.24%
2019/05/29	3	31.28	0	0.00	31.10	3	1,283	0.23%
2019/05/28	0	0.00	11	31.00	31.90	-11	1,287	-0.85%
2019/05/24	1	30.80	0	0.00	30.85	1	1,323	0.08%
2019/05/22	0	0.00	1	31.15	30.95	-1	1,355	-0.07%
2019/05/21	2	31.03	25	31.07	30.90	-23	1,376	-1.67%
2019/05/20	0	0.00	6	30.96	30.70	-6	1,438	-0.42%
2019/05/17	1	29.90	0	0.00	29.90	1	1,428	0.07%
2019/05/16	0	0.00	1	29.80	29.90	-1	1,444	-0.07%
2019/05/15	0	0.00	5	29.83	29.80	-5	1,455	-0.34%
2019/05/14	2	28.95	0	0.00	29.75	2	1,465	0.14%
2019/05/13	3	29.45	0	0.00	29.25	3	1,486	0.20%
2019/05/10	2	30.10	0	0.00	30.05	2	1,542	0.13%
2019/05/09	1	30.35	1	30.60	30.25	0	1,560	0.00%
2019/05/08	3	30.33	0	0.00	30.30	3	1,576	0.19%
2019/05/03	0	0.00	30	31.00	31.00	-30	1,736	-1.73%
2019/05/02	7	30.90	3	30.97	30.90	4	1,741	0.23%
2019/04/26	2	30.28	0	0.00	30.15	2	1,747	0.11%
2019/04/25	3	30.42	0	0.00	30.40	3	1,743	0.17%
2019/04/24	0	0.00	1	30.70	30.60	-1	1,759	-0.06%
2019/04/22	0	0.00	1	31.15	31.05	-1	1,770	-0.06%
2019/04/18	4	30.43	0	0.00	30.50	4	1,782	0.22%
2019/04/17	4	30.68	0	0.00	30.80	4	1,785	0.22%
2019/04/16	2	30.80	0	0.00	30.90	2	1,793	0.11%
2019/04/15	1	30.85	1	31.10	31.20	0	1,821	0.00%
2019/04/12	5	31.07	60	30.80	30.70	-55	1,846	-2.98%
2019/04/11	5	31.50	0	0.00	31.50	5	1,814	0.28%
2019/04/09	0.2	32.20	0	0.00	32.10	0.2	1,781	0.01%
2019/04/08	1	32.50	0	0.00	32.30	1	1,774	0.06%
2019/04/03	1	32.65	0	0.00	32.60	1	1,764	0.06%
2019/04/02	1	32.70	0	0.00	32.70	1	1,765	0.06%
2019/03/29	3	32.67	0	0.00	32.65	3	1,896	0.16%
2019/03/28	0	0.00	2	33.00	32.95	-2	1,894	-0.11%
2019/03/27	2	32.80	0	0.00	33.05	2	1,915	0.10%
2019/03/25	0	0.00	10	32.90	32.75	-10	2,000	-0.50%
2019/03/20	1	33.20	1	33.40	33.25	0	1,958	0.00%
2019/03/19	1	34.15	0	0.00	33.90	1	1,903	0.05%
2019/03/15	0	0.00	10	33.36	33.80	-10	1,858	-0.54%
2019/03/14	3	33.02	0	0.00	32.85	3	1,802	0.17%
2019/03/13	0	0.00	3	32.88	32.85	-3	1,819	-0.16%
2019/03/12	1	32.90	0	0.00	32.85	1	1,832	0.05%
2019/03/07	0	0.00	2	32.60	32.10	-2	1,949	-0.10%
2019/03/06	2	32.70	1	33.15	32.70	1	1,963	0.05%
2019/03/05	2	32.85	2	33.05	33.00	0	1,977	0.00%
2019/03/04	1	32.90	1	33.20	33.00	0	1,990	0.00%
2019/02/27	3	32.25	1	32.40	32.40	2	2,056	0.10%
2019/02/26	0	0.00	2	32.70	32.55	-2	2,100	-0.10%
2019/02/25	2	32.73	2	32.75	32.70	0	2,095	0.00%
2019/02/21	2	32.55	1	32.55	32.35	1	2,084	0.05%
2019/02/20	1	32.65	2	32.33	32.35	-1	2,091	-0.05%
