新光鋼 (2031)-凱基-松山券商分點個股進出

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
60.6
漲跌
--
漲幅
0.00%
成交量
1,514張
產業
上市鋼鐵類股
552人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

新光鋼 (2031)籌碼相關－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	0	0.00	1	61.20	61.30	-1	3,039	-0.03%
2024/05/16	2	60.90	1	61.10	60.90	1	3,074	0.03%
2024/05/14	0	0.00	1	61.20	61.00	-1	3,111	-0.03%
2024/05/13	5	60.90	0	0.00	60.90	5	3,126	0.16%
2024/05/10	3	60.00	0	0.00	60.70	3	3,146	0.10%
2024/05/08	2	61.60	5	61.70	61.00	-3	3,127	-0.10%
2024/05/07	3	59.60	0	0.00	59.40	3	3,099	0.10%
2024/05/03	1	61.10	0	0.00	61.30	1	3,063	0.03%
2024/05/02	1	59.90	9	61.07	61.00	-8	3,052	-0.26%
2024/04/30	1	59.90	5	60.30	58.80	-4	3,021	-0.13%
2024/04/29	0	0.00	0.2	59.20	59.20	-0.2	2,985	-0.01%
2024/04/26	2	57.00	0	0.00	57.50	2	2,963	0.07%
2024/04/25	4	57.50	0	0.00	57.10	4	2,960	0.14%
2024/04/24	3	58.60	0	0.00	58.70	3	2,940	0.10%
2024/04/19	4	59.03	6.9	59.38	59.50	-2.9	2,969	-0.10%
2024/04/18	6	60.50	2	60.50	60.20	4	2,951	0.14%
2024/04/16	15	58.75	0	0.00	58.40	15	2,947	0.51%
2024/04/15	0	0.00	0.1	60.40	60.00	-0.1	2,937	0.00%
2024/04/12	15	60.47	0	0.00	60.10	15	2,946	0.51%
2024/04/11	3	60.93	0	0.00	61.00	3	2,953	0.10%
2024/04/10	4	63.05	0	0.00	61.70	4	2,937	0.14%
2024/04/09	1	62.40	10	64.37	64.40	-9	2,904	-0.31%
2024/04/08	2	61.90	2	63.20	61.80	0	2,827	0.00%
2024/04/03	2	61.60	0	0.00	61.60	2	2,821	0.07%
2024/04/01	0	0.00	1	61.30	61.20	-1	2,879	-0.03%
2024/03/26	0	63.10	0	0.00	62.60	0	3,272	0.00%
2024/03/21	4	62.95	0	0.00	63.10	4	4,125	0.10%
2024/03/19	0	0.00	5	65.60	64.60	-5	4,273	-0.12%
2024/03/14	2	60.15	0	0.00	60.10	2	4,101	0.05%
2024/03/13	0	0.00	1	61.90	60.10	-1	4,100	-0.02%
2024/03/12	4	60.70	10	61.00	61.00	-6	4,081	-0.15%
2024/03/11	7	59.99	0	0.00	60.10	7	4,060	0.17%
2024/03/08	5	62.70	0	0.00	61.20	5	4,041	0.12%
2024/03/07	9	65.21	2	64.80	64.50	7	4,007	0.17%
2024/03/06	3	65.40	0	0.00	65.40	3	3,983	0.08%
2024/03/05	0	0.00	1	65.50	66.00	-1	3,952	-0.03%
2024/03/04	2	65.80	0	0.00	66.20	2	3,929	0.05%
2024/02/29	15	64.75	18	66.10	66.80	-3	3,755	-0.08%
2024/02/27	0	0.00	2	64.45	64.80	-2	3,652	-0.05%
2024/02/26	1	65.70	20	64.36	65.60	-19	3,587	-0.53%
2024/02/23	20	62.61	7	62.30	62.80	13	3,454	0.38%
2024/02/21	1	59.30	0	0.00	59.30	1	3,339	0.03%
2024/02/19	1	61.80	1	61.00	61.80	0	3,280	0.00%
2024/02/16	0	0.00	1	59.80	59.80	-1	3,237	-0.03%
2024/02/15	0	0.00	3	58.40	58.60	-3	3,198	-0.09%
2024/02/02	2	56.90	2	57.50	56.70	0	3,154	0.00%
2024/01/29	1	56.10	0	0.00	56.30	1	3,128	0.03%
2024/01/26	0	0.00	0	55.60	55.50	0	3,114	0.00%
2024/01/24	0	0.00	0.1	55.70	55.40	-0.1	3,099	0.00%
2024/01/22	10	54.10	0	0.00	53.90	10	3,065	0.33%
2024/01/18	0	0.00	10	53.75	53.40	-10	3,046	-0.33%
2024/01/15	0	0.00	10	55.30	55.40	-10	2,992	-0.33%
2024/01/11	5	54.30	0	0.00	54.50	5	2,987	0.17%
2024/01/10	1	54.40	2	54.60	54.40	-1	3,017	-0.03%
2024/01/09	5	55.80	0	0.00	55.40	5	3,004	0.17%
2024/01/05	5	56.30	0	0.00	57.50	5	2,971	0.17%
2024/01/04	3.2	56.02	0	0.00	56.60	3.2	2,934	0.11%
2024/01/03	0	0.00	20	56.30	56.40	-20	2,933	-0.68%
2023/12/29	1	58.00	0	0.00	57.70	1	2,891	0.03%
2023/12/28	7	58.04	0.1	58.80	58.20	6.9	2,881	0.24%
2023/12/27	0	0.00	18	60.61	60.60	-18	2,802	-0.64%
2023/12/26	17	61.01	0	0.00	60.30	17	2,746	0.62%
2023/12/25	1	61.10	2	62.90	60.50	-1	2,710	-0.04%
2023/12/22	2	61.20	7	61.19	60.60	-5	2,552	-0.20%
2023/12/21	21	61.84	1	61.30	61.70	20	2,485	0.80%
2023/12/20	6	59.52	12	59.41	60.10	-6	2,332	-0.26%
2023/12/19	2	56.50	2	59.60	60.10	0	2,165	0.00%
2023/12/18	12	58.18	25.1	57.70	58.00	-13.1	1,870	-0.70%
2023/12/15	14	53.92	0	0.00	56.40	14	1,433	0.98%
2023/12/14	1	51.40	0	0.00	51.30	1	1,169	0.09%
2023/12/12	5	51.50	0	0.00	51.30	5	1,207	0.41%
2023/12/11	5	51.28	0	0.00	51.50	5	1,211	0.41%
2023/12/07	2	52.20	0	0.00	51.70	2	1,191	0.17%
2023/12/04	0	0.00	5	51.04	51.80	-5	1,156	-0.43%
2023/12/01	0	0.00	0	50.20	50.20	0	1,117	0.00%
2023/11/29	0	0.00	2	49.80	49.85	-2	1,133	-0.18%
2023/11/24	5	48.70	0	0.00	48.75	5	1,113	0.45%
2023/11/22	10	49.15	0	0.00	49.10	10	1,126	0.89%
2023/11/15	0	0.00	3	47.98	47.90	-3	1,111	-0.27%
2023/11/14	2	46.65	0	0.00	46.55	2	1,107	0.18%
2023/10/27	1	47.25	13	47.22	47.10	-12	1,669	-0.72%
2023/10/25	0	0.00	3	47.00	47.00	-3	1,776	-0.17%
2023/10/16	0	0.00	66	47.73	47.90	-66	1,879	-3.51%
2023/10/13	0	0.00	0	47.35	47.40	0	1,890	0.00%
2023/10/11	0	0.00	0	46.10	46.10	0	1,913	0.00%
2023/10/06	0	0.00	10	46.20	46.80	-10	1,912	-0.52%
2023/10/02	2	46.80	0	0.00	46.70	2	1,949	0.10%
2023/09/26	60	47.88	0	0.00	48.00	60	1,980	3.03%
2023/09/25	3	48.75	0	0.00	48.80	3	1,981	0.15%
2023/09/22	0.1	49.20	0	0.00	49.30	0.1	1,989	0.01%
2023/09/21	0	0.00	5.3	49.56	49.20	-5.3	2,008	-0.26%
2023/09/20	0	0.00	1	50.60	50.00	-1	2,000	-0.05%
2023/09/14	0	0.00	1	48.60	48.65	-1	1,988	-0.05%
2023/09/11	0.1	48.10	0	0.00	47.65	0.1	2,029	0.00%
2023/09/08	1	47.70	0	0.00	47.75	1	2,067	0.05%
2023/09/07	0	0.00	1	48.00	47.85	-1	2,138	-0.05%
2023/09/06	1	49.65	1	49.10	49.35	0	2,150	0.00%
2023/09/05	1	49.50	0	0.00	49.00	1	2,181	0.05%
2023/09/04	0.1	48.20	0	0.00	49.35	0.1	2,181	0.00%
2023/08/31	1	46.85	0	0.00	46.85	1	2,176	0.05%
2023/08/30	1	46.05	1	46.20	46.25	0	2,213	0.00%
2023/08/29	1	45.30	4	45.85	46.15	-3	2,258	-0.13%
2023/08/28	1	45.35	0	0.00	45.60	1	2,260	0.04%
2023/08/24	0	0.00	1	45.45	45.30	-1	2,316	-0.04%
2023/08/23	0	0.00	1	45.55	45.60	-1	2,313	-0.04%
2023/08/22	3	45.27	1	45.55	45.30	2	2,338	0.09%
2023/08/21	1	46.65	0	0.00	46.15	1	2,365	0.04%
2023/08/18	1.2	46.86	0	0.00	46.80	1.2	2,396	0.05%
2023/08/17	1	46.55	2	46.65	47.00	-1	2,523	-0.04%
2023/08/15	0	0.00	1	49.20	48.70	-1	2,802	-0.04%
2023/08/14	1	48.20	0	0.00	47.85	1	2,807	0.04%
2023/08/11	1	50.20	10	49.34	49.55	-9	2,793	-0.32%
2023/08/10	1	50.60	7	51.23	50.60	-6	2,767	-0.22%
2023/08/09	1	50.90	4	52.50	51.00	-3	2,751	-0.11%
2023/08/07	1	50.70	1	51.00	51.80	0	2,700	0.00%
2023/08/04	0	0.00	1	51.50	52.00	-1	2,689	-0.04%
2023/08/02	10	50.50	4	51.50	50.60	6	2,621	0.23%
2023/08/01	0	0.00	12	49.58	50.00	-12	2,511	-0.48%
2023/07/31	0	0.00	5	48.66	48.65	-5	2,473	-0.20%
2023/07/28	0	0.00	3	48.20	47.85	-3	2,428	-0.12%
2023/07/27	2	46.80	6	47.13	47.40	-4	2,412	-0.17%
2023/07/26	0	0.00	26	46.78	46.80	-26	2,434	-1.07%
2023/07/25	1	46.00	0	0.00	46.00	1	2,462	0.04%
2023/07/24	7	45.90	0	0.00	45.90	7	2,543	0.28%
2023/07/20	0	0.00	1	45.15	45.95	-1	2,801	-0.04%
2023/07/13	3	42.98	0	0.00	42.75	3	3,727	0.08%
