新光鋼 (2031)-元大-桃園券商分點個股進出

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
57.1
漲跌
▼1.6
漲幅
-2.73%
成交量
2,100張
產業
上市鋼鐵類股▼0.40%
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-桃園券商分點個股進出

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-桃園券商分點個股進出
元大-桃園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
2024/04/25	3.2	57.60	0	0.00	57.10	3.2	2,960	0.11%
2024/04/24	1	58.70	0	0.00	58.70	1	2,940	0.03%
2024/04/23	0	0.00	1	60.10	58.90	-1	2,971	-0.03%
2024/04/22	0.1	58.60	3	58.90	58.70	-2.9	2,976	-0.10%
2024/04/19	1	60.50	0	0.00	59.50	1	2,969	0.03%
2024/04/18	1	60.20	1	60.60	60.20	0	2,951	0.00%
2024/04/16	0.2	58.87	1	58.50	58.40	-0.8	2,947	-0.03%
2024/04/12	3.5	60.30	0	0.00	60.10	3.5	2,946	0.12%
2024/04/11	3.2	61.00	0	0.00	61.00	3.2	2,953	0.11%
2024/04/10	5.4	63.47	7	62.29	61.70	-1.6	2,937	-0.06%
2024/04/09	14.2	64.37	5.1	64.26	64.40	9.1	2,904	0.31%
2024/04/08	1	61.50	0	0.00	61.80	1	2,827	0.04%
2024/04/03	7	63.40	7	62.34	61.60	0	2,821	0.00%
2024/04/02	0.1	61.40	0	0.00	61.10	0.1	2,828	0.00%
2024/04/01	0.1	61.50	0	0.00	61.20	0.1	2,879	0.00%
2024/03/29	0.1	61.60	0	0.00	61.50	0.1	2,917	0.00%
2024/03/28	2	62.35	0	0.00	62.10	2	3,061	0.07%
2024/03/26	0	0.00	1	62.80	62.60	-1	3,272	-0.03%
2024/03/25	11	63.09	1	63.10	63.00	10	3,412	0.29%
2024/03/21	0	0.00	0.1	64.00	63.10	-0.1	4,125	0.00%
2024/03/20	0.4	62.66	0	0.00	61.90	0.4	4,344	0.01%
2024/03/19	6	64.70	4.4	64.68	64.60	1.6	4,273	0.04%
2024/03/18	3.1	63.33	0.5	64.57	63.00	2.6	4,223	0.06%
2024/03/15	0.1	62.29	0	0.00	62.30	0.1	4,150	0.00%
2024/03/14	0	0.00	2	61.00	60.10	-2	4,101	-0.05%
2024/03/13	1.2	60.19	0	0.00	60.10	1.2	4,100	0.03%
2024/03/12	0.2	60.68	0.3	60.72	61.00	-0.1	4,081	0.00%
2024/03/11	3.1	61.11	0	0.00	60.10	3.1	4,060	0.08%
2024/03/08	0.7	62.04	0.1	61.90	61.20	0.5	4,041	0.01%
2024/03/07	0.4	64.20	2	64.20	64.50	-1.6	4,007	-0.04%
2024/03/06	0.4	65.37	0	0.00	65.40	0.4	3,983	0.01%
2024/03/05	0.1	65.75	5.3	65.62	66.00	-5.1	3,952	-0.13%
2024/03/04	3.6	67.16	3.1	67.58	66.20	0.5	3,929	0.01%
2024/03/01	1	66.90	0.1	67.00	66.80	0.9	3,824	0.02%
2024/02/29	2.1	66.60	5.3	66.93	66.80	-3.2	3,755	-0.09%
2024/02/27	0	0.00	1	64.50	64.80	-1	3,652	-0.03%
2024/02/26	2	64.80	16.4	65.51	65.60	-14.4	3,587	-0.40%
2024/02/23	1	62.60	42.2	61.77	62.80	-41.2	3,454	-1.19%
2024/02/22	0.1	60.20	1	60.50	60.50	-0.9	3,367	-0.03%
2024/02/21	0.3	59.67	0	59.40	59.30	0.3	3,339	0.01%
2024/02/20	0.2	60.85	0.5	61.30	61.00	-0.3	3,290	-0.01%
2024/02/19	0	61.60	0.3	61.52	61.80	-0.3	3,280	-0.01%
2024/02/16	0	0.00	0.4	59.59	59.80	-0.4	3,237	-0.01%
2024/02/05	0	0.00	1	57.40	57.50	-1	3,175	-0.03%
2024/02/02	0	0.00	1	56.50	56.70	-1	3,154	-0.03%
2024/02/01	0	0.00	1	56.30	56.10	-1	3,146	-0.03%
2024/01/30	1	56.10	0	0.00	56.00	1	3,143	0.03%
2024/01/29	0	0.00	10	56.35	56.30	-10	3,128	-0.32%
2024/01/25	0	0.00	24	55.70	55.90	-24	3,107	-0.77%
2024/01/24	2	55.90	0	0.00	55.40	2	3,099	0.06%
2024/01/22	0.1	53.90	0	0.00	53.90	0.1	3,065	0.00%
2024/01/19	0	0.00	53	53.49	53.50	-53	3,054	-1.73%
2024/01/18	0	0.00	47	53.57	53.40	-47	3,046	-1.54%
2024/01/17	0.1	53.50	3	55.00	53.40	-2.9	3,042	-0.10%
2024/01/15	0	0.00	70	55.27	55.40	-70	2,992	-2.34%
2024/01/12	0	0.00	0.5	54.47	54.70	-0.5	2,989	-0.02%
2024/01/11	0	0.00	70	54.20	54.50	-70	2,987	-2.34%
2024/01/10	1.1	54.32	0	0.00	54.40	1.1	3,017	0.04%
2024/01/09	1.2	56.37	0	0.00	55.40	1.2	3,004	0.04%
2024/01/08	0	56.91	60	57.35	56.60	-60	2,987	-2.01%
2024/01/05	0	0.00	50	57.08	57.50	-50	2,971	-1.68%
2024/01/04	0	56.20	1	56.40	56.60	-1	2,934	-0.03%
2024/01/03	5	56.50	0	0.00	56.40	5	2,933	0.17%
2024/01/02	0.2	57.70	0	0.00	57.30	0.2	2,907	0.01%
2023/12/29	0.2	57.85	9	57.96	57.70	-8.8	2,891	-0.31%
2023/12/28	5.5	58.14	5.1	58.84	58.20	0.3	2,881	0.01%
2023/12/27	1	60.00	20	60.54	60.60	-19	2,802	-0.68%
2023/12/26	57	60.40	2	60.90	60.30	55	2,746	2.00%
2023/12/25	309	61.48	16	61.28	60.50	293	2,710	10.81%	大買/鉅額交易
2023/12/22	0.3	61.06	0	0.00	60.60	0.3	2,552	0.01%
2023/12/21	3	61.17	9	61.66	61.70	-6	2,485	-0.24%
2023/12/20	11.5	59.73	6	59.70	60.10	5.5	2,332	0.24%
2023/12/19	42.4	57.93	13	59.31	60.10	29.3	2,165	1.35%
2023/12/18	14	57.44	4	57.70	58.00	10	1,870	0.53%
2023/12/15	8	54.65	32.5	55.66	56.40	-24.5	1,433	-1.71%
2023/12/13	0.2	51.50	8	51.70	51.40	-7.8	1,188	-0.66%
2023/12/11	2	51.40	2.1	51.20	51.50	-0.1	1,211	-0.01%
2023/12/08	0.4	50.98	0	0.00	51.00	0.4	1,210	0.03%
2023/12/05	0.1	51.13	0	0.00	51.50	0.1	1,153	0.01%
2023/12/04	0	0.00	20.1	51.70	51.80	-20.1	1,156	-1.74%
2023/12/01	0	0.00	2	50.30	50.20	-2	1,117	-0.18%
2023/11/29	0	0.00	0	49.85	49.85	0	1,133	0.00%
2023/11/28	0	0.00	5	49.00	49.15	-5	1,111	-0.45%
2023/11/27	0	48.40	0	0.00	48.35	0	1,108	0.00%
2023/11/24	0	48.83	1	48.70	48.75	-1	1,113	-0.09%
2023/11/21	0	0.00	45	49.33	49.35	-45	1,117	-4.03%
2023/11/20	41	48.25	1	48.50	48.60	40	1,099	3.64%
2023/11/17	2	48.15	0	0.00	48.20	2	1,093	0.18%
2023/11/16	3	48.50	0	0.00	48.30	3	1,119	0.27%
2023/11/15	0	47.80	1	47.80	47.90	-1	1,111	-0.09%
2023/11/14	5	46.60	0	46.70	46.55	5	1,107	0.45%
2023/11/13	2.2	47.15	0	0.00	46.80	2.2	1,125	0.20%
2023/11/09	3.1	47.83	6.3	48.00	47.95	-3.2	1,162	-0.28%
2023/11/08	0	0.00	1.1	46.97	47.00	-1.1	1,164	-0.09%
2023/11/07	0.3	46.96	0	0.00	46.90	0.3	1,188	0.02%
2023/11/06	0	0.00	0	47.45	47.35	0	1,209	0.00%
2023/11/02	0	0.00	1	46.60	46.50	-1	1,303	-0.08%
2023/10/20	1	46.27	1	46.85	46.85	0	1,854	0.00%
2023/10/19	1.1	47.69	0	0.00	47.30	1.1	1,868	0.06%
2023/10/18	0	0.00	3	47.35	48.20	-3	1,870	-0.16%
2023/10/17	1	47.45	0	0.00	47.30	1	1,861	0.05%
2023/10/16	0	0.00	9	47.47	47.90	-9	1,879	-0.48%
2023/10/11	7	46.23	0.1	46.15	46.10	6.9	1,913	0.36%
2023/10/05	0	0.00	12	46.00	45.95	-12	1,916	-0.63%
2023/10/03	0	0.00	3	46.27	46.40	-3	1,925	-0.16%
2023/09/28	5	46.97	0.1	47.50	46.75	5	1,964	0.25%
2023/09/27	5	47.55	0.1	47.75	47.45	4.9	1,973	0.25%
2023/09/26	6.1	47.95	0	0.00	48.00	6.1	1,980	0.31%
2023/09/25	1.1	49.18	0	0.00	48.80	1.1	1,981	0.05%
2023/09/21	0.1	49.20	0	0.00	49.20	0.1	2,008	0.00%
2023/09/18	0.1	49.90	2	50.13	49.95	-1.9	2,002	-0.09%
2023/09/15	0	0.00	1	49.75	49.50	-1	1,982	-0.05%
2023/09/14	0	0.00	0.1	48.53	48.65	-0.1	1,988	0.00%
2023/09/13	1	47.70	0	0.00	47.70	1	1,995	0.05%
2023/09/12	1	47.60	0	0.00	47.60	1	2,014	0.05%
2023/09/08	0.5	47.97	0	0.00	47.75	0.5	2,067	0.02%
2023/09/05	0	0.00	1	48.71	49.00	-1	2,181	-0.05%
2023/09/04	0	0.00	1	49.70	49.35	-1	2,181	-0.05%
2023/09/01	6	47.55	0	0.00	47.45	6	2,174	0.28%
2023/08/31	0.1	46.95	0	0.00	46.85	0.1	2,176	0.00%
2023/08/30	2	46.20	2	46.15	46.25	0	2,213	0.00%
2023/08/24	0.5	45.45	0	0.00	45.30	0.5	2,316	0.02%
