新光鋼 (2031)-永豐金-台中券商分點個股進出

台股 » 個股 » 新光鋼 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

新光鋼

(2031)

可現股當沖

股價
61.9
漲跌
▲1.5
漲幅
+2.48%
成交量
2,682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－永豐金-台中券商分點個股進出

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

永豐金-台中券商分點個股進出
永豐金-台中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
2024/06/07	0.2	61.90	7	61.96	61.90	-6.8	2,201	-0.31%
2024/06/06	2	60.00	0	0.00	60.40	2	2,205	0.09%
2024/06/05	4	60.40	0	0.00	60.20	4	2,237	0.18%
2024/06/03	0	0.00	1	60.50	60.80	-1	2,362	-0.04%
2024/05/31	2	60.30	0	0.00	60.60	2	2,394	0.08%
2024/05/30	2	60.60	0	0.00	60.40	2	2,449	0.08%
2024/05/29	1	61.00	0	0.00	61.00	1	2,551	0.04%
2024/05/28	0	0.00	1	61.60	61.50	-1	2,610	-0.04%
2024/05/22	2	60.70	1	61.10	60.70	1	2,994	0.03%
2024/05/20	3	61.27	2	61.80	60.60	1	3,064	0.03%
2024/05/17	0	0.00	2	61.75	61.30	-2	3,039	-0.07%
2024/05/16	2	61.30	0	0.00	60.90	2	3,074	0.07%
2024/05/15	1	61.30	1	61.70	61.40	0	3,093	0.00%
2024/05/13	11	60.80	0	0.00	60.90	11	3,126	0.35%
2024/05/08	1.3	61.27	2	61.15	61.00	-0.7	3,127	-0.02%
2024/05/06	1	60.90	0	0.00	60.50	1	3,074	0.03%
2024/05/03	0	0.00	2	61.10	61.30	-2	3,063	-0.07%
2024/05/02	0	0.00	3	61.17	61.00	-3	3,052	-0.10%
2024/04/30	0	0.00	1	60.30	58.80	-1	3,021	-0.03%
2024/04/29	2	59.05	0	0.00	59.20	2	2,985	0.07%
2024/04/23	0	0.00	1	59.50	58.90	-1	2,971	-0.03%
2024/04/18	1	60.50	0	0.00	60.20	1	2,951	0.03%
2024/04/16	2	58.40	20	58.72	58.40	-18	2,947	-0.61%
2024/04/15	0	0.00	1	60.20	60.00	-1	2,937	-0.03%
2024/04/12	1	60.50	0	0.00	60.10	1	2,946	0.03%
2024/04/11	1	60.80	0	0.00	61.00	1	2,953	0.03%
2024/04/10	2	63.40	1	63.10	61.70	1	2,937	0.03%
2024/04/09	0	0.00	2	64.90	64.40	-2	2,904	-0.07%
2024/04/08	0	0.00	6	61.80	61.80	-6	2,827	-0.21%
2024/04/03	6	63.17	2	63.85	61.60	4	2,821	0.14%
2024/04/01	2	61.45	0	0.00	61.20	2	2,879	0.07%
2024/03/29	0	0.00	5	61.60	61.50	-5	2,917	-0.17%
2024/03/25	1	62.90	0	0.00	63.00	1	3,412	0.03%
2024/03/22	2	63.60	1	64.00	63.90	1	3,691	0.03%
2024/03/21	1	62.20	0	0.00	63.10	1	4,125	0.02%
2024/03/20	3.5	62.13	1	62.00	61.90	2.5	4,344	0.06%
2024/03/19	3	65.07	1	64.70	64.60	2	4,273	0.05%
2024/03/18	3	63.07	0	0.00	63.00	3	4,223	0.07%
2024/03/15	2	62.00	0	0.00	62.30	2	4,150	0.05%
2024/03/14	0	60.40	0	0.00	60.10	0	4,101	0.00%
2024/03/12	1	60.50	0	0.00	61.00	1	4,081	0.02%
2024/03/11	0	0.00	0.4	60.70	60.10	-0.4	4,060	-0.01%
2024/03/07	6	65.03	13	64.10	64.50	-7	4,007	-0.17%
2024/03/06	5	65.50	3.1	66.08	65.40	1.9	3,983	0.05%
2024/03/05	3	65.67	0	0.00	66.00	3	3,952	0.08%
2024/03/04	0.2	68.10	5	67.60	66.20	-4.8	3,929	-0.12%
2024/03/01	5.2	67.17	0.1	66.60	66.80	5.1	3,824	0.13%
2024/02/29	2	65.40	6	65.27	66.80	-4	3,755	-0.11%
2024/02/27	4	64.35	1.5	64.87	64.80	2.5	3,652	0.07%
2024/02/26	0	0.00	5	65.44	65.60	-5	3,587	-0.14%
2024/02/23	0.1	62.80	7	62.97	62.80	-6.9	3,454	-0.20%
2024/02/22	5	60.40	0	0.00	60.50	5	3,367	0.15%
2024/02/21	1	60.00	0	0.00	59.30	1	3,339	0.03%
2024/02/20	0	0.00	1	61.00	61.00	-1	3,290	-0.03%
2024/02/19	0	0.00	2	61.20	61.80	-2	3,280	-0.06%
2024/02/16	3	59.37	1	59.50	59.80	2	3,237	0.06%
2024/02/15	0	0.00	5	57.90	58.60	-5	3,198	-0.16%
2024/02/02	27	56.98	3	57.10	56.70	24	3,154	0.76%
2024/02/01	0	0.00	3	56.10	56.10	-3	3,146	-0.10%
2024/01/29	0	0.00	0	56.00	56.30	0	3,128	0.00%
2024/01/26	1	55.40	0	0.00	55.50	1	3,114	0.03%
2024/01/23	0	55.20	5	54.60	55.20	-5	3,085	-0.16%
2024/01/22	0	54.00	0	0.00	53.90	0	3,065	0.00%
2024/01/17	1	53.80	1	53.30	53.40	0	3,042	0.00%
2024/01/11	1	54.50	0	0.00	54.50	1	2,987	0.03%
2024/01/09	7	55.67	0.5	55.40	55.40	6.5	3,004	0.22%
2024/01/08	1	57.00	0	0.00	56.60	1	2,987	0.03%
2024/01/05	1	56.41	5	58.00	57.50	-4	2,971	-0.13%
2024/01/04	0	0.00	1	56.80	56.60	-1	2,934	-0.03%
2024/01/03	5	56.40	0	0.00	56.40	5	2,933	0.17%
2024/01/02	1	57.80	1	57.30	57.30	0	2,907	0.00%
2023/12/28	1	59.50	3	58.61	58.20	-2	2,881	-0.07%
2023/12/27	1	61.00	0	60.40	60.60	1	2,802	0.03%
2023/12/26	5	60.50	0	0.00	60.30	5	2,746	0.18%
2023/12/25	2	62.50	0	0.00	60.50	2	2,710	0.07%
2023/12/22	0	0.00	5	61.60	60.60	-5	2,552	-0.20%
2023/12/21	2	61.00	22	61.45	61.70	-20	2,485	-0.81%
2023/12/20	2	59.60	0	0.00	60.10	2	2,332	0.09%
2023/12/19	16	57.76	19	58.63	60.10	-3	2,165	-0.14%
2023/12/18	18	57.18	21	57.55	58.00	-3	1,870	-0.16%
2023/12/15	6	54.20	9	55.38	56.40	-3	1,433	-0.21%
2023/12/14	4	51.45	5	51.40	51.30	-1	1,169	-0.09%
2023/12/11	5	51.28	1	51.30	51.50	4	1,211	0.33%
2023/12/08	8	51.21	4	50.98	51.00	4	1,210	0.33%
2023/12/07	0	0.00	4	52.18	51.70	-4	1,191	-0.34%
2023/12/04	0	0.00	10	51.40	51.80	-10	1,156	-0.86%
2023/12/01	6	50.27	2	50.45	50.20	4	1,117	0.36%
2023/11/29	7	49.99	0	0.00	49.85	7	1,133	0.62%
2023/11/23	6	48.79	0	0.00	48.90	6	1,122	0.53%
2023/11/22	0	0.00	2	49.90	49.10	-2	1,126	-0.18%
2023/11/21	2	49.05	5	49.24	49.35	-3	1,117	-0.27%
2023/11/16	0	0.00	4	48.40	48.30	-4	1,119	-0.36%
2023/11/15	0	0.00	1	47.50	47.90	-1	1,111	-0.09%
2023/11/14	3	46.45	0	0.00	46.55	3	1,107	0.27%
2023/11/13	1	46.80	0	0.00	46.80	1	1,125	0.09%
2023/11/09	0	0.00	7	48.04	47.95	-7	1,162	-0.60%
2023/11/08	1	46.60	0	0.00	47.00	1	1,164	0.09%
2023/11/02	2	46.60	2	46.80	46.50	0	1,303	0.00%
2023/10/24	1	45.90	0	0.00	46.15	1	1,821	0.05%
2023/10/19	1	47.70	3	48.40	47.30	-2	1,868	-0.11%
2023/10/18	0	0.00	3	47.50	48.20	-3	1,870	-0.16%
2023/10/16	0	0.00	1	47.35	47.90	-1	1,879	-0.05%
2023/10/11	3	46.33	1	46.10	46.10	2	1,913	0.10%
2023/10/02	0	0.00	1	46.45	46.70	-1	1,949	-0.05%
2023/09/26	2	47.95	0	0.00	48.00	2	1,980	0.10%
2023/09/25	10	49.20	1	48.80	48.80	9	1,981	0.45%
2023/09/22	0	0.00	3	49.20	49.30	-3	1,989	-0.15%
2023/09/20	1	50.00	1	50.10	50.00	0	2,000	0.00%
2023/09/18	3	49.93	0	0.00	49.95	3	2,002	0.15%
2023/09/15	10	49.25	0	0.00	49.50	10	1,982	0.50%
2023/09/12	0	0.00	7	47.65	47.60	-7	2,014	-0.35%
2023/09/11	13	47.93	0	0.00	47.65	13	2,029	0.64%
2023/09/08	6	47.67	0	0.00	47.75	6	2,067	0.29%
2023/09/07	0	0.00	1	48.95	47.85	-1	2,138	-0.05%
2023/09/06	0	0.00	1	49.35	49.35	-1	2,150	-0.05%
2023/09/05	1	48.80	8	48.99	49.00	-7	2,181	-0.32%
2023/08/29	5	46.00	1	45.75	46.15	4	2,258	0.18%
2023/08/28	5	45.35	0	0.00	45.60	5	2,260	0.22%
2023/08/25	1	45.45	0	0.00	45.40	1	2,257	0.04%
2023/08/23	1	45.50	0	0.00	45.60	1	2,313	0.04%
2023/08/22	0	0.00	10	45.25	45.30	-10	2,338	-0.43%
2023/08/21	2	46.25	0	0.00	46.15	2	2,365	0.08%
2023/08/18	5	46.93	3	46.68	46.80	2	2,396	0.08%
2023/08/16	1	47.25	8	47.43	47.05	-7	2,653	-0.26%
2023/08/14	0	0.00	1	48.30	47.85	-1	2,807	-0.04%
2023/08/11	0	0.00	1	49.50	49.55	-1	2,793	-0.04%
2023/08/10	0	0.00	3	51.00	50.60	-3	2,767	-0.11%
2023/08/09	0	0.00	1	50.40	51.00	-1	2,751	-0.04%
2023/08/08	1	51.70	0.2	52.20	51.90	0.8	2,717	0.03%
2023/08/07	1	50.60	10.1	51.50	51.80	-9.1	2,700	-0.34%
2023/08/04	0	0.00	2.2	51.95	52.00	-2.2	2,689	-0.08%
2023/08/02	0	0.00	5.3	51.06	50.60	-5.3	2,621	-0.20%