2023/07/05	27	46.79	0	0.00	46.50	27	3,749	0.72%
2023/07/04	0	0.00	2	47.10	46.90	-2	3,755	-0.05%
2023/07/03	2	46.55	0	0.00	46.75	2	3,751	0.05%
2023/06/30	3	46.25	0	0.00	46.30	3	3,769	0.08%
2023/06/26	1	46.35	0	0.00	46.55	1	3,809	0.03%
2023/06/21	1	46.80	1	46.90	47.15	0	3,824	0.00%
2023/06/12	8	47.59	0	0.00	47.70	8	4,001	0.20%
2023/06/07	6	49.11	0	0.00	49.05	6	3,985	0.15%
2023/06/05	0	0.00	2	49.00	48.20	-2	3,966	-0.05%
2023/06/02	3	47.55	0	0.00	47.70	3	3,930	0.08%
2023/06/01	0	0.00	2	48.60	48.30	-2	3,893	-0.05%
2023/05/30	2	47.55	0	0.00	47.60	2	3,932	0.05%
2023/05/25	0	0.00	2.1	49.90	50.10	-2.1	3,906	-0.05%
2023/05/23	0	0.00	1	49.75	49.50	-1	3,834	-0.03%
2023/05/19	0	0.00	17.1	49.08	49.75	-17.1	3,560	-0.48%
2023/05/10	2	47.05	0	0.00	47.05	2	3,417	0.06%
2023/05/09	18	44.84	0	0.00	44.75	18	3,377	0.53%
2023/05/08	2	46.50	1	46.45	46.40	1	3,357	0.03%
2023/05/05	1	47.70	0	0.00	47.05	1	3,362	0.03%
2023/05/02	1	47.00	0	0.00	47.45	1	3,457	0.03%
2023/04/28	4	48.99	2	49.90	48.85	2	3,432	0.06%
2023/04/27	0	0.00	2	48.60	49.65	-2	3,416	-0.06%
2023/04/26	7	47.56	0	0.00	47.95	7	3,343	0.21%
2023/04/25	7	48.70	0	0.00	48.20	7	3,305	0.21%
2023/04/21	1	51.00	8	52.30	53.60	-7	2,823	-0.25%
2023/04/20	3	48.97	8	49.05	48.80	-5	2,378	-0.21%
2023/04/19	2	46.50	0	0.00	46.35	2	2,220	0.09%
2023/04/18	0	0.00	1	47.75	47.20	-1	2,214	-0.05%
2023/04/17	0	0.00	0.2	46.90	47.00	-0.2	2,185	-0.01%
2023/04/14	1	44.80	0	0.00	44.70	1	2,142	0.05%
2023/04/11	4	45.00	2	45.15	44.95	2	2,188	0.09%
2023/04/10	5	45.92	20	46.30	45.75	-15	2,190	-0.68%
2023/04/07	0	0.00	1	47.30	46.55	-1	2,195	-0.05%
2023/03/31	0	0.00	2	48.03	47.95	-2	2,282	-0.09%
2023/03/30	0	0.00	0	47.60	47.50	0	2,418	0.00%
2023/03/27	0	0.00	17	47.75	47.50	-17	2,528	-0.67%
2023/03/24	1	47.85	2	47.80	48.00	-1	2,580	-0.04%
2023/03/23	16	48.09	6.6	48.46	48.00	9.4	2,648	0.35%
2023/03/22	0	47.50	0	0.00	47.70	0	2,646	0.00%
2023/03/17	0.1	43.35	3	44.52	45.70	-2.9	2,651	-0.11%
2023/03/16	0	0.00	3	44.10	43.60	-3	2,569	-0.12%
2023/03/15	1	45.50	0	0.00	44.75	1	2,572	0.04%
2023/03/14	1	46.10	0	0.00	45.70	1	2,564	0.04%
2023/03/13	4	44.75	0	0.00	45.50	4	2,555	0.16%
2023/03/10	0	0.00	4	45.70	45.15	-4	2,546	-0.16%
2023/03/09	0.1	45.00	0	0.00	44.90	0.1	2,542	0.00%
2023/03/07	0	0.00	0	45.70	45.75	0	2,547	0.00%
2023/03/03	0.6	45.10	1	45.60	45.15	-0.4	2,549	-0.02%
2023/03/02	1	45.10	0	0.00	45.25	1	2,549	0.04%
2023/03/01	6	43.27	2	43.30	43.30	4	2,504	0.16%
2023/02/22	5.1	44.03	1	44.25	44.25	4.1	2,466	0.17%
2023/02/16	1	45.25	0	0.00	45.35	1	2,625	0.04%
2023/02/13	3	44.05	0	0.00	44.55	3	2,638	0.11%
2023/02/10	1.2	45.37	1	45.25	45.00	0.2	2,609	0.01%
2023/02/09	0.2	46.32	2	46.65	45.90	-1.9	2,581	-0.07%
2023/02/08	0	0.00	0	46.90	46.75	0	2,559	0.00%
2023/02/07	1	46.65	3	46.65	47.05	-2	2,548	-0.08%
2023/02/06	4	47.58	1	47.00	46.90	3	2,534	0.12%
2023/01/31	0	0.00	3	48.32	48.40	-3	2,415	-0.12%
2023/01/17	0	0.00	2	44.73	45.30	-2	2,270	-0.09%
2023/01/16	1	44.35	0	0.00	44.15	1	2,237	0.04%
2023/01/13	1	44.75	20	44.45	44.70	-19	2,224	-0.85%
2023/01/12	0	0.00	8	44.81	44.85	-8	2,243	-0.36%
2023/01/11	20	43.78	1	44.15	43.80	19	2,195	0.87%
2023/01/09	0	0.00	3	43.43	43.80	-3	2,168	-0.14%
2023/01/06	5	43.56	0	0.00	42.95	5	2,146	0.23%
2023/01/05	1	43.50	0	0.00	43.60	1	2,150	0.05%
2023/01/04	1	43.30	1	43.85	43.50	0	2,150	0.00%
2022/12/30	2	42.45	0	0.00	42.90	2	2,126	0.09%
2022/12/29	3	42.60	3	42.38	42.00	0	2,104	0.00%
2022/12/28	3	43.70	0	0.00	43.50	3	2,077	0.14%
2022/12/27	0	0.00	1	43.75	43.30	-1	2,072	-0.05%
2022/12/23	3	44.37	1	44.50	44.00	2	2,043	0.10%
2022/12/22	0	0.00	11	43.05	44.25	-11	1,970	-0.56%
2022/12/21	1	41.55	118	42.37	41.55	-117	1,821	-6.42%	大賣/鉅額交易
2022/12/20	58	41.31	49	41.98	40.35	9	1,741	0.52%
2022/12/19	110	41.37	0	0.00	41.70	110	1,730	6.36%	大買/鉅額交易
2022/12/16	10	42.08	1	42.15	42.00	9	1,698	0.53%
2022/12/15	1	40.40	0	0.00	42.10	1	1,633	0.06%
2022/12/13	1	41.00	24	41.97	41.70	-23	1,483	-1.55%
2022/12/09	20	38.50	0	0.00	39.25	20	1,357	1.47%
2022/12/06	0	0.00	1	39.20	38.75	-1	1,348	-0.07%
2022/12/05	0	0.00	3	38.95	39.30	-3	1,372	-0.22%
2022/12/01	0	0.00	1	38.35	38.50	-1	1,522	-0.07%
2022/11/28	2	36.75	0	0.00	37.15	2	1,505	0.13%
2022/11/25	0	0.00	2	38.30	37.25	-2	1,502	-0.13%
2022/11/24	0	0.00	10	37.50	37.25	-10	1,482	-0.67%
2022/11/18	1	37.40	0	0.00	37.70	1	1,482	0.07%
2022/11/17	2	37.33	0	0.00	37.40	2	1,480	0.14%
2022/11/16	0	0.00	2	36.95	37.35	-2	1,476	-0.14%
2022/11/15	0	0.00	2	36.98	37.50	-2	1,428	-0.14%
2022/11/11	0	0.00	1	34.90	34.05	-1	1,302	-0.08%
2022/11/09	2	35.70	2	35.10	35.00	0	1,337	0.00%
2022/11/04	5	34.40	0	0.00	34.75	5	1,499	0.33%
2022/11/03	0	0.00	2	34.50	34.50	-2	1,509	-0.13%
2022/10/28	0	0.00	1	34.20	34.15	-1	1,581	-0.06%
2022/10/27	1	35.50	0	0.00	35.30	1	1,609	0.06%
2022/10/26	1	35.30	0	0.00	35.20	1	1,678	0.06%
2022/10/24	0	0.00	1	36.30	36.00	-1	1,838	-0.05%
2022/10/20	0	0.00	1	35.85	36.00	-1	1,839	-0.05%
2022/10/14	0	0.00	2	34.55	34.50	-2	1,817	-0.11%
2022/10/11	0	0.00	8	34.70	34.80	-8	1,885	-0.42%
2022/10/03	0	0.00	1	33.30	33.30	-1	1,919	-0.05%
2022/09/30	0	0.00	1	33.00	34.00	-1	1,920	-0.05%
2022/09/29	3	34.42	0	0.00	33.95	3	1,925	0.16%
2022/09/27	9	34.68	0	0.00	34.90	9	2,006	0.45%
2022/09/26	0	0.00	1	34.20	34.45	-1	2,027	-0.05%
2022/09/23	0	0.00	2	37.25	36.90	-2	2,042	-0.10%
2022/09/20	1	38.05	1	37.80	37.60	0	2,091	0.00%
2022/09/19	1	38.90	0	0.00	38.40	1	2,096	0.05%
2022/09/16	1	38.80	2	38.88	38.85	-1	2,104	-0.05%
2022/09/15	0	0.00	2	39.28	39.15	-2	2,134	-0.09%
2022/09/14	1	39.30	1	39.00	39.35	0	2,165	0.00%
2022/09/13	3	39.75	5	39.50	39.80	-2	2,205	-0.09%
2022/09/12	1	38.70	2	39.20	39.80	-1	2,259	-0.04%
2022/09/08	5	38.70	2	38.20	38.80	3	2,242	0.13%
2022/09/07	7	36.86	0	0.00	36.30	7	2,193	0.32%
2022/09/06	1	35.95	0	0.00	35.70	1	2,111	0.05%
2022/08/24	0	0.00	7	39.22	39.05	-7	2,223	-0.31%
2022/08/23	0	0.00	3	37.93	37.95	-3	2,223	-0.13%
2022/08/18	0	0.00	10	39.55	39.65	-10	2,281	-0.44%
2022/08/15	5	39.52	12	38.24	40.00	-7	2,319	-0.30%
2022/08/12	28	37.94	3	38.08	38.20	25	2,268	1.10%
2022/08/03	5	36.17	0	0.00	35.20	5	2,871	0.17%
2022/08/02	2	36.20	0	0.00	36.55	2	2,922	0.07%
2022/08/01	1	36.10	1	37.75	37.85	0	2,926	0.00%
2022/07/27	0	0.00	2	34.95	35.05	-2	3,030	-0.07%
2022/07/21	0	0.00	40	35.20	35.70	-40	3,169	-1.26%
2022/07/19	2	36.00	1	35.60	36.15	1	3,335	0.03%
2022/07/18	0	34.90	0	0.00	35.00	0	3,363	0.00%