2023/08/22	3	45.37	0	0.00	45.30	3	2,338	0.13%
2023/08/18	1	46.80	0	0.00	46.80	1	2,396	0.04%
2023/08/16	1	47.00	0	0.00	47.05	1	2,653	0.04%
2023/08/14	0.3	48.29	0	0.00	47.85	0.3	2,807	0.01%
2023/08/11	0	0.00	3	49.60	49.55	-3	2,793	-0.11%
2023/08/10	1	51.10	0	0.00	50.60	1	2,767	0.04%
2023/08/09	0.2	50.80	4	50.30	51.00	-3.8	2,751	-0.14%
2023/08/08	0.4	51.40	6	52.50	51.90	-5.6	2,717	-0.21%
2023/08/07	1	51.30	0	0.00	51.80	1	2,700	0.04%
2023/08/04	10.1	52.43	11	51.96	52.00	-0.9	2,689	-0.03%
2023/08/02	0	0.00	2	49.95	50.60	-2	2,621	-0.08%
2023/08/01	3	49.40	5	49.24	50.00	-2	2,511	-0.08%
2023/07/31	7	48.60	0	0.00	48.65	7	2,473	0.28%
2023/07/28	1	48.00	18	47.71	47.85	-17	2,428	-0.70%
2023/07/27	1	47.55	1	48.00	47.40	0	2,412	0.00%
2023/07/26	0	0.00	34	46.73	46.80	-34	2,434	-1.40%
2023/07/20	0	0.00	8	45.96	45.95	-8	2,801	-0.29%
2023/07/19	0	0.00	2	44.80	44.65	-2	3,110	-0.06%
2023/07/17	1	44.95	3	44.80	44.85	-2	3,713	-0.05%
2023/07/13	2	42.88	0	0.00	42.75	2	3,727	0.05%
2023/07/11	1	43.30	5	43.70	43.25	-4	3,773	-0.11%
2023/07/05	1	46.50	0	0.00	46.50	1	3,749	0.03%
2023/06/30	1	46.30	10	46.30	46.30	-9	3,769	-0.24%
2023/06/28	1	46.20	0	0.00	46.20	1	3,778	0.03%
2023/06/27	0	0.00	4	46.45	46.30	-4	3,799	-0.11%
2023/06/20	0	0.00	1	47.30	47.30	-1	3,886	-0.03%
2023/06/16	0	47.30	0	0.00	47.55	0	3,975	0.00%
2023/06/15	0	46.80	0	0.00	47.10	0	3,978	0.00%
2023/06/14	1	46.80	1	46.75	46.65	0	4,045	0.00%
2023/06/13	0	0.00	1	46.45	46.70	-1	4,041	-0.02%
2023/06/08	2	49.15	14	48.85	48.80	-12	3,977	-0.30%
2023/06/07	2	49.00	9	48.87	49.05	-7	3,985	-0.18%
2023/06/02	1	47.50	6	47.60	47.70	-5	3,930	-0.13%
2023/06/01	2	48.25	0	0.00	48.30	2	3,893	0.05%
2023/05/30	8	47.39	1	47.30	47.60	7	3,932	0.18%
2023/05/29	2	49.15	0	0.00	48.80	2	3,909	0.05%
2023/05/26	4	49.80	0	0.00	48.90	4	3,918	0.10%
2023/05/25	6	48.93	2	49.75	50.10	4	3,906	0.10%
2023/05/24	6	49.70	1	49.70	49.70	5	3,873	0.13%
2023/05/23	2	48.90	12	48.89	49.50	-10	3,834	-0.26%
2023/05/22	14	46.48	2	47.08	47.20	12	3,703	0.32%
2023/05/19	2	49.10	26	49.36	49.75	-24	3,560	-0.67%
2023/05/18	0	0.00	2	46.93	46.60	-2	3,388	-0.06%
2023/05/17	1	45.60	4	45.64	46.10	-3	3,375	-0.09%
2023/05/16	7	45.59	2	45.55	45.50	5	3,378	0.15%
2023/05/15	0	0.00	2	44.88	44.90	-2	3,405	-0.06%
2023/05/12	7	46.10	2	45.95	45.10	5	3,431	0.15%
2023/05/11	7	46.10	2	45.95	45.90	5	3,428	0.15%
2023/05/10	3	46.10	5	45.81	47.05	-2	3,417	-0.06%
2023/05/09	1	44.60	2	44.85	44.75	-1	3,377	-0.03%
2023/05/08	2	46.63	0	0.00	46.40	2	3,357	0.06%
2023/05/05	7	47.42	0	0.00	47.05	7	3,362	0.21%
2023/05/04	4	46.85	0	0.00	46.70	4	3,347	0.12%
2023/05/02	11	47.60	11	46.94	47.45	0	3,457	0.00%
2023/04/28	0	0.00	17	49.28	48.85	-17	3,432	-0.50%
2023/04/27	4	48.59	4	49.33	49.65	0	3,416	0.00%
2023/04/26	13	47.88	4	47.54	47.95	9	3,343	0.27%
2023/04/25	9	49.13	2	49.75	48.20	7	3,305	0.21%
2023/04/24	13	50.76	2	50.55	49.80	11	3,135	0.35%
2023/04/21	16	51.71	15	52.39	53.60	1	2,823	0.04%
2023/04/20	10	49.70	12	49.03	48.80	-2	2,378	-0.08%
2023/04/19	1	46.35	0	0.00	46.35	1	2,220	0.05%
2023/04/17	0	0.00	25	46.68	47.00	-25	2,185	-1.14%
2023/04/14	1	44.70	0	0.00	44.70	1	2,142	0.05%
2023/04/13	1	45.60	0	0.00	45.40	1	2,143	0.05%
2023/04/12	0	45.89	3	45.60	45.60	-3	2,162	-0.14%
2023/04/11	7	45.16	0	0.00	44.95	7	2,188	0.32%
2023/04/10	30	45.82	1	45.90	45.75	29	2,190	1.32%
2023/04/06	0	47.80	0	0.00	47.75	0	2,206	0.00%
2023/03/31	0	0.00	2	48.00	47.95	-2	2,282	-0.09%
2023/03/29	0	0.00	0.1	47.60	47.65	-0.1	2,498	0.00%
2023/03/28	0	0.00	3	46.95	47.00	-3	2,514	-0.12%
2023/03/27	0	0.00	1	47.60	47.50	-1	2,528	-0.04%
2023/03/24	1	47.65	0	0.00	48.00	1	2,580	0.04%
2023/03/23	1	48.35	22	48.10	48.00	-21	2,648	-0.79%
2023/03/22	2	47.53	1	47.40	47.70	1	2,646	0.04%
2023/03/21	2	47.47	2	47.55	47.50	0	2,725	0.00%
2023/03/17	0	0.00	3	45.57	45.70	-3	2,651	-0.11%
2023/03/16	2	43.58	0	0.00	43.60	2	2,569	0.08%
2023/03/15	1	45.60	0	0.00	44.75	1	2,572	0.04%
2023/03/14	0	0.00	0.1	46.05	45.70	-0.1	2,564	0.00%
2023/03/13	1	45.60	0.4	44.85	45.50	0.6	2,555	0.02%
2023/03/10	0.5	45.60	4.1	45.38	45.15	-3.6	2,546	-0.14%
2023/03/09	0	45.65	0.3	44.93	44.90	-0.3	2,542	-0.01%
2023/03/08	2	45.70	0	0.00	45.55	2	2,542	0.08%
2023/03/07	0.4	45.94	0	0.00	45.75	0.4	2,547	0.01%
2023/03/06	6	45.47	6	45.73	45.75	0	2,544	0.00%
2023/03/02	0	0.00	6.3	44.39	45.25	-6.3	2,549	-0.25%
2023/03/01	8	43.10	2	43.30	43.30	6	2,504	0.24%
2023/02/24	6	44.57	6	44.44	44.70	0	2,470	0.00%
2023/02/22	2	44.03	0	0.00	44.25	2	2,466	0.08%
2023/02/21	0	0.00	1	46.00	45.45	-1	2,456	-0.04%
2023/02/20	0	0.00	11	45.57	45.55	-11	2,505	-0.44%
2023/02/17	4	45.09	4	45.01	45.15	0	2,609	0.00%
2023/02/16	15	45.24	7	45.36	45.35	8	2,625	0.30%
2023/02/14	2	44.55	2	44.80	45.15	0	2,627	0.00%
2023/02/13	7	44.47	4	44.58	44.55	3	2,638	0.11%
2023/02/10	5	45.38	6	45.40	45.00	-1	2,609	-0.04%
2023/02/06	1	47.70	1	46.80	46.90	0	2,534	0.00%
2023/02/03	2	46.90	4	47.33	47.60	-2	2,504	-0.08%
2023/02/02	25	47.51	5	47.60	47.45	20	2,481	0.81%
2023/02/01	0	0.00	7	47.39	47.90	-7	2,475	-0.28%
2023/01/31	11	48.09	2.3	48.48	48.40	8.7	2,415	0.36%
2023/01/30	1	46.80	2	46.50	46.60	-1	2,314	-0.04%
2023/01/17	0	0.00	2	45.30	45.30	-2	2,270	-0.09%
2023/01/16	0	0.00	1	44.15	44.15	-1	2,237	-0.04%
2023/01/13	0	0.00	4	44.48	44.70	-4	2,224	-0.18%
2023/01/11	1	44.00	1	43.75	43.80	0	2,195	0.00%
2023/01/10	3	43.88	1	43.70	43.50	2	2,173	0.09%
2023/01/04	3	43.85	3	43.50	43.50	0	2,150	0.00%
2023/01/03	6	43.38	0	0.00	43.40	6	2,142	0.28%
2022/12/29	1	42.60	1	42.10	42.00	0	2,104	0.00%
2022/12/27	0	0.00	5	43.45	43.30	-5	2,072	-0.24%
2022/12/26	2	43.70	2	43.60	43.80	0	2,068	0.00%
2022/12/23	4	44.14	4	44.35	44.00	0	2,043	0.00%
2022/12/22	5	43.34	4	43.44	44.25	1	1,970	0.05%
2022/12/21	0	42.45	2	41.60	41.55	-2	1,821	-0.11%
2022/12/19	1	41.75	1	41.45	41.70	0	1,730	0.00%
2022/12/16	2	41.88	2	42.40	42.00	0	1,698	0.00%
2022/12/15	2	42.30	2	41.98	42.10	0	1,633	0.00%
2022/12/14	10	41.33	10	40.54	40.50	0	1,535	0.00%
2022/12/13	4	41.38	5	41.71	41.70	-1	1,483	-0.07%
2022/12/12	0	38.65	5	38.84	39.05	-5	1,359	-0.37%
2022/12/09	2	39.15	0	0.00	39.25	2	1,357	0.15%
2022/12/07	0	38.60	0	0.00	37.85	0	1,363	0.00%
2022/12/05	0	39.00	0	0.00	39.30	0	1,372	0.00%
2022/12/01	0	38.35	0	38.90	38.50	0	1,522	0.00%
2022/11/30	0	0.00	1	38.00	37.95	-1	1,509	-0.07%
2022/11/25	5	38.07	1	37.32	37.25	4	1,502	0.26%
2022/11/23	0	37.50	0	0.00	37.00	0	1,473	0.00%
2022/11/22	2	37.78	2	37.45	37.35	0	1,476	0.00%
2022/11/18	0	0.00	3	37.73	37.70	-3	1,482	-0.20%
2022/11/16	2	37.27	2	37.10	37.35	0	1,476	0.00%
2022/11/15	0	0.00	10	37.06	37.50	-10	1,428	-0.70%