2023/08/01	0	0.00	18.2	49.73	50.00	-18.2	2,511	-0.72%
2023/07/31	0	0.00	2.2	48.80	48.65	-2.2	2,473	-0.09%
2023/07/28	0	0.00	8.2	47.95	47.85	-8.2	2,428	-0.34%
2023/07/27	1	47.10	2.2	47.73	47.40	-1.2	2,412	-0.05%
2023/07/26	0	0.00	6	46.62	46.80	-6	2,434	-0.25%
2023/07/25	1	46.05	1	46.00	46.00	0	2,462	0.00%
2023/07/24	0	0.00	21.2	45.98	45.90	-21.2	2,543	-0.83%
2023/07/20	0	0.00	1	45.50	45.95	-1	2,801	-0.04%
2023/07/19	0	0.00	1	45.15	44.65	-1	3,110	-0.03%
2023/07/18	11	44.19	3	44.15	44.25	8	3,547	0.23%
2023/07/17	0.2	44.70	1	44.80	44.85	-0.8	3,713	-0.02%
2023/07/14	0.1	43.50	0	0.00	43.10	0.1	3,698	0.00%
2023/07/13	19.1	43.04	0	0.00	42.75	19.1	3,727	0.51%
2023/07/11	0.3	43.70	0	0.00	43.25	0.3	3,773	0.01%
2023/07/10	0.1	43.95	0	0.00	43.70	0.1	3,759	0.00%
2023/07/07	1.2	44.10	0	0.00	43.95	1.2	3,764	0.03%
2023/07/05	1.1	46.97	1	47.40	46.50	0.1	3,749	0.00%
2023/06/30	0.1	46.40	0	0.00	46.30	0.1	3,769	0.00%
2023/06/28	0.1	46.40	0	46.30	46.20	0.1	3,778	0.00%
2023/06/26	2.1	46.46	0	0.00	46.55	2.1	3,809	0.05%
2023/06/21	1	46.75	0	0.00	47.15	1	3,824	0.03%
2023/06/20	0	0.00	1	47.05	47.30	-1	3,886	-0.03%
2023/06/16	1	47.05	2	47.40	47.55	-1	3,975	-0.03%
2023/06/15	1	46.20	0	0.00	47.10	1	3,978	0.03%
2023/06/14	7	46.70	1	46.65	46.65	6	4,045	0.15%
2023/06/13	5.2	46.38	2	46.65	46.70	3.2	4,041	0.08%
2023/06/12	11.2	47.51	0	0.00	47.70	11.2	4,001	0.28%
2023/06/09	7	47.93	0	0.00	48.20	7	4,013	0.17%
2023/06/08	3	48.85	1	49.20	48.80	2	3,977	0.05%
2023/06/07	5	48.95	3	49.03	49.05	2	3,985	0.05%
2023/06/06	1	48.65	1	48.55	48.55	0	3,975	0.00%
2023/06/02	6	47.60	1	47.40	47.70	5	3,930	0.13%
2023/06/01	0	0.00	4	48.56	48.30	-4	3,893	-0.10%
2023/05/31	0	0.00	1	47.90	47.90	-1	3,891	-0.03%
2023/05/30	6	47.67	2	47.89	47.60	4	3,932	0.10%
2023/05/26	3	49.00	3	48.95	48.90	0	3,918	0.00%
2023/05/25	0	0.00	6	50.18	50.10	-6	3,906	-0.15%
2023/05/24	0	0.00	2	49.60	49.70	-2	3,873	-0.05%
2023/05/23	3	49.33	2	49.53	49.50	1	3,834	0.03%
2023/05/22	3	46.50	0	0.00	47.20	3	3,703	0.08%
2023/05/19	0	0.00	5	49.45	49.75	-5	3,560	-0.14%
2023/05/18	0	0.00	1	47.00	46.60	-1	3,388	-0.03%
2023/05/17	0	0.00	2	45.55	46.10	-2	3,375	-0.06%
2023/05/16	2	45.50	0	0.00	45.50	2	3,378	0.06%
2023/05/15	0.1	44.70	0	0.00	44.90	0.1	3,405	0.00%
2023/05/12	3	46.40	3	45.95	45.10	0	3,431	0.00%
2023/05/11	3	46.40	3	45.95	45.90	0	3,428	0.00%
2023/05/10	3	45.98	0	0.00	47.05	3	3,417	0.09%
2023/05/09	0.1	44.90	0	0.00	44.75	0.1	3,377	0.00%
2023/05/04	0	0.00	2	46.98	46.70	-2	3,347	-0.06%
2023/05/03	4	47.03	1	47.35	47.20	3	3,391	0.09%
2023/05/02	12	47.09	1	47.15	47.45	11	3,457	0.32%
2023/04/28	3	49.22	2	49.60	48.85	1	3,432	0.03%
2023/04/27	1	49.30	3	48.70	49.65	-2	3,416	-0.06%
2023/04/26	7	48.26	0	0.00	47.95	7	3,343	0.21%
2023/04/25	2	47.90	12	49.92	48.20	-10	3,305	-0.30%
2023/04/24	24	50.95	14	52.00	49.80	10	3,135	0.32%
2023/04/21	10	51.81	10.2	51.29	53.60	-0.2	2,823	-0.01%
2023/04/20	1	49.01	14	48.44	48.80	-13	2,378	-0.55%
2023/04/19	10	46.87	0	0.00	46.35	10	2,220	0.45%
2023/04/18	3	47.42	1	47.10	47.20	2	2,214	0.09%
2023/04/17	1	46.60	1	46.60	47.00	0	2,185	0.00%
2023/04/14	1.1	44.74	0	0.00	44.70	1.1	2,142	0.05%
2023/04/11	3.1	45.06	0	0.00	44.95	3.1	2,188	0.14%
2023/04/10	1	45.90	0	0.00	45.75	1	2,190	0.05%
2023/04/07	1	46.45	0	0.00	46.55	1	2,195	0.05%
2023/03/31	0	0.00	2	48.05	47.95	-2	2,282	-0.09%
2023/03/28	1	46.80	0	0.00	47.00	1	2,514	0.04%
2023/03/23	1	48.30	6	48.54	48.00	-5	2,648	-0.19%
2023/03/22	0	0.00	9	47.50	47.70	-9	2,646	-0.34%
2023/03/21	0	0.00	3	47.40	47.50	-3	2,725	-0.11%
2023/03/20	1	45.50	2	46.00	46.00	-1	2,664	-0.04%
2023/03/17	0	0.00	1	45.65	45.70	-1	2,651	-0.04%
2023/03/16	1	44.10	1	43.75	43.60	0	2,569	0.00%
2023/03/13	0	0.00	1	44.70	45.50	-1	2,555	-0.04%
2023/03/10	0	0.00	1	44.90	45.15	-1	2,546	-0.04%
2023/03/08	3	45.75	0	0.00	45.55	3	2,542	0.12%
2023/03/06	1	45.90	0.3	45.75	45.75	0.7	2,544	0.03%
2023/03/03	0	0.00	0	45.50	45.15	0	2,549	0.00%
2023/03/02	0	0.00	10	45.18	45.25	-10	2,549	-0.39%
2023/03/01	4	43.53	0	0.00	43.30	4	2,504	0.16%
2023/02/24	2	44.15	0	0.00	44.70	2	2,470	0.08%
2023/02/23	1	44.75	0	0.00	44.75	1	2,465	0.04%
2023/02/22	1.1	44.81	0	0.00	44.25	1.1	2,466	0.04%
2023/02/17	2.2	44.74	2	45.00	45.15	0.2	2,609	0.01%
2023/02/16	0	0.00	6	45.40	45.35	-6	2,625	-0.23%
2023/02/15	0	0.00	3	45.35	44.90	-3	2,634	-0.11%
2023/02/13	1	44.50	0	0.00	44.55	1	2,638	0.04%
2023/02/09	5	46.05	1	46.20	45.90	4	2,581	0.15%
2023/02/03	0	0.00	2	46.85	47.60	-2	2,504	-0.08%
2023/02/02	6	47.66	0	0.00	47.45	6	2,481	0.24%
2023/02/01	5	47.70	0	0.00	47.90	5	2,475	0.20%
2023/01/31	0	0.00	21	47.92	48.40	-21	2,415	-0.87%
2023/01/30	3	46.45	4	46.19	46.60	-1	2,314	-0.04%
2023/01/16	0	0.00	2	44.60	44.15	-2	2,237	-0.09%
2023/01/13	2	44.65	6	44.40	44.70	-4	2,224	-0.18%
2023/01/12	0	0.00	5	44.80	44.85	-5	2,243	-0.22%
2023/01/11	0	0.00	2	44.30	43.80	-2	2,195	-0.09%
2023/01/10	1	43.65	1	43.95	43.50	0	2,173	0.00%
2023/01/05	1	43.70	0	0.00	43.60	1	2,150	0.05%
2023/01/04	0	0.00	2	43.60	43.50	-2	2,150	-0.09%
2022/12/30	6	42.68	0	0.00	42.90	6	2,126	0.28%
2022/12/29	1	42.50	3	42.55	42.00	-2	2,104	-0.10%
2022/12/26	1	43.20	0	0.00	43.80	1	2,068	0.05%
2022/12/23	2	44.50	1	44.50	44.00	1	2,043	0.05%
2022/12/22	1	44.05	7	43.94	44.25	-6	1,970	-0.30%
2022/12/21	2	42.40	3	42.22	41.55	-1	1,821	-0.05%
2022/12/19	3	41.32	7	41.81	41.70	-4	1,730	-0.23%
2022/12/16	3	41.95	0	0.00	42.00	3	1,698	0.18%
2022/12/15	4	41.85	9	41.89	42.10	-5	1,633	-0.31%
2022/12/14	6	40.96	0	0.00	40.50	6	1,535	0.39%
2022/12/13	4	41.60	9	40.46	41.70	-5	1,483	-0.34%
2022/12/07	1	38.35	1	39.75	37.85	0	1,363	0.00%
2022/12/06	0	0.00	1	39.45	38.75	-1	1,348	-0.07%
2022/12/05	0	0.00	2	39.05	39.30	-2	1,372	-0.15%
2022/12/02	0	0.00	1	38.35	38.25	-1	1,426	-0.07%
2022/11/28	0	0.00	1	36.95	37.15	-1	1,505	-0.07%
2022/11/25	1	37.65	0	0.00	37.25	1	1,502	0.07%
2022/11/24	1	37.20	5	37.30	37.25	-4	1,482	-0.27%
2022/11/23	0	0.00	1	37.50	37.00	-1	1,473	-0.07%
2022/11/22	0	0.00	5	37.69	37.35	-5	1,476	-0.34%
2022/11/21	6	37.71	10	37.39	37.80	-4	1,476	-0.27%
2022/11/16	6	37.44	1	37.10	37.35	5	1,476	0.34%
2022/11/15	3	37.40	8	37.16	37.50	-5	1,428	-0.35%
2022/11/14	1	34.75	2	35.08	35.20	-1	1,319	-0.08%
2022/11/11	1	34.40	0	0.00	34.05	1	1,302	0.08%
2022/11/10	3	34.27	8	34.40	34.40	-5	1,308	-0.38%
2022/11/09	1	35.10	3	35.58	35.00	-2	1,337	-0.15%
2022/11/07	0	0.00	1	35.70	35.70	-1	1,487	-0.07%
2022/11/01	10	34.20	0	0.00	34.35	10	1,534	0.65%
2022/10/28	1	34.10	0	0.00	34.15	1	1,581	0.06%
2022/10/20	0	0.00	5	35.72	36.00	-5	1,839	-0.27%
2022/10/18	0	0.00	1	35.05	35.15	-1	1,805	-0.06%
2022/10/17	1	33.50	1	33.80	34.40	0	1,812	0.00%
2022/10/13	0	0.00	1	34.90	33.20	-1	1,846	-0.05%
2022/10/12	1	34.50	1	34.90	34.70	0	1,873	0.00%
2022/10/11	0	0.00	1	35.00	34.80	-1	1,885	-0.05%