2022/07/15	0	0.00	4	33.90	34.05	-4	3,411	-0.12%
2022/07/14	0	0.00	2	34.20	34.45	-2	3,619	-0.06%
2022/07/13	20	33.90	0	0.00	33.95	20	3,715	0.54%
2022/07/12	20	33.23	0	0.00	32.90	20	3,854	0.52%
2022/07/11	12	34.56	0	0.00	34.95	12	4,111	0.29%
2022/07/08	2	34.80	0	0.00	35.00	2	4,425	0.05%
2022/07/06	0	0.00	9	34.39	34.10	-9	4,607	-0.20%
2022/07/05	2	39.15	1	39.15	39.30	1	4,714	0.02%
2022/07/04	0	0.00	2	38.45	38.45	-2	4,741	-0.04%
2022/07/01	0	0.00	51	39.58	37.85	-51	4,928	-1.03%
2022/06/30	2	39.83	0	0.00	39.65	2	5,169	0.04%
2022/06/29	1	41.00	0	0.00	41.05	1	5,248	0.02%
2022/06/24	8	40.53	1	40.00	40.55	7	5,472	0.13%
2022/06/23	0	0.00	3	40.42	40.20	-3	5,563	-0.05%
2022/06/22	3	41.52	1	40.60	40.60	2	5,704	0.04%
2022/06/21	1	41.60	2	42.23	42.35	-1	5,876	-0.02%
2022/06/20	2	43.25	6	41.87	41.50	-4	5,941	-0.07%
2022/06/17	1	44.40	0	0.00	44.15	1	5,929	0.02%
2022/06/16	1	46.85	3	45.75	45.00	-2	5,954	-0.03%
2022/06/15	1	47.75	2	46.98	46.55	-1	5,954	-0.02%
2022/06/14	0	0.00	1	46.70	46.85	-1	6,001	-0.02%
2022/06/13	1	47.80	0	0.00	47.25	1	6,048	0.02%
2022/06/10	2	48.88	0	0.00	48.80	2	6,117	0.03%
2022/06/09	0	0.00	2	49.90	49.85	-2	6,213	-0.03%
2022/06/08	3	50.33	0	0.00	50.30	3	6,283	0.05%
2022/06/07	1	50.40	0	0.00	50.70	1	6,319	0.02%
2022/06/06	4	50.50	0	0.00	50.30	4	6,345	0.06%
2022/06/02	1	49.85	0	0.00	49.65	1	6,427	0.02%
2022/06/01	0	0.00	1	50.60	50.20	-1	6,485	-0.02%
2022/05/30	1	50.30	4	50.20	50.20	-3	6,532	-0.05%
2022/05/27	1	49.00	2	49.20	49.70	-1	6,570	-0.02%
2022/05/26	4	48.94	2	48.60	48.75	2	6,797	0.03%
2022/05/25	1	47.60	1	48.40	48.55	0	6,898	0.00%
2022/05/24	5	49.11	1	49.35	48.15	4	6,930	0.06%
2022/05/23	8	48.98	11	48.95	48.95	-3	6,917	-0.04%
2022/05/20	6	48.78	7	48.70	48.65	-1	6,929	-0.01%
2022/05/19	1	48.55	4	48.25	48.30	-3	7,060	-0.04%
2022/05/18	0	0.00	7	49.37	50.00	-7	7,041	-0.10%
2022/05/17	1	49.15	0	0.00	48.95	1	6,988	0.01%
2022/05/16	10	49.51	5	49.10	48.90	5	6,957	0.07%
2022/05/13	10	49.84	8	49.85	49.70	2	6,918	0.03%
2022/05/12	8	50.74	16	51.09	50.00	-8	6,906	-0.12%
2022/05/11	8	53.94	3	53.93	52.40	5	6,732	0.07%
2022/05/10	3	57.13	2	57.60	57.10	1	6,590	0.02%
2022/05/09	4	58.55	1	58.20	58.00	3	6,529	0.05%
2022/05/06	5	60.18	5	60.00	60.40	0	6,495	0.00%
2022/05/05	3	62.30	2	63.00	62.40	1	6,448	0.02%
2022/05/04	3	62.27	0	0.00	62.00	3	6,383	0.05%
2022/05/03	1	63.10	0	0.00	63.50	1	6,305	0.02%
2022/04/29	0	0.00	1.1	64.80	64.40	-1.1	6,295	-0.02%
2022/04/28	2	64.90	7	64.60	64.20	-5	6,285	-0.08%
2022/04/27	5.1	64.20	10	63.75	65.00	-4.9	6,252	-0.08%
2022/04/26	3	65.23	1	66.80	65.10	2	6,193	0.03%
2022/04/25	31	66.15	0	0.00	66.10	31	6,069	0.51%
2022/04/22	1	69.40	0	0.00	69.40	1	5,992	0.02%
2022/04/21	12	69.83	0	0.00	69.50	12	5,952	0.20%
2022/04/20	2	69.70	4.1	70.05	71.40	-2.1	5,912	-0.04%
2022/04/19	0	0.00	20	72.95	72.40	-20	5,733	-0.35%
2022/04/18	5	73.60	9	73.18	72.90	-4	5,664	-0.07%
2022/04/15	20.1	75.84	3	77.03	75.50	17.1	5,535	0.31%
2022/04/14	12	73.59	25	74.18	74.80	-13	5,271	-0.25%
2022/04/13	12	71.93	12	71.94	71.20	0	4,961	0.00%
2022/04/12	2	70.80	6	70.85	70.70	-4	4,847	-0.08%
2022/04/11	13	71.58	22	70.80	69.80	-9	4,768	-0.19%
2022/04/08	12	68.48	1	68.40	69.20	11	4,625	0.24%
2022/04/07	20	69.56	15	69.76	67.90	5	4,547	0.11%
2022/04/06	30	72.00	20	71.21	70.80	10	4,326	0.23%
2022/04/01	10	68.80	5	69.40	69.50	5	4,057	0.12%
2022/03/30	8	66.55	8	66.80	67.40	0	3,881	0.00%
2022/03/29	16	66.40	25	67.50	66.00	-9	3,843	-0.23%
2022/03/28	13	66.92	19	67.09	67.90	-6	3,778	-0.16%
2022/03/25	32	67.67	36	66.62	68.00	-4	3,716	-0.11%
2022/03/24	28	66.59	14	66.92	66.00	14	3,626	0.39%
2022/03/22	0	63.90	6	64.03	64.10	-6	3,412	-0.18%
2022/03/21	2	63.25	2	63.15	63.30	0	3,357	0.00%
2022/03/17	0	61.90	0	0.00	62.40	0	3,326	0.00%
2022/03/16	21	63.18	10	64.40	62.30	11	3,272	0.34%
2022/03/15	16	64.01	10	65.00	64.20	6	3,223	0.19%
2022/03/14	14	65.04	16	64.97	66.20	-2	3,167	-0.06%
2022/03/11	15	63.60	12	63.77	63.80	3	3,076	0.10%
2022/03/10	18	61.83	5	62.70	62.70	13	3,000	0.43%
2022/03/08	6	61.17	2	61.20	59.50	4	2,944	0.14%
2022/03/07	6	61.65	8	62.34	62.10	-2	2,860	-0.07%
2022/03/04	11	62.53	1	62.80	62.50	10	2,805	0.36%
2022/03/02	2	63.00	2	62.95	62.70	0	2,778	0.00%
2022/03/01	11	62.40	20	63.80	63.00	-9	2,739	-0.33%
2022/02/25	0	0.00	2	61.40	62.00	-2	2,577	-0.08%
2022/02/24	0	0.00	1	60.20	59.40	-1	2,513	-0.04%
2022/02/23	1	60.00	1	59.30	59.80	0	2,470	0.00%
2022/02/22	7	59.44	0	0.00	59.50	7	2,466	0.28%
2022/02/21	13	61.67	7	61.66	60.30	6	2,430	0.25%
2022/02/18	0	0.00	6	58.83	58.90	-6	2,301	-0.26%
2022/02/16	1	58.30	0	0.00	57.80	1	2,322	0.04%
2022/02/15	1	58.20	0	0.00	58.10	1	2,323	0.04%
2022/02/14	0	0.00	3	58.57	58.90	-3	2,375	-0.13%
2022/02/10	0	0.00	2	58.10	58.10	-2	2,341	-0.09%
2022/02/09	10	56.60	0	0.00	57.00	10	2,462	0.41%
2022/02/07	0	0.00	10	54.25	55.50	-10	2,474	-0.40%
2022/01/25	0	0.00	1	52.10	51.90	-1	2,543	-0.04%
2022/01/24	1	52.50	1	52.80	52.80	0	2,561	0.00%
2022/01/20	2	54.20	2	54.20	54.30	0	2,638	0.00%
2022/01/19	6	54.02	0	0.00	53.70	6	2,646	0.23%
2022/01/17	0	0.00	1	54.30	54.50	-1	2,705	-0.04%
2022/01/14	2	53.95	2	54.10	54.20	0	2,793	0.00%
2022/01/13	1	55.30	1	55.10	55.20	0	2,814	0.00%
2022/01/12	1	54.70	4	54.38	54.70	-3	2,807	-0.11%
2022/01/11	1	55.60	0	0.00	55.10	1	2,789	0.04%
2022/01/10	3	55.73	5	56.40	56.00	-2	2,792	-0.07%
2022/01/07	4	56.75	2	57.60	56.70	2	2,784	0.07%
2022/01/06	2	57.40	1	57.20	57.30	1	2,807	0.04%
2022/01/05	0	0.00	2	58.10	57.50	-2	2,846	-0.07%
2022/01/04	2	57.40	3	57.83	57.50	-1	2,874	-0.03%
2022/01/03	3	57.80	0	0.00	57.50	3	2,898	0.10%
2021/12/29	0	0.00	1	58.70	58.70	-1	2,942	-0.03%
2021/12/28	2	58.10	1	58.20	58.20	1	2,990	0.03%
2021/12/27	0	0.00	1	58.30	58.40	-1	3,041	-0.03%
2021/12/24	2	59.85	0	0.00	59.00	2	3,096	0.06%
2021/12/23	2	60.05	1	59.90	60.00	1	3,119	0.03%
2021/12/21	0	0.00	3	59.93	59.90	-3	3,097	-0.10%
2021/12/20	2	59.85	2	60.00	60.00	0	3,082	0.00%
2021/12/17	3	58.70	4	58.73	58.80	-1	3,019	-0.03%
2021/12/16	0	0.00	2	57.20	57.30	-2	2,938	-0.07%
2021/12/14	1	57.40	0	0.00	56.80	1	3,001	0.03%
2021/12/13	1	57.50	0	0.00	58.60	1	2,981	0.03%
2021/12/10	1	57.90	3	57.50	57.50	-2	2,985	-0.07%
2021/12/09	0	0.00	2	57.90	57.80	-2	3,034	-0.07%
2021/12/07	0	0.00	4	57.75	58.50	-4	3,081	-0.13%
2021/12/03	2	57.40	2	57.80	57.30	0	3,109	0.00%
2021/12/01	0	0.00	1	56.90	57.00	-1	3,181	-0.03%
2021/11/29	1	56.50	2	56.70	56.80	-1	3,269	-0.03%