2019/02/19	2	32.40	10	32.41	32.25	-8	2,107	-0.38%
2019/02/18	1	31.30	0	0.00	31.65	1	2,156	0.05%
2019/02/14	5	31.48	0	0.00	31.45	5	2,362	0.21%
2019/02/12	1	31.40	1	31.55	31.75	0	2,403	0.00%
2019/02/11	2	32.10	0	0.00	31.70	2	2,402	0.08%
2019/01/30	2	32.40	0	0.00	32.30	2	2,353	0.08%
2019/01/28	0	0.00	3	32.00	32.10	-3	2,396	-0.13%
2019/01/25	3	31.95	0	0.00	31.60	3	2,453	0.12%
2019/01/24	2	31.80	6	32.04	31.75	-4	2,469	-0.16%
2019/01/23	0	0.00	8	30.73	30.60	-8	2,408	-0.33%
2019/01/22	2	30.45	0	0.00	30.45	2	2,456	0.08%
2019/01/21	5	30.27	16	30.31	30.35	-11	2,512	-0.44%
2019/01/18	3	30.75	5	30.75	30.55	-2	2,564	-0.08%
2019/01/17	3	30.50	0	0.00	30.45	3	2,632	0.11%
2019/01/16	1	30.50	1	30.45	30.45	0	2,711	0.00%
2019/01/15	2	30.75	0	0.00	30.80	2	2,732	0.07%
2019/01/10	2	31.33	1	31.40	31.30	1	2,894	0.03%
2019/01/09	0	0.00	1	31.75	31.55	-1	2,931	-0.03%
2019/01/08	1	30.90	1	31.65	31.65	0	2,978	0.00%
2019/01/07	0	0.00	17	31.28	31.15	-17	3,001	-0.57%
2019/01/04	4	30.05	1	30.05	30.10	3	3,074	0.10%
2019/01/03	5	30.79	2	31.00	30.60	3	3,196	0.09%
2019/01/02	3	31.15	0	0.00	31.10	3	3,279	0.09%
2018/12/28	2	31.18	0	0.00	31.10	2	3,350	0.06%
2018/12/27	2	31.13	0	0.00	31.10	2	3,482	0.06%
2018/12/26	4	31.33	0	0.00	31.00	4	3,621	0.11%
2018/12/25	0	0.00	2	31.15	31.20	-2	3,912	-0.05%
2018/12/24	4	31.96	5	31.95	31.70	-1	4,019	-0.02%
2018/12/22	9	32.10	23	31.69	32.00	-14	4,175	-0.34%
2018/12/20	0	0.00	3	30.40	30.20	-3	4,750	-0.06%
2018/12/19	10	30.47	1	30.45	30.40	9	5,218	0.17%
2018/12/18	5	31.33	0	0.00	31.20	5	5,994	0.08%
2018/12/14	4	31.48	0	0.00	31.45	4	6,551	0.06%
2018/12/11	3	31.52	0	0.00	31.55	3	7,000	0.04%
2018/12/06	3	31.87	0	0.00	31.80	3	7,305	0.04%
2018/12/04	10	33.50	0	0.00	33.20	10	7,306	0.14%
2018/12/03	20	32.90	2	33.40	33.35	18	7,334	0.25%
2018/11/30	2	32.25	2	32.25	32.55	0	7,303	0.00%
2018/11/29	0	0.00	8	32.56	32.00	-8	7,271	-0.11%
2018/11/28	12	32.15	0	0.00	32.15	12	7,251	0.17%
2018/11/26	4	31.69	3	32.05	32.60	1	7,229	0.01%
2018/11/23	2	32.43	0	0.00	32.30	2	7,153	0.03%
2018/11/22	3	33.58	0	0.00	33.10	3	7,104	0.04%
2018/11/21	2	33.58	0	0.00	33.55	2	7,106	0.03%
2018/11/20	0	0.00	5	33.80	33.75	-5	7,098	-0.07%
2018/11/16	0	0.00	1	34.40	34.30	-1	7,224	-0.01%
2018/11/15	8	34.17	1	33.70	35.00	7	7,199	0.10%
2018/11/14	5	34.16	11	34.48	34.70	-6	7,090	-0.08%
2018/11/13	1	31.50	5	31.92	32.50	-4	6,940	-0.06%
2018/11/12	4	32.26	7	32.70	32.15	-3	6,896	-0.04%