2022/10/05	1	35.05	6	35.15	35.05	-5	1,912	-0.26%
2022/10/03	1	32.90	0	0.00	33.30	1	1,919	0.05%
2022/09/30	10	34.08	3	33.20	34.00	7	1,920	0.36%
2022/09/26	7	34.20	0	0.00	34.45	7	2,027	0.35%
2022/09/22	0	0.00	1	36.50	36.80	-1	2,065	-0.05%
2022/09/21	2	37.63	2	37.28	37.15	0	2,072	0.00%
2022/09/20	2	37.55	1	37.65	37.60	1	2,091	0.05%
2022/09/19	1	38.55	0	0.00	38.40	1	2,096	0.05%
2022/09/15	1	39.05	0	0.00	39.15	1	2,134	0.05%
2022/09/13	0	0.00	5	39.75	39.80	-5	2,205	-0.23%
2022/09/12	1	38.60	1	39.65	39.80	0	2,259	0.00%
2022/09/08	11	38.60	7	37.37	38.80	4	2,242	0.18%
2022/09/07	2	37.30	2	37.93	36.30	0	2,193	0.00%
2022/09/06	0	0.00	3	35.92	35.70	-3	2,111	-0.14%
2022/08/31	1	37.90	6	38.07	38.20	-5	2,193	-0.23%
2022/08/29	1	37.50	0	0.00	37.60	1	2,222	0.04%
2022/08/25	1	38.45	0	0.00	38.65	1	2,230	0.04%
2022/08/24	0	0.00	6	39.41	39.05	-6	2,223	-0.27%
2022/08/22	1	38.45	1	38.55	38.55	0	2,251	0.00%
2022/08/19	1	39.25	10	39.20	39.30	-9	2,266	-0.40%
2022/08/17	0.1	39.00	0	0.00	39.25	0.1	2,296	0.00%
2022/08/16	0	0.00	27	39.30	39.30	-27	2,309	-1.17%
2022/08/15	26	40.00	1	39.10	40.00	25	2,319	1.08%
2022/08/12	1	38.35	2	38.00	38.20	-1	2,268	-0.04%
2022/08/11	2	36.25	0	0.00	36.80	2	2,251	0.09%
2022/08/09	0	0.00	1	35.35	35.55	-1	2,351	-0.04%
2022/08/08	0	0.00	29	34.62	35.45	-29	2,421	-1.20%
2022/08/04	3	34.48	0	0.00	34.60	3	2,699	0.11%
2022/08/03	1	35.15	3	35.57	35.20	-2	2,871	-0.07%
2022/08/02	2	36.85	0	0.00	36.55	2	2,922	0.07%
2022/08/01	1	37.85	0	0.00	37.85	1	2,926	0.03%
2022/07/22	0	0.00	1	35.75	35.70	-1	3,111	-0.03%
2022/07/19	0	0.00	1	35.80	36.15	-1	3,335	-0.03%
2022/07/14	1	33.40	1	33.95	34.45	0	3,619	0.00%
2022/07/13	0	0.00	2	33.95	33.95	-2	3,715	-0.05%
2022/07/12	4	33.58	2	32.90	32.90	2	3,854	0.05%
2022/07/11	2	34.55	0	0.00	34.95	2	4,111	0.05%
2022/07/08	2	34.80	0	0.00	35.00	2	4,425	0.05%
2022/07/07	1	34.40	1	34.40	34.40	0	4,531	0.00%
2022/07/06	1	34.30	1	34.10	34.10	0	4,607	0.00%
2022/07/04	2	38.35	8	38.26	38.45	-6	4,741	-0.13%
2022/07/01	7	38.16	11	38.77	37.85	-4	4,928	-0.08%
2022/06/30	1	40.20	9	39.90	39.65	-8	5,169	-0.15%
2022/06/29	3	40.80	1	41.00	41.05	2	5,248	0.04%
2022/06/28	1	41.20	2.3	41.23	41.15	-1.3	5,341	-0.02%
2022/06/27	1	41.85	0	0.00	41.90	1	5,411	0.02%
2022/06/24	1	40.00	2	40.40	40.55	-1	5,472	-0.02%
2022/06/23	1	40.05	17.2	39.94	40.20	-16.2	5,563	-0.29%
2022/06/22	10	40.35	12	40.69	40.60	-2	5,704	-0.04%
2022/06/21	1	41.50	1	42.35	42.35	0	5,876	0.00%
2022/06/20	1	43.65	6	42.62	41.50	-5	5,941	-0.08%
2022/06/17	3	44.05	1	44.50	44.15	2	5,929	0.03%
2022/06/16	11	45.97	3	46.55	45.00	8	5,954	0.13%
2022/06/15	1.1	46.66	2	47.28	46.55	-0.9	5,954	-0.02%
2022/06/14	3	46.90	1	46.70	46.85	2	6,001	0.03%
2022/06/13	0	0.00	2	48.08	47.25	-2	6,048	-0.03%
2022/06/10	3.2	49.04	1	48.80	48.80	2.2	6,117	0.04%
2022/06/09	1.1	49.77	0	0.00	49.85	1.1	6,213	0.02%
2022/06/08	1	50.40	0.2	50.60	50.30	0.8	6,283	0.01%
2022/06/07	0	0.00	1	50.80	50.70	-1	6,319	-0.02%
2022/06/06	0	49.85	2	50.30	50.30	-2	6,345	-0.03%
2022/06/02	2.1	49.68	1	49.80	49.65	1.1	6,427	0.02%
2022/06/01	0	0.00	1	50.50	50.20	-1	6,485	-0.02%
2022/05/31	4	49.80	3	50.10	49.90	1	6,505	0.02%
2022/05/30	0	0.00	2	50.30	50.20	-2	6,532	-0.03%
2022/05/27	3	49.60	0	0.00	49.70	3	6,570	0.05%
2022/05/26	1	48.80	3	49.03	48.75	-2	6,797	-0.03%
2022/05/24	3	48.53	2	48.15	48.15	1	6,930	0.01%
2022/05/23	1	48.71	1	49.20	48.95	0	6,917	0.00%
2022/05/20	3	48.82	4	48.86	48.65	-1	6,929	-0.01%
2022/05/19	18	48.20	10	47.75	48.30	8	7,060	0.11%
2022/05/18	3	49.33	3	49.97	50.00	0	7,041	0.00%
2022/05/17	7	48.99	6	49.20	48.95	1	6,988	0.01%
2022/05/16	0	49.50	4	49.33	48.90	-4	6,957	-0.06%
2022/05/13	22	49.72	4	49.73	49.70	18	6,918	0.26%
2022/05/12	14.1	50.50	26	50.65	50.00	-11.9	6,906	-0.17%
2022/05/11	24	53.01	3	53.73	52.40	21	6,732	0.31%
2022/05/10	6.1	57.10	0	0.00	57.10	6.1	6,590	0.09%
2022/05/09	11	58.31	0	0.00	58.00	11	6,529	0.17%
2022/05/06	6	60.30	1	60.40	60.40	5	6,495	0.08%
2022/05/05	12	62.58	10	62.65	62.40	2	6,448	0.03%
2022/05/04	2.1	63.36	0	0.00	62.00	2.1	6,383	0.03%
2022/05/03	4	63.08	2	63.10	63.50	2	6,305	0.03%
2022/04/28	5	65.00	0	0.00	64.20	5	6,285	0.08%
2022/04/26	4	64.95	3	65.57	65.10	1	6,193	0.02%
2022/04/25	6	66.05	2	65.90	66.10	4	6,069	0.07%
2022/04/22	13	69.95	6	69.55	69.40	7	5,992	0.12%
2022/04/21	5	70.44	4	70.65	69.50	1	5,952	0.02%
2022/04/20	91	69.87	92	70.22	71.40	-1	5,912	-0.02%
2022/04/19	3	72.40	3	72.70	72.40	0	5,733	0.00%
2022/04/18	6.1	73.93	1	73.80	72.90	5.1	5,664	0.09%
2022/04/15	6	75.87	14	76.08	75.50	-8	5,535	-0.14%
2022/04/14	3	75.30	15.2	75.26	74.80	-12.2	5,271	-0.23%
2022/04/13	3	72.20	6	71.83	71.20	-3	4,961	-0.06%
2022/04/11	7	71.11	2	70.20	69.80	5	4,768	0.10%
2022/04/08	3	68.67	7	68.81	69.20	-4	4,625	-0.09%
2022/04/07	74.1	70.28	65	68.27	67.90	9.1	4,547	0.20%
2022/04/06	21	71.20	28	71.14	70.80	-7	4,326	-0.16%
2022/04/01	4	69.30	13	69.43	69.50	-9	4,057	-0.22%
2022/03/31	28.1	68.44	27.8	67.28	67.80	0.3	3,960	0.01%
2022/03/30	5.2	65.12	7	66.83	67.40	-1.8	3,881	-0.05%
2022/03/29	8.2	66.70	3	66.20	66.00	5.2	3,843	0.14%
2022/03/28	9.2	66.82	5	67.16	67.90	4.2	3,778	0.11%
2022/03/25	2	67.25	13	67.50	68.00	-11	3,716	-0.30%
2022/03/24	2.2	66.35	7	66.79	66.00	-4.8	3,626	-0.13%
2022/03/23	0	64.95	5	65.04	65.30	-5	3,518	-0.14%
2022/03/22	2	63.95	1	64.40	64.10	1	3,412	0.03%
2022/03/21	0	0.00	5	63.80	63.30	-5	3,357	-0.15%
2022/03/18	2	62.45	2	62.65	62.00	0	3,338	0.00%
2022/03/17	3	61.87	1	62.00	62.40	2	3,326	0.06%
2022/03/16	4	62.75	4	63.25	62.30	0	3,272	0.00%
2022/03/15	12	64.47	9	63.93	64.20	3	3,223	0.09%
2022/03/14	2	65.00	16.1	64.93	66.20	-14.1	3,167	-0.44%
2022/03/11	2	63.20	6	63.77	63.80	-4	3,076	-0.13%
2022/03/10	8	61.90	10	62.51	62.70	-2	3,000	-0.07%
2022/03/09	0	0.00	4	60.78	61.70	-4	2,973	-0.13%
2022/03/08	0	0.00	4	59.75	59.50	-4	2,944	-0.14%
2022/03/07	0	0.00	1	60.70	62.10	-1	2,860	-0.03%
2022/03/04	4	62.80	6	62.62	62.50	-2	2,805	-0.07%
2022/03/03	5	62.50	5	62.90	63.00	0	2,793	0.00%
2022/03/02	1	62.70	6	62.87	62.70	-5	2,778	-0.18%
2022/03/01	23	63.09	8	62.74	63.00	15	2,739	0.55%
2022/02/25	3.1	61.09	11	61.06	62.00	-8	2,577	-0.31%
2022/02/24	2	59.10	8	59.64	59.40	-6	2,513	-0.24%
2022/02/23	1	59.60	0	0.00	59.80	1	2,470	0.04%
2022/02/22	1	59.50	6	59.92	59.50	-5	2,466	-0.20%
2022/02/21	12	60.62	20	60.84	60.30	-8	2,430	-0.33%
2022/02/18	5	59.00	2	58.70	58.90	3	2,301	0.13%
2022/02/17	0	0.00	5	58.06	57.50	-5	2,279	-0.22%
2022/02/16	2	58.30	6	58.07	57.80	-4	2,322	-0.17%
2022/02/15	1	58.30	8	58.38	58.10	-7	2,323	-0.30%
2022/02/14	7	58.21	6	58.40	58.90	1	2,375	0.04%
2022/02/11	13	57.93	0	0.00	58.00	13	2,304	0.56%
2022/02/10	5	58.20	5	57.60	58.10	0	2,341	0.00%
2022/02/09	0	0.00	5	56.96	57.00	-5	2,462	-0.20%
2022/01/18	2	54.80	0	0.00	54.50	2	2,664	0.08%
2022/01/13	0	0.00	0	55.10	55.20	0	2,814	0.00%