2021/11/25	10	59.15	1	59.10	59.00	9	3,404	0.26%
2021/11/24	4	58.95	2	59.10	58.80	2	3,404	0.06%
2021/11/23	0	0.00	16	57.94	57.10	-16	3,361	-0.48%
2021/11/19	0	0.00	3	56.23	56.10	-3	3,630	-0.08%
2021/11/18	0	0.00	6	56.70	56.70	-6	3,716	-0.16%
2021/11/17	2	57.20	2	57.05	57.10	0	3,795	0.00%
2021/11/16	1	56.20	1	57.10	56.20	0	3,824	0.00%
2021/11/15	18	57.24	2	56.80	56.80	16	3,881	0.41%
2021/11/12	2	58.40	2	58.30	58.30	0	3,955	0.00%
2021/11/11	6	59.10	6	59.90	58.70	0	4,057	0.00%
2021/11/10	1	59.70	0	0.00	58.60	1	4,129	0.02%
2021/11/09	1	59.60	2	59.85	59.50	-1	4,171	-0.02%
2021/11/08	29	60.35	21	60.47	60.00	8	4,194	0.19%
2021/11/05	1	58.00	1	58.50	58.50	0	4,137	0.00%
2021/11/04	3	58.80	0	0.00	58.50	3	4,210	0.07%
2021/11/03	0	0.00	10	59.50	59.40	-10	4,313	-0.23%
2021/11/02	0	0.00	5	58.64	57.60	-5	4,284	-0.12%
2021/11/01	0	0.00	3	58.17	58.20	-3	4,327	-0.07%
2021/10/29	11	57.55	0	0.00	58.20	11	4,348	0.25%
2021/10/28	2	59.10	3	58.87	59.00	-1	4,363	-0.02%
2021/10/27	0	0.00	0	57.80	57.80	0	4,438	0.00%
2021/10/25	7	56.60	17	56.45	56.80	-10	4,777	-0.21%
2021/10/22	16	55.66	1	55.20	55.20	15	4,893	0.31%
2021/10/21	0	0.00	11	58.11	58.20	-11	4,935	-0.22%
2021/10/20	0	0.00	1	57.30	56.70	-1	5,072	-0.02%
2021/10/19	1	57.20	1	57.60	57.20	0	5,203	0.00%
2021/10/15	0	0.00	1	57.20	57.30	-1	5,593	-0.02%
2021/10/14	3	56.83	4	56.20	56.70	-1	5,959	-0.02%
2021/10/13	4	55.23	1	57.30	55.10	3	6,355	0.05%
2021/10/12	1	56.80	0	0.00	56.30	1	6,482	0.02%
2021/10/08	1	57.20	1	58.90	57.20	0	6,758	0.00%
2021/10/06	0	0.00	5	57.90	57.60	-5	7,411	-0.07%
2021/10/05	1	56.20	3	57.03	58.60	-2	7,686	-0.03%
2021/10/04	3	58.93	7	57.47	56.80	-4	7,883	-0.05%
2021/10/01	4	60.03	0	0.00	59.50	4	8,220	0.05%
2021/09/30	2	62.40	6	61.83	63.00	-4	8,743	-0.05%
2021/09/28	1	61.70	0	0.00	61.50	1	10,946	0.01%
2021/09/27	1	62.70	13	63.16	62.50	-12	11,719	-0.10%
2021/09/24	1	62.70	0	0.00	62.00	1	12,376	0.01%
2021/09/23	1	62.00	1	62.00	62.00	0	13,703	0.00%
2021/09/22	10	62.30	2	62.70	62.20	8	14,889	0.05%
2021/09/17	0	0.00	1	65.00	65.00	-1	15,482	-0.01%
2021/09/16	0	0.00	4	64.90	64.30	-4	15,766	-0.03%
2021/09/15	1	64.80	2	64.25	65.00	-1	16,031	-0.01%
2021/09/14	3	65.20	1	64.70	65.00	2	16,733	0.01%
2021/09/13	1	67.20	0	0.00	66.80	1	17,518	0.01%
2021/09/10	5	66.74	1	66.50	66.10	4	17,588	0.02%
2021/09/09	0	0.00	1	65.10	65.20	-1	17,647	-0.01%
2021/09/08	1	65.50	3	64.17	64.20	-2	17,830	-0.01%
2021/09/07	15	66.45	14	66.77	65.40	1	17,941	0.01%
2021/09/03	1	66.80	1	68.70	66.80	0	18,234	0.00%
2021/09/02	12	67.91	0	0.00	67.60	12	18,385	0.07%
2021/08/31	4	70.80	5	71.08	70.30	-1	18,592	-0.01%
2021/08/30	0	0.00	5	69.40	69.60	-5	18,777	-0.03%
2021/08/27	12	68.60	0	0.00	69.10	12	19,012	0.06%
2021/08/26	2	71.40	1	72.10	69.00	1	19,337	0.01%
2021/08/24	3	65.13	5	65.28	66.30	-2	19,780	-0.01%
2021/08/23	1	65.40	2	65.75	65.80	-1	20,561	0.00%
2021/08/20	9	63.00	15	63.50	63.20	-6	21,093	-0.03%
2021/08/19	1	64.50	0	0.00	63.20	1	21,520	0.00%
2021/08/18	4	63.98	9	65.18	67.00	-5	21,600	-0.02%
2021/08/17	14	66.64	11	67.02	64.50	3	21,796	0.01%
2021/08/16	15	69.97	9	68.71	68.40	6	22,036	0.03%
2021/08/13	1	72.70	0	0.00	72.20	1	22,349	0.00%
2021/08/12	0	0.00	3	72.97	74.10	-3	22,842	-0.01%
2021/08/11	10	72.57	10	73.25	71.50	0	23,280	0.00%
2021/08/10	3	73.60	12	73.07	72.50	-9	23,465	-0.04%
2021/08/09	3	75.83	11	75.62	75.80	-8	23,677	-0.03%
2021/08/06	12	74.28	1	73.70	73.70	11	23,956	0.05%
2021/08/05	18	74.04	7	74.20	74.20	11	24,359	0.05%
2021/08/04	7	75.99	5	76.38	76.10	2	24,634	0.01%
2021/08/03	5	76.70	3	76.43	76.80	2	25,439	0.01%
2021/08/02	4	76.60	3	77.27	77.50	1	26,084	0.00%
2021/07/30	12	76.88	16	77.24	75.80	-4	26,449	-0.02%
2021/07/29	1	73.00	5	74.14	75.00	-4	27,183	-0.01%
2021/07/28	8	72.59	3	72.87	72.50	5	27,871	0.02%
2021/07/27	34	73.61	7	72.37	72.10	27	28,415	0.10%
2021/07/26	8	75.38	7	75.40	74.70	1	29,154	0.00%
2021/07/23	7	73.77	2	73.65	73.80	5	29,831	0.02%
2021/07/22	13	71.72	13	71.57	71.70	0	30,155	0.00%
2021/07/21	9	76.09	7	75.93	73.30	2	30,639	0.01%
2021/07/20	10	77.65	17	77.96	76.80	-7	30,768	-0.02%
2021/07/19	6	75.83	32	76.80	79.40	-26	30,883	-0.08%
2021/07/16	24	73.82	26	74.43	74.00	-2	31,277	-0.01%
2021/07/15	20	74.19	7	74.21	74.80	13	31,829	0.04%
2021/07/14	38	72.85	34	74.18	72.00	4	31,954	0.01%
2021/07/13	39	77.12	4	77.63	75.60	35	32,305	0.11%
2021/07/12	17	83.52	9	83.32	81.20	8	32,626	0.02%
2021/07/09	9	81.87	6	82.13	81.10	3	33,246	0.01%
2021/07/08	14	83.43	13	84.53	83.60	1	34,034	0.00%
2021/07/07	38	84.29	8	85.45	84.00	30	33,763	0.09%
2021/07/06	34	87.25	26	89.28	87.80	8	33,327	0.02%
2021/07/05	68	88.95	7	89.66	85.80	61	32,680	0.19%
2021/07/02	16	83.27	50.1	86.03	86.60	-34.1	31,335	-0.11%
2021/07/01	19	78.86	15	78.53	78.80	4	30,621	0.01%
2021/06/30	24	82.80	50	84.19	79.80	-26	30,088	-0.09%
2021/06/29	39	78.85	27	80.20	80.20	12	28,815	0.04%
2021/06/28	5	72.54	39	71.94	74.30	-34	27,622	-0.12%
2021/06/25	10	67.57	4	69.03	67.60	6	26,994	0.02%
2021/06/24	35	67.95	84	66.94	66.80	-49	26,720	-0.18%
2021/06/23	127	66.60	85	66.75	65.60	42	26,441	0.16%	大買/
2021/06/22	2,495.1	69.50	2,527	68.86	69.50	-31.9	25,722	-0.12%	大買/大賣/
2021/06/21	1	63.20	143	64.28	63.20	-142	24,893	-0.57%	大賣/鉅額交易
2021/06/18	10	64.60	154	64.39	64.30	-144	24,773	-0.58%	大賣/鉅額交易
2021/06/17	311	65.05	248	65.98	64.70	63	24,687	0.26%	大買/大賣/
2021/06/16	34	65.10	24	64.95	64.30	10	24,501	0.04%
2021/06/15	210	64.83	2	65.70	65.80	208	24,374	0.85%	大買/鉅額交易
2021/06/11	14	64.74	9	65.69	64.10	5	24,239	0.02%
2021/06/09	15	63.97	4	64.20	63.60	11	23,966	0.05%
2021/06/08	34	66.64	4	67.10	65.50	30	23,840	0.13%
2021/06/07	19	64.57	18	66.41	65.20	1	23,766	0.00%
2021/06/04	7	66.80	9	67.68	66.30	-2	23,647	-0.01%
2021/06/03	12	67.07	6	67.53	66.70	6	23,600	0.03%
2021/06/02	317	68.20	322	67.88	67.00	-5	23,249	-0.02%	大買/大賣/
2021/06/01	158	65.85	162	66.15	65.60	-4	22,815	-0.02%	大買/大賣/
2021/05/31	38	67.83	28	68.21	64.20	10	22,585	0.04%
2021/05/28	26	62.95	24	62.56	64.40	2	21,715	0.01%
2021/05/27	27	59.45	31	60.24	58.60	-4	21,116	-0.02%
2021/05/26	2	56.90	2	57.55	57.80	0	20,697	0.00%
2021/05/25	21	56.76	4	57.85	56.80	17	20,585	0.08%
2021/05/24	28	59.71	11	60.44	58.80	17	20,330	0.08%
2021/05/21	23	60.01	28	59.42	60.70	-5	20,101	-0.02%
2021/05/20	441	62.34	3,628	60.63	57.20	-3,187	19,706	-16.17%	大買/大賣/鉅額交易
2021/05/19	3,200	61.68	8	60.15	61.70	3,192	19,174	16.65%	大買/鉅額交易
2021/05/18	2	55.85	1	56.10	56.10	1	18,723	0.01%