2018/11/09	0	0.00	1	32.85	32.85	-1	6,888	-0.01%
2018/11/08	0	0.00	6	33.98	33.70	-6	6,882	-0.09%
2018/11/07	2	33.40	0	0.00	33.60	2	6,873	0.03%
2018/11/06	3	33.55	1	33.70	33.20	2	6,893	0.03%
2018/11/05	1	33.65	2	33.88	33.50	-1	6,873	-0.01%
2018/11/02	14	34.25	7	34.04	33.60	7	6,841	0.10%
2018/11/01	6	33.28	8	33.34	33.20	-2	6,788	-0.03%
2018/10/31	3	33.10	0	0.00	33.10	3	6,772	0.04%
2018/10/30	19	32.69	17	32.93	32.95	2	6,745	0.03%
2018/10/29	10	31.70	1	32.25	32.10	9	6,710	0.13%
2018/10/26	2	31.53	2	32.08	31.20	0	6,671	0.00%
2018/10/25	3	32.15	15	31.90	32.00	-12	6,643	-0.18%
2018/10/24	2	33.98	13	34.13	33.90	-11	6,592	-0.17%
2018/10/23	2	35.00	1	35.35	35.00	1	6,544	0.02%
2018/10/22	2	35.70	2	35.70	35.75	0	6,548	0.00%
2018/10/19	3	35.10	2	35.55	35.35	1	6,575	0.02%
2018/10/18	9	36.00	3	36.17	36.10	6	6,551	0.09%
2018/10/17	0	0.00	6	36.00	35.95	-6	6,503	-0.09%
2018/10/16	9	36.97	8	37.11	36.20	1	6,460	0.02%
2018/10/15	3	37.15	2	37.00	37.45	1	6,432	0.02%
2018/10/12	33	36.91	31	36.60	37.20	2	6,407	0.03%
2018/10/11	1	35.45	8	36.58	35.45	-7	6,363	-0.11%
2018/10/09	5	40.05	1	39.55	39.15	4	6,285	0.06%
2018/10/08	6	40.01	4	39.68	39.70	2	6,244	0.03%
2018/10/05	5	40.45	11	40.17	39.90	-6	6,184	-0.10%
2018/10/04	3	41.58	7	41.13	41.50	-4	6,058	-0.07%
2018/10/03	41	42.99	37	42.32	40.80	4	5,932	0.07%
2018/10/02	97	43.95	30	44.15	43.70	67	5,675	1.18%
2018/10/01	27	44.67	24	44.86	44.85	3	5,602	0.05%
2018/09/28	30	45.97	17	45.37	45.10	13	5,451	0.24%
2018/09/27	33	46.37	39	46.93	46.60	-6	5,147	-0.12%
2018/09/26	32	46.31	11	46.06	46.90	21	4,805	0.44%
2018/09/25	17	45.69	25	45.14	46.40	-8	4,335	-0.18%
2018/09/21	9	41.76	8.1	41.82	42.30	0.9	3,498	0.03%
2018/09/20	3	39.28	8	39.53	39.80	-5	3,132	-0.16%
2018/09/19	8	38.96	3	39.03	38.65	5	2,957	0.17%
2018/09/18	0	0.00	1	38.80	38.50	-1	2,880	-0.03%
2018/09/17	19	37.89	30	38.06	38.00	-11	2,791	-0.39%
2018/09/14	5	36.12	6	35.98	36.40	-1	2,698	-0.04%
2018/09/13	7	36.43	24	36.45	36.75	-17	2,680	-0.63%
2018/09/12	21	35.63	6	35.93	36.10	15	2,597	0.58%
2018/09/10	0	0.00	1	34.15	33.95	-1	2,706	-0.04%
2018/09/07	4	35.19	3	35.50	34.85	1	2,729	0.04%
2018/09/06	3	34.77	2	34.90	34.70	1	2,879	0.03%
2018/09/05	1	35.05	2	35.50	35.20	-1	3,147	-0.03%
2018/09/03	1	34.80	0	0.00	34.80	1	3,222	0.03%
2018/08/30	0	0.00	6	36.13	35.80	-6	3,273	-0.18%
2018/08/28	1	36.05	0	0.00	35.80	1	3,362	0.03%