2022/01/12	11	54.50	1	54.50	54.70	10	2,807	0.36%
2022/01/11	7	55.13	3	55.20	55.10	4	2,789	0.14%
2022/01/10	2	56.15	6	55.60	56.00	-4	2,792	-0.14%
2022/01/06	1	57.30	5	57.30	57.30	-4	2,807	-0.14%
2022/01/04	0	0.00	2	57.40	57.50	-2	2,874	-0.07%
2022/01/03	1	57.80	0	0.00	57.50	1	2,898	0.03%
2021/12/30	0	0.00	1	58.30	58.20	-1	2,921	-0.03%
2021/12/28	1	58.20	0	0.00	58.20	1	2,990	0.03%
2021/12/27	1	58.50	0	0.00	58.40	1	3,041	0.03%
2021/12/24	5	59.60	1	59.00	59.00	4	3,096	0.13%
2021/12/23	7	59.91	3	59.97	60.00	4	3,119	0.13%
2021/12/21	2	59.75	0	0.00	59.90	2	3,097	0.06%
2021/12/20	7	59.71	1	60.00	60.00	6	3,082	0.19%
2021/12/17	0	0.00	3	58.53	58.80	-3	3,019	-0.10%
2021/12/16	0	0.00	2	57.65	57.30	-2	2,938	-0.07%
2021/12/15	1	57.00	0	0.00	57.00	1	2,979	0.03%
2021/12/13	3	58.43	0	0.00	58.60	3	2,981	0.10%
2021/12/10	1	57.80	1	57.60	57.50	0	2,985	0.00%
2021/12/09	1	58.00	0	0.00	57.80	1	3,034	0.03%
2021/12/08	2	59.10	0	0.00	58.70	2	3,077	0.06%
2021/12/07	0	58.50	0	0.00	58.50	0	3,081	0.00%
2021/12/02	2	57.00	1	57.30	57.30	1	3,147	0.03%
2021/11/30	2	56.75	1	57.30	57.30	1	3,231	0.03%
2021/11/29	2	56.60	0	0.00	56.80	2	3,269	0.06%
2021/11/26	3	57.77	0	0.00	57.80	3	3,312	0.09%
2021/11/25	0	0.00	5	59.00	59.00	-5	3,404	-0.15%
2021/11/24	2	58.95	2	58.70	58.80	0	3,404	0.00%
2021/11/23	6	57.67	2	57.60	57.10	4	3,361	0.12%
2021/11/22	1	56.00	1	56.00	56.60	0	3,586	0.00%
2021/11/19	3	56.10	10	56.31	56.10	-7	3,630	-0.19%
2021/11/18	1	56.70	0	0.00	56.70	1	3,716	0.03%
2021/11/17	0.1	57.00	5.1	57.06	57.10	-5	3,795	-0.13%
2021/11/16	1	56.10	6	56.70	56.20	-5	3,824	-0.13%
2021/11/15	4	57.20	0	0.00	56.80	4	3,881	0.10%
2021/11/12	2	59.05	0	0.00	58.30	2	3,955	0.05%
2021/11/11	1	58.20	5	58.38	58.70	-4	4,057	-0.10%
2021/11/10	0	0.00	1	59.10	58.60	-1	4,129	-0.02%
2021/11/09	0	0.00	1	59.80	59.50	-1	4,171	-0.02%
2021/11/08	247	60.72	250	60.86	60.00	-3	4,194	-0.07%	大買/大賣/
2021/11/03	0	0.00	6	58.88	59.40	-6	4,313	-0.14%
2021/11/02	4	58.13	2	58.60	57.60	2	4,284	0.05%
2021/11/01	1	58.10	4	58.43	58.20	-3	4,327	-0.07%
2021/10/29	6	57.80	3	58.13	58.20	3	4,348	0.07%
2021/10/28	1	59.30	1	58.90	59.00	0	4,363	0.00%
2021/10/27	2	57.80	2	57.60	57.80	0	4,438	0.00%
2021/10/26	3	57.33	2	57.50	57.60	1	4,697	0.02%
2021/10/25	0	0.00	1	56.90	56.80	-1	4,777	-0.02%
2021/10/22	16	55.36	22	55.27	55.20	-6	4,893	-0.12%
2021/10/21	1	57.90	1	57.90	58.20	0	4,935	0.00%
2021/10/20	0	0.00	1	57.90	56.70	-1	5,072	-0.02%
2021/10/19	0	0.00	1	57.70	57.20	-1	5,203	-0.02%
2021/10/18	4	57.18	1	58.00	56.70	3	5,351	0.06%
2021/10/14	1	56.00	1	56.20	56.70	0	5,959	0.00%
2021/10/13	2	55.30	21	55.79	55.10	-19	6,355	-0.30%
2021/10/12	1	58.00	0	0.00	56.30	1	6,482	0.02%
2021/10/08	8	57.88	0	0.00	57.20	8	6,758	0.12%
2021/10/07	1	57.10	1.1	57.96	58.80	-0.1	7,076	0.00%
2021/10/06	0	0.00	0.2	57.90	57.60	-0.2	7,411	0.00%
2021/10/04	2	58.45	7	57.77	56.80	-5	7,883	-0.06%
2021/10/01	1	59.90	6	61.80	59.50	-5	8,220	-0.06%
2021/09/30	7	61.90	0	0.00	63.00	7	8,743	0.08%
2021/09/29	8	61.00	0	0.00	60.70	8	9,439	0.08%
2021/09/28	3	61.90	0	0.00	61.50	3	10,946	0.03%
2021/09/24	1	62.10	1	63.00	62.00	0	12,376	0.00%
2021/09/23	0	0.00	20	61.80	62.00	-20	13,703	-0.15%
2021/09/22	2.1	62.67	37	62.80	62.20	-34.9	14,889	-0.23%
2021/09/17	2	64.00	1	63.80	65.00	1	15,482	0.01%
2021/09/15	0	0.00	1	65.00	65.00	-1	16,031	-0.01%
2021/09/14	10.1	65.28	1	65.10	65.00	9.1	16,733	0.05%
2021/09/13	2	66.71	0	0.00	66.80	2	17,518	0.01%
2021/09/07	2	65.65	0	0.00	65.40	2	17,941	0.01%
2021/09/06	5	66.80	5	67.70	66.30	0	18,054	0.00%
2021/09/03	3	67.10	0.2	68.50	66.80	2.8	18,234	0.02%
2021/09/02	1	68.60	0	0.00	67.60	1	18,385	0.01%
2021/09/01	0	0.00	2.1	71.05	69.40	-2.1	18,473	-0.01%
2021/08/31	15.1	70.76	17	71.12	70.30	-2	18,592	-0.01%
2021/08/27	5	69.10	5	68.40	69.10	0	19,012	0.00%
2021/08/26	31	71.05	21	70.45	69.00	10	19,337	0.05%
2021/08/25	17	66.69	7	66.24	67.10	10	19,534	0.05%
2021/08/24	3	65.70	1	65.80	66.30	2	19,780	0.01%
2021/08/23	0.1	65.50	0	0.00	65.80	0.1	20,561	0.00%
2021/08/20	1	63.00	0	0.00	63.20	1	21,093	0.00%
2021/08/19	4.1	64.57	2	65.55	63.20	2.1	21,520	0.01%
2021/08/18	16	64.79	12	65.87	67.00	4	21,600	0.02%
2021/08/17	14	65.03	11	65.45	64.50	3	21,796	0.01%
2021/08/16	13	68.95	5	69.42	68.40	8	22,036	0.04%
2021/08/12	11	73.34	12	73.53	74.10	-1	22,842	0.00%
2021/08/11	6	72.45	8	73.70	71.50	-2	23,280	-0.01%
2021/08/10	1	73.30	15	73.57	72.50	-14	23,465	-0.06%
2021/08/09	70	75.82	54	76.55	75.80	16	23,677	0.07%
2021/08/06	0.1	74.50	3	74.50	73.70	-2.9	23,956	-0.01%
2021/08/05	1	73.80	4.3	74.22	74.20	-3.3	24,359	-0.01%
2021/08/04	2	77.40	3	76.00	76.10	-1	24,634	0.00%
2021/08/03	3.1	76.55	3	76.43	76.80	0.1	25,439	0.00%
2021/08/02	8.1	76.69	5.2	76.65	77.50	2.9	26,084	0.01%
2021/07/30	21	77.59	38	76.58	75.80	-17	26,449	-0.06%
2021/07/29	13	74.04	3	74.17	75.00	10	27,183	0.04%
2021/07/28	16	72.88	15	71.94	72.50	1	27,871	0.00%
2021/07/27	10	72.95	5	73.88	72.10	5	28,415	0.02%
2021/07/26	55	75.97	38	75.79	74.70	17	29,154	0.06%
2021/07/23	3	74.17	23	74.04	73.80	-20	29,831	-0.07%
2021/07/22	17	71.28	14	70.86	71.70	3	30,155	0.01%
2021/07/21	25	75.72	26	74.73	73.30	-1	30,639	0.00%
2021/07/20	52	77.46	60	77.89	76.80	-8	30,768	-0.03%
2021/07/19	48	76.69	48	77.18	79.40	0	30,883	0.00%
2021/07/16	11	73.75	14	74.14	74.00	-3	31,277	-0.01%
2021/07/15	16	73.44	13	74.24	74.80	3	31,829	0.01%
2021/07/14	60	72.74	56	72.79	72.00	4	31,954	0.01%
2021/07/13	29	77.64	20.8	77.70	75.60	8.2	32,305	0.03%
2021/07/12	33	82.64	11	83.34	81.20	22	32,626	0.07%
2021/07/09	17	82.48	183	82.72	81.10	-166	33,246	-0.50%	大賣/鉅額交易
2021/07/08	18.5	83.69	7	84.33	83.60	11.5	34,034	0.03%
2021/07/07	37	84.51	26	85.77	84.00	11	33,763	0.03%
2021/07/06	24	88.20	19	88.15	87.80	5	33,327	0.02%
2021/07/05	101.1	90.06	63	89.91	85.80	38.1	32,680	0.12%	大買/
2021/07/02	42	84.88	67.2	85.25	86.60	-25.2	31,335	-0.08%
2021/07/01	53	79.62	65	78.48	78.80	-12	30,621	-0.04%
2021/06/30	228.3	82.42	80.2	80.70	79.80	148.2	30,088	0.49%	大買/鉅額交易
2021/06/29	64.4	77.95	25.5	79.53	80.20	38.9	28,815	0.13%
2021/06/28	10.3	71.30	26	72.73	74.30	-15.7	27,622	-0.06%
2021/06/25	6	68.85	50	68.08	67.60	-44	26,994	-0.16%
2021/06/24	31	66.44	33	68.34	66.80	-2	26,720	-0.01%
2021/06/23	76	68.21	52	67.33	65.60	24	26,441	0.09%
2021/06/22	21	68.45	46	67.74	69.50	-25	25,722	-0.10%
2021/06/21	13	63.95	21	63.47	63.20	-8	24,893	-0.03%
2021/06/18	3	64.37	5	64.74	64.30	-2	24,773	-0.01%
2021/06/17	34	64.47	4	65.35	64.70	30	24,687	0.12%
2021/06/16	2.3	65.08	1	64.80	64.30	1.3	24,501	0.01%
2021/06/15	2	63.85	7	65.03	65.80	-5	24,374	-0.02%
2021/06/11	21	64.42	12	65.05	64.10	9	24,239	0.04%
2021/06/09	43	64.16	13	64.70	63.60	30	23,966	0.13%
2021/06/08	6	65.98	2	66.20	65.50	4	23,840	0.02%
2021/06/07	25	64.56	29	66.62	65.20	-4	23,766	-0.02%
2021/06/04	45	68.03	48	67.63	66.30	-3	23,647	-0.01%