2022/11/14	13	35.17	0	0.00	35.20	13	1,319	0.99%
2022/11/11	0	34.50	0	0.00	34.05	0	1,302	0.00%
2022/11/09	1	35.05	0	0.00	35.00	1	1,337	0.07%
2022/11/08	2	36.05	1	35.85	35.75	1	1,401	0.07%
2022/11/07	1	35.65	0	0.00	35.70	1	1,487	0.07%
2022/10/31	0	34.30	2	34.10	34.20	-2	1,550	-0.13%
2022/10/28	0	0.00	6	34.24	34.15	-6	1,581	-0.38%
2022/10/27	5	35.55	0	0.00	35.30	5	1,609	0.31%
2022/10/26	1	35.20	0	0.00	35.20	1	1,678	0.06%
2022/10/25	1	36.00	0	0.00	35.60	1	1,831	0.05%
2022/10/24	0	36.20	0	0.00	36.00	0	1,838	0.00%
2022/10/21	0	0.00	4	35.46	35.70	-4	1,834	-0.22%
2022/10/19	1	35.50	1	35.05	35.20	0	1,805	0.00%
2022/10/18	1	34.70	0	0.00	35.15	1	1,805	0.06%
2022/10/07	0	0.00	1	35.05	34.90	-1	1,881	-0.05%
2022/10/06	1	34.60	0	0.00	34.95	1	1,893	0.05%
2022/10/05	3	35.10	0	0.00	35.05	3	1,912	0.16%
2022/10/04	0	34.85	0	0.00	34.30	0	1,933	0.00%
2022/09/29	1	34.65	1	34.30	33.95	0	1,925	0.00%
2022/09/27	0	34.45	0	0.00	34.90	0	2,006	0.00%
2022/09/23	0	0.00	5	37.52	36.90	-5	2,042	-0.24%
2022/09/22	1	36.90	0	0.00	36.80	1	2,065	0.05%
2022/09/20	0	0.00	1	37.60	37.60	-1	2,091	-0.05%
2022/09/16	2	39.05	2	38.75	38.85	0	2,104	0.00%
2022/09/14	2	39.08	1	39.30	39.35	1	2,165	0.05%
2022/09/13	2	39.35	2	39.75	39.80	0	2,205	0.00%
2022/09/12	0	0.00	0.1	39.41	39.80	-0.1	2,259	0.00%
2022/09/08	0	0.00	3	38.57	38.80	-3	2,242	-0.13%
2022/09/07	28	37.66	25	36.76	36.30	3	2,193	0.14%
2022/09/05	4	36.55	4	36.35	36.20	0	2,131	0.00%
2022/09/02	0	0.00	1	37.00	36.90	-1	2,156	-0.05%
2022/08/30	0	0.00	1	37.70	37.95	-1	2,203	-0.05%
2022/08/25	4	39.10	4	38.50	38.65	0	2,230	0.00%
2022/08/24	0	39.50	0	0.00	39.05	0	2,223	0.00%
2022/08/23	0	0.00	7	37.95	37.95	-7	2,223	-0.31%
2022/08/19	0	0.00	1	39.25	39.30	-1	2,266	-0.04%
2022/08/18	0	0.00	2	39.28	39.65	-2	2,281	-0.09%
2022/08/17	16	39.62	6	39.55	39.25	10	2,296	0.44%
2022/08/16	2	39.65	3	39.63	39.30	-1	2,309	-0.04%
2022/08/15	4	38.65	7	39.22	40.00	-3	2,319	-0.13%
2022/08/12	7	37.71	7	38.13	38.20	0	2,268	0.00%
2022/08/11	0	0.00	2	36.73	36.80	-2	2,251	-0.09%
2022/08/08	0	0.00	1	35.35	35.45	-1	2,421	-0.04%
2022/08/02	2	36.20	1	36.40	36.55	1	2,922	0.03%
2022/08/01	9	36.95	9	37.44	37.85	0	2,926	0.00%
2022/07/29	0	0.00	2	35.08	35.20	-2	2,869	-0.07%
2022/07/20	5	36.12	6	35.91	36.00	-1	3,284	-0.03%
2022/07/18	2	34.30	2	34.50	35.00	0	3,363	0.00%
2022/07/14	0	34.40	5	34.30	34.45	-5	3,619	-0.14%
2022/07/13	5	34.10	0	0.00	33.95	5	3,715	0.13%
2022/07/08	0	0.00	4	35.00	35.00	-4	4,425	-0.09%
2022/07/07	1	33.62	1	34.30	34.40	0	4,531	0.00%
2022/07/05	4.1	39.30	0	0.00	39.30	4.1	4,714	0.09%
2022/07/04	0	0.00	2	38.50	38.45	-2	4,741	-0.04%
2022/07/01	1	39.10	0	0.00	37.85	1	4,928	0.02%
2022/06/30	0	0.00	2	39.55	39.65	-2	5,169	-0.04%
2022/06/29	0	0.00	4	40.90	41.05	-4	5,248	-0.08%
2022/06/28	6	41.28	5	41.15	41.15	1	5,341	0.02%
2022/06/24	0	40.20	0	0.00	40.55	0	5,472	0.00%
2022/06/23	1	40.41	1	40.90	40.20	0	5,563	0.00%
2022/06/22	6	41.23	7.5	40.44	40.60	-1.5	5,704	-0.03%
2022/06/21	0.5	42.45	0	0.00	42.35	0.5	5,876	0.01%
2022/06/20	3	42.39	8	43.39	41.50	-5	5,941	-0.08%
2022/06/17	2	44.40	2	44.10	44.15	0	5,929	0.00%
2022/06/16	2	45.90	0	0.00	45.00	2	5,954	0.03%
2022/06/15	4	46.94	4	46.60	46.55	0	5,954	0.00%
2022/06/14	4	46.55	0	0.00	46.85	4	6,001	0.07%
2022/06/13	5	47.51	3	48.15	47.25	2	6,048	0.03%
2022/06/10	4	49.06	6	48.95	48.80	-2	6,117	-0.03%
2022/06/09	4	49.93	6	49.83	49.85	-2	6,213	-0.03%
2022/06/08	2	50.60	2	50.40	50.30	0	6,283	0.00%
2022/06/07	0	50.75	0	0.00	50.70	0	6,319	0.00%
2022/06/01	0.1	50.40	1	50.20	50.20	-0.9	6,485	-0.01%
2022/05/31	0	50.00	0	0.00	49.90	0	6,505	0.00%
2022/05/30	2.1	50.30	1	50.00	50.20	1.1	6,532	0.02%
2022/05/27	2	49.38	1	49.65	49.70	1	6,570	0.02%
2022/05/26	4	49.15	0	0.00	48.75	4	6,797	0.06%
2022/05/25	2	47.83	1	47.95	48.55	1	6,898	0.01%
2022/05/24	0	49.40	0	0.00	48.15	0	6,930	0.00%
2022/05/23	6.1	49.07	0	0.00	48.95	6.1	6,917	0.09%
2022/05/20	1	48.65	1	48.75	48.65	0	6,929	0.00%
2022/05/19	2	48.00	0	0.00	48.30	2	7,060	0.03%
2022/05/18	0.1	49.95	0	0.00	50.00	0.1	7,041	0.00%
2022/05/17	0	49.05	0	0.00	48.95	0	6,988	0.00%
2022/05/16	1	49.15	1	49.00	48.90	0	6,957	0.00%
2022/05/13	6	49.86	4	49.89	49.70	2	6,918	0.03%
2022/05/12	4	51.07	6	50.83	50.00	-2	6,906	-0.03%
2022/05/11	4.1	53.34	1	52.95	52.40	3.1	6,732	0.05%
2022/05/10	2	57.55	2	57.45	57.10	0	6,590	0.00%
2022/05/09	0	58.40	0	0.00	58.00	0	6,529	0.00%
2022/05/06	2	60.75	0.6	60.54	60.40	1.5	6,495	0.02%
2022/05/04	6.2	61.68	0	0.00	62.00	6.2	6,383	0.10%
2022/05/03	4	63.10	3	63.10	63.50	1	6,305	0.02%
2022/04/29	2	64.35	2	64.40	64.40	0	6,295	0.00%
2022/04/28	5	65.26	1	64.60	64.20	4	6,285	0.06%
2022/04/27	0	0.00	2	63.95	65.00	-2	6,252	-0.03%
2022/04/26	3	65.58	1	67.10	65.10	2	6,193	0.03%
2022/04/25	4.3	66.33	2.2	67.32	66.10	2.2	6,069	0.04%
2022/04/22	6	69.78	17	69.58	69.40	-11	5,992	-0.18%
2022/04/21	7	69.70	7	70.46	69.50	0	5,952	0.00%
2022/04/20	16	70.05	10	69.96	71.40	6	5,912	0.10%
2022/04/19	11.3	72.78	11	72.56	72.40	0.3	5,733	0.01%
2022/04/18	7	73.21	8.2	73.22	72.90	-1.2	5,664	-0.02%
2022/04/15	13	76.42	6.1	76.54	75.50	7	5,535	0.13%
2022/04/14	8	73.81	23	74.56	74.80	-15	5,271	-0.29%
2022/04/13	15.2	72.07	28	71.96	71.20	-12.9	4,961	-0.26%
2022/04/12	2	70.75	7.1	70.70	70.70	-5.1	4,847	-0.11%
2022/04/11	2	70.70	32.2	70.58	69.80	-30.2	4,768	-0.63%
2022/04/08	43	68.72	8	68.69	69.20	35	4,625	0.76%
2022/04/07	20	70.30	10.3	70.77	67.90	9.7	4,547	0.21%
2022/04/06	60	70.53	54.5	71.19	70.80	5.5	4,326	0.13%
2022/04/01	8.1	69.28	9	69.06	69.50	-0.9	4,057	-0.02%
2022/03/31	7	68.59	51	67.81	67.80	-44	3,960	-1.11%
2022/03/30	6.2	66.54	6	65.45	67.40	0.2	3,881	0.00%
2022/03/29	7.3	66.75	15	66.67	66.00	-7.7	3,843	-0.20%
2022/03/28	9.3	67.10	18	66.43	67.90	-8.8	3,778	-0.23%
2022/03/25	23	67.21	14	67.38	68.00	9	3,716	0.24%
2022/03/24	19	66.70	22.5	66.47	66.00	-3.5	3,626	-0.10%
2022/03/23	9	64.82	40	65.10	65.30	-31	3,518	-0.88%
2022/03/22	1	64.10	14	64.09	64.10	-13	3,412	-0.38%
2022/03/21	7	63.66	15.1	63.87	63.30	-8.1	3,357	-0.24%
2022/03/18	5	62.58	11	62.78	62.00	-6	3,338	-0.18%
2022/03/17	2	62.05	31	62.49	62.40	-29	3,326	-0.87%
2022/03/16	2	64.15	0	0.00	62.30	2	3,272	0.06%
2022/03/15	0	0.00	1	65.20	64.20	-1	3,223	-0.03%
2022/03/14	2	64.75	1	65.39	66.20	1	3,167	0.03%
2022/03/11	4	63.50	15	63.79	63.80	-11	3,076	-0.36%
2022/03/10	0	0.00	1	62.70	62.70	-1	3,000	-0.03%
2022/03/09	1.1	61.56	0	0.00	61.70	1.1	2,973	0.04%
2022/03/08	6	62.43	5	60.64	59.50	1	2,944	0.03%
2022/03/07	1	62.50	7	61.63	62.10	-6	2,860	-0.21%
2022/03/04	3	62.90	4	62.83	62.50	-1	2,805	-0.04%