2018/08/27	1	36.20	0	0.00	36.40	1	3,462	0.03%
2018/08/24	3	36.62	5	36.25	36.15	-2	3,567	-0.06%
2018/08/23	0	0.00	4	36.98	37.40	-4	3,634	-0.11%
2018/08/21	0	0.00	3	34.25	34.75	-3	3,600	-0.08%
2018/08/20	1	34.00	0	0.00	33.90	1	3,643	0.03%
2018/08/16	1	35.60	0	0.00	35.20	1	3,678	0.03%
2018/08/15	2	35.88	0	0.00	35.85	2	3,712	0.05%
2018/08/14	0	0.00	5	37.11	36.95	-5	3,765	-0.13%
2018/08/13	3	37.10	1	36.95	36.75	2	3,833	0.05%
2018/08/10	1	38.30	0	0.00	38.20	1	3,843	0.03%
2018/08/08	4	38.28	0	0.00	38.20	4	3,936	0.10%
2018/08/02	1	37.60	0	0.00	37.55	1	4,536	0.02%
2018/08/01	5	37.55	21	37.54	38.40	-16	4,782	-0.33%
2018/07/30	4	38.60	0	0.00	38.25	4	4,957	0.08%
2018/07/27	4	38.24	1	38.15	38.20	3	5,125	0.06%
2018/07/26	1	36.60	2	37.48	38.50	-1	5,470	-0.02%
2018/07/25	0	0.00	2	36.53	36.85	-2	5,771	-0.03%
2018/07/24	0	0.00	1	35.20	35.70	-1	6,003	-0.02%
2018/07/23	2	35.00	0	0.00	34.90	2	6,309	0.03%
2018/07/20	1	35.60	0	0.00	35.05	1	6,820	0.01%
2018/07/19	1	36.50	3	36.50	36.05	-2	7,048	-0.03%
2018/07/18	3	37.20	4	36.61	36.55	-1	7,800	-0.01%
2018/07/17	1	39.05	4	39.25	39.10	-3	8,181	-0.04%
2018/07/16	4	38.84	1	39.00	38.70	3	8,410	0.04%
2018/07/13	1	38.50	0	0.00	38.50	1	8,730	0.01%
2018/07/12	1	38.40	3	38.80	38.60	-2	8,953	-0.02%
2018/07/11	2	38.68	1	38.80	38.65	1	9,318	0.01%
2018/07/10	2	38.40	1	38.55	38.50	1	9,545	0.01%
2018/07/09	1	38.40	1	38.70	39.25	0	9,777	0.00%
2018/07/06	1	37.90	4	38.88	38.85	-3	10,006	-0.03%
2018/07/05	11	38.44	2	38.85	37.65	9	10,533	0.09%
2018/07/04	2	38.63	2	38.78	38.55	0	11,356	0.00%
2018/07/03	8	38.99	0	0.00	38.75	8	11,782	0.07%
2018/07/02	7	38.94	1	39.15	39.15	6	12,173	0.05%
2018/06/29	1	38.60	0	0.00	38.90	1	12,681	0.01%
2018/06/28	0	0.00	10	38.54	38.30	-10	13,707	-0.07%
2018/06/27	3	38.45	2	38.83	38.45	1	14,509	0.01%
2018/06/26	1	37.50	2	37.90	37.90	-1	14,969	-0.01%
2018/06/25	5	39.28	3	39.08	38.60	2	14,985	0.01%
2018/06/22	1	40.45	2	40.40	40.35	-1	14,959	-0.01%
2018/06/21	13	40.79	2	40.68	40.70	11	14,952	0.07%
2018/06/20	3	41.00	0	0.00	41.05	3	14,944	0.02%
2018/06/19	23	43.20	22	42.13	41.90	1	14,860	0.01%
2018/06/14	17	43.29	12	43.20	41.80	5	14,634	0.03%
2018/06/13	21	42.85	22	42.75	43.00	-1	14,427	-0.01%
2018/06/12	3	40.72	0	0.00	40.55	3	14,155	0.02%
2018/06/11	2	40.60	4	41.60	41.50	-2	14,102	-0.01%
2018/06/08	7	40.93	2	41.05	40.60	5	14,092	0.04%
2018/06/07	2	41.95	1	41.50	41.40	1	14,066	0.01%