2021/06/03	22	66.72	24	67.64	66.70	-2	23,600	-0.01%
2021/06/02	30	66.82	30	66.91	67.00	0	23,249	0.00%
2021/06/01	4	64.08	7	65.39	65.60	-3	22,815	-0.01%
2021/05/31	103	67.38	52	67.07	64.20	51	22,585	0.23%	大買/
2021/05/28	165	62.01	166	62.18	64.40	-1	21,715	0.00%	大買/大賣/
2021/05/27	48	59.94	53	59.57	58.60	-5	21,116	-0.02%
2021/05/26	43	56.46	44	56.73	57.80	-1	20,697	0.00%
2021/05/25	18	56.41	6	56.75	56.80	12	20,585	0.06%
2021/05/24	17	59.05	4	60.30	58.80	13	20,330	0.06%
2021/05/21	7	60.21	15	60.27	60.70	-8	20,101	-0.04%
2021/05/20	63	58.38	29	58.89	57.20	34	19,706	0.17%
2021/05/19	19	59.82	15	59.71	61.70	4	19,174	0.02%
2021/05/18	33	55.58	11	56.05	56.10	22	18,723	0.12%
2021/05/17	8	52.14	18	51.67	51.00	-10	18,450	-0.05%
2021/05/14	81	59.15	105	57.93	56.60	-24	18,170	-0.13%	大賣/
2021/05/13	39	60.15	4	62.25	60.20	35	17,761	0.20%
2021/05/12	8	70.18	72	65.31	65.10	-64	17,309	-0.37%
2021/05/11	4	75.95	31	74.81	72.30	-27	16,971	-0.16%
2021/05/10	26	78.99	1	79.50	80.20	25	16,146	0.15%
2021/05/07	9	73.71	9	74.26	75.80	0	15,440	0.00%
2021/05/06	50	75.87	58	77.79	73.90	-8	14,956	-0.05%
2021/05/05	12	72.48	16	73.54	74.60	-4	13,962	-0.03%
2021/05/04	57	71.39	57	67.43	69.30	0	13,185	0.00%
2021/05/03	37	81.41	14	81.29	72.60	23	12,523	0.18%
2021/04/29	28	79.69	16	78.34	80.50	12	11,674	0.10%
2021/04/28	4	71.30	3	72.43	73.20	1	10,831	0.01%
2021/04/27	43	69.53	69	68.85	70.60	-26	10,422	-0.25%
2021/04/26	17	64.25	19	65.53	66.50	-2	9,804	-0.02%
2021/04/23	22	59.13	23	59.85	60.50	-1	9,449	-0.01%
2021/04/22	69	62.77	46	62.73	59.30	23	9,050	0.25%
2021/04/21	53	58.80	36	58.44	58.90	17	8,305	0.20%
2021/04/20	2	54.40	4	54.45	56.70	-2	7,636	-0.03%
2021/04/19	16	55.41	10	55.40	55.00	6	7,276	0.08%
2021/04/16	14.3	52.90	36	53.64	53.00	-21.7	6,608	-0.33%
2021/04/15	40	50.52	32	51.69	52.00	8	5,951	0.13%
2021/04/14	38	48.12	14	48.35	48.00	24	5,075	0.47%
2021/04/13	4	44.18	27	44.74	44.65	-23	4,123	-0.56%
2021/04/12	10	45.25	13	44.74	44.60	-3	4,101	-0.07%
2021/04/09	2	43.73	7	43.06	43.30	-5	3,980	-0.13%
2021/04/08	7	43.01	10	44.60	44.50	-3	3,910	-0.08%
2021/04/07	0	42.00	1	41.35	42.00	-1	3,813	-0.03%
2021/04/06	2	41.00	9	41.32	41.95	-7	3,846	-0.18%
2021/04/01	2	40.00	9	40.11	40.45	-7	3,714	-0.19%
2021/03/31	1	39.80	0	0.00	39.65	1	3,666	0.03%
2021/03/29	2	39.75	0	0.00	39.35	2	3,761	0.05%
2021/03/26	0	0.00	4	39.40	39.45	-4	4,132	-0.10%
2021/03/25	2	39.27	0	0.00	39.25	2	4,384	0.05%
2021/03/24	0	0.00	3	38.97	38.80	-3	4,457	-0.07%
2021/03/23	1	39.10	0	0.00	39.15	1	4,470	0.02%
2021/03/22	1	39.45	1	39.50	39.50	0	4,477	0.00%
2021/03/18	1	39.45	0	0.00	39.35	1	4,556	0.02%
2021/03/17	0	0.00	1	39.40	39.30	-1	4,842	-0.02%
2021/03/16	3	39.73	5	38.95	38.95	-2	5,185	-0.04%
2021/03/15	0	41.20	1	39.95	40.80	-1	5,090	-0.02%
2021/03/11	4	40.30	1	41.55	39.95	3	5,153	0.06%
2021/03/10	0	0.00	4	40.61	41.15	-4	5,110	-0.08%
2021/03/09	37	40.35	34	41.21	39.40	3	4,971	0.06%
2021/03/08	0	39.00	1	39.40	39.20	-1	4,807	-0.02%
2021/03/05	4	38.98	2	39.40	38.85	2	4,875	0.04%
2021/03/04	2	39.90	3	39.92	39.65	-1	4,933	-0.02%
2021/03/03	1	39.00	1	39.20	39.15	0	4,974	0.00%
2021/03/02	2	38.80	0	0.00	38.55	2	5,172	0.04%
2021/02/26	2	39.80	0	0.00	39.30	2	5,475	0.04%
2021/02/25	0	0.00	1	39.95	39.70	-1	5,626	-0.02%
2021/02/24	12	39.05	2	38.90	38.80	10	5,682	0.18%
2021/02/23	3	40.30	2	40.23	39.80	1	5,640	0.02%
2021/02/19	3	38.00	0	0.00	37.75	3	5,449	0.06%
2021/02/18	2	37.70	4	37.69	37.85	-2	5,430	-0.04%
2021/02/17	1	36.25	0	0.00	36.40	1	5,390	0.02%
2021/02/05	0	0.00	2	35.60	35.70	-2	5,386	-0.04%
2021/02/04	1	35.25	0	0.00	35.50	1	5,428	0.02%
2021/02/03	1	34.50	0	0.00	34.55	1	5,463	0.02%
2021/01/26	1	35.25	0	0.00	35.05	1	5,401	0.02%
2021/01/25	0	0.00	1	36.15	35.95	-1	5,398	-0.02%
2021/01/22	12	35.50	1	34.65	35.45	11	5,375	0.20%
2021/01/19	0	0.00	0.1	36.00	35.85	-0.1	5,413	0.00%
2021/01/18	0	0.00	1.2	35.62	35.95	-1.2	5,390	-0.02%
2021/01/15	0	0.00	1	34.85	35.05	-1	5,355	-0.02%
2021/01/14	2	36.20	3	36.00	36.10	-1	5,286	-0.02%
2021/01/13	1	36.55	15	36.55	36.65	-14	5,201	-0.27%
2021/01/12	1	36.80	0	0.00	37.00	1	5,156	0.02%
2021/01/08	1	38.85	0	0.00	38.90	1	5,080	0.02%
2021/01/07	1	39.40	2	39.35	39.40	-1	5,063	-0.02%
2021/01/06	1	40.65	1	40.45	39.35	0	5,041	0.00%
2021/01/05	21	40.30	22	40.16	40.70	-1	4,969	-0.02%
2021/01/04	0	0.00	3	39.50	39.65	-3	4,893	-0.06%
2020/12/31	2	39.40	4	39.35	39.45	-2	4,881	-0.04%
2020/12/30	7	40.30	3	40.30	39.70	4	4,898	0.08%
2020/12/29	6	39.68	14	40.03	39.80	-8	4,849	-0.16%
2020/12/28	2	39.48	2	39.33	39.00	0	4,740	0.00%
2020/12/25	16	39.23	13	39.10	39.15	3	4,718	0.06%
2020/12/24	1	39.10	4	39.25	38.90	-3	4,704	-0.06%
2020/12/23	16	39.45	5	39.40	39.70	11	4,672	0.24%
2020/12/22	29	41.22	19	41.09	40.30	10	4,695	0.21%
2020/12/21	34	40.62	25	39.80	40.75	9	4,377	0.21%
2020/12/18	14	38.97	4	38.39	39.10	10	4,170	0.24%
2020/12/17	7	38.15	3	38.13	38.20	4	4,148	0.10%
2020/12/16	3	38.45	5	38.46	38.20	-2	4,175	-0.05%
2020/12/15	2	39.15	8	38.75	37.90	-6	4,254	-0.14%
2020/12/14	14	38.26	0	0.00	38.55	14	4,332	0.32%
2020/12/11	7	40.66	22	41.03	38.70	-15	4,395	-0.34%
2020/12/10	14	40.48	4	40.84	41.00	10	4,124	0.24%
2020/12/08	5	38.00	0	0.00	38.20	5	4,061	0.12%
2020/12/07	4	38.80	6	38.95	38.55	-2	4,055	-0.05%
2020/12/04	14	38.70	8	38.70	38.80	6	4,018	0.15%
2020/12/03	0	0.00	4	38.05	37.95	-4	4,028	-0.10%
2020/12/02	5	37.20	0	0.00	37.45	5	4,193	0.12%
2020/12/01	1	38.00	2	37.83	37.60	-1	4,159	-0.02%
2020/11/30	1	38.80	23	38.55	38.85	-22	4,119	-0.53%
2020/11/27	0	0.00	68	38.59	38.70	-68	4,081	-1.67%
2020/11/26	5	38.00	2	37.95	38.45	3	3,993	0.08%
2020/11/25	38	37.43	23	37.27	36.85	15	3,842	0.39%
2020/11/24	1	33.85	4.5	35.00	35.15	-3.5	3,510	-0.10%
2020/11/23	35	33.71	8	33.64	33.95	27	3,344	0.81%
2020/11/20	6	32.91	10	32.57	32.90	-4	3,234	-0.12%
2020/11/19	8	32.56	0	0.00	32.55	8	3,219	0.25%
2020/11/18	15	32.58	0	0.00	32.20	15	3,217	0.47%
2020/11/17	5	32.05	3	32.20	32.05	2	3,231	0.06%
2020/11/16	1	32.15	1	32.20	32.25	0	3,263	0.00%
2020/11/13	0	0.00	1	32.60	32.80	-1	3,252	-0.03%
2020/11/12	1	33.05	2	32.85	31.95	-1	3,257	-0.03%
2020/11/11	2	32.85	17	32.64	32.90	-15	3,205	-0.47%
2020/11/10	0	0.00	5	31.70	31.70	-5	3,157	-0.16%
2020/11/09	0	0.00	3	31.95	32.00	-3	3,161	-0.09%
2020/11/05	13	32.16	0	0.00	31.70	13	3,346	0.39%
2020/11/04	1	31.90	20	32.01	31.75	-19	3,433	-0.55%
2020/11/03	5	32.25	22	32.01	31.85	-17	3,434	-0.49%
2020/10/30	0	0.00	1	31.60	31.40	-1	3,412	-0.03%
2020/10/29	10	32.24	1	31.70	32.20	9	3,392	0.27%
2020/10/28	1	32.85	0	0.00	32.65	1	3,371	0.03%
2020/10/27	5	32.46	16	32.88	32.70	-11	3,335	-0.33%
2020/10/26	10	31.60	0	0.00	31.45	10	3,271	0.31%
2020/10/22	4	30.61	2	30.65	30.30	2	3,270	0.06%
2020/10/20	4	30.83	0	0.00	30.80	4	3,286	0.12%
2020/10/14	2	32.80	0	0.00	32.50	2	3,245	0.06%
2020/10/12	1	32.55	0	0.00	32.75	1	3,232	0.03%