2021/05/17	5	51.74	8	51.23	51.00	-3	18,450	-0.02%
2021/05/14	16	57.48	93	56.62	56.60	-77	18,170	-0.42%
2021/05/13	22	60.49	7	61.79	60.20	15	17,761	0.08%
2021/05/12	106	66.91	32.1	67.21	65.10	74	17,309	0.43%	大買/
2021/05/11	77	79.51	66	77.14	72.30	11	16,971	0.06%
2021/05/10	59	77.51	69	79.45	80.20	-10	16,146	-0.06%
2021/05/07	19	73.58	14	74.89	75.80	5	15,440	0.03%
2021/05/06	30.1	76.65	30	76.67	73.90	0.1	14,956	0.00%
2021/05/05	47	75.34	92	73.84	74.60	-45	13,962	-0.32%
2021/05/04	22	70.05	23	70.85	69.30	-1	13,185	-0.01%
2021/05/03	74	80.38	63	79.57	72.60	11	12,523	0.09%
2021/04/29	81	75.21	76.2	80.01	80.50	4.8	11,674	0.04%
2021/04/28	23.2	71.41	31	71.61	73.20	-7.8	10,831	-0.07%
2021/04/27	44	69.68	29	69.90	70.60	15	10,422	0.14%
2021/04/26	9	63.72	48.3	65.18	66.50	-39.3	9,804	-0.40%
2021/04/23	16	59.59	8	60.18	60.50	8	9,449	0.08%
2021/04/22	66	61.99	44	63.28	59.30	22	9,050	0.24%
2021/04/21	28.3	58.13	32	58.55	58.90	-3.7	8,305	-0.04%
2021/04/20	26	53.97	21	54.95	56.70	5	7,636	0.07%
2021/04/19	30	55.12	6.4	56.20	55.00	23.6	7,276	0.32%
2021/04/16	8	54.20	5	53.58	53.00	3	6,608	0.05%
2021/04/15	10	49.32	24.6	50.39	52.00	-14.6	5,951	-0.25%
2021/04/14	6	46.43	26	48.28	48.00	-20	5,075	-0.39%
2021/04/13	0	0.00	1	45.10	44.65	-1	4,123	-0.02%
2021/04/12	14	44.16	29	44.52	44.60	-15	4,101	-0.37%
2021/04/09	17	43.19	0	0.00	43.30	17	3,980	0.43%
2021/04/08	3	43.98	4	44.15	44.50	-1	3,910	-0.03%
2021/04/07	14	41.36	10	42.05	42.00	4	3,813	0.10%
2021/04/06	10	41.67	3	41.87	41.95	7	3,846	0.18%
2021/04/01	0	0.00	1	40.25	40.45	-1	3,714	-0.03%
2021/03/25	47	39.25	0.2	39.10	39.25	46.8	4,384	1.07%
2021/03/22	0	0.00	49	39.20	39.50	-49	4,477	-1.09%
2021/03/18	3	39.45	0	0.00	39.35	3	4,556	0.07%
2021/03/17	1	39.20	4	39.45	39.30	-3	4,842	-0.06%
2021/03/16	7	39.19	3	39.33	38.95	4	5,185	0.08%
2021/03/15	0	0.00	7.7	40.10	40.80	-7.7	5,090	-0.15%
2021/03/12	0	0.00	9	39.99	40.00	-9	5,093	-0.18%
2021/03/11	5	40.03	0	0.00	39.95	5	5,153	0.10%
2021/03/10	6	41.00	14	40.93	41.15	-8	5,110	-0.16%
2021/03/09	18	39.68	19	40.48	39.40	-1	4,971	-0.02%
2021/03/08	0	39.00	0	0.00	39.20	0	4,807	0.00%
2021/03/05	3	38.70	0	0.00	38.85	3	4,875	0.06%
2021/03/04	1	40.30	0	0.00	39.65	1	4,933	0.02%
2021/02/26	0	0.00	3	39.90	39.30	-3	5,475	-0.05%
2021/02/25	0	0.00	3	39.53	39.70	-3	5,626	-0.05%
2021/02/24	2	40.45	0	0.00	38.80	2	5,682	0.04%
2021/02/23	52	40.02	4	39.96	39.80	48	5,640	0.85%
2021/02/22	3	38.90	2	38.73	39.00	1	5,517	0.02%
2021/02/18	0	0.00	3	37.67	37.85	-3	5,430	-0.06%
2021/02/05	0	0.00	1	35.85	35.70	-1	5,386	-0.02%
2021/02/04	0	0.00	21	35.40	35.50	-21	5,428	-0.39%
2021/02/02	0	0.00	0.4	34.04	34.80	-0.4	5,471	-0.01%
2021/01/27	1	34.45	0	0.00	34.75	1	5,411	0.02%
2021/01/26	2	35.23	0	0.00	35.05	2	5,401	0.04%
2021/01/25	0	0.00	2	36.43	35.95	-2	5,398	-0.04%
2021/01/22	5	35.45	6	35.39	35.45	-1	5,375	-0.02%
2021/01/20	2	34.33	0	0.00	34.10	2	5,396	0.04%
2021/01/19	1	36.15	2	36.00	35.85	-1	5,413	-0.02%
2021/01/18	4	34.31	12	35.44	35.95	-8	5,390	-0.15%
2021/01/15	11	34.95	17	36.17	35.05	-6	5,355	-0.11%
2021/01/14	28	36.11	22	36.90	36.10	6	5,286	0.11%
2021/01/13	33	36.67	21	37.23	36.65	12	5,201	0.23%
2021/01/12	19	37.36	6	38.10	37.00	13	5,156	0.25%
2021/01/11	0	0.00	2	38.60	38.65	-2	5,091	-0.04%
2021/01/08	1	39.00	0	0.00	38.90	1	5,080	0.02%
2021/01/07	0	0.00	2	39.30	39.40	-2	5,063	-0.04%
2021/01/06	11	39.28	10	39.35	39.35	1	5,041	0.02%
2021/01/05	11	40.27	10	40.00	40.70	1	4,969	0.02%
2021/01/04	12	39.43	20	39.69	39.65	-8	4,893	-0.16%
2020/12/31	7	39.26	0	0.00	39.45	7	4,881	0.14%
2020/12/30	3	39.70	0	0.00	39.70	3	4,898	0.06%
2020/12/29	7	39.52	18	39.87	39.80	-11	4,849	-0.23%
2020/12/28	21	39.13	42	39.50	39.00	-21	4,740	-0.44%
2020/12/25	10	39.05	15	39.40	39.15	-5	4,718	-0.11%
2020/12/24	63	39.31	29	39.65	38.90	34	4,704	0.72%
2020/12/23	18	39.38	15	39.69	39.70	3	4,672	0.06%
2020/12/22	70	42.35	59	42.39	40.30	11	4,695	0.23%
2020/12/21	4	40.65	7	40.66	40.75	-3	4,377	-0.07%
2020/12/18	9	38.43	14	38.74	39.10	-5	4,170	-0.12%
2020/12/17	7	38.24	0	0.00	38.20	7	4,148	0.17%
2020/12/15	0	0.00	1	39.20	37.90	-1	4,254	-0.02%
2020/12/14	5	38.24	0	0.00	38.55	5	4,332	0.12%
2020/12/11	2	40.40	0	0.00	38.70	2	4,395	0.05%
2020/12/10	46	40.02	59	40.18	41.00	-13	4,124	-0.32%
2020/12/04	3	38.70	3	38.58	38.80	0	4,018	0.00%
2020/12/03	0	0.00	3	38.02	37.95	-3	4,028	-0.07%
2020/12/02	1	37.35	0	0.00	37.45	1	4,193	0.02%
2020/12/01	6	38.20	6	37.88	37.60	0	4,159	0.00%
2020/11/30	4	38.93	3	39.22	38.85	1	4,119	0.02%
2020/11/27	2	38.00	7	38.63	38.70	-5	4,081	-0.12%
2020/11/26	4	37.84	9	38.08	38.45	-5	3,993	-0.13%
2020/11/25	10	37.55	6	37.22	36.85	4	3,842	0.10%
2020/11/24	2	35.13	26	35.18	35.15	-24	3,510	-0.68%
2020/11/23	0	0.00	12	33.63	33.95	-12	3,344	-0.36%
2020/11/20	0	0.00	13	32.89	32.90	-13	3,234	-0.40%
2020/11/19	0	0.00	6	32.70	32.55	-6	3,219	-0.19%
2020/11/16	7	32.11	0	0.00	32.25	7	3,263	0.21%
2020/11/13	0	0.00	4	32.66	32.80	-4	3,252	-0.12%
2020/11/12	13	32.11	0	0.00	31.95	13	3,257	0.40%
2020/11/11	5	32.60	24	32.82	32.90	-19	3,205	-0.59%
2020/11/10	19	31.71	0	0.00	31.70	19	3,157	0.60%
2020/11/09	8	31.89	0	0.00	32.00	8	3,161	0.25%
2020/11/02	2	31.05	0	0.00	31.85	2	3,425	0.06%
2020/10/29	0	0.00	3	31.90	32.20	-3	3,392	-0.09%
2020/10/28	0	0.00	5	32.75	32.65	-5	3,371	-0.15%
2020/10/27	15	31.73	37	32.33	32.70	-22	3,335	-0.66%
2020/10/26	1	31.70	0	0.00	31.45	1	3,271	0.03%
2020/10/23	1	31.45	0	0.00	31.25	1	3,272	0.03%
2020/10/19	1	31.30	0	0.00	31.35	1	3,285	0.03%
2020/10/13	3	32.50	0	0.00	32.50	3	3,236	0.09%
2020/10/12	2	32.80	0	0.00	32.75	2	3,232	0.06%
2020/10/08	0	0.00	10	32.50	32.35	-10	3,208	-0.31%
2020/10/07	0	0.00	18	32.65	32.60	-18	3,196	-0.56%
2020/10/06	0	0.00	2	32.40	32.50	-2	3,159	-0.06%
2020/10/05	3	30.90	0	0.00	31.30	3	3,114	0.10%
2020/09/30	2	30.50	1	31.00	30.85	1	3,113	0.03%
2020/09/29	1	30.35	0	0.00	30.25	1	3,103	0.03%
2020/09/25	7	30.11	5	30.40	30.45	2	3,080	0.06%
2020/09/24	3	30.70	0	0.00	30.65	3	2,972	0.10%
2020/09/21	10	33.50	0	0.00	33.25	10	2,760	0.36%
2020/09/18	7	34.07	4	34.43	34.35	3	2,708	0.11%
2020/09/17	1	34.60	5	34.22	34.45	-4	2,603	-0.15%
2020/09/16	14	33.07	5	33.14	33.30	9	2,459	0.37%
2020/09/15	10	31.50	0	0.00	31.30	10	2,326	0.43%
2020/09/14	14	31.99	8	32.19	31.95	6	2,295	0.26%
2020/09/11	13	33.27	15	33.91	32.15	-2	2,227	-0.09%
2020/09/09	0	0.00	1	32.05	31.95	-1	1,909	-0.05%
