新光鋼 (2031)-富邦-新店券商分點個股進出

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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/05/20	2.1	60.59	0	0.00	60.60	2.1	3,064	0.07%
2024/05/17	0	0.00	7	61.74	61.30	-7	3,039	-0.23%
2024/05/16	2	60.85	0	0.00	60.90	2	3,074	0.07%
2024/05/15	6	61.38	0	0.00	61.40	6	3,093	0.19%
2024/05/14	0	0.00	1.1	61.09	61.00	-1.1	3,111	-0.03%
2024/05/13	1	60.50	0	0.00	60.90	1	3,126	0.03%
2024/05/10	0.1	60.30	0	0.00	60.70	0.1	3,146	0.00%
2024/05/09	5	60.32	6	60.33	59.90	-1	3,140	-0.03%
2024/05/08	4.2	61.40	0	0.00	61.00	4.2	3,127	0.13%
2024/05/07	9	59.59	7	60.10	59.40	2	3,099	0.06%
2024/05/06	4	60.60	0	0.00	60.50	4	3,074	0.13%
2024/05/03	1	60.70	0	0.00	61.30	1	3,063	0.03%
2024/05/02	7.1	60.10	11	59.85	61.00	-3.9	3,052	-0.13%
2024/04/30	1	58.80	4	60.20	58.80	-3	3,021	-0.10%
2024/04/29	6.5	59.74	23	58.27	59.20	-16.5	2,985	-0.55%
2024/04/26	1	57.60	21	57.20	57.50	-20	2,963	-0.67%
2024/04/25	8.1	57.82	0	0.00	57.10	8.1	2,960	0.27%
2024/04/24	0	0.00	5	58.70	58.70	-5	2,940	-0.17%
2024/04/22	2	58.65	0	0.00	58.70	2	2,976	0.07%
2024/04/19	2.2	59.02	6	58.63	59.50	-3.9	2,969	-0.13%
2024/04/18	7	60.29	2	60.30	60.20	5	2,951	0.17%
2024/04/16	3	58.53	5	58.50	58.40	-2	2,947	-0.07%
2024/04/15	4	60.45	0	0.00	60.00	4	2,937	0.14%
2024/04/12	6	60.50	0	0.00	60.10	6	2,946	0.20%
2024/04/11	1	60.80	0	0.00	61.00	1	2,953	0.03%
2024/04/10	5	62.30	0	0.00	61.70	5	2,937	0.17%
2024/04/09	15	64.29	5	64.08	64.40	10	2,904	0.34%
2024/04/08	1	62.20	0	0.00	61.80	1	2,827	0.04%
2024/04/03	10	63.20	12	63.54	61.60	-2	2,821	-0.07%
2024/04/01	1	61.40	1	61.70	61.20	0	2,879	0.00%
2024/03/29	7	61.47	0	0.00	61.50	7	2,917	0.24%
2024/03/28	2	62.40	0	0.00	62.10	2	3,061	0.07%
2024/03/27	2	62.65	0	0.00	62.90	2	3,124	0.06%
2024/03/26	2	62.80	2	64.00	62.60	0	3,272	0.00%
2024/03/25	0	0.00	38	62.54	63.00	-38	3,412	-1.11%
2024/03/22	37.1	63.82	2	64.10	63.90	35.1	3,691	0.95%
2024/03/21	3	63.73	3	63.97	63.10	0	4,125	0.00%
2024/03/20	6.1	62.43	2	62.40	61.90	4.1	4,344	0.09%
2024/03/19	2	64.00	17	65.08	64.60	-15	4,273	-0.35%
2024/03/18	10.5	63.05	1	64.50	63.00	9.5	4,223	0.22%
2024/03/15	1	62.20	7	62.04	62.30	-6	4,150	-0.14%
2024/03/14	3	60.33	2	60.45	60.10	1	4,101	0.02%
2024/03/13	1	60.90	0	0.00	60.10	1	4,100	0.02%
2024/03/11	1	60.20	0	60.50	60.10	1	4,060	0.02%
2024/03/08	11.1	62.40	10	63.19	61.20	1.1	4,041	0.03%
2024/03/07	5.1	64.81	10	64.55	64.50	-5	4,007	-0.12%
2024/03/06	0.1	65.30	6	65.33	65.40	-5.9	3,983	-0.15%