2020/10/08	0	0.00	1	32.75	32.35	-1	3,208	-0.03%
2020/10/07	1	32.50	1	32.75	32.60	0	3,196	0.00%
2020/10/06	2	32.05	1	32.15	32.50	1	3,159	0.03%
2020/10/05	3	31.20	3	31.22	31.30	0	3,114	0.00%
2020/09/23	1	32.20	0	0.00	32.25	1	2,879	0.03%
2020/09/21	1	33.35	0	0.00	33.25	1	2,760	0.04%
2020/09/18	6	34.34	2	34.85	34.35	4	2,708	0.15%
2020/09/17	4	33.65	6	33.90	34.45	-2	2,603	-0.08%
2020/09/14	0	0.00	15	31.87	31.95	-15	2,295	-0.65%
2020/09/11	8	33.36	55	33.51	32.15	-47	2,227	-2.11%
2020/09/09	5	32.00	0	0.00	31.95	5	1,909	0.26%
2020/09/08	1	31.70	0	0.00	31.25	1	1,870	0.05%
2020/09/07	66	32.69	22	32.67	32.80	44	1,799	2.45%
2020/09/03	0	0.00	1	30.95	30.70	-1	1,575	-0.06%
2020/09/02	21	30.04	5	30.50	31.00	16	1,534	1.04%
2020/08/31	1	30.10	0	0.00	29.85	1	1,474	0.07%
2020/08/28	0	0.00	1	28.95	29.05	-1	1,411	-0.07%
2020/08/27	2	29.60	0	0.00	29.05	2	1,410	0.14%
2020/08/20	1	27.45	5	28.05	27.40	-4	1,331	-0.30%
2020/08/19	0	0.00	11	28.99	28.75	-11	1,286	-0.86%
2020/08/18	3	29.63	0	0.00	29.15	3	1,266	0.24%
2020/08/14	0	0.00	4	29.25	29.70	-4	1,218	-0.33%
2020/08/13	5	28.70	7	28.65	28.80	-2	1,195	-0.17%
2020/08/11	11	29.86	10	29.88	29.80	1	1,135	0.09%
2020/07/30	0	0.00	16	26.58	26.85	-16	889	-1.80%
2020/07/29	5	25.55	0	0.00	25.95	5	899	0.56%
2020/07/28	0	0.00	1	25.00	24.80	-1	888	-0.11%
2020/07/24	12	26.35	30	26.85	26.40	-18	875	-2.06%
2020/07/22	5	25.45	5	25.65	25.60	0	833	0.00%
2020/07/16	0	0.00	1	25.05	24.85	-1	816	-0.12%
2020/07/15	0	0.00	6	24.37	24.50	-6	806	-0.74%
2020/07/14	4	24.55	0	0.00	24.55	4	801	0.50%
2020/07/06	0	0.00	2	25.25	25.30	-2	798	-0.25%
2020/06/15	1	25.20	0	0.00	25.40	1	1,047	0.10%
2020/06/12	2	25.05	0	0.00	25.50	2	1,093	0.18%
2020/06/10	3	26.65	0	0.00	26.80	3	1,157	0.26%
2020/06/09	31	27.09	1	27.15	27.00	30	1,211	2.48%
2020/06/08	1	26.85	0	0.00	26.65	1	1,222	0.08%
2020/06/05	1	25.60	0	0.00	25.70	1	1,190	0.08%
2020/06/01	2	24.70	0	0.00	24.75	2	1,198	0.17%
2020/05/25	2	23.80	0	0.00	24.20	2	1,182	0.17%
2020/05/22	1	24.00	0	0.00	23.95	1	1,183	0.08%
2020/05/18	0	0.00	10	24.00	23.80	-10	1,180	-0.85%
2020/05/15	1	23.80	0	0.00	23.60	1	1,182	0.08%
2020/05/11	0	0.00	1	24.70	24.85	-1	1,183	-0.08%
2020/05/06	2	24.48	0	0.00	24.25	2	1,201	0.17%
2020/05/05	1	24.40	5	24.55	24.95	-4	1,184	-0.34%
2020/04/24	0	0.00	1	22.20	22.00	-1	1,238	-0.08%
2020/04/22	0	0.00	1	22.05	22.35	-1	1,250	-0.08%
2020/04/21	11	22.94	0	0.00	22.40	11	1,263	0.87%
2020/04/15	5	23.00	0	0.00	23.20	5	1,395	0.36%
2020/04/14	1	22.35	0	0.00	22.50	1	1,399	0.07%
2020/04/08	1	21.60	0	0.00	22.30	1	1,448	0.07%
2020/04/06	0	0.00	1	21.40	21.35	-1	1,501	-0.07%
2020/03/23	1	17.85	1	18.90	19.70	0	1,479	0.00%
2020/03/20	0	0.00	1	18.85	18.85	-1	1,484	-0.07%
2020/03/19	1	17.10	0	0.00	17.15	1	1,537	0.07%
2020/03/18	3	19.97	0	0.00	19.00	3	1,500	0.20%
2020/03/17	3	21.15	0	0.00	20.90	3	1,456	0.21%
2020/03/13	1	24.05	0	0.00	24.10	1	1,365	0.07%
2020/03/12	1	26.95	4	27.30	26.70	-3	1,304	-0.23%
2020/03/04	0	0.00	1	29.05	29.10	-1	1,246	-0.08%
2020/02/27	4	29.75	0	0.00	29.25	4	1,266	0.32%
2020/02/26	2	30.00	1	30.05	29.90	1	1,257	0.08%
2020/02/24	1	29.90	0	0.00	29.70	1	1,239	0.08%
2020/02/21	1	30.25	0	0.00	30.20	1	1,240	0.08%
2020/02/17	2	29.45	0	0.00	29.35	2	1,241	0.16%
2020/02/10	1	28.65	0	0.00	28.80	1	1,235	0.08%
2020/02/07	3	29.87	0	0.00	29.55	3	1,225	0.24%
2020/02/06	1	30.50	0	0.00	30.50	1	1,216	0.08%
2020/02/05	1	30.55	0	0.00	30.45	1	1,213	0.08%
2020/02/04	2	31.03	0	0.00	30.90	2	1,199	0.17%
2020/02/03	2	30.30	0	0.00	31.15	2	1,187	0.17%
2020/01/30	7	30.93	0	0.00	30.50	7	1,124	0.62%
2020/01/20	2	32.53	0	0.00	32.65	2	1,090	0.18%
2020/01/17	1	32.60	0	0.00	32.65	1	1,082	0.09%
2020/01/16	0	0.00	1	32.85	32.80	-1	1,074	-0.09%
2020/01/15	2	32.25	0	0.00	32.40	2	1,060	0.19%
2020/01/14	6	32.55	5	32.53	32.50	1	1,048	0.10%
2020/01/13	1	33.00	22	32.83	32.10	-21	1,034	-2.03%
2020/01/10	5	31.48	5	31.70	31.35	0	965	0.00%
2020/01/08	0	0.00	6	30.70	30.45	-6	947	-0.63%
2020/01/07	6	31.12	0	0.00	31.20	6	937	0.64%
2020/01/06	0	0.00	10	31.40	31.30	-10	929	-1.08%
2020/01/03	0	0.00	4	31.45	31.60	-4	919	-0.44%
2020/01/02	0	0.00	1	32.05	31.70	-1	901	-0.11%
2019/12/31	1	31.60	2	31.80	31.50	-1	875	-0.11%
2019/12/30	7	31.59	20	31.52	31.70	-13	849	-1.53%
2019/12/26	6	30.43	0	0.00	30.30	6	775	0.77%
2019/12/25	1	30.55	1	30.40	30.30	0	772	0.00%
2019/12/24	10	30.70	0	0.00	30.50	10	769	1.30%
2019/12/23	0.5	30.10	0	0.00	30.05	0.5	751	0.07%
2019/12/18	0	0.00	15	30.88	31.15	-15	726	-2.07%
2019/12/17	2	31.00	3	31.03	31.05	-1	710	-0.14%
2019/12/16	3	30.75	0	0.00	30.90	3	674	0.44%
2019/12/13	2	29.75	10	29.70	29.80	-8	614	-1.30%
2019/12/12	0	0.00	9	28.72	28.60	-9	563	-1.60%
2019/12/05	2	28.00	0	0.00	28.00	2	570	0.35%
2019/12/03	1	27.80	0	0.00	28.00	1	592	0.17%
2019/12/02	2	27.60	0	0.00	27.60	2	602	0.33%
2019/11/29	2	28.35	0	0.00	28.00	2	611	0.33%
2019/11/27	0	0.00	2	29.10	28.90	-2	621	-0.32%
2019/11/26	0	0.00	4	28.53	29.00	-4	622	-0.64%
2019/11/21	0	0.00	1	27.50	27.75	-1	608	-0.16%
2019/11/14	0.2	27.40	0	0.00	27.30	0.2	653	0.03%
2019/11/13	2	27.65	0	0.00	27.55	2	661	0.30%
2019/11/11	7	28.35	0	0.00	28.10	7	725	0.96%
2019/11/06	5	28.80	0	0.00	28.60	5	741	0.67%
2019/11/05	5	28.80	0	0.00	28.70	5	743	0.67%
2019/11/01	4	28.60	0	0.00	28.50	4	768	0.52%
2019/10/22	0.3	29.25	0	0.00	29.25	0.3	859	0.03%
2019/10/21	15	29.78	0	0.00	29.25	15	869	1.73%
2019/10/18	0	0.00	3	28.90	29.50	-3	874	-0.34%
2019/10/14	0	0.00	1	28.35	28.25	-1	936	-0.11%
2019/10/07	2	27.70	0	0.00	27.70	2	975	0.21%
2019/10/03	2	28.70	0	0.00	28.60	2	974	0.21%
2019/09/23	0	0.00	1	28.70	28.85	-1	959	-0.10%
2019/09/20	1	28.70	0	0.00	28.70	1	956	0.10%
2019/09/18	0	0.00	5	28.87	28.90	-5	954	-0.52%
2019/09/10	1	27.85	0	0.00	27.85	1	960	0.10%
2019/09/05	1	28.20	0	0.00	28.20	1	952	0.11%
2019/09/04	5	28.30	0	0.00	28.30	5	944	0.53%
2019/08/30	0	0.00	2	27.15	27.05	-2	931	-0.21%
2019/08/23	0.3	26.60	0	0.00	26.50	0.3	937	0.03%
2019/08/22	0	0.00	1	26.70	26.70	-1	939	-0.11%
2019/08/19	0	0.00	2	27.20	26.85	-2	932	-0.21%
2019/08/16	0	0.00	10	26.90	27.25	-10	927	-1.08%
2019/08/15	12	26.71	10	26.60	26.50	2	918	0.22%
2019/08/14	2	28.50	3	28.20	27.90	-1	888	-0.11%
2019/08/13	1	28.30	0	0.00	28.35	1	890	0.11%
2019/08/02	0	0.00	1	30.00	29.90	-1	892	-0.11%
2019/08/01	0	0.00	10	30.70	30.60	-10	887	-1.13%
2019/07/31	15	30.85	0	0.00	30.75	15	886	1.69%
2019/07/29	0	0.00	1	31.50	31.50	-1	876	-0.11%
2019/07/24	6	31.04	0	0.00	30.90	6	851	0.70%
2019/07/22	22	31.49	0	0.00	31.35	22	841	2.61%
2019/07/19	0	0.00	4	31.13	31.15	-4	832	-0.48%
2019/07/18	3	30.75	0	0.00	30.70	3	807	0.37%
2019/07/17	7	31.11	3	31.10	31.05	4	798	0.50%
2019/07/16	4	30.21	1	30.40	30.45	3	767	0.39%
2019/06/17	0	0.00	4	31.38	31.40	-4	1,074	-0.37%
2019/06/14	1	31.25	0	0.00	31.00	1	1,100	0.09%
2019/06/12	1	31.05	0	0.00	31.05	1	1,218	0.08%