2020/09/08	6	31.88	0	0.00	31.25	6	1,870	0.32%
2020/09/07	422	33.81	420	33.82	32.80	2	1,799	0.11%	大買/大賣/
2020/09/04	0	0.00	5	30.55	30.80	-5	1,598	-0.31%
2020/09/02	0	0.00	22	30.64	31.00	-22	1,534	-1.43%
2020/08/31	0	0.00	5	30.00	29.85	-5	1,474	-0.34%
2020/08/27	7	29.25	7	30.10	29.05	0	1,410	0.00%
2020/08/26	0.9	29.50	0	0.00	29.05	0.9	1,347	0.06%
2020/08/25	1	29.20	0	0.00	29.15	1	1,347	0.07%
2020/08/21	0	0.00	1	28.65	28.90	-1	1,357	-0.07%
2020/08/14	0	0.00	1	29.65	29.70	-1	1,218	-0.08%
2020/08/13	3	28.83	5	28.80	28.80	-2	1,195	-0.17%
2020/08/12	3	29.55	0	0.00	29.15	3	1,174	0.26%
2020/08/11	6	29.86	14	30.01	29.80	-8	1,135	-0.70%
2020/08/10	0	0.00	4	29.10	29.40	-4	981	-0.41%
2020/08/07	0	0.00	3	26.70	26.75	-3	887	-0.34%
2020/07/24	0	0.00	1	26.50	26.40	-1	875	-0.11%
2020/07/22	0	0.00	1	25.65	25.60	-1	833	-0.12%
2020/07/17	1	25.40	0	0.00	24.90	1	823	0.12%
2020/07/16	0	0.00	3	25.15	24.85	-3	816	-0.37%
2020/07/01	10	25.10	0	0.00	25.10	10	816	1.22%
2020/06/11	2	25.65	0	0.00	25.60	2	1,153	0.17%
2020/05/25	5	23.98	0	0.00	24.20	5	1,182	0.42%
2020/05/08	8	24.64	0	0.00	24.60	8	1,179	0.68%
2020/05/07	0	0.00	1	24.60	24.65	-1	1,188	-0.08%
2020/05/06	1	24.25	2	24.28	24.25	-1	1,201	-0.08%
2020/05/05	2	24.90	2	24.70	24.95	0	1,184	0.00%
2020/04/27	0	0.00	2	22.60	22.65	-2	1,244	-0.16%
2020/04/13	3	21.90	0	0.00	22.15	3	1,403	0.21%
2020/04/09	2	22.18	0	0.00	22.10	2	1,427	0.14%
2020/04/08	0	0.00	1	21.70	22.30	-1	1,448	-0.07%
2020/03/31	0	0.00	1	21.45	21.45	-1	1,520	-0.07%
2020/03/30	3	20.88	0	0.00	21.25	3	1,518	0.20%
2020/03/27	0	0.00	2	21.10	20.80	-2	1,517	-0.13%
2020/03/25	1	21.30	0	0.00	21.75	1	1,509	0.07%
2020/03/24	0	21.20	0	0.00	20.90	0	1,496	0.00%
2020/03/23	0	19.60	0	0.00	19.70	0	1,479	0.00%
2020/03/19	7	17.21	5	17.60	17.15	2	1,537	0.13%
2020/03/17	0	0.00	1	21.65	20.90	-1	1,456	-0.07%
2020/03/13	1	24.05	21	24.19	24.10	-20	1,365	-1.46%
2020/03/09	6	28.50	0	0.00	28.20	6	1,257	0.48%
2020/02/17	20	29.40	0	0.00	29.35	20	1,241	1.61%
2020/02/14	0	0.00	0.4	29.40	29.50	-0.4	1,245	-0.03%
2020/02/03	2	30.40	1	31.15	31.15	1	1,187	0.08%
2020/01/31	1	31.45	6	31.52	31.70	-5	1,161	-0.43%
2020/01/17	1	32.65	0	0.00	32.65	1	1,082	0.09%
2020/01/13	0	0.00	4	32.81	32.10	-4	1,034	-0.39%
2020/01/10	2	31.33	0	0.00	31.35	2	965	0.21%
2020/01/08	1	30.50	0	0.00	30.45	1	947	0.11%
2020/01/07	1	31.20	0	0.00	31.20	1	937	0.11%
2020/01/06	0	0.00	1	31.40	31.30	-1	929	-0.11%
2020/01/02	1	32.05	1	31.90	31.70	0	901	0.00%
2019/12/30	0	0.00	11	32.00	31.70	-11	849	-1.30%
2019/12/27	0	0.00	1	31.00	30.85	-1	795	-0.13%
2019/12/20	1	30.90	0	0.00	30.80	1	734	0.14%
2019/12/18	0	0.00	3	31.05	31.15	-3	726	-0.41%
2019/12/17	0	0.00	21	30.81	31.05	-21	710	-2.96%
2019/12/16	0	0.00	2	30.73	30.90	-2	674	-0.30%
2019/12/13	1	29.70	15.1	29.47	29.80	-14.1	614	-2.29%
2019/12/12	0	0.00	5	28.70	28.60	-5	563	-0.89%
2019/12/02	10	27.60	0	0.00	27.60	10	602	1.66%
2019/11/29	1	28.15	0	0.00	28.00	1	611	0.16%
2019/11/26	0	0.00	6	28.95	29.00	-6	622	-0.96%
2019/11/21	1	27.60	0	0.00	27.75	1	608	0.16%
2019/11/19	5	27.80	0	0.00	27.95	5	624	0.80%
2019/11/11	1	28.35	0	0.00	28.10	1	725	0.14%
2019/11/08	0	0.00	1	29.00	28.75	-1	737	-0.14%
2019/11/07	6	28.70	0	0.00	28.40	6	739	0.81%
2019/11/05	0	0.00	2	28.80	28.70	-2	743	-0.27%
2019/11/04	3	28.25	0	0.00	28.30	3	754	0.40%
2019/10/31	0	0.00	0.9	28.30	28.55	-0.9	784	-0.12%
2019/10/29	0	0.00	9	28.52	28.35	-9	792	-1.14%
2019/10/28	3	28.35	0	0.00	28.35	3	806	0.37%
2019/10/25	2	28.75	0	0.00	28.60	2	833	0.24%
2019/10/22	0	0.00	1	29.30	29.25	-1	859	-0.12%
2019/10/21	21	29.55	0	0.00	29.25	21	869	2.42%
2019/10/18	0	0.00	4	29.08	29.50	-4	874	-0.46%
2019/10/16	0	0.00	2	28.33	28.40	-2	885	-0.23%
2019/10/14	0	0.00	3	28.30	28.25	-3	936	-0.32%
2019/10/08	0	0.00	1	28.50	28.15	-1	970	-0.10%
2019/10/07	6	27.77	4	27.80	27.70	2	975	0.21%
2019/10/04	0	0.00	0	28.45	28.20	0	972	0.00%
2019/09/27	0	0.00	1	28.80	28.50	-1	980	-0.10%
2019/09/23	0	0.00	4	28.75	28.85	-4	959	-0.42%
2019/09/18	6	28.85	0	0.00	28.90	6	954	0.63%
2019/09/17	0	0.00	1	28.50	28.70	-1	947	-0.11%
2019/09/16	1	28.65	2	28.65	28.60	-1	957	-0.10%
2019/09/06	1	28.10	2	28.35	28.15	-1	959	-0.10%
2019/09/05	1	28.60	0	0.00	28.20	1	952	0.11%
2019/09/04	0	0.00	2	28.33	28.30	-2	944	-0.21%
2019/09/03	0	0.00	1	27.65	27.80	-1	937	-0.11%
2019/09/02	1	27.10	1	27.45	27.50	0	931	0.00%
2019/08/26	0	0.00	1	26.15	26.10	-1	942	-0.11%
2019/08/22	2	26.80	0	0.00	26.70	2	939	0.21%
2019/08/15	3	26.57	98	27.07	26.50	-95	918	-10.34%
2019/08/13	2	28.25	0	0.00	28.35	2	890	0.22%
2019/08/06	5	28.29	0	0.00	28.55	5	894	0.56%
2019/08/05	2	29.50	0	0.00	29.05	2	898	0.22%
2019/08/02	2	30.03	0	0.00	29.90	2	892	0.22%
2019/08/01	2	30.50	4	30.55	30.60	-2	887	-0.23%
2019/07/31	1	30.75	0	0.00	30.75	1	886	0.11%
2019/07/30	1	30.85	0	0.00	30.95	1	885	0.11%
2019/07/26	2	30.75	2	31.30	31.10	0	855	0.00%
2019/07/23	7	31.30	0	0.00	31.15	7	844	0.83%
2019/07/22	0	0.00	2	31.50	31.35	-2	841	-0.24%
2019/07/18	0	0.00	1	30.70	30.70	-1	807	-0.12%
2019/07/17	2	31.05	6	31.02	31.05	-4	798	-0.50%
2019/07/09	0	0.00	5	31.70	31.65	-5	767	-0.65%
2019/06/20	0	0.00	1	31.50	31.65	-1	955	-0.10%
2019/06/18	0	0.00	1	31.15	31.10	-1	1,002	-0.10%
2019/06/17	0	0.00	2	31.20	31.40	-2	1,074	-0.19%
2019/06/13	0	0.00	7	31.00	31.00	-7	1,146	-0.61%
2019/06/10	3	30.87	0	0.00	31.00	3	1,229	0.24%
2019/06/06	1	31.25	20	31.30	31.15	-19	1,236	-1.54%
2019/06/05	1	31.70	1	31.45	31.40	0	1,234	0.00%
2019/06/04	1	30.85	0	0.00	30.85	1	1,220	0.08%
2019/05/31	1	31.15	0	0.00	31.00	1	1,241	0.08%
2019/05/30	0	0.00	1	30.95	30.90	-1	1,252	-0.08%
2019/05/29	2	31.43	1	31.40	31.10	1	1,283	0.08%
2019/05/23	0	0.00	2	30.80	30.85	-2	1,339	-0.15%
2019/05/21	2	31.08	1	31.00	30.90	1	1,376	0.07%
2019/05/20	2	31.00	0	0.00	30.70	2	1,438	0.14%
2019/05/17	0	0.00	5	30.00	29.90	-5	1,428	-0.35%
2019/05/16	0	0.00	2	29.90	29.90	-2	1,444	-0.14%
2019/05/15	3	29.72	0	0.00	29.80	3	1,455	0.21%
2019/05/13	3	29.23	0	0.00	29.25	3	1,486	0.20%
2019/05/10	1	30.10	12	30.30	30.05	-11	1,542	-0.71%
2019/05/09	0	0.00	7	30.31	30.25	-7	1,560	-0.45%
2019/05/08	9	30.33	0	0.00	30.30	9	1,576	0.57%
2019/05/07	2	30.60	0	0.00	30.60	2	1,603	0.12%
2019/05/06	0	0.00	3	30.83	30.65	-3	1,631	-0.18%
2019/05/03	0	0.00	2	30.93	31.00	-2	1,736	-0.12%
2019/05/02	0	0.00	10	30.92	30.90	-10	1,741	-0.57%
2019/04/30	0	0.00	3	30.40	30.55	-3	1,733	-0.17%
2019/04/29	0	0.00	10	30.40	30.30	-10	1,747	-0.57%