2022/03/03	4	62.75	2	62.80	63.00	2	2,793	0.07%
2022/03/02	7	62.74	2	63.05	62.70	5	2,778	0.18%
2022/03/01	30	64.15	23	63.45	63.00	7	2,739	0.26%
2022/02/25	1	60.70	0	0.00	62.00	1	2,577	0.04%
2022/02/24	1	59.50	3	59.40	59.40	-2	2,513	-0.08%
2022/02/23	0.5	59.50	0	0.00	59.80	0.5	2,470	0.02%
2022/02/22	2	59.00	1	59.50	59.50	1	2,466	0.04%
2022/02/21	28	60.59	4	61.38	60.30	24	2,430	0.99%
2022/02/18	1	59.00	1	58.20	58.90	0	2,301	0.00%
2022/02/16	0	0.00	1	58.10	57.80	-1	2,322	-0.04%
2022/02/15	1	58.40	2	58.40	58.10	-1	2,323	-0.04%
2022/02/14	4	58.30	1	58.30	58.90	3	2,375	0.13%
2022/02/11	0	0.00	2	57.80	58.00	-2	2,304	-0.09%
2022/02/10	2	58.30	0.1	57.70	58.10	1.9	2,341	0.08%
2022/02/09	0	0.00	4.6	57.00	57.00	-4.6	2,462	-0.18%
2022/02/08	2	55.45	0	0.00	56.40	2	2,451	0.08%
2022/02/07	0	54.60	2.7	54.91	55.50	-2.7	2,474	-0.11%
2022/01/26	0	0.00	0.1	52.53	52.20	-0.1	2,514	0.00%
2022/01/25	9.2	51.88	0	0.00	51.90	9.2	2,543	0.36%
2022/01/24	1	52.40	0	0.00	52.80	1	2,561	0.04%
2022/01/21	2.1	53.51	1	54.30	53.40	1.1	2,602	0.04%
2022/01/20	0	54.00	0	0.00	54.30	0	2,638	0.00%
2022/01/19	4.2	53.76	0	0.00	53.70	4.2	2,646	0.16%
2022/01/17	1	53.90	0.3	54.50	54.50	0.7	2,705	0.03%
2022/01/14	1.2	54.16	5	54.10	54.20	-3.8	2,793	-0.14%
2022/01/13	0	0.00	1.1	54.97	55.20	-1.1	2,814	-0.04%
2022/01/12	12	54.22	1	54.60	54.70	11	2,807	0.39%
2022/01/11	30	55.13	0	0.00	55.10	30	2,789	1.08%
2022/01/10	12	55.94	2	55.65	56.00	10	2,792	0.36%
2022/01/07	11.2	57.19	0	0.00	56.70	11.2	2,784	0.40%
2022/01/05	1	58.00	1	58.00	57.50	0	2,846	0.00%
2022/01/03	0.2	57.96	0	0.00	57.50	0.2	2,898	0.01%
2021/12/30	1	58.20	0	0.00	58.20	1	2,921	0.03%
2021/12/29	0.2	58.40	2	58.20	58.70	-1.9	2,942	-0.06%
2021/12/28	1.3	58.16	100	58.10	58.20	-98.8	2,990	-3.30%
2021/12/27	0.2	58.69	1	58.50	58.40	-0.8	3,041	-0.03%
2021/12/24	1.3	59.02	0	0.00	59.00	1.3	3,096	0.04%
2021/12/23	3	60.20	1	60.00	60.00	2	3,119	0.06%
2021/12/20	3.1	59.66	0	0.00	60.00	3.1	3,082	0.10%
2021/12/17	100	58.97	2	58.75	58.80	98	3,019	3.25%
2021/12/15	1	57.10	0	0.00	57.00	1	2,979	0.03%
2021/12/14	1	57.00	0	0.00	56.80	1	3,001	0.03%
2021/12/13	10	58.70	1	58.70	58.60	9	2,981	0.30%
2021/12/10	0	57.80	0	0.00	57.50	0	2,985	0.00%
2021/12/08	1.1	58.73	1	59.50	58.70	0.1	3,077	0.00%
2021/12/07	21	57.82	1	58.20	58.50	20	3,081	0.65%
2021/12/06	1	57.20	1	57.60	57.30	0	3,082	0.00%
2021/12/03	1	58.00	2	57.65	57.30	-1	3,109	-0.03%
2021/12/02	1	57.30	0	0.00	57.30	1	3,147	0.03%
2021/12/01	1	57.10	1	56.80	57.00	0	3,181	0.00%
2021/11/30	1	56.80	1	56.70	57.30	0	3,231	0.00%
2021/11/29	0	56.80	0	0.00	56.80	0	3,269	0.00%
2021/11/25	0	0.00	1	59.00	59.00	-1	3,404	-0.03%
2021/11/23	1	57.11	0.2	57.50	57.10	0.8	3,361	0.02%
2021/11/22	0	56.60	0	0.00	56.60	0	3,586	0.00%
2021/11/19	0	56.80	0	0.00	56.10	0	3,630	0.00%
2021/11/18	4	57.05	1	56.70	56.70	3	3,716	0.08%
2021/11/16	0	0.00	1	56.20	56.20	-1	3,824	-0.03%
2021/11/15	1.2	56.97	5	57.74	56.80	-3.8	3,881	-0.10%
2021/11/12	0	0.00	0	58.50	58.30	0	3,955	0.00%
2021/11/11	20	60.12	22	59.79	58.70	-2	4,057	-0.05%
2021/11/10	2.1	58.83	0	0.00	58.60	2.1	4,129	0.05%
2021/11/09	0.1	59.87	2	59.70	59.50	-1.9	4,171	-0.05%
2021/11/08	2	60.85	3	60.90	60.00	-1	4,194	-0.02%
2021/11/05	1	58.11	0	0.00	58.50	1	4,137	0.02%
2021/11/04	4	58.50	3	59.07	58.50	1	4,210	0.02%
2021/11/03	6	58.70	1	59.10	59.40	5	4,313	0.12%
2021/11/02	1	57.90	1	59.30	57.60	0	4,284	0.00%
2021/11/01	0	0.00	1	58.80	58.20	-1	4,327	-0.02%
2021/10/29	3	58.20	1	58.30	58.20	2	4,348	0.05%
2021/10/28	0	0.00	0.1	59.00	59.00	-0.1	4,363	0.00%
2021/10/27	1	57.99	1	58.00	57.80	0	4,438	0.00%
2021/10/26	2	57.50	3	57.47	57.60	-1	4,697	-0.02%
2021/10/25	0	56.80	0	0.00	56.80	0	4,777	0.00%
2021/10/22	0	56.10	2	55.20	55.20	-2	4,893	-0.04%
2021/10/21	0	57.70	0.1	58.10	58.20	-0.1	4,935	0.00%
2021/10/19	0	57.90	1	57.50	57.20	-1	5,203	-0.02%
2021/10/15	2	57.20	1	57.00	57.30	1	5,593	0.02%
2021/10/14	0	0.00	4	55.88	56.70	-4	5,959	-0.07%
2021/10/13	0.1	57.00	3	56.60	55.10	-3	6,355	-0.05%
2021/10/12	15	56.37	4.1	56.78	56.30	10.9	6,482	0.17%
2021/10/08	4	58.00	0	59.40	57.20	4	6,758	0.06%
2021/10/07	6	58.65	6	57.88	58.80	0	7,076	0.00%
2021/10/06	1	57.90	1	58.10	57.60	0	7,411	0.00%
2021/10/05	0	0.00	2.2	56.27	58.60	-2.2	7,686	-0.03%
2021/10/04	10	57.15	4	56.65	56.80	6	7,883	0.08%
2021/10/01	1	59.51	8	59.88	59.50	-7	8,220	-0.09%
2021/09/30	1	62.00	2	62.70	63.00	-1	8,743	-0.01%
2021/09/29	1.1	60.75	0	0.00	60.70	1.1	9,439	0.01%
2021/09/28	0	62.20	0	0.00	61.50	0	10,946	0.00%
2021/09/27	10	63.40	0.3	62.80	62.50	9.7	11,719	0.08%
2021/09/23	0	0.00	8	62.11	62.00	-8	13,703	-0.06%
2021/09/17	21	63.72	1	63.80	65.00	20	15,482	0.13%
2021/09/16	35	64.96	0	0.00	64.30	35	15,766	0.22%
2021/09/15	14	64.20	4	64.77	65.00	10	16,031	0.06%
2021/09/14	58	65.59	57	65.00	65.00	1	16,733	0.01%
2021/09/13	0.1	67.00	30	66.90	66.80	-29.9	17,518	-0.17%
2021/09/10	1	66.10	0	0.00	66.10	1	17,588	0.01%
2021/09/09	0	64.20	5	64.50	65.20	-5	17,647	-0.03%
2021/09/07	30	66.35	0	0.00	65.40	30	17,941	0.17%
2021/09/03	2.2	68.21	2	68.00	66.80	0.2	18,234	0.00%
2021/09/01	8	70.49	4	70.35	69.40	4	18,473	0.02%
2021/08/31	15.1	70.89	16	70.94	70.30	-1	18,592	-0.01%
2021/08/30	2	69.85	0.2	69.20	69.60	1.8	18,777	0.01%
2021/08/27	4.1	68.73	4	68.93	69.10	0.1	19,012	0.00%
2021/08/26	7	71.51	6	70.05	69.00	1	19,337	0.01%
2021/08/25	3	66.57	4	66.50	67.10	-1	19,534	-0.01%
2021/08/24	0	0.00	0.3	65.20	66.30	-0.3	19,780	0.00%
2021/08/23	22	65.38	2	65.35	65.80	20	20,561	0.10%
2021/08/20	2	62.41	2	62.60	63.20	0	21,093	0.00%
2021/08/19	20	64.74	14	64.52	63.20	6	21,520	0.03%
2021/08/18	4.1	66.78	8	65.00	67.00	-3.9	21,600	-0.02%
2021/08/17	2.4	65.92	2	67.80	64.50	0.4	21,796	0.00%
2021/08/16	20.1	67.81	0.4	68.55	68.40	19.7	22,036	0.09%
2021/08/13	10.1	72.81	4	72.70	72.20	6.1	22,349	0.03%
2021/08/12	0.1	73.40	1	73.80	74.10	-1	22,842	0.00%
2021/08/11	3.1	74.65	28	71.67	71.50	-25	23,280	-0.11%
2021/08/10	22.1	72.89	6	72.80	72.50	16.1	23,465	0.07%
2021/08/09	18	75.12	19.4	75.80	75.80	-1.4	23,677	-0.01%
2021/08/06	4	74.00	1	74.20	73.70	3	23,956	0.01%
2021/08/05	2	74.20	3	74.53	74.20	-1	24,359	0.00%
2021/08/04	23.1	76.70	4	76.43	76.10	19.1	24,634	0.08%
2021/08/03	7.1	76.59	4.3	76.64	76.80	2.8	25,439	0.01%
2021/08/02	2.4	76.90	2	77.10	77.50	0.4	26,084	0.00%
2021/07/30	33	76.89	7	77.11	75.80	26	26,449	0.10%
2021/07/29	1.1	73.24	1	74.30	75.00	0.1	27,183	0.00%
2021/07/28	4.1	73.10	2	72.50	72.50	2.1	27,871	0.01%
2021/07/27	26	73.67	24	72.97	72.10	2	28,415	0.01%
2021/07/26	4	75.40	4	75.38	74.70	0	29,154	0.00%
2021/07/23	3	73.80	8	73.90	73.80	-5	29,831	-0.02%