2019/06/11	3	30.83	0	0.00	30.80	3	1,228	0.24%
2019/06/05	0	0.00	2	31.65	31.40	-2	1,234	-0.16%
2019/06/04	1	30.90	0	0.00	30.85	1	1,220	0.08%
2019/05/22	0	0.00	2	31.10	30.95	-2	1,355	-0.15%
2019/05/21	0	0.00	1	31.10	30.90	-1	1,376	-0.07%
2019/05/20	0	0.00	6	30.92	30.70	-6	1,438	-0.42%
2019/05/17	0	0.00	1	30.00	29.90	-1	1,428	-0.07%
2019/05/15	0	0.00	1	29.65	29.80	-1	1,455	-0.07%
2019/05/13	2	29.35	0	0.00	29.25	2	1,486	0.13%
2019/05/10	3	30.13	0	0.00	30.05	3	1,542	0.19%
2019/05/08	3	30.35	0	0.00	30.30	3	1,576	0.19%
2019/05/07	1	30.60	0	0.00	30.60	1	1,603	0.06%
2019/05/06	1	30.80	0	0.00	30.65	1	1,631	0.06%
2019/05/03	0	0.00	2	31.00	31.00	-2	1,736	-0.12%
2019/05/02	0	0.00	12	30.88	30.90	-12	1,741	-0.69%
2019/04/30	0	0.00	5	30.55	30.55	-5	1,733	-0.29%
2019/04/29	15	30.35	0	0.00	30.30	15	1,747	0.86%
2019/04/25	3	30.45	0	0.00	30.40	3	1,743	0.17%
2019/04/23	0	0.00	10	30.80	30.75	-10	1,763	-0.57%
2019/04/22	10	31.00	0	0.00	31.05	10	1,770	0.56%
2019/04/16	2	30.85	0	0.00	30.90	2	1,793	0.11%
2019/04/12	0	0.00	70	31.20	30.70	-70	1,846	-3.79%
2019/04/11	22	31.50	1	31.50	31.50	21	1,814	1.16%
2019/04/10	11	31.98	0	0.00	31.70	11	1,801	0.61%
2019/04/09	0	0.00	2	32.10	32.10	-2	1,781	-0.11%
2019/04/08	12	32.50	0	0.00	32.30	12	1,774	0.68%
2019/04/03	0	0.00	2	32.70	32.60	-2	1,764	-0.11%
2019/03/29	0	0.00	110	32.60	32.65	-110	1,896	-5.80%	大賣/鉅額交易
2019/03/25	0	0.00	6	32.77	32.75	-6	2,000	-0.30%
2019/03/22	0	33.55	0	0.00	33.35	0	1,991	0.00%
2019/03/21	2	33.60	1	33.70	33.55	1	1,984	0.05%
2019/03/20	1	33.25	13	33.28	33.25	-12	1,958	-0.61%
2019/03/19	1	34.10	0	0.00	33.90	1	1,903	0.05%
2019/03/18	3	34.13	1	34.10	34.10	2	1,888	0.11%
2019/03/06	0	0.00	4	32.70	32.70	-4	1,963	-0.20%
2019/03/05	1	32.85	0	0.00	33.00	1	1,977	0.05%
2019/03/04	0	0.00	4	32.73	33.00	-4	1,990	-0.20%
2019/02/27	60	32.45	2	32.45	32.40	58	2,056	2.82%
2019/02/26	2.1	32.59	6	32.83	32.55	-3.9	2,100	-0.19%
2019/02/25	56	32.74	2	32.75	32.70	54	2,095	2.58%
2019/02/21	4	32.35	0	0.00	32.35	4	2,084	0.19%
2019/02/19	0	0.00	36	32.24	32.25	-36	2,107	-1.71%
2019/02/18	35	31.38	10	31.65	31.65	25	2,156	1.16%
2019/02/15	8	31.28	0	0.00	31.10	8	2,327	0.34%
2019/02/14	10	31.50	10	31.50	31.45	0	2,362	0.00%
2019/02/13	5	31.65	0	0.00	31.65	5	2,380	0.21%
2019/02/12	22	32.02	2	31.85	31.75	20	2,403	0.83%
2019/02/11	2	32.10	0	0.00	31.70	2	2,402	0.08%
2019/01/30	2	32.33	0	0.00	32.30	2	2,353	0.08%
2019/01/24	0	0.00	32	31.75	31.75	-32	2,469	-1.30%
2019/01/23	0	0.00	2	30.70	30.60	-2	2,408	-0.08%
2019/01/22	0	0.00	15	30.51	30.45	-15	2,456	-0.61%
2019/01/21	5	30.35	1	30.30	30.35	4	2,512	0.16%
2019/01/18	15	30.61	0	0.00	30.55	15	2,564	0.58%
2019/01/17	15	30.62	10	30.58	30.45	5	2,632	0.19%
2019/01/07	0	0.00	15	31.35	31.15	-15	3,001	-0.50%
2019/01/04	20	30.03	0	0.00	30.10	20	3,074	0.65%
2018/12/25	0	0.00	3	31.25	31.20	-3	3,912	-0.08%
2018/12/24	3	32.05	1	31.90	31.70	2	4,019	0.05%
2018/12/22	15	32.32	19	32.09	32.00	-4	4,175	-0.10%
2018/12/21	5	30.55	0	0.00	30.55	5	4,397	0.11%
2018/12/20	4	30.40	1	30.70	30.20	3	4,750	0.06%
2018/12/19	1	30.00	3	30.43	30.40	-2	5,218	-0.04%
2018/12/14	0.2	31.60	0	0.00	31.45	0.2	6,551	0.00%
2018/12/13	0	0.00	1	31.85	31.65	-1	6,666	-0.02%
2018/12/10	0	0.00	10	32.05	31.65	-10	7,033	-0.14%
2018/12/06	10	31.78	0	0.00	31.80	10	7,305	0.14%
2018/12/04	2	33.45	6	33.59	33.20	-4	7,306	-0.05%
2018/11/29	6	32.54	7	32.48	32.00	-1	7,271	-0.01%
2018/11/28	5	31.78	6	32.12	32.15	-1	7,251	-0.01%
2018/11/27	7	32.18	0	0.00	32.15	7	7,246	0.10%
2018/11/26	0	0.00	5	32.15	32.60	-5	7,229	-0.07%
2018/11/23	14	32.44	18	32.28	32.30	-4	7,153	-0.06%
2018/11/22	2	33.35	1	33.85	33.10	1	7,104	0.01%
2018/11/21	3	33.42	3	33.67	33.55	0	7,106	0.00%
2018/11/20	0	0.00	1	33.80	33.75	-1	7,098	-0.01%
2018/11/19	7	34.19	0	0.00	34.05	7	7,142	0.10%
2018/11/16	0	0.00	1	34.60	34.30	-1	7,224	-0.01%
2018/11/15	2	34.20	0	0.00	35.00	2	7,199	0.03%
2018/11/14	11	34.74	43	34.07	34.70	-32	7,090	-0.45%
2018/11/13	29	31.58	5	31.93	32.50	24	6,940	0.35%
2018/11/12	12.2	32.64	4	32.43	32.15	8.2	6,896	0.12%
2018/11/09	6	32.95	7	32.98	32.85	-1	6,888	-0.01%
2018/11/08	1	33.90	3	33.93	33.70	-2	6,882	-0.03%
2018/11/07	2.1	33.46	5	33.54	33.60	-2.9	6,873	-0.04%
2018/11/06	20.2	33.56	12	33.80	33.20	8.2	6,893	0.12%
2018/11/05	17	33.52	21	34.00	33.50	-4	6,873	-0.06%
2018/11/02	7	35.00	1	34.15	33.60	6	6,841	0.09%
2018/10/31	11	33.11	0	0.00	33.10	11	6,772	0.16%
2018/10/30	1	32.60	0	0.00	32.95	1	6,745	0.01%
2018/10/26	5	32.70	9	31.54	31.20	-4	6,671	-0.06%
2018/10/25	7.1	31.96	7	32.00	32.00	0.1	6,643	0.00%
2018/10/24	6	34.32	8	34.04	33.90	-2	6,592	-0.03%
2018/10/23	16	35.60	0	0.00	35.00	16	6,544	0.24%
2018/10/22	3	35.55	5	36.02	35.75	-2	6,548	-0.03%
2018/10/19	3	35.22	1	35.70	35.35	2	6,575	0.03%
2018/10/18	3	35.20	5	36.03	36.10	-2	6,551	-0.03%
2018/10/17	10	35.95	1	36.30	35.95	9	6,503	0.14%
2018/10/15	1	37.70	0	0.00	37.45	1	6,432	0.02%
2018/10/12	15	36.93	23	36.79	37.20	-8	6,407	-0.12%
2018/10/11	24	35.91	56	35.33	35.45	-32	6,363	-0.50%
2018/10/09	10	40.03	14	39.74	39.15	-4	6,285	-0.06%
2018/10/08	11	40.28	9	39.94	39.70	2	6,244	0.03%
2018/10/05	18	40.55	8	39.99	39.90	10	6,184	0.16%
2018/10/04	21	40.82	16	41.76	41.50	5	6,058	0.08%
2018/10/03	28.3	43.86	12	42.06	40.80	16.3	5,932	0.27%
2018/10/02	3	44.28	20	44.28	43.70	-17	5,675	-0.30%
2018/10/01	3	45.02	5	44.22	44.85	-2	5,602	-0.04%
2018/09/28	17	46.16	17	45.29	45.10	0	5,451	0.00%
2018/09/27	9	46.18	17	46.65	46.60	-8	5,147	-0.16%
2018/09/26	82	46.24	67	46.16	46.90	15	4,805	0.31%
2018/09/25	15	44.47	43	45.28	46.40	-28	4,335	-0.65%
2018/09/21	8	41.73	42	41.94	42.30	-34	3,498	-0.97%
2018/09/20	9	39.75	15	39.34	39.80	-6	3,132	-0.19%
2018/09/19	10	38.80	11	39.29	38.65	-1	2,957	-0.03%
2018/09/18	7	38.41	1	38.50	38.50	6	2,880	0.21%
2018/09/17	12	38.09	11	38.41	38.00	1	2,791	0.04%
2018/09/14	15.2	35.92	17	35.90	36.40	-1.8	2,698	-0.07%
2018/09/13	15	36.45	35	36.47	36.75	-20	2,680	-0.75%
2018/09/12	20	35.74	34	35.73	36.10	-14	2,597	-0.54%
2018/09/11	0	0.00	1	34.30	34.00	-1	2,540	-0.04%
2018/09/10	5.2	34.20	0	0.00	33.95	5.2	2,706	0.19%
2018/09/07	8.1	35.70	12	35.83	34.85	-3.9	2,729	-0.14%
2018/09/06	1	34.80	0	0.00	34.70	1	2,879	0.03%
2018/09/05	13.2	35.30	0	0.00	35.20	13.2	3,147	0.42%
2018/09/04	5	34.80	0	0.00	34.85	5	3,190	0.16%
2018/08/31	10	35.80	0	0.00	35.70	10	3,245	0.31%
2018/08/28	4.2	35.95	0	0.00	35.80	4.2	3,362	0.12%
2018/08/23	1	37.15	28	37.14	37.40	-27	3,634	-0.74%
2018/08/22	1	34.40	0	0.00	34.30	1	3,572	0.03%
2018/08/20	10	33.80	0	0.00	33.90	10	3,643	0.27%
2018/08/17	0.2	35.35	0	0.00	35.00	0.2	3,649	0.01%
2018/08/16	10.3	35.40	2	34.90	35.20	8.3	3,678	0.23%
2018/08/15	0.3	35.95	0	0.00	35.85	0.3	3,712	0.01%
2018/08/14	16	36.63	1	36.60	36.95	15	3,765	0.40%
2018/08/13	40	37.21	0	0.00	36.75	40	3,833	1.04%