2024/03/05	2	65.65	13	65.72	66.00	-11	3,952	-0.28%
2024/03/04	2.2	66.97	6	67.62	66.20	-3.8	3,929	-0.10%
2024/03/01	5	66.00	16	66.91	66.80	-11	3,824	-0.29%
2024/02/29	56	65.01	13.4	66.04	66.80	42.6	3,755	1.13%
2024/02/27	14.1	64.89	8	64.73	64.80	6.1	3,652	0.17%
2024/02/26	13.1	63.77	7.1	64.73	65.60	5.9	3,587	0.17%
2024/02/23	4	62.77	14.1	62.95	62.80	-10	3,454	-0.29%
2024/02/22	4	60.30	0	0.00	60.50	4	3,367	0.12%
2024/02/21	2	59.20	8	60.29	59.30	-6	3,339	-0.18%
2024/02/20	5	60.80	1	61.20	61.00	4	3,290	0.12%
2024/02/19	21	60.99	4.1	61.58	61.80	17	3,280	0.52%
2024/02/16	21.1	59.96	5	59.50	59.80	16.1	3,237	0.50%
2024/02/15	0.1	58.49	0	0.00	58.60	0.1	3,198	0.00%
2024/02/05	0	0.00	7	57.00	57.50	-7	3,175	-0.22%
2024/01/29	0	0.00	5	55.90	56.30	-5	3,128	-0.16%
2024/01/26	1	55.80	0	0.00	55.50	1	3,114	0.03%
2024/01/25	5	55.90	2	55.80	55.90	3	3,107	0.10%
2024/01/24	8	55.61	2	56.10	55.40	6	3,099	0.19%
2024/01/23	6	54.58	0	0.00	55.20	6	3,085	0.19%
2024/01/19	0	0.00	1	53.40	53.50	-1	3,054	-0.03%
2024/01/18	1	53.40	0	0.00	53.40	1	3,046	0.03%
2024/01/17	4	53.80	2	53.20	53.40	2	3,042	0.07%
2024/01/16	5	54.54	1	54.70	54.80	4	3,003	0.13%
2024/01/15	1	54.90	2.3	55.02	55.40	-1.3	2,992	-0.04%
2024/01/12	1	54.40	2	54.70	54.70	-1	2,989	-0.03%
2024/01/11	2	54.15	0	0.00	54.50	2	2,987	0.07%
2024/01/10	3	54.33	1	54.60	54.40	2	3,017	0.07%
2024/01/09	6	55.83	0	0.00	55.40	6	3,004	0.20%
2024/01/08	0.1	56.80	1	56.70	56.60	-0.9	2,987	-0.03%
2024/01/05	6	56.53	1	57.50	57.50	5	2,971	0.17%
2024/01/04	3	56.73	3	56.53	56.60	0	2,934	0.00%
2024/01/03	4	56.58	0	0.00	56.40	4	2,933	0.14%
2024/01/02	2	58.10	1	58.20	57.30	1	2,907	0.03%
2023/12/29	0	0.00	3	57.93	57.70	-3	2,891	-0.10%
2023/12/28	9	58.90	20.3	59.01	58.20	-11.3	2,881	-0.39%
2023/12/27	1	59.93	4	61.33	60.60	-3	2,802	-0.11%
2023/12/26	2	60.60	5	60.86	60.30	-3	2,746	-0.11%
2023/12/25	21	61.80	16	61.04	60.50	5	2,710	0.18%
2023/12/22	2.1	60.91	4	61.23	60.60	-1.9	2,552	-0.07%
2023/12/21	9	60.80	12.1	61.17	61.70	-3	2,485	-0.12%
2023/12/20	42.1	59.60	37	59.61	60.10	5.1	2,332	0.22%
2023/12/19	24.1	57.62	37	59.08	60.10	-12.9	2,165	-0.59%
2023/12/18	41	57.32	106	57.39	58.00	-65	1,870	-3.47%	大賣/
2023/12/15	31	55.14	53.1	55.58	56.40	-22.1	1,433	-1.54%
2023/12/14	80	51.70	0	0.00	51.30	80	1,169	6.84%
2023/12/13	0.2	51.70	0	0.00	51.40	0.2	1,188	0.02%
2023/12/12	0	0.00	5	51.22	51.30	-5	1,207	-0.41%
2023/12/11	0	0.00	4	51.50	51.50	-4	1,211	-0.33%