2019/04/26	5	30.17	0	0.00	30.15	5	1,747	0.29%
2019/04/25	5	30.44	0	0.00	30.40	5	1,743	0.29%
2019/04/24	6	30.68	0	0.00	30.60	6	1,759	0.34%
2019/04/23	0	0.00	2	30.90	30.75	-2	1,763	-0.11%
2019/04/22	0	0.00	8	30.97	31.05	-8	1,770	-0.45%
2019/04/19	0	0.00	1	30.70	30.55	-1	1,765	-0.06%
2019/04/18	4	30.41	18	30.45	30.50	-14	1,782	-0.79%
2019/04/17	2	30.60	0	0.00	30.80	2	1,785	0.11%
2019/04/16	0	0.00	1	31.10	30.90	-1	1,793	-0.06%
2019/04/15	2.1	30.91	2	30.83	31.20	0.1	1,821	0.00%
2019/04/12	12	30.92	0.1	31.50	30.70	12	1,846	0.65%
2019/04/11	1	31.55	5	31.55	31.50	-4	1,814	-0.22%
2019/04/10	7	31.83	0	0.00	31.70	7	1,801	0.39%
2019/04/08	6	32.33	5	32.40	32.30	1	1,774	0.06%
2019/04/03	3	32.75	0	0.00	32.60	3	1,764	0.17%
2019/04/02	1	32.70	0	0.00	32.70	1	1,765	0.06%
2019/04/01	2	32.70	11	32.64	32.65	-9	1,799	-0.50%
2019/03/29	3	32.62	0	0.00	32.65	3	1,896	0.16%
2019/03/27	8	32.81	2	33.05	33.05	6	1,915	0.31%
2019/03/25	11	32.90	5	32.90	32.75	6	2,000	0.30%
2019/03/22	4	33.35	0	0.00	33.35	4	1,991	0.20%
2019/03/21	6	33.77	3	33.77	33.55	3	1,984	0.15%
2019/03/20	3	33.23	0	0.00	33.25	3	1,958	0.15%
2019/03/19	1	34.10	18	34.20	33.90	-17	1,903	-0.89%
2019/03/18	8	34.07	4	34.45	34.10	4	1,888	0.21%
2019/03/15	14	33.38	15	33.38	33.80	-1	1,858	-0.05%
2019/03/11	0	0.00	5	32.75	32.60	-5	1,857	-0.27%
2019/03/07	9	32.29	0	0.00	32.10	9	1,949	0.46%
2019/03/04	0	0.00	1	33.00	33.00	-1	1,990	-0.05%
2019/02/27	4	32.35	0	0.00	32.40	4	2,056	0.19%
2019/02/25	0	0.00	2	32.80	32.70	-2	2,095	-0.10%
2019/02/21	2	32.45	3	32.72	32.35	-1	2,084	-0.05%
2019/02/20	1	32.25	0	0.00	32.35	1	2,091	0.05%
2019/02/19	124	32.69	125	32.74	32.25	-1	2,107	-0.05%	大買/大賣/
2019/02/18	0	0.00	2	31.75	31.65	-2	2,156	-0.09%
2019/02/15	3	31.13	0	0.00	31.10	3	2,327	0.13%
2019/02/14	0	0.00	1	31.50	31.45	-1	2,362	-0.04%
2019/02/12	4	31.63	5	31.90	31.75	-1	2,403	-0.04%
2019/02/11	7	32.23	5	33.31	31.70	2	2,402	0.08%
2019/01/28	2	31.85	12	32.09	32.10	-10	2,396	-0.42%
2019/01/24	55	31.40	61	31.61	31.75	-6	2,469	-0.24%
2019/01/17	2	30.50	1	30.45	30.45	1	2,632	0.04%
2019/01/16	2	30.50	0	0.00	30.45	2	2,711	0.07%
2019/01/15	1	30.75	0	0.00	30.80	1	2,732	0.04%
2019/01/14	1	30.75	0	0.00	30.65	1	2,778	0.04%
2019/01/10	2	31.30	0	0.00	31.30	2	2,894	0.07%
2019/01/09	0	0.00	2	32.10	31.55	-2	2,931	-0.07%
2019/01/08	0	0.00	1	31.65	31.65	-1	2,978	-0.03%
2019/01/07	181	31.30	189	31.39	31.15	-8	3,001	-0.27%	大買/大賣/
2018/12/28	2	31.15	0	0.00	31.10	2	3,350	0.06%
2018/12/24	6	31.78	2	32.35	31.70	4	4,019	0.10%
2018/12/22	170	32.07	175	32.14	32.00	-5	4,175	-0.12%	大買/大賣/
2018/12/21	4	30.20	0	0.00	30.55	4	4,397	0.09%
2018/12/20	43	30.82	58	30.90	30.20	-15	4,750	-0.32%
2018/12/19	35	30.26	23	31.01	30.40	12	5,218	0.23%
2018/12/18	6	31.45	0	0.00	31.20	6	5,994	0.10%
2018/12/13	57	31.92	57	32.04	31.65	0	6,666	0.00%
2018/12/10	1	31.75	0	0.00	31.65	1	7,033	0.01%
2018/12/07	3	31.90	6	31.90	31.85	-3	7,157	-0.04%
2018/12/05	7	32.57	0	0.00	32.55	7	7,288	0.10%
2018/12/04	2	33.40	0	0.00	33.20	2	7,306	0.03%
2018/12/03	3	32.88	2	33.30	33.35	1	7,334	0.01%
2018/11/30	4	31.69	5	32.31	32.55	-1	7,303	-0.01%
2018/11/29	1	32.25	2	32.40	32.00	-1	7,271	-0.01%
2018/11/28	0	0.00	1	32.10	32.15	-1	7,251	-0.01%
2018/11/27	7	32.06	7	32.20	32.15	0	7,246	0.00%
2018/11/26	20	31.70	0	0.00	32.60	20	7,229	0.28%
2018/11/23	5	32.45	0	0.00	32.30	5	7,153	0.07%
2018/11/22	4	33.55	2	33.85	33.10	2	7,104	0.03%
2018/11/21	40	33.75	44	33.71	33.55	-4	7,106	-0.06%
2018/11/19	2	34.05	0	0.00	34.05	2	7,142	0.03%
2018/11/16	42	34.50	1	34.60	34.30	41	7,224	0.57%
2018/11/15	12	34.03	6	34.35	35.00	6	7,199	0.08%
2018/11/14	86	33.98	102	34.17	34.70	-16	7,090	-0.23%	大賣/
2018/11/13	12	31.66	2	32.05	32.50	10	6,940	0.14%
2018/11/12	11	32.42	0	0.00	32.15	11	6,896	0.16%
2018/11/09	10	32.95	35	32.79	32.85	-25	6,888	-0.36%
2018/11/08	11	33.88	12	33.93	33.70	-1	6,882	-0.01%
2018/11/07	1	33.45	4	33.35	33.60	-3	6,873	-0.04%
2018/11/06	9	33.56	5	34.00	33.20	4	6,893	0.06%
2018/11/05	65	33.52	66	33.66	33.50	-1	6,873	-0.01%
2018/11/02	34	33.41	6	34.18	33.60	28	6,841	0.41%
2018/11/01	1	33.65	7	33.30	33.20	-6	6,788	-0.09%
2018/10/31	25	33.10	0	0.00	33.10	25	6,772	0.37%
2018/10/30	0	0.00	0.2	33.20	32.95	-0.2	6,745	0.00%
2018/10/29	3	31.73	13	31.80	32.10	-10	6,710	-0.15%
2018/10/26	113	32.23	111	32.29	31.20	2	6,671	0.03%	大買/大賣/
2018/10/25	7	31.96	11	31.95	32.00	-4	6,643	-0.06%
2018/10/24	25	33.93	20	34.02	33.90	5	6,592	0.08%
2018/10/23	2	35.48	1	35.15	35.00	1	6,544	0.02%
2018/10/22	6	35.68	3	35.97	35.75	3	6,548	0.05%
2018/10/19	29	35.13	14	35.30	35.35	15	6,575	0.23%
2018/10/18	30	35.93	5	35.92	36.10	25	6,551	0.38%
2018/10/17	1	36.40	0	0.00	35.95	1	6,503	0.02%
2018/10/16	2	37.28	0	0.00	36.20	2	6,460	0.03%
2018/10/15	13	37.13	16	37.03	37.45	-3	6,432	-0.05%
2018/10/12	221	36.99	204	37.12	37.20	17	6,407	0.27%	大買/大賣/
2018/10/11	4	35.85	14	35.71	35.45	-10	6,363	-0.16%
2018/10/09	127	39.99	129	40.12	39.15	-2	6,285	-0.03%	大買/大賣/
2018/10/08	22	39.65	10	39.95	39.70	12	6,244	0.19%
2018/10/05	29	40.04	8	39.99	39.90	21	6,184	0.34%
2018/10/04	58	41.70	60	41.78	41.50	-2	6,058	-0.03%
2018/10/03	51	42.89	35	43.24	40.80	16	5,932	0.27%
2018/10/02	1	43.90	9	44.57	43.70	-8	5,675	-0.14%
2018/10/01	7	44.99	7	44.84	44.85	0	5,602	0.00%
2018/09/28	70	46.79	69	46.94	45.10	1	5,451	0.02%
2018/09/27	14	46.49	16	46.78	46.60	-2	5,147	-0.04%
2018/09/26	34	46.14	24	45.94	46.90	10	4,805	0.21%
2018/09/25	896	44.47	908	44.62	46.40	-12	4,335	-0.28%	大買/大賣/
2018/09/21	847	41.92	889	42.17	42.30	-42	3,498	-1.20%	大買/大賣/
2018/09/20	0	0.00	9	39.51	39.80	-9	3,132	-0.29%
2018/09/19	114	39.46	112	39.55	38.65	2	2,957	0.07%	大買/大賣/
2018/09/18	5	38.68	2	38.20	38.50	3	2,880	0.10%
2018/09/17	152	38.45	157	38.55	38.00	-5	2,791	-0.18%	大買/大賣/
2018/09/14	7	36.11	4	35.75	36.40	3	2,698	0.11%
2018/09/13	5	36.69	2	36.45	36.75	3	2,680	0.11%
2018/09/12	485	36.09	526	36.10	36.10	-41	2,597	-1.58%	大買/大賣/
2018/09/11	0	0.00	9	34.00	34.00	-9	2,540	-0.35%
2018/09/07	0	0.00	30	35.60	34.85	-30	2,729	-1.10%
2018/09/03	10	34.80	0	0.00	34.80	10	3,222	0.31%
2018/08/31	10	35.55	0	0.00	35.70	10	3,245	0.31%
2018/08/30	2	36.15	2	36.40	35.80	0	3,273	0.00%
2018/08/28	10	35.90	23	35.98	35.80	-13	3,362	-0.39%
2018/08/27	28	36.36	2	36.25	36.40	26	3,462	0.75%
2018/08/24	41	36.27	2	36.25	36.15	39	3,567	1.09%
2018/08/23	15	35.89	57	37.14	37.40	-42	3,634	-1.16%
2018/08/20	20	34.43	2	34.00	33.90	18	3,643	0.49%