2018/08/08	0	0.00	1	38.80	38.20	-1	3,936	-0.03%
2018/08/03	0	0.00	2	37.75	38.00	-2	4,383	-0.05%
2018/08/01	10	37.60	0	0.00	38.40	10	4,782	0.21%
2018/07/31	1.4	38.19	0	0.00	38.20	1.4	4,835	0.03%
2018/07/30	1	38.50	1	38.80	38.25	0	4,957	0.00%
2018/07/27	1	37.85	2	37.85	38.20	-1	5,125	-0.02%
2018/07/26	0	0.00	51	37.68	38.50	-51	5,470	-0.93%
2018/07/24	0	0.00	4	35.65	35.70	-4	6,003	-0.07%
2018/07/23	2	34.95	0	0.00	34.90	2	6,309	0.03%
2018/07/20	0.2	35.10	10	34.90	35.05	-9.8	6,820	-0.14%
2018/07/19	0	0.00	3	36.15	36.05	-3	7,048	-0.04%
2018/07/18	5.4	36.67	1	37.25	36.55	4.4	7,800	0.06%
2018/07/17	3	39.03	7	39.21	39.10	-4	8,181	-0.05%
2018/07/16	1.2	38.83	0	0.00	38.70	1.2	8,410	0.01%
2018/07/13	0	0.00	2	38.65	38.50	-2	8,730	-0.02%
2018/07/12	2.1	38.70	0	0.00	38.60	2.1	8,953	0.02%
2018/07/11	0.1	38.70	0	0.00	38.65	0.1	9,318	0.00%
2018/07/10	10.2	38.50	0	0.00	38.50	10.2	9,545	0.11%
2018/07/09	10	39.10	2	39.25	39.25	8	9,777	0.08%
2018/07/06	1	38.10	5	39.15	38.85	-4	10,006	-0.04%
2018/07/03	3	38.90	5	38.85	38.75	-2	11,782	-0.02%
2018/06/29	0	0.00	4	38.90	38.90	-4	12,681	-0.03%
2018/06/28	2	38.33	1	38.75	38.30	1	13,707	0.01%
2018/06/27	0	0.00	5	38.92	38.45	-5	14,509	-0.03%
2018/06/26	6	37.99	0	0.00	37.90	6	14,969	0.04%
2018/06/25	4	39.30	20	39.25	38.60	-16	14,985	-0.11%
2018/06/22	1	40.50	10	40.50	40.35	-9	14,959	-0.06%
2018/06/21	8	40.70	1	40.70	40.70	7	14,952	0.05%
2018/06/20	4	40.95	0	0.00	41.05	4	14,944	0.03%
2018/06/19	11	43.51	14	43.29	41.90	-3	14,860	-0.02%
2018/06/15	8	41.64	0	0.00	41.35	8	14,688	0.05%
2018/06/14	42	43.85	30	42.60	41.80	12	14,634	0.08%
2018/06/13	19	42.48	33	42.84	43.00	-14	14,427	-0.10%
2018/06/12	10	40.56	0	0.00	40.55	10	14,155	0.07%
2018/06/11	6	40.70	2	41.65	41.50	4	14,102	0.03%
2018/06/08	13	40.75	0	0.00	40.60	13	14,092	0.09%
2018/06/07	7	41.60	0	0.00	41.40	7	14,066	0.05%
2018/06/06	1	41.85	0	0.00	41.70	1	14,083	0.01%
2018/06/05	2	41.83	2	42.25	41.50	0	14,052	0.00%
2018/06/04	0	0.00	10	41.94	41.65	-10	13,996	-0.07%
2018/06/01	19	40.98	9	40.90	41.45	10	13,910	0.07%
2018/05/31	2	40.28	0	0.00	40.00	2	13,811	0.01%
2018/05/30	2	40.93	0	0.00	40.80	2	13,763	0.01%
2018/05/29	13	41.77	9	41.79	41.80	4	13,790	0.03%
2018/05/28	3	40.60	8	41.04	41.50	-5	13,860	-0.04%
2018/05/25	1	41.35	10	41.75	41.30	-9	13,857	-0.06%
2018/05/24	1	41.70	9	41.90	41.80	-8	13,877	-0.06%
2018/05/23	2	41.95	0	0.00	41.65	2	14,037	0.01%
2018/05/22	10	42.50	3	42.55	42.60	7	14,005	0.05%
2018/05/21	0	0.00	1	42.60	42.35	-1	13,977	-0.01%
2018/05/18	0	0.00	0.1	41.80	41.95	-0.1	13,920	0.00%
2018/05/17	15	41.36	0	0.00	41.00	15	13,925	0.11%
2018/05/15	264	42.01	272	41.96	41.90	-8	14,067	-0.06%	大買/大賣/
2018/05/14	0	0.00	25	39.03	39.85	-25	13,964	-0.18%
2018/05/11	40	40.58	3	39.82	39.20	37	14,013	0.26%
2018/05/10	4	39.63	1	40.00	39.05	3	14,003	0.02%
2018/05/09	48	40.52	37	40.66	40.50	11	13,898	0.08%
2018/05/08	13	39.54	5	39.91	39.35	8	13,790	0.06%
2018/05/07	7	39.39	8	39.58	39.50	-1	13,729	-0.01%
2018/05/04	27	39.46	34	39.40	39.50	-7	13,639	-0.05%
2018/05/03	78	38.41	99	39.02	38.85	-21	13,515	-0.16%
2018/05/02	17	41.46	8	41.11	40.35	9	13,210	0.07%
2018/04/30	13	45.34	18	45.01	44.80	-5	12,872	-0.04%
2018/04/27	18	43.47	4	42.65	43.95	14	12,666	0.11%
2018/04/26	12	45.13	37	46.11	42.60	-25	12,442	-0.20%
2018/04/25	5	47.38	3	47.62	47.30	2	11,987	0.02%
2018/04/24	37	50.49	27	49.44	48.55	10	11,725	0.09%
2018/04/23	37	47.09	39	46.88	50.00	-2	10,956	-0.02%
2018/04/20	57	46.98	52	46.91	45.75	5	10,518	0.05%
2018/04/19	30	46.12	16	46.48	45.75	14	10,238	0.14%
2018/04/18	41	45.79	40	45.29	45.05	1	9,880	0.01%
2018/04/17	25	45.23	18	45.14	44.20	7	9,674	0.07%
2018/04/16	0	0.00	24	44.07	43.30	-24	9,341	-0.26%
2018/04/13	22	43.12	30	43.18	42.70	-8	9,143	-0.09%
2018/04/12	32	45.78	27	45.07	45.00	5	8,970	0.06%
2018/04/11	37	45.79	58.9	45.52	45.75	-21.9	8,742	-0.25%
2018/04/10	145	44.13	159	46.91	45.80	-14	8,194	-0.17%	大買/大賣/
2018/04/09	16	43.61	34	42.58	44.30	-18	7,423	-0.24%
2018/04/03	30	40.41	27	40.24	40.30	3	7,016	0.04%
2018/04/02	44	39.91	12	40.40	39.00	32	6,619	0.48%
2018/03/31	99	38.72	128	38.97	39.70	-29	6,123	-0.47%	大賣/
2018/03/30	53	36.14	145	36.38	37.00	-92	5,122	-1.80%	大賣/
2018/03/29	57	32.79	221.7	33.57	33.65	-164.7	4,311	-3.82%	大賣/鉅額交易
2018/03/28	4	31.20	12	31.23	31.35	-8	3,816	-0.21%
2018/03/27	0	0.00	2	30.55	30.70	-2	3,733	-0.05%
2018/03/26	2	29.60	0	0.00	29.80	2	3,683	0.05%
2018/03/23	2	29.20	10	29.50	29.30	-8	3,660	-0.22%
2018/03/22	0	0.00	2	30.40	30.15	-2	3,617	-0.06%
2018/03/15	10	30.05	0	0.00	29.90	10	3,603	0.28%
2018/03/13	0	0.00	1	29.60	29.70	-1	3,580	-0.03%
2018/03/12	3	29.28	4	29.25	29.50	-1	3,579	-0.03%
2018/03/09	2	29.85	0	0.00	30.00	2	3,547	0.06%
2018/03/08	0	0.00	5	29.98	30.00	-5	3,559	-0.14%
2018/03/07	20	30.04	3	30.00	29.85	17	3,561	0.48%
2018/03/06	35	30.15	0	0.00	30.10	35	3,560	0.98%
2018/03/05	22	30.16	10	30.13	30.10	12	3,595	0.33%
2018/03/02	1	30.95	0	0.00	31.15	1	3,556	0.03%
2018/03/01	1	30.95	3	31.77	31.70	-2	3,528	-0.06%
2018/02/27	0	0.00	2	31.05	31.20	-2	3,427	-0.06%
2018/02/26	101	31.59	3	31.55	31.65	98	3,387	2.89%	大買/
2018/02/23	9	31.77	4	31.51	31.45	5	3,335	0.15%
2018/02/21	7	30.70	6	30.78	30.60	1	3,131	0.03%
2018/02/09	28	29.10	64	29.52	29.80	-36	3,090	-1.17%
2018/02/08	6	29.93	0	0.00	29.90	6	3,086	0.19%
2018/02/07	5	30.75	1	30.75	30.40	4	3,048	0.13%
2018/02/06	12	29.31	240	30.06	29.65	-228	2,875	-7.93%	大賣/鉅額交易
2018/02/05	5	30.10	6	31.00	30.85	-1	2,706	-0.04%
2018/02/02	5	31.20	5	30.80	30.75	0	2,687	0.00%
2018/02/01	0	0.00	3	30.50	30.45	-3	2,709	-0.11%
2018/01/31	59	29.34	1	29.85	31.00	58	2,708	2.14%
2018/01/30	0	0.00	160	29.85	29.60	-160	2,567	-6.23%	大賣/鉅額交易
2018/01/29	0	0.00	103	30.65	30.40	-103	2,545	-4.05%	大賣/鉅額交易
2018/01/26	1	30.10	121	29.90	30.40	-120	2,522	-4.76%	大賣/鉅額交易
2018/01/25	5	30.35	301	30.23	29.90	-296	2,572	-11.51%	大賣/鉅額交易
2018/01/24	10	29.80	101	29.81	29.65	-91	2,502	-3.64%	大賣/
2018/01/23	0	0.00	569	29.80	29.75	-569	2,470	-23.04%	大賣/鉅額交易
2018/01/22	0	0.00	210	29.56	29.55	-210	2,418	-8.68%	大賣/鉅額交易
2018/01/19	1	28.35	11	28.97	29.00	-10	2,351	-0.43%
2018/01/18	4	28.24	3	28.60	28.15	1	2,366	0.04%
2018/01/17	77	28.33	12	28.55	28.40	65	2,387	2.72%
2018/01/16	85	28.41	0	0.00	28.50	85	2,388	3.56%
2018/01/15	57	28.54	16	28.54	28.40	41	2,398	1.71%
2018/01/12	30	29.00	0	0.00	29.10	30	2,402	1.25%
2018/01/11	54	29.08	1	28.90	28.90	53	2,414	2.20%
2018/01/10	225	29.02	0	0.00	28.90	225	2,392	9.40%	大買/鉅額交易
2018/01/09	279	29.13	4	29.25	29.35	275	2,372	11.59%	大買/鉅額交易
2018/01/08	96	29.45	377	29.63	29.65	-281	2,358	-11.91%	大賣/鉅額交易
2018/01/05	1	29.00	231	29.03	29.05	-230	2,311	-9.95%	大賣/鉅額交易
2018/01/04	120	28.65	38	29.00	28.70	82	2,287	3.58%	大買/
2018/01/03	40	29.02	35	29.42	28.95	5	2,282	0.22%
2018/01/02	0	0.00	165	28.41	28.70	-165	2,234	-7.38%	大賣/鉅額交易