2021/07/22	43	72.19	73	71.59	71.70	-30	30,155	-0.10%
2021/07/21	55.1	76.01	27	74.14	73.30	28.1	30,639	0.09%
2021/07/20	35	77.11	154.3	77.00	76.80	-119.3	30,768	-0.39%	大賣/鉅額交易
2021/07/19	18	76.90	41.1	78.31	79.40	-23.1	30,883	-0.07%
2021/07/16	40	73.70	26	74.03	74.00	14	31,277	0.04%
2021/07/15	102	72.50	16	74.37	74.80	86	31,829	0.27%	大買/
2021/07/14	28	73.77	28.6	73.12	72.00	-0.6	31,954	0.00%
2021/07/13	48.1	77.79	17	76.06	75.60	31.1	32,305	0.10%
2021/07/12	66.3	82.83	10.1	83.36	81.20	56.3	32,626	0.17%
2021/07/09	7	82.17	31	83.76	81.10	-24	33,246	-0.07%
2021/07/08	13	84.65	13	84.92	83.60	0	34,034	0.00%
2021/07/07	38.6	84.67	27	83.82	84.00	11.6	33,763	0.03%
2021/07/06	57.1	87.48	69	87.68	87.80	-11.9	33,327	-0.04%
2021/07/05	183.1	90.25	119	88.69	85.80	64.1	32,680	0.20%	大買/大賣/
2021/07/02	4	83.60	40.2	86.01	86.60	-36.2	31,335	-0.12%
2021/07/01	37.3	79.03	33.1	78.74	78.80	4.2	30,621	0.01%
2021/06/30	82.8	83.50	88	83.23	79.80	-5.2	30,088	-0.02%
2021/06/29	165	78.75	134	78.96	80.20	31	28,815	0.11%	大買/大賣/
2021/06/28	17	70.92	34	72.19	74.30	-17	27,622	-0.06%
2021/06/25	26	68.39	17	68.26	67.60	9	26,994	0.03%
2021/06/24	26	67.12	20	67.39	66.80	6	26,720	0.02%
2021/06/23	90	69.85	63	67.60	65.60	27	26,441	0.10%
2021/06/22	7	68.90	47.3	68.95	69.50	-40.3	25,722	-0.16%
2021/06/21	28	63.72	25	64.13	63.20	3	24,893	0.01%
2021/06/18	7	64.81	8	64.91	64.30	-1	24,773	0.00%
2021/06/17	46	65.06	50	64.86	64.70	-4	24,687	-0.02%
2021/06/16	18	65.11	13	65.48	64.30	5	24,501	0.02%
2021/06/15	3	64.23	7	64.90	65.80	-4	24,374	-0.02%
2021/06/11	16	64.48	8	64.64	64.10	8	24,239	0.03%
2021/06/09	23	63.97	22	64.01	63.60	1	23,966	0.00%
2021/06/08	12	65.68	12	66.06	65.50	0	23,840	0.00%
2021/06/07	41	66.05	42	63.42	65.20	-1	23,766	0.00%
2021/06/04	12	67.22	15	67.47	66.30	-3	23,647	-0.01%
2021/06/03	54	67.13	45	66.65	66.70	9	23,600	0.04%
2021/06/02	54	66.89	85	66.06	67.00	-31	23,249	-0.13%
2021/06/01	59	64.47	27	64.51	65.60	32	22,815	0.14%
2021/05/31	29	67.34	40.1	66.75	64.20	-11.1	22,585	-0.05%
2021/05/28	69	62.12	49	62.70	64.40	20	21,715	0.09%
2021/05/27	29	59.30	108	58.71	58.60	-79	21,116	-0.37%	大賣/
2021/05/26	128	57.73	41	57.04	57.80	87	20,697	0.42%	大買/
2021/05/25	15	56.45	14	58.15	56.80	1	20,585	0.00%
2021/05/24	37	59.16	28	59.77	58.80	9	20,330	0.04%
2021/05/21	21	59.66	31	59.59	60.70	-10	20,101	-0.05%
2021/05/20	42	59.45	31	59.21	57.20	11	19,706	0.06%
2021/05/19	22	58.89	58	60.83	61.70	-36	19,174	-0.19%
2021/05/18	2	53.50	34	53.62	56.10	-32	18,723	-0.17%
2021/05/17	38	51.79	24	53.12	51.00	14	18,450	0.08%
2021/05/14	90	57.22	38	57.34	56.60	52	18,170	0.29%
2021/05/13	19	61.89	35	60.79	60.20	-16	17,761	-0.09%
2021/05/12	16	68.14	22	66.20	65.10	-6	17,309	-0.03%
2021/05/11	42	78.30	24	77.43	72.30	18	16,971	0.11%
2021/05/10	62	79.48	92	78.95	80.20	-30	16,146	-0.19%
2021/05/07	34	75.04	28	74.63	75.80	6	15,440	0.04%
2021/05/06	31	77.62	28	77.22	73.90	3	14,956	0.02%
2021/05/05	47	72.30	44	74.35	74.60	3	13,962	0.02%
2021/05/04	40.3	70.05	73	68.55	69.30	-32.7	13,185	-0.25%
2021/05/03	51.1	81.60	18	78.53	72.60	33.1	12,523	0.26%
2021/04/29	24	77.34	23	78.93	80.50	1	11,674	0.01%
2021/04/28	38	71.86	37	71.01	73.20	1	10,831	0.01%
2021/04/27	56	70.55	67	69.17	70.60	-11	10,422	-0.11%
2021/04/26	23	63.31	27.5	62.63	66.50	-4.5	9,804	-0.05%
2021/04/23	42	60.20	12	60.43	60.50	30	9,449	0.32%
2021/04/22	18.3	62.87	44	63.40	59.30	-25.7	9,050	-0.28%
2021/04/21	21.8	58.04	25	58.50	58.90	-3.2	8,305	-0.04%
2021/04/20	39	53.75	37	54.72	56.70	2	7,636	0.03%
2021/04/19	73	54.38	330	54.87	55.00	-257	7,276	-3.53%	大賣/鉅額交易
2021/04/16	142	52.86	163	53.35	53.00	-21	6,608	-0.32%	大買/大賣/
2021/04/15	121	49.26	112	50.93	52.00	9	5,951	0.15%	大買/大賣/
2021/04/14	148	46.92	113	48.94	48.00	35	5,075	0.69%	大買/大賣/
2021/04/13	10	45.00	16	45.08	44.65	-6	4,123	-0.15%
2021/04/12	8	44.79	50	44.50	44.60	-42	4,101	-1.02%
2021/04/09	2	42.93	9	44.03	43.30	-7	3,980	-0.18%
2021/04/08	11	42.95	20	43.80	44.50	-9	3,910	-0.23%
2021/04/07	2	41.95	0	0.00	42.00	2	3,813	0.05%
2021/04/06	30	41.75	7	41.81	41.95	23	3,846	0.60%
2021/04/01	3	39.65	30	39.83	40.45	-27	3,714	-0.73%
2021/03/31	2	39.55	50	39.80	39.65	-48	3,666	-1.31%
2021/03/30	1	39.60	0	0.00	39.70	1	3,699	0.03%
2021/03/29	0	0.00	2	39.35	39.35	-2	3,761	-0.05%
2021/03/25	2	38.95	0	0.00	39.25	2	4,384	0.05%
2021/03/24	2	39.00	2	38.80	38.80	0	4,457	0.00%
2021/03/23	1	39.20	10	39.10	39.15	-9	4,470	-0.20%
2021/03/22	70	39.44	0	0.00	39.50	70	4,477	1.56%
2021/03/16	14	40.20	0	0.00	38.95	14	5,185	0.27%
2021/03/12	0	0.00	1	40.05	40.00	-1	5,093	-0.02%
2021/03/11	4	40.24	0	0.00	39.95	4	5,153	0.08%
2021/03/10	0	0.00	78	41.16	41.15	-78	5,110	-1.53%
2021/03/09	66	40.76	1	39.35	39.40	65	4,971	1.31%
2021/03/05	0	0.00	90	39.27	38.85	-90	4,875	-1.85%
2021/03/04	14	39.99	23	39.80	39.65	-9	4,933	-0.18%
2021/03/03	0	0.00	1	39.05	39.15	-1	4,974	-0.02%
2021/03/02	3	39.05	5	38.50	38.55	-2	5,172	-0.04%
2021/02/26	5	39.60	6	40.20	39.30	-1	5,475	-0.02%
2021/02/25	74	39.26	2	39.90	39.70	72	5,626	1.28%
2021/02/24	15	38.90	3	40.08	38.80	12	5,682	0.21%
2021/02/23	11	40.11	14	39.89	39.80	-3	5,640	-0.05%
2021/02/22	6	38.92	0	0.00	39.00	6	5,517	0.11%
2021/02/19	7	37.81	0	0.00	37.75	7	5,449	0.13%
2021/02/17	0	0.00	5	36.50	36.40	-5	5,390	-0.09%
2021/01/26	2	35.05	0	0.00	35.05	2	5,401	0.04%
2021/01/22	5	34.42	3	35.60	35.45	2	5,375	0.04%
2021/01/20	3	34.20	0	0.00	34.10	3	5,396	0.06%
2021/01/19	4	35.80	0	0.00	35.85	4	5,413	0.07%
2021/01/18	0	0.00	2	35.40	35.95	-2	5,390	-0.04%
2021/01/15	10	34.98	0	0.00	35.05	10	5,355	0.19%
2021/01/14	2	35.93	20	36.65	36.10	-18	5,286	-0.34%
2021/01/13	2	36.55	25	37.37	36.65	-23	5,201	-0.44%
2021/01/12	4	37.58	2	37.95	37.00	2	5,156	0.04%
2021/01/11	2	38.60	1	39.00	38.65	1	5,091	0.02%
2021/01/07	1	39.35	1	39.60	39.40	0	5,063	0.00%
2021/01/06	0	0.00	8	39.20	39.35	-8	5,041	-0.16%
2021/01/05	0	0.00	18	40.51	40.70	-18	4,969	-0.36%
2021/01/04	10	40.00	0.1	39.55	39.65	9.9	4,893	0.20%
2020/12/31	2	39.25	0	0.00	39.45	2	4,881	0.04%
2020/12/30	6	40.13	2	40.85	39.70	4	4,898	0.08%
2020/12/29	4	40.00	31	40.61	39.80	-27	4,849	-0.56%
2020/12/28	22	39.07	8	39.24	39.00	14	4,740	0.30%
2020/12/25	2.1	39.19	0	0.00	39.15	2.1	4,718	0.04%
2020/12/24	1	39.45	2	39.15	38.90	-1	4,704	-0.02%
2020/12/23	0	39.40	0	0.00	39.70	0	4,672	0.00%
2020/12/22	48	40.74	50	41.43	40.30	-2	4,695	-0.04%
2020/12/21	6	40.38	11	41.00	40.75	-5	4,377	-0.11%
2020/12/18	2	39.23	0	0.00	39.10	2	4,170	0.05%
2020/12/15	3	38.12	1	37.90	37.90	2	4,254	0.05%
2020/12/14	2	38.53	2	38.80	38.55	0	4,332	0.00%
2020/12/11	10	39.41	2	38.70	38.70	8	4,395	0.18%