2018/06/06	4	41.76	3	41.83	41.70	1	14,083	0.01%
2018/06/05	1	41.80	4	41.99	41.50	-3	14,052	-0.02%
2018/06/04	2	42.03	20	42.07	41.65	-18	13,996	-0.13%
2018/06/01	28	41.32	6	41.07	41.45	22	13,910	0.16%
2018/05/31	4	40.48	2	40.60	40.00	2	13,811	0.01%
2018/05/30	0	0.00	1	40.95	40.80	-1	13,763	-0.01%
2018/05/23	5	42.17	9	42.02	41.65	-4	14,037	-0.03%
2018/05/22	11	43.19	28	42.65	42.60	-17	14,005	-0.12%
2018/05/21	51	42.53	38	42.48	42.35	13	13,977	0.09%
2018/05/18	3	41.43	1	41.70	41.95	2	13,920	0.01%
2018/05/17	5	41.24	0	0.00	41.00	5	13,925	0.04%
2018/05/16	0	0.00	20	41.77	41.55	-20	13,931	-0.14%
2018/05/15	32	42.05	38	42.01	41.90	-6	14,067	-0.04%
2018/05/14	3	39.20	0	0.00	39.85	3	13,964	0.02%
2018/05/11	32	39.81	1	40.25	39.20	31	14,013	0.22%
2018/05/10	30	39.20	4	39.49	39.05	26	14,003	0.19%
2018/05/09	17	41.46	11	40.97	40.50	6	13,898	0.04%
2018/05/08	15	39.35	1	40.10	39.35	14	13,790	0.10%
2018/05/07	5	39.65	1	39.45	39.50	4	13,729	0.03%
2018/05/04	11	39.67	4	39.43	39.50	7	13,639	0.05%
2018/05/03	13	38.74	17	38.75	38.85	-4	13,515	-0.03%
2018/05/02	12	41.98	21	40.55	40.35	-9	13,210	-0.07%
2018/04/30	11	45.22	2	45.50	44.80	9	12,872	0.07%
2018/04/27	1	43.30	5	42.36	43.95	-4	12,666	-0.03%
2018/04/26	13	44.79	4	45.31	42.60	9	12,442	0.07%
2018/04/25	11	48.18	2	47.50	47.30	9	11,987	0.08%
2018/04/24	43	50.15	30	49.57	48.55	13	11,725	0.11%
2018/04/23	27	47.94	27	48.07	50.00	0	10,956	0.00%
2018/04/20	24	46.03	43	46.77	45.75	-19	10,518	-0.18%
2018/04/19	33	46.26	21	46.20	45.75	12	10,238	0.12%
2018/04/18	5	45.46	50	46.10	45.05	-45	9,880	-0.46%
2018/04/17	53	45.71	35	44.77	44.20	18	9,674	0.19%
2018/04/16	57	44.16	4	43.25	43.30	53	9,341	0.57%
2018/04/13	7	43.10	10	43.18	42.70	-3	9,143	-0.03%
2018/04/12	0	0.00	2	45.35	45.00	-2	8,970	-0.02%
2018/04/11	35	45.13	29	45.44	45.75	6	8,742	0.07%
2018/04/10	26	45.24	29	45.83	45.80	-3	8,194	-0.04%
2018/04/09	12	42.89	23	41.98	44.30	-11	7,423	-0.15%
2018/04/03	27	40.06	9	39.91	40.30	18	7,016	0.26%
2018/04/02	29	39.96	66	39.22	39.00	-37	6,619	-0.56%
2018/03/31	155	39.17	169	39.16	39.70	-14	6,123	-0.23%	大買/大賣/
2018/03/30	51	36.47	57	35.99	37.00	-6	5,122	-0.12%
2018/03/29	52	32.50	44	33.32	33.65	8	4,311	0.19%
2018/03/28	2	31.10	12	31.22	31.35	-10	3,816	-0.26%
2018/03/27	0	0.00	4	30.43	30.70	-4	3,733	-0.11%
2018/03/26	4	29.64	2	29.65	29.80	2	3,683	0.05%
2018/03/23	3	29.40	1	29.50	29.30	2	3,660	0.05%