2023/12/08	5	51.62	1	50.80	51.00	4	1,210	0.33%
2023/12/07	5	52.10	6	52.32	51.70	-1	1,191	-0.08%
2023/12/06	7	51.76	0	0.00	51.70	7	1,169	0.60%
2023/12/05	4	51.90	7	51.39	51.50	-3	1,153	-0.26%
2023/12/04	3.2	51.41	3.6	51.43	51.80	-0.4	1,156	-0.04%
2023/12/01	0	0.00	1	50.20	50.20	-1	1,117	-0.09%
2023/11/29	3	50.05	4	49.98	49.85	-1	1,133	-0.09%
2023/11/24	1	48.70	0	0.00	48.75	1	1,113	0.09%
2023/11/23	0	0.00	6	48.90	48.90	-6	1,122	-0.53%
2023/11/22	1.1	49.76	0	0.00	49.10	1.1	1,126	0.10%
2023/11/21	6	48.85	1	49.50	49.35	5	1,117	0.45%
2023/11/16	1	48.65	1	48.50	48.30	0	1,119	0.00%
2023/11/13	2	47.50	4	47.60	46.80	-2	1,125	-0.18%
2023/11/10	4	48.20	1	47.90	47.75	3	1,144	0.26%
2023/11/08	0.2	46.78	0	0.00	47.00	0.2	1,164	0.02%
2023/11/06	1	47.35	0	0.00	47.35	1	1,209	0.08%
2023/10/24	0.1	46.20	0	0.00	46.15	0.1	1,821	0.01%
2023/10/13	0.1	47.34	0	0.00	47.40	0.1	1,890	0.00%
2023/10/12	1.1	46.30	0	0.00	46.80	1.1	1,908	0.06%
2023/10/11	1	46.00	0	0.00	46.10	1	1,913	0.05%
2023/10/04	1.1	45.94	2	46.00	45.75	-0.9	1,930	-0.05%
2023/09/28	1	47.40	0	0.00	46.75	1	1,964	0.05%
2023/09/27	0	47.60	0	0.00	47.45	0	1,973	0.00%
2023/09/26	2	47.90	0	0.00	48.00	2	1,980	0.10%
2023/09/21	0	48.95	2	50.30	49.20	-2	2,008	-0.10%
2023/09/20	1	50.50	2	50.10	50.00	-1	2,000	-0.05%
2023/09/19	0	0.00	2	49.83	49.85	-2	1,986	-0.10%
2023/09/15	1	48.65	0.6	48.80	49.50	0.4	1,982	0.02%
2023/09/13	0	47.95	0	0.00	47.70	0	1,995	0.00%
2023/09/11	1	47.80	0	0.00	47.65	1	2,029	0.05%
2023/09/08	0	47.85	0	0.00	47.75	0	2,067	0.00%
2023/09/07	0	48.95	0	0.00	47.85	0	2,138	0.00%
2023/09/05	0	48.95	1	48.85	49.00	-1	2,181	-0.05%
2023/09/01	1	47.50	0	0.00	47.45	1	2,174	0.05%
2023/08/31	1	46.80	0	0.00	46.85	1	2,176	0.05%
2023/08/30	1	46.00	0	0.00	46.25	1	2,213	0.05%
2023/08/28	0	45.40	0	0.00	45.60	0	2,260	0.00%
2023/08/23	1	45.50	0	0.00	45.60	1	2,313	0.04%
2023/08/22	0	45.95	0	0.00	45.30	0	2,338	0.00%
2023/08/17	1	47.40	0	0.00	47.00	1	2,523	0.04%
2023/08/16	0	47.45	0	0.00	47.05	0	2,653	0.00%
2023/08/14	0	48.55	0	0.00	47.85	0	2,807	0.00%
2023/08/11	0	49.90	0	0.00	49.55	0	2,793	0.00%
2023/08/09	3	51.10	3	51.00	51.00	0	2,751	0.00%
2023/08/07	0	50.60	0	0.00	51.80	0	2,700	0.00%
2023/08/04	1	52.70	0.2	51.58	52.00	0.8	2,689	0.03%
2023/08/02	0	50.60	26.1	51.99	50.60	-26.1	2,621	-0.99%
2023/08/01	2	49.48	1.3	49.52	50.00	0.7	2,511	0.03%
2023/07/26	0	45.95	3	46.50	46.80	-3	2,434	-0.12%
2023/07/21	1	45.70	7	45.46	45.75	-6	2,584	-0.23%
2023/07/20	0	0.00	1	46.00	45.95	-1	2,801	-0.04%