2020/12/10	30	40.13	57	40.51	41.00	-27	4,124	-0.65%
2020/12/08	29	38.12	29	38.06	38.20	0	4,061	0.00%
2020/12/07	14	38.44	12	39.24	38.55	2	4,055	0.05%
2020/12/04	10	38.69	3	38.42	38.80	7	4,018	0.17%
2020/12/02	4	37.24	5	37.12	37.45	-1	4,193	-0.02%
2020/12/01	29	37.72	29	38.62	37.60	0	4,159	0.00%
2020/11/30	32	38.89	13.1	38.89	38.85	18.9	4,119	0.46%
2020/11/27	3	37.97	1	38.60	38.70	2	4,081	0.05%
2020/11/26	32	37.78	33	38.08	38.45	-1	3,993	-0.03%
2020/11/25	27	36.96	29	37.79	36.85	-2	3,842	-0.05%
2020/11/24	57	34.64	46	34.04	35.15	11	3,510	0.31%
2020/11/23	13	33.93	1	33.15	33.95	12	3,344	0.36%
2020/11/20	5	32.81	1	33.00	32.90	4	3,234	0.12%
2020/11/19	1	32.55	1	32.40	32.55	0	3,219	0.00%
2020/11/17	21	32.10	21	32.17	32.05	0	3,231	0.00%
2020/11/16	32	32.21	32	32.38	32.25	0	3,263	0.00%
2020/11/13	1	32.15	0	0.00	32.80	1	3,252	0.03%
2020/11/05	0	0.00	3	31.70	31.70	-3	3,346	-0.09%
2020/11/03	0	0.00	1	31.90	31.85	-1	3,434	-0.03%
2020/11/02	2	30.93	7	31.31	31.85	-5	3,425	-0.15%
2020/10/30	35	31.42	33	32.02	31.40	2	3,412	0.06%
2020/10/29	15	32.12	12	31.68	32.20	3	3,392	0.09%
2020/10/28	6	32.95	3	32.75	32.65	3	3,371	0.09%
2020/10/27	1.3	32.45	1	32.65	32.70	0.3	3,335	0.01%
2020/10/26	0.7	31.45	1	31.60	31.45	-0.3	3,271	-0.01%
2020/10/23	0	0.00	4	31.41	31.25	-4	3,272	-0.12%
2020/10/22	2	30.30	0	0.00	30.30	2	3,270	0.06%
2020/10/21	1	31.00	0	0.00	31.15	1	3,247	0.03%
2020/10/20	1	30.80	0	0.00	30.80	1	3,286	0.03%
2020/10/16	5	30.90	1	31.00	30.90	4	3,292	0.12%
2020/10/15	1	31.95	2	32.15	31.95	-1	3,264	-0.03%
2020/10/14	1	32.80	0	0.00	32.50	1	3,245	0.03%
2020/10/12	9	32.79	2	32.80	32.75	7	3,232	0.22%
2020/10/06	41	32.51	1	32.10	32.50	40	3,159	1.27%
2020/10/05	0	0.00	1	31.10	31.30	-1	3,114	-0.03%
2020/09/28	1	30.65	0	0.00	30.60	1	3,091	0.03%
2020/09/25	2.1	30.30	1	29.80	30.45	1.1	3,080	0.04%
2020/09/23	2	31.85	1	32.00	32.25	1	2,879	0.03%
2020/09/22	1	31.90	0	0.00	32.70	1	2,823	0.04%
2020/09/21	2	33.48	1	33.95	33.25	1	2,760	0.04%
2020/09/18	7	33.94	0	0.00	34.35	7	2,708	0.26%
2020/09/17	95	34.03	44	33.05	34.45	51	2,603	1.96%
2020/09/16	1	32.30	33	32.46	33.30	-32	2,459	-1.30%
2020/09/14	5	32.69	7	32.10	31.95	-2	2,295	-0.09%
2020/09/11	35	32.29	1	33.25	32.15	34	2,227	1.53%
2020/09/10	0	0.00	1	32.30	32.00	-1	1,944	-0.05%
2020/09/09	0	0.00	1	32.00	31.95	-1	1,909	-0.05%
2020/09/08	4	31.45	0	0.00	31.25	4	1,870	0.21%
2020/09/07	1	32.75	2	33.50	32.80	-1	1,799	-0.06%
2020/09/03	2	30.80	0	0.00	30.70	2	1,575	0.13%
2020/09/02	1	30.35	2	30.75	31.00	-1	1,534	-0.07%
2020/08/31	0	0.00	2	29.88	29.85	-2	1,474	-0.14%
2020/08/27	2	29.80	2	29.35	29.05	0	1,410	0.00%
2020/08/25	0	0.00	2	29.60	29.15	-2	1,347	-0.15%
2020/08/24	1	28.40	0	0.00	28.95	1	1,346	0.07%
2020/08/21	0	0.00	2	28.40	28.90	-2	1,357	-0.15%
2020/08/20	3	27.37	0	0.00	27.40	3	1,331	0.23%
2020/08/14	1	29.20	0	0.00	29.70	1	1,218	0.08%
2020/08/13	1	28.65	0	0.00	28.80	1	1,195	0.08%
2020/08/12	1	29.30	5	29.60	29.15	-4	1,174	-0.34%
2020/08/11	5	29.75	5	29.86	29.80	0	1,135	0.00%
2020/08/10	4	27.68	2	28.55	29.40	2	981	0.20%
2020/08/07	0	0.00	3	26.75	26.75	-3	887	-0.34%
2020/08/06	0	0.00	1	26.45	26.45	-1	880	-0.11%
2020/08/04	0	0.00	13	26.50	26.50	-13	882	-1.47%
2020/07/31	0	0.00	2	26.65	26.65	-2	876	-0.23%
2020/07/30	3	26.70	0	0.00	26.85	3	889	0.34%
2020/07/27	11	26.06	0	0.00	25.80	11	882	1.25%
2020/07/24	2	26.55	53	26.65	26.40	-51	875	-5.83%
2020/07/23	0	0.00	4	25.85	26.00	-4	832	-0.48%
2020/07/22	0	0.00	5	25.68	25.60	-5	833	-0.60%
2020/07/20	1	24.50	0	0.00	25.00	1	823	0.12%
2020/07/16	41	24.87	0	0.00	24.85	41	816	5.02%
2020/07/14	0	0.00	7	25.00	24.55	-7	801	-0.87%
2020/07/09	0	0.00	10	25.45	25.35	-10	792	-1.26%
2020/07/06	0	0.00	20	25.10	25.30	-20	798	-2.51%
2020/07/02	0	0.00	0.1	25.00	25.20	-0.1	813	-0.02%
2020/07/01	0	0.00	0	25.00	25.10	0	816	0.00%
2020/06/29	1	24.60	0	0.00	24.80	1	821	0.12%
2020/06/15	0	0.00	5	25.25	25.40	-5	1,047	-0.48%
2020/06/12	0	0.00	5	25.15	25.50	-5	1,093	-0.46%
2020/06/11	4	25.93	0	0.00	25.60	4	1,153	0.35%
2020/06/10	1	26.85	3	26.85	26.80	-2	1,157	-0.17%
2020/06/09	4	26.83	5	27.05	27.00	-1	1,211	-0.08%
2020/06/08	1	26.55	5	26.65	26.65	-4	1,222	-0.33%
2020/06/04	5	25.60	0	0.00	25.25	5	1,195	0.42%
2020/06/03	8	25.44	0	0.00	25.55	8	1,204	0.66%
2020/06/02	3	24.98	0	0.00	25.25	3	1,199	0.25%
2020/06/01	0	0.00	1	24.80	24.75	-1	1,198	-0.08%
2020/05/29	2	24.65	0	0.00	24.65	2	1,195	0.17%
2020/05/28	0	0.00	1	24.75	25.30	-1	1,178	-0.08%
2020/05/27	1	24.35	0	0.00	24.35	1	1,163	0.09%
2020/05/19	0	0.00	4	23.95	24.00	-4	1,178	-0.34%
2020/05/15	6	23.83	0	0.00	23.60	6	1,182	0.51%
2020/05/11	0	0.00	1	24.85	24.85	-1	1,183	-0.08%
2020/05/05	8	24.58	2	24.95	24.95	6	1,184	0.51%
2020/04/06	0	0.00	10	21.00	21.35	-10	1,501	-0.67%
2020/03/27	11	21.19	3	21.52	20.80	8	1,517	0.53%
2020/03/26	3	21.33	1	21.10	21.60	2	1,513	0.13%
2020/03/25	6	21.53	0	0.00	21.75	6	1,509	0.40%
2020/03/24	1	20.30	1	20.45	20.90	0	1,496	0.00%
2020/03/19	0	0.00	1	17.25	17.15	-1	1,537	-0.07%
2020/03/17	2	21.13	0	0.00	20.90	2	1,456	0.14%
2020/03/16	0	0.00	1	24.10	23.20	-1	1,390	-0.07%
2020/03/13	2	24.28	1	24.45	24.10	1	1,365	0.07%
2020/03/12	0	0.00	1.7	27.19	26.70	-1.7	1,304	-0.13%
2020/03/11	3	28.30	2	28.23	28.20	1	1,280	0.08%
2020/03/09	0	0.00	2	28.73	28.20	-2	1,257	-0.16%
2020/03/06	0	0.00	1	29.15	29.05	-1	1,245	-0.08%
2020/03/05	2	29.18	0	0.00	29.15	2	1,245	0.16%
2020/03/04	0	0.00	1	28.85	29.10	-1	1,246	-0.08%
2020/03/03	1	29.60	0	0.00	29.20	1	1,244	0.08%
2020/03/02	1	28.50	0	0.00	28.80	1	1,248	0.08%
2020/02/26	0	0.00	1	30.20	29.90	-1	1,257	-0.08%
2020/02/24	0	0.00	2	30.03	29.70	-2	1,239	-0.16%
2020/02/21	0	0.00	2	30.25	30.20	-2	1,240	-0.16%
2020/02/20	2	30.13	0	0.00	30.20	2	1,240	0.16%
2020/02/18	2	29.70	0	0.00	29.95	2	1,240	0.16%
2020/02/13	0	0.00	2	29.35	29.20	-2	1,241	-0.16%
2020/02/10	1	29.00	0	0.00	28.80	1	1,235	0.08%
2020/02/07	1	30.10	1	30.05	29.55	0	1,225	0.00%
2020/02/06	1	30.40	0	0.00	30.50	1	1,216	0.08%
2020/01/31	1	31.30	0	0.00	31.70	1	1,161	0.09%
2020/01/30	1	30.80	1	31.00	30.50	0	1,124	0.00%
2020/01/16	0	0.00	10	32.90	32.80	-10	1,074	-0.93%
2020/01/15	10	32.50	0	0.00	32.40	10	1,060	0.94%
2019/12/30	1	31.70	4	31.30	31.70	-3	849	-0.35%
2019/12/27	0	0.00	1	31.00	30.85	-1	795	-0.13%
2019/12/19	0	0.00	1	31.20	31.00	-1	735	-0.14%
2019/12/18	0	0.00	3	31.00	31.15	-3	726	-0.41%
2019/12/17	0	0.00	2	31.00	31.05	-2	710	-0.28%
2019/12/16	12	30.54	1	30.70	30.90	11	674	1.63%
2019/11/27	2	29.25	0	0.00	28.90	2	621	0.32%
2019/11/26	0	0.00	3	28.75	29.00	-3	622	-0.48%
2019/11/12	0	0.00	5	28.10	28.10	-5	700	-0.71%