2018/08/13	20	37.20	0	0.00	36.75	20	3,833	0.52%
2018/08/10	0	0.00	1	38.40	38.20	-1	3,843	-0.03%
2018/08/06	0	0.00	30	37.55	38.15	-30	4,249	-0.71%
2018/08/03	0	0.00	1	37.85	38.00	-1	4,383	-0.02%
2018/08/02	20	37.90	1	37.95	37.55	19	4,536	0.42%
2018/07/30	8	38.36	5	38.80	38.25	3	4,957	0.06%
2018/07/27	4	37.85	0	0.00	38.20	4	5,125	0.08%
2018/07/26	35	38.50	42	38.46	38.50	-7	5,470	-0.13%
2018/07/24	80	35.50	80	35.63	35.70	0	6,003	0.00%
2018/07/18	6	36.87	4	36.74	36.55	2	7,800	0.03%
2018/07/17	220	39.49	222	39.69	39.10	-2	8,181	-0.02%	大買/大賣/
2018/07/10	2	38.45	4	38.65	38.50	-2	9,545	-0.02%
2018/07/09	0	0.00	10	38.54	39.25	-10	9,777	-0.10%
2018/07/06	4	37.88	0	0.00	38.85	4	10,006	0.04%
2018/07/02	0	0.00	2	39.15	39.15	-2	12,173	-0.02%
2018/06/29	0	0.00	6	38.95	38.90	-6	12,681	-0.05%
2018/06/27	4	38.70	5	38.92	38.45	-1	14,509	-0.01%
2018/06/26	11	37.90	10	37.75	37.90	1	14,969	0.01%
2018/06/25	21	39.59	0	0.00	38.60	21	14,985	0.14%
2018/06/22	0	0.00	10	40.53	40.35	-10	14,959	-0.07%
2018/06/21	1	40.75	4	40.93	40.70	-3	14,952	-0.02%
2018/06/20	11	41.62	0	0.00	41.05	11	14,944	0.07%
2018/06/19	119	43.04	126	43.28	41.90	-7	14,860	-0.05%	大買/大賣/
2018/06/15	5	41.35	0	0.00	41.35	5	14,688	0.03%
2018/06/14	23	42.98	12	43.68	41.80	11	14,634	0.08%
2018/06/13	162	42.44	216	42.76	43.00	-54	14,427	-0.37%	大買/大賣/
2018/06/12	46	40.78	1	41.10	40.55	45	14,155	0.32%
2018/06/11	2	41.35	7	41.76	41.50	-5	14,102	-0.04%
2018/06/08	7	40.86	0	0.00	40.60	7	14,092	0.05%
2018/06/07	5	41.66	0	0.00	41.40	5	14,066	0.04%
2018/06/06	0	0.00	8	42.05	41.70	-8	14,083	-0.06%
2018/06/05	12	41.63	15	42.27	41.50	-3	14,052	-0.02%
2018/06/04	223	41.98	214	42.25	41.65	9	13,996	0.06%	大買/大賣/
2018/06/01	15	40.53	8	41.29	41.45	7	13,910	0.05%
2018/05/31	11	40.60	20	40.34	40.00	-9	13,811	-0.07%
2018/05/30	14	40.98	7	41.01	40.80	7	13,763	0.05%
2018/05/29	8	41.72	12	42.03	41.80	-4	13,790	-0.03%
2018/05/28	16	40.99	19	41.22	41.50	-3	13,860	-0.02%
2018/05/25	13	41.39	2	41.40	41.30	11	13,857	0.08%
2018/05/24	173	41.91	174	42.25	41.80	-1	13,877	-0.01%	大買/大賣/
2018/05/23	6	42.12	1	41.90	41.65	5	14,037	0.04%
2018/05/22	7	42.64	8	42.73	42.60	-1	14,005	-0.01%
2018/05/21	1	42.75	14	42.54	42.35	-13	13,977	-0.09%
2018/05/18	0	0.00	2	41.90	41.95	-2	13,920	-0.01%
2018/05/17	7	41.06	6	41.10	41.00	1	13,925	0.01%
2018/05/16	10	41.70	8	41.74	41.55	2	13,931	0.01%
2018/05/15	30	42.34	18	42.26	41.90	12	14,067	0.09%
2018/05/14	6	38.97	15	39.33	39.85	-9	13,964	-0.06%
2018/05/11	19	39.74	21	40.44	39.20	-2	14,013	-0.01%
2018/05/10	17	39.81	11	39.55	39.05	6	14,003	0.04%
2018/05/09	111	40.97	120	41.14	40.50	-9	13,898	-0.06%	大買/大賣/
2018/05/08	15	39.62	12	39.27	39.35	3	13,790	0.02%
2018/05/07	4	39.65	7	39.84	39.50	-3	13,729	-0.02%
2018/05/04	17	39.48	11	39.72	39.50	6	13,639	0.04%
2018/05/03	261	38.24	259	38.21	38.85	2	13,515	0.01%	大買/大賣/
2018/05/02	18	41.69	10	41.37	40.35	8	13,210	0.06%
2018/04/30	172	45.05	177	45.25	44.80	-5	12,872	-0.04%	大買/大賣/
2018/04/27	92	42.72	103	43.15	43.95	-11	12,666	-0.09%	大賣/
2018/04/26	318	44.46	280	44.33	42.60	38	12,442	0.31%	大買/大賣/
2018/04/25	211	46.85	194	47.04	47.30	17	11,987	0.14%	大買/大賣/
2018/04/24	579	49.69	582	49.93	48.55	-3	11,725	-0.03%	大買/大賣/
2018/04/23	42	46.92	57	47.34	50.00	-15	10,956	-0.14%
2018/04/20	23	46.33	20	46.48	45.75	3	10,518	0.03%
2018/04/19	410	46.42	393	46.18	45.75	17	10,238	0.17%	大買/大賣/
2018/04/18	225	45.01	231	45.21	45.05	-6	9,880	-0.06%	大買/大賣/
2018/04/17	530	45.27	537	45.49	44.20	-7	9,674	-0.07%	大買/大賣/
2018/04/16	657	44.39	663	44.51	43.30	-6	9,341	-0.06%	大買/大賣/
2018/04/13	15	43.68	8	43.57	42.70	7	9,143	0.08%
2018/04/12	19	45.19	21	45.21	45.00	-2	8,970	-0.02%
2018/04/11	37	45.04	35	45.66	45.75	2	8,742	0.02%
2018/04/10	118	46.72	112	47.10	45.80	6	8,194	0.07%	大買/大賣/
2018/04/09	657	42.77	674.7	42.96	44.30	-17.7	7,423	-0.24%	大買/大賣/
2018/04/03	21	39.86	44	40.11	40.30	-23	7,016	-0.33%
2018/04/02	219	39.74	205	39.66	39.00	14	6,619	0.21%	大買/大賣/
2018/03/31	115	38.73	95	39.10	39.70	20	6,123	0.33%	大買/
2018/03/30	39	35.97	72	36.32	37.00	-33	5,122	-0.64%
2018/03/29	21	33.47	199	32.12	33.65	-178	4,311	-4.13%	大賣/鉅額交易
2018/03/28	0	0.00	18	31.27	31.35	-18	3,816	-0.47%
2018/03/27	0	0.00	45	30.53	30.70	-45	3,733	-1.21%
2018/03/26	0	0.00	4	29.70	29.80	-4	3,683	-0.11%
2018/03/23	12	29.40	0	0.00	29.30	12	3,660	0.33%
2018/03/22	4	30.20	2	30.55	30.15	2	3,617	0.06%
2018/03/21	0	0.00	1	30.00	30.00	-1	3,598	-0.03%
2018/03/12	12	29.43	2	29.45	29.50	10	3,579	0.28%
2018/03/08	1	29.90	5	30.05	30.00	-4	3,559	-0.11%
2018/03/07	12	29.99	0	0.00	29.85	12	3,561	0.34%
2018/03/06	0	0.00	5	30.50	30.10	-5	3,560	-0.14%
2018/03/05	12	29.99	3	30.30	30.10	9	3,595	0.25%
2018/03/02	16	31.02	0	0.00	31.15	16	3,556	0.45%
2018/03/01	38	31.47	33	31.77	31.70	5	3,528	0.14%
2018/02/27	22	31.22	0	0.00	31.20	22	3,427	0.64%
2018/02/26	51	31.75	25	31.57	31.65	26	3,387	0.77%
2018/02/23	319	31.98	297	31.99	31.45	22	3,335	0.66%	大買/大賣/
2018/02/22	30	30.55	6	30.60	30.65	24	3,147	0.76%
2018/02/21	0	0.00	2	30.70	30.60	-2	3,131	-0.06%
2018/02/12	0	0.00	3	29.78	29.70	-3	3,099	-0.10%
2018/02/09	72	29.16	55	29.14	29.80	17	3,090	0.55%
2018/02/08	13	29.99	5	30.80	29.90	8	3,086	0.26%
2018/02/07	6	31.03	27	30.82	30.40	-21	3,048	-0.69%
2018/02/06	9	30.01	0	0.00	29.65	9	2,875	0.31%
2018/02/05	2	29.65	14	30.74	30.85	-12	2,706	-0.44%
2018/02/02	15	31.24	14	30.77	30.75	1	2,687	0.04%
2018/02/01	1	30.20	0	0.00	30.45	1	2,709	0.04%
2018/01/31	20	30.97	15	30.33	31.00	5	2,708	0.18%
2018/01/30	0	0.00	1	30.00	29.60	-1	2,567	-0.04%
2018/01/29	2	30.83	4	30.46	30.40	-2	2,545	-0.08%
2018/01/25	0	0.00	6	30.13	29.90	-6	2,572	-0.23%
2018/01/24	8	29.83	5	29.76	29.65	3	2,502	0.12%
2018/01/23	3	29.90	1	29.75	29.75	2	2,470	0.08%
2018/01/22	380	29.49	380	29.63	29.55	0	2,418	0.00%	大買/大賣/
2018/01/19	176	28.98	177	29.10	29.00	-1	2,351	-0.04%	大買/大賣/
2018/01/18	0	0.00	1	28.30	28.15	-1	2,366	-0.04%
2018/01/15	2	29.05	1	28.65	28.40	1	2,398	0.04%
2018/01/12	0	0.00	2	29.00	29.10	-2	2,402	-0.08%
2018/01/11	1	29.00	0	0.00	28.90	1	2,414	0.04%
2018/01/10	11	29.00	7	28.99	28.90	4	2,392	0.17%
2018/01/09	2	29.25	0	0.00	29.35	2	2,372	0.08%
2018/01/08	179	29.30	186	29.44	29.65	-7	2,358	-0.30%	大買/大賣/
2018/01/05	1	29.00	0	0.00	29.05	1	2,311	0.04%
2018/01/04	0	0.00	5	28.60	28.70	-5	2,287	-0.22%
2018/01/03	120	29.46	107	29.48	28.95	13	2,282	0.57%	大買/大賣/
2018/01/02	12	28.75	1	28.50	28.70	11	2,234	0.49%