2023/07/19	0	0.00	1	44.55	44.65	-1	3,110	-0.03%
2023/07/18	1.1	44.20	0	0.00	44.25	1.1	3,547	0.03%
2023/07/17	0	0.00	1	43.85	44.85	-1	3,713	-0.03%
2023/07/14	0	0.00	17	43.61	43.10	-17	3,698	-0.46%
2023/07/13	0	42.95	1	43.00	42.75	-1	3,727	-0.03%
2023/07/12	0	0.00	5	43.44	43.15	-5	3,768	-0.13%
2023/07/11	1	43.60	0	0.00	43.25	1	3,773	0.03%
2023/07/10	0	43.95	0	0.00	43.70	0	3,759	0.00%
2023/07/07	0	44.50	2	43.95	43.95	-2	3,764	-0.05%
2023/07/06	3	45.03	0	0.00	45.00	3	3,756	0.08%
2023/07/05	1	46.60	0	0.00	46.50	1	3,749	0.03%
2023/07/04	1	46.70	0	0.00	46.90	1	3,755	0.03%
2023/06/29	1	46.90	7	46.66	46.60	-6	3,772	-0.16%
2023/06/27	1	46.30	0	0.00	46.30	1	3,799	0.03%
2023/06/26	0	46.85	0	0.00	46.55	0	3,809	0.00%
2023/06/21	0	46.95	0	0.00	47.15	0	3,824	0.00%
2023/06/13	0	46.95	2	46.65	46.70	-2	4,041	-0.05%
2023/06/12	0	47.95	3	47.50	47.70	-3	4,001	-0.07%
2023/06/09	0	47.95	1	48.30	48.20	-1	4,013	-0.02%
2023/06/08	3	48.70	5	48.80	48.80	-2	3,977	-0.05%
2023/06/07	0	0.00	1	48.90	49.05	-1	3,985	-0.03%
2023/06/05	1.1	48.26	1	48.40	48.20	0.1	3,966	0.00%
2023/06/02	0	47.90	4	47.85	47.70	-4	3,930	-0.10%
2023/05/31	2	48.30	1	48.25	47.90	1	3,891	0.03%
2023/05/30	0	47.85	2	47.68	47.60	-2	3,932	-0.05%
2023/05/26	1	48.85	0	0.00	48.90	1	3,918	0.03%
2023/05/25	0	48.95	0	0.00	50.10	0	3,906	0.00%
2023/05/24	0	48.90	0	0.00	49.70	0	3,873	0.00%
2023/05/22	13	46.53	11	46.67	47.20	2	3,703	0.05%
2023/05/19	1	49.50	9	48.70	49.75	-8	3,560	-0.22%
2023/05/17	5	45.10	5	45.58	46.10	0	3,375	0.00%
2023/05/16	0	0.00	2	45.45	45.50	-2	3,378	-0.06%
2023/05/15	0	44.95	0	0.00	44.90	0	3,405	0.00%
2023/05/12	0	45.95	0	0.00	45.10	0	3,431	0.00%
2023/05/11	0	45.95	0	0.00	45.90	0	3,428	0.00%
2023/05/10	9	46.61	2	46.80	47.05	7	3,417	0.20%
2023/05/09	1.1	44.86	4	45.25	44.75	-2.9	3,377	-0.09%
2023/05/08	4	46.40	0	0.00	46.40	4	3,357	0.12%
2023/05/04	1.6	46.94	0	0.00	46.70	1.6	3,347	0.05%
2023/05/03	1	47.80	0	0.00	47.20	1	3,391	0.03%
2023/05/02	0	47.80	4	47.00	47.45	-4	3,457	-0.12%
2023/04/28	6	48.95	0	0.00	48.85	6	3,432	0.17%
2023/04/27	1	49.20	0	0.00	49.65	1	3,416	0.03%
2023/04/26	2	47.55	2	47.95	47.95	0	3,343	0.00%
2023/04/25	14.3	50.07	6	48.49	48.20	8.3	3,305	0.25%
2023/04/24	83.2	51.73	42	50.62	49.80	41.2	3,135	1.31%
2023/04/21	83	51.24	67.2	51.13	53.60	15.8	2,823	0.56%
2023/04/20	1	49.85	1.1	49.59	48.80	-0.1	2,378	0.00%
2023/04/19	0	46.95	0	0.00	46.35	0	2,220	0.00%
2023/04/18	0	0.00	1	47.70	47.20	-1	2,214	-0.05%