2019/10/25	0	0.00	15	28.70	28.60	-15	833	-1.80%
2019/10/24	0	0.00	2	29.10	29.10	-2	849	-0.24%
2019/10/23	1	29.20	2	29.15	29.00	-1	854	-0.12%
2019/10/21	2	29.45	0	0.00	29.25	2	869	0.23%
2019/10/18	1	28.65	0	0.00	29.50	1	874	0.11%
2019/10/17	1	28.50	0	0.00	28.55	1	875	0.11%
2019/10/08	1	28.10	0	0.00	28.15	1	970	0.10%
2019/10/04	0	0.00	5	28.25	28.20	-5	972	-0.51%
2019/10/02	1	28.80	0	0.00	28.90	1	980	0.10%
2019/09/19	1	28.70	0	0.00	28.80	1	954	0.10%
2019/09/18	5	29.03	0	0.00	28.90	5	954	0.52%
2019/09/05	2	28.65	0	0.00	28.20	2	952	0.21%
2019/09/04	3	28.27	0	0.00	28.30	3	944	0.32%
2019/08/30	0	0.00	0.1	27.15	27.05	-0.1	931	-0.01%
2019/08/29	2	27.00	0	0.00	27.15	2	949	0.21%
2019/08/26	4	26.10	0	0.00	26.10	4	942	0.42%
2019/08/15	2	26.50	1	26.55	26.50	1	918	0.11%
2019/08/08	0	0.00	2	28.90	29.00	-2	885	-0.23%
2019/08/06	0	0.00	1	28.10	28.55	-1	894	-0.11%
2019/08/02	0	0.00	3	29.97	29.90	-3	892	-0.34%
2019/07/24	0	0.00	2	31.00	30.90	-2	851	-0.23%
2019/07/22	1	31.50	0	0.00	31.35	1	841	0.12%
2019/07/18	0	0.00	5	30.75	30.70	-5	807	-0.62%
2019/07/17	10	30.88	5	31.10	31.05	5	798	0.63%
2019/07/16	1	29.90	1.4	30.27	30.45	-0.4	767	-0.05%
2019/07/15	1	31.55	0	0.00	31.40	1	750	0.13%
2019/07/12	1	31.55	0	0.00	31.70	1	744	0.13%
2019/06/21	5	31.65	0	0.00	31.20	5	950	0.53%
2019/06/17	0	0.00	1	31.30	31.40	-1	1,074	-0.09%
2019/06/14	0	0.00	1	31.30	31.00	-1	1,100	-0.09%
2019/06/11	1	30.85	0	0.00	30.80	1	1,228	0.08%
2019/06/10	12	31.15	0	0.00	31.00	12	1,229	0.98%
2019/06/05	0	0.00	1	31.50	31.40	-1	1,234	-0.08%
2019/05/31	1	31.10	0	0.00	31.00	1	1,241	0.08%
2019/05/30	6	30.88	0	0.00	30.90	6	1,252	0.48%
2019/05/29	2	31.30	0	0.00	31.10	2	1,283	0.16%
2019/05/28	1	31.20	3	31.90	31.90	-2	1,287	-0.16%
2019/05/27	3	30.80	0	0.00	30.85	3	1,290	0.23%
2019/05/24	0	0.00	1	30.90	30.85	-1	1,323	-0.08%
2019/05/20	5	31.10	5	31.30	30.70	0	1,438	0.00%
2019/05/13	2	29.15	0	0.00	29.25	2	1,486	0.13%
2019/05/03	2	30.90	0	0.00	31.00	2	1,736	0.12%
2019/04/30	1	30.15	0	0.00	30.55	1	1,733	0.06%
2019/04/29	1	30.30	0	0.00	30.30	1	1,747	0.06%
2019/04/26	1	30.15	0	0.00	30.15	1	1,747	0.06%
2019/04/25	1	30.50	0	0.00	30.40	1	1,743	0.06%
2019/04/24	6	30.68	0	0.00	30.60	6	1,759	0.34%
2019/04/23	1	30.75	0	0.00	30.75	1	1,763	0.06%
2019/04/22	1	31.00	0	0.00	31.05	1	1,770	0.06%
2019/04/19	5	30.50	0	0.00	30.55	5	1,765	0.28%
2019/04/17	0	0.00	5	30.80	30.80	-5	1,785	-0.28%
2019/04/15	1	30.85	0	0.00	31.20	1	1,821	0.05%
2019/04/10	1	31.80	0	31.75	31.70	1	1,801	0.05%
2019/04/03	2	32.73	0	0.00	32.60	2	1,764	0.11%
2019/04/01	3	32.85	0	0.00	32.65	3	1,799	0.17%
2019/03/29	0	35.70	0	0.00	32.65	0	1,896	0.00%
2019/03/27	2	33.05	0	0.00	33.05	2	1,915	0.10%
2019/03/26	0	32.85	0	0.00	32.80	0	1,991	0.00%
2019/03/25	3	32.80	0	0.00	32.75	3	2,000	0.15%
2019/03/22	0	0.00	1	33.35	33.35	-1	1,991	-0.05%
2019/03/21	0	0.00	1	33.65	33.55	-1	1,984	-0.05%
2019/03/20	1	33.30	0	0.00	33.25	1	1,958	0.05%
2019/03/18	9	34.29	16	34.23	34.10	-7	1,888	-0.37%
2019/03/15	13	33.71	2	33.20	33.80	11	1,858	0.59%
2019/03/05	1	33.00	0	0.00	33.00	1	1,977	0.05%
2019/03/04	0	0.00	2	32.95	33.00	-2	1,990	-0.10%
2019/02/26	0	0.00	1	32.85	32.55	-1	2,100	-0.05%
2019/02/25	2	32.75	0	0.00	32.70	2	2,095	0.10%
2019/02/19	1	32.35	4	32.45	32.25	-3	2,107	-0.14%
2019/02/14	2	31.65	0	0.00	31.45	2	2,362	0.08%
2019/02/11	4	31.83	0	0.00	31.70	4	2,402	0.17%
2019/01/30	0	0.00	2	32.33	32.30	-2	2,353	-0.08%
2019/01/29	1	32.30	0	0.00	32.10	1	2,364	0.04%
2019/01/28	1	31.95	2	32.03	32.10	-1	2,396	-0.04%
2019/01/25	3	31.58	1	32.00	31.60	2	2,453	0.08%
2019/01/24	5	32.00	10.1	31.96	31.75	-5.1	2,469	-0.21%
2019/01/23	0	0.00	2	30.63	30.60	-2	2,408	-0.08%
2019/01/21	5	30.42	0	0.00	30.35	5	2,512	0.20%
2019/01/17	1	30.60	0	0.00	30.45	1	2,632	0.04%
2019/01/11	1	31.20	0	0.00	31.15	1	2,835	0.04%
2019/01/10	0	0.00	3	31.25	31.30	-3	2,894	-0.10%
2019/01/02	0	0.00	2	31.05	31.10	-2	3,279	-0.06%
2018/12/27	2	31.50	0	0.00	31.10	2	3,482	0.06%
2018/12/24	15	31.81	16	32.14	31.70	-1	4,019	-0.02%
2018/12/22	17	31.96	34	32.30	32.00	-17	4,175	-0.41%
2018/12/21	2	30.30	2	30.10	30.55	0	4,397	0.00%
2018/12/20	0	0.00	2	30.75	30.20	-2	4,750	-0.04%
2018/12/19	20	30.38	22	30.87	30.40	-2	5,218	-0.04%
2018/12/18	11	31.23	11	31.39	31.20	0	5,994	0.00%
2018/12/17	3	31.65	2	31.50	31.55	1	6,366	0.02%
2018/12/13	1	31.85	0	0.00	31.65	1	6,666	0.02%
2018/12/12	4	31.80	4	31.50	31.60	0	6,823	0.00%
2018/12/11	20.2	31.55	20	31.58	31.55	0.2	7,000	0.00%
2018/12/10	10	31.69	10	31.80	31.65	0	7,033	0.00%
2018/12/06	0	0.00	3	31.80	31.80	-3	7,305	-0.04%
2018/12/05	2	32.58	3.1	32.66	32.55	-1.1	7,288	-0.02%
2018/12/04	4	33.63	1	33.15	33.20	3	7,306	0.04%
2018/12/03	0	0.00	1	33.35	33.35	-1	7,334	-0.01%
2018/11/30	1	32.55	2	32.35	32.55	-1	7,303	-0.01%
2018/11/29	0	0.00	11	32.52	32.00	-11	7,271	-0.15%
2018/11/28	0	0.00	3	32.15	32.15	-3	7,251	-0.04%
2018/11/27	0	0.00	7	32.20	32.15	-7	7,246	-0.10%
2018/11/26	18	32.26	14	32.19	32.60	4	7,229	0.06%
2018/11/23	2	32.65	1	32.25	32.30	1	7,153	0.01%
2018/11/22	5	33.85	0	0.00	33.10	5	7,104	0.07%
2018/11/21	0	0.00	2	33.48	33.55	-2	7,106	-0.03%
2018/11/19	8	34.30	5	34.20	34.05	3	7,142	0.04%
2018/11/16	20	34.45	6	34.37	34.30	14	7,224	0.19%
2018/11/15	1	33.50	2	34.20	35.00	-1	7,199	-0.01%
2018/11/14	13.3	34.73	3	34.48	34.70	10.3	7,090	0.14%
2018/11/05	0	0.00	0	33.60	33.50	0	6,873	0.00%
2018/11/02	9	34.40	13	33.86	33.60	-4	6,841	-0.06%
2018/11/01	2	33.90	0	0.00	33.20	2	6,788	0.03%
2018/10/31	1	33.20	0	0.00	33.10	1	6,772	0.01%
2018/10/30	8	32.66	2	32.95	32.95	6	6,745	0.09%
2018/10/26	20	31.83	10	31.63	31.20	10	6,671	0.15%
2018/10/25	8	32.18	8	32.05	32.00	0	6,643	0.00%
2018/10/24	6	34.50	15	34.18	33.90	-9	6,592	-0.14%
2018/10/23	8	35.68	8	35.41	35.00	0	6,544	0.00%
2018/10/22	10	35.68	6	35.89	35.75	4	6,548	0.06%
2018/10/19	12	35.36	12	35.53	35.35	0	6,575	0.00%
2018/10/18	3	35.52	3	35.73	36.10	0	6,551	0.00%
2018/10/17	2	36.88	1	36.45	35.95	1	6,503	0.02%
2018/10/16	0	0.00	2	37.15	36.20	-2	6,460	-0.03%
2018/10/15	6	37.32	6	37.53	37.45	0	6,432	0.00%
2018/10/12	12	36.67	6	36.32	37.20	6	6,407	0.09%
2018/10/11	7	35.76	5	35.85	35.45	2	6,363	0.03%
2018/10/08	3	39.83	1	39.65	39.70	2	6,244	0.03%
2018/10/05	5	40.02	1	39.95	39.90	4	6,184	0.06%
2018/10/04	3	41.45	32	41.13	41.50	-29	6,058	-0.48%
2018/10/03	10	41.81	2	42.95	40.80	8	5,932	0.13%
2018/10/02	8	43.98	15	44.35	43.70	-7	5,675	-0.12%
2018/10/01	9	45.29	16	44.49	44.85	-7	5,602	-0.12%
2018/09/28	38	46.97	51	46.42	45.10	-13	5,451	-0.24%
2018/09/27	50	46.75	84	46.49	46.60	-34	5,147	-0.66%
2018/09/26	36	46.24	30	46.54	46.90	6	4,805	0.12%