2018/03/22	24	30.22	11	30.53	30.15	13	3,617	0.36%
2018/03/21	33	29.90	0	0.00	30.00	33	3,598	0.92%
2018/03/20	31	29.90	0	0.00	29.85	31	3,598	0.86%
2018/03/19	31	29.98	0	0.00	30.00	31	3,609	0.86%
2018/03/15	2	29.88	1	30.00	29.90	1	3,603	0.03%
2018/03/14	13	29.85	2	29.93	29.85	11	3,596	0.31%
2018/03/13	1	29.70	4	29.74	29.70	-3	3,580	-0.08%
2018/03/12	3	29.42	0	0.00	29.50	3	3,579	0.08%
2018/03/09	4	29.91	1	30.05	30.00	3	3,547	0.08%
2018/03/08	0	0.00	4	30.01	30.00	-4	3,559	-0.11%
2018/03/07	4	29.90	0	0.00	29.85	4	3,561	0.11%
2018/03/06	1	30.40	0	0.00	30.10	1	3,560	0.03%
2018/03/05	1	31.15	4	30.49	30.10	-3	3,595	-0.08%
2018/03/02	8	30.99	1	31.20	31.15	7	3,556	0.20%
2018/03/01	3	31.62	122	31.83	31.70	-119	3,528	-3.37%	大賣/鉅額交易
2018/02/27	2	31.43	6	31.18	31.20	-4	3,427	-0.12%
2018/02/26	1	31.55	4	31.81	31.65	-3	3,387	-0.09%
2018/02/23	3	31.63	7	31.81	31.45	-4	3,335	-0.12%
2018/02/22	0	0.00	1	30.65	30.65	-1	3,147	-0.03%
2018/02/21	2	30.30	1	30.55	30.60	1	3,131	0.03%
2018/02/12	0	0.00	3	29.72	29.70	-3	3,099	-0.10%
2018/02/09	2	29.30	7	29.85	29.80	-5	3,090	-0.16%
2018/02/08	1	29.95	5	30.02	29.90	-4	3,086	-0.13%
2018/02/07	18	30.85	26	30.97	30.40	-8	3,048	-0.26%
2018/02/06	13	29.70	6	29.58	29.65	7	2,875	0.24%
2018/02/05	5	29.92	10	30.59	30.85	-5	2,706	-0.18%
2018/02/02	31	30.73	24	31.13	30.75	7	2,687	0.26%
2018/02/01	7	30.51	2	30.43	30.45	5	2,709	0.18%
2018/01/31	17	30.49	18	30.92	31.00	-1	2,708	-0.04%
2018/01/30	1	29.60	8	29.64	29.60	-7	2,567	-0.27%
2018/01/29	14	30.61	13	30.38	30.40	1	2,545	0.04%
2018/01/26	2	29.95	3	29.90	30.40	-1	2,522	-0.04%
2018/01/25	7	30.04	5.2	30.23	29.90	1.9	2,572	0.07%
2018/01/24	0	0.00	1	29.90	29.65	-1	2,502	-0.04%
2018/01/23	0	0.00	7	29.70	29.75	-7	2,470	-0.28%
2018/01/22	0	0.00	30	29.25	29.55	-30	2,418	-1.24%
2018/01/19	0	0.00	22	28.94	29.00	-22	2,351	-0.94%
2018/01/18	1	28.30	1	28.50	28.15	0	2,366	0.00%
2018/01/17	1	28.25	0	0.00	28.40	1	2,387	0.04%
2018/01/15	0	0.00	2	28.45	28.40	-2	2,398	-0.08%
2018/01/12	0	0.00	5	29.02	29.10	-5	2,402	-0.21%
2018/01/11	0	0.00	4	28.90	28.90	-4	2,414	-0.17%
2018/01/10	20	29.10	9	28.94	28.90	11	2,392	0.46%
2018/01/09	10	29.35	2	29.30	29.35	8	2,372	0.34%
2018/01/08	12	29.55	0	0.00	29.65	12	2,358	0.51%
2018/01/05	10	28.80	3	28.90	29.05	7	2,311	0.30%
2018/01/04	3	28.80	4	28.74	28.70	-1	2,287	-0.04%
2018/01/03	2	29.15	8	29.05	28.95	-6	2,282	-0.26%