2018/09/25	37	43.57	36	45.60	46.40	1	4,335	0.02%
2018/09/21	7	42.21	6	41.98	42.30	1	3,498	0.03%
2018/09/20	16	39.61	12	39.10	39.80	4	3,132	0.13%
2018/09/19	19	39.00	20	38.81	38.65	-1	2,957	-0.03%
2018/09/18	5	38.50	11	38.64	38.50	-6	2,880	-0.21%
2018/09/17	46	38.18	4	38.20	38.00	42	2,791	1.50%
2018/09/13	4	36.84	10	36.73	36.75	-6	2,680	-0.22%
2018/09/12	5	35.65	8	35.78	36.10	-3	2,597	-0.12%
2018/09/11	2	34.00	0	0.00	34.00	2	2,540	0.08%
2018/09/10	1	34.00	0	0.00	33.95	1	2,706	0.04%
2018/09/07	11	36.28	0	0.00	34.85	11	2,729	0.40%
2018/08/31	0	0.00	15	35.66	35.70	-15	3,245	-0.46%
2018/08/29	0	0.00	15	36.05	35.80	-15	3,298	-0.45%
2018/08/23	30	35.83	1	37.70	37.40	29	3,634	0.80%
2018/08/22	0	0.00	1	34.35	34.30	-1	3,572	-0.03%
2018/08/16	4	35.54	1	35.05	35.20	3	3,678	0.08%
2018/08/13	0	0.00	3	36.97	36.75	-3	3,833	-0.08%
2018/08/10	1	38.35	0	0.00	38.20	1	3,843	0.03%
2018/08/01	0	0.00	8	38.05	38.40	-8	4,782	-0.17%
2018/07/31	8	38.10	0	0.00	38.20	8	4,835	0.17%
2018/07/27	0	0.00	2	38.00	38.20	-2	5,125	-0.04%
2018/07/26	3	38.50	0	0.00	38.50	3	5,470	0.05%
2018/07/25	0.3	36.70	1	36.00	36.85	-0.8	5,771	-0.01%
2018/07/24	0	0.00	1	35.60	35.70	-1	6,003	-0.02%
2018/07/20	0	0.00	1	35.25	35.05	-1	6,820	-0.01%
2018/07/19	0	0.00	9	36.20	36.05	-9	7,048	-0.13%
2018/07/18	10	36.64	0	0.00	36.55	10	7,800	0.13%
2018/07/11	0	0.00	2	38.40	38.65	-2	9,318	-0.02%
2018/07/10	0	0.00	1	38.35	38.50	-1	9,545	-0.01%
2018/07/06	2	38.03	1	38.00	38.85	1	10,006	0.01%
2018/07/05	1	38.70	131	38.73	37.65	-130	10,533	-1.23%	大賣/鉅額交易
2018/07/02	0	0.00	3	39.00	39.15	-3	12,173	-0.02%
2018/06/29	2	38.90	1	38.95	38.90	1	12,681	0.01%
2018/06/26	4	37.65	3	37.58	37.90	1	14,969	0.01%
2018/06/25	4	40.41	33	39.76	38.60	-29	14,985	-0.19%
2018/06/22	4	40.48	1	40.55	40.35	3	14,959	0.02%
2018/06/21	13	40.73	6	41.02	40.70	7	14,952	0.05%
2018/06/20	5	40.93	0	0.00	41.05	5	14,944	0.03%
2018/06/19	5	42.90	8	43.26	41.90	-3	14,860	-0.02%
2018/06/15	4	41.79	0	0.00	41.35	4	14,688	0.03%
2018/06/14	6	42.60	6	42.74	41.80	0	14,634	0.00%
2018/06/13	29	42.48	15	43.13	43.00	14	14,427	0.10%
2018/06/12	7	40.62	0	0.00	40.55	7	14,155	0.05%
2018/06/11	4	40.78	12	40.58	41.50	-8	14,102	-0.06%
2018/06/08	5	40.80	30	41.54	40.60	-25	14,092	-0.18%
2018/06/07	31	41.48	30	41.70	41.40	1	14,066	0.01%
2018/06/06	15	41.92	12	42.05	41.70	3	14,083	0.02%
2018/06/05	25	41.75	28	42.07	41.50	-3	14,052	-0.02%
2018/06/04	65	41.85	70	42.08	41.65	-5	13,996	-0.04%
2018/05/31	40	40.45	33	40.54	40.00	7	13,811	0.05%
2018/05/30	3	41.02	0	0.00	40.80	3	13,763	0.02%
2018/05/29	0	0.00	5	41.65	41.80	-5	13,790	-0.04%
2018/05/28	1	40.60	0	0.00	41.50	1	13,860	0.01%
2018/05/25	0	0.00	5	41.40	41.30	-5	13,857	-0.04%
2018/05/24	18	42.33	1	41.75	41.80	17	13,877	0.12%
2018/05/23	33	42.45	4	42.53	41.65	29	14,037	0.21%
2018/05/22	1	42.65	30	43.10	42.60	-29	14,005	-0.21%
2018/05/21	66	42.52	62	42.53	42.35	4	13,977	0.03%
2018/05/18	61	41.43	61	41.41	41.95	0	13,920	0.00%
2018/05/17	1	41.60	0	0.00	41.00	1	13,925	0.01%
2018/05/16	4	41.75	18	41.99	41.55	-14	13,931	-0.10%
2018/05/15	46	42.12	25	42.21	41.90	21	14,067	0.15%
2018/05/14	12	39.39	7	39.11	39.85	5	13,964	0.04%
2018/05/11	12	40.15	20	40.19	39.20	-8	14,013	-0.06%
2018/05/10	10	39.33	5	39.80	39.05	5	14,003	0.04%
2018/05/09	17	40.70	26	40.57	40.50	-9	13,898	-0.06%
2018/05/07	11	39.60	11	39.22	39.50	0	13,729	0.00%
2018/05/04	9	39.41	11	39.64	39.50	-2	13,639	-0.01%
2018/05/03	34	38.63	32	38.52	38.85	2	13,515	0.01%
2018/05/02	41	41.28	96	41.19	40.35	-55	13,210	-0.42%
2018/04/30	21	44.53	18	44.86	44.80	3	12,872	0.02%
2018/04/27	12	42.75	12	43.14	43.95	0	12,666	0.00%
2018/04/26	55	44.71	55	45.57	42.60	0	12,442	0.00%
2018/04/25	26	47.64	394	47.30	47.30	-368	11,987	-3.07%	大賣/鉅額交易
2018/04/24	100	49.94	91	49.92	48.55	9	11,725	0.08%
2018/04/23	35.1	47.27	15	47.34	50.00	20.1	10,956	0.18%
2018/04/20	307	46.53	18	46.35	45.75	289	10,518	2.75%	大買/鉅額交易
2018/04/19	302	45.90	104	46.26	45.75	198	10,238	1.93%	大買/大賣/鉅額交易
2018/04/18	19	45.63	16	45.59	45.05	3	9,880	0.03%
2018/04/17	85	44.98	38	45.45	44.20	47	9,674	0.49%
2018/04/16	9	43.02	50	42.60	43.30	-41	9,341	-0.44%
2018/04/13	46	43.78	31	43.57	42.70	15	9,143	0.16%
2018/04/12	36	45.13	29	45.14	45.00	7	8,970	0.08%
2018/04/11	78	45.08	80	45.94	45.75	-2	8,742	-0.02%
2018/04/10	104	45.57	57	46.23	45.80	47	8,194	0.57%	大買/
2018/04/09	47	42.65	32	42.49	44.30	15	7,423	0.20%
2018/04/03	6	39.92	5	39.99	40.30	1	7,016	0.01%
2018/04/02	62	39.61	38	40.00	39.00	24	6,619	0.36%
2018/03/31	61	39.07	37	39.26	39.70	24	6,123	0.39%
2018/03/30	52	36.65	55	35.86	37.00	-3	5,122	-0.06%
2018/03/29	52	33.59	41	33.45	33.65	11	4,311	0.26%
2018/03/28	53	31.54	1	31.15	31.35	52	3,816	1.36%
2018/03/27	2	30.65	5	30.39	30.70	-3	3,733	-0.08%
2018/03/26	3	29.65	0	0.00	29.80	3	3,683	0.08%
2018/03/23	18	29.63	5	29.70	29.30	13	3,660	0.36%
2018/03/20	0	0.00	15	29.95	29.85	-15	3,598	-0.42%
2018/03/19	1	29.95	0	0.00	30.00	1	3,609	0.03%
2018/03/15	0	0.00	20	29.90	29.90	-20	3,603	-0.56%
2018/03/13	0	0.00	1	29.70	29.70	-1	3,580	-0.03%
2018/03/07	0	0.00	10	30.10	29.85	-10	3,561	-0.28%
2018/03/06	0	0.00	20	30.15	30.10	-20	3,560	-0.56%
2018/03/05	2	30.45	2	30.20	30.10	0	3,595	0.00%
2018/02/27	0	0.00	1	31.60	31.20	-1	3,427	-0.03%
2018/02/22	0	0.00	6	30.63	30.65	-6	3,147	-0.19%
2018/02/21	0	0.00	2	30.40	30.60	-2	3,131	-0.06%
2018/02/09	2	29.45	0	0.00	29.80	2	3,090	0.06%
2018/02/07	9	30.78	3	30.88	30.40	6	3,048	0.20%
2018/02/06	22	30.23	34	30.33	29.65	-12	2,875	-0.42%
2018/02/05	84	30.17	38	29.81	30.85	46	2,706	1.70%
2018/02/02	35	31.00	2	31.15	30.75	33	2,687	1.23%
2018/02/01	12	30.43	0	0.00	30.45	12	2,709	0.44%
2018/01/31	6	29.95	3	29.83	31.00	3	2,708	0.11%
2018/01/30	0	0.00	11	29.59	29.60	-11	2,567	-0.43%
2018/01/29	3	30.50	7	30.45	30.40	-4	2,545	-0.16%
2018/01/26	0	0.00	1	30.40	30.40	-1	2,522	-0.04%
2018/01/25	7	30.10	0	0.00	29.90	7	2,572	0.27%
2018/01/24	2	29.90	1	29.75	29.65	1	2,502	0.04%
2018/01/23	0	0.00	3	29.73	29.75	-3	2,470	-0.12%
2018/01/22	2	29.15	0	0.00	29.55	2	2,418	0.08%
2018/01/19	0	0.00	2	29.05	29.00	-2	2,351	-0.09%
2018/01/18	2	28.20	0	0.00	28.15	2	2,366	0.08%
2018/01/17	0	0.00	42	28.30	28.40	-42	2,387	-1.76%
2018/01/15	1	28.45	2	28.48	28.40	-1	2,398	-0.04%
2018/01/11	26	29.15	15	29.00	28.90	11	2,414	0.46%
2018/01/10	0	0.00	5	29.10	28.90	-5	2,392	-0.21%
2018/01/09	0	0.00	1	29.30	29.35	-1	2,372	-0.04%
2018/01/08	1	29.35	1	29.25	29.65	0	2,358	0.00%
2018/01/05	0	0.00	3	29.00	29.05	-3	2,311	-0.13%
2018/01/03	0	0.00	2	28.95	28.95	-2	2,282	-0.09%
2018/01/02	1	28.70	1	28.20	28.70	0	2,234	0.00%