2023/04/17	0	0.00	2	45.55	47.00	-2	2,185	-0.09%
2023/04/11	1	44.90	1	45.15	44.95	0	2,188	0.00%
2023/04/10	1	45.80	0	0.00	45.75	1	2,190	0.05%
2023/04/07	1	47.60	0	0.00	46.55	1	2,195	0.05%
2023/03/31	1	48.00	0	0.00	47.95	1	2,282	0.04%
2023/03/29	0	47.70	0	0.00	47.65	0	2,498	0.00%
2023/03/28	1	46.70	0	0.00	47.00	1	2,514	0.04%
2023/03/27	4	47.95	0	0.00	47.50	4	2,528	0.16%
2023/03/24	0	47.80	5	48.00	48.00	-5	2,580	-0.19%
2023/03/22	0	46.85	5	47.45	47.70	-5	2,646	-0.19%
2023/03/20	0	45.90	0	0.00	46.00	0	2,664	0.00%
2023/03/17	2	45.45	0	0.00	45.70	2	2,651	0.08%
2023/03/16	0	43.95	0	0.00	43.60	0	2,569	0.00%
2023/03/15	0	44.95	5	44.75	44.75	-5	2,572	-0.19%
2023/03/13	0	0.00	0	45.70	45.50	0	2,555	0.00%
2023/03/09	0	44.95	0	0.00	44.90	0	2,542	0.00%
2023/03/08	0	0.00	0.1	45.65	45.55	-0.1	2,542	0.00%
2023/03/06	0	0.00	1	45.55	45.75	-1	2,544	-0.04%
2023/03/03	0	44.95	0	0.00	45.15	0	2,549	0.00%
2023/03/02	1	44.35	1	44.40	45.25	0	2,549	0.00%
2023/02/23	0	0.00	1	44.60	44.75	-1	2,465	-0.04%
2023/02/22	0	44.95	2	44.10	44.25	-2	2,466	-0.08%
2023/02/17	0	45.06	0	0.00	45.15	0	2,609	0.00%
2023/02/16	0	0.00	0.1	45.30	45.35	-0.1	2,625	0.00%
2023/02/15	0	44.95	0	0.00	44.90	0	2,634	0.00%
2023/02/13	0	44.95	4	44.33	44.55	-4	2,638	-0.15%
2023/02/10	0	45.95	10	45.90	45.00	-10	2,609	-0.38%
2023/02/09	0	0.00	1	46.45	45.90	-1	2,581	-0.04%
2023/02/08	1	46.80	0.1	47.00	46.75	0.9	2,559	0.04%
2023/02/06	3.1	47.84	3	48.00	46.90	0	2,534	0.00%
2023/02/03	1	47.65	0	0.00	47.60	1	2,504	0.04%
2023/02/02	0	47.45	2	47.63	47.45	-2	2,481	-0.08%
2023/02/01	20.8	47.76	11	48.00	47.90	9.8	2,475	0.40%
2023/01/31	9.2	48.33	1.1	48.22	48.40	8.1	2,415	0.33%
2023/01/30	1	45.95	20.1	46.13	46.60	-19.1	2,314	-0.83%
2023/01/17	2.2	45.31	7	45.21	45.30	-4.8	2,270	-0.21%
2023/01/13	21	44.86	0	0.00	44.70	21	2,224	0.94%
2023/01/12	0	0.00	2	44.80	44.85	-2	2,243	-0.09%
2023/01/11	6	43.75	1.1	44.44	43.80	4.9	2,195	0.22%
2023/01/06	0.1	43.25	2	43.23	42.95	-1.9	2,146	-0.09%
2022/12/30	2	42.80	1	42.30	42.90	1	2,126	0.05%
2022/12/29	0	41.95	0	0.00	42.00	0	2,104	0.00%
2022/12/26	2	43.63	0	0.00	43.80	2	2,068	0.10%
2022/12/23	1	44.00	0	0.00	44.00	1	2,043	0.05%
2022/12/22	1	43.15	2	43.88	44.25	-1	1,970	-0.05%
2022/12/21	27	40.91	27	41.36	41.55	0	1,821	0.00%
2022/12/20	0	40.95	3	40.67	40.35	-3	1,741	-0.17%
2022/12/19	0	40.95	6	41.21	41.70	-6	1,730	-0.35%
2022/12/16	0	41.95	1.1	42.16	42.00	-1.1	1,698	-0.06%
2022/12/15	1.1	41.96	0	0.00	42.10	1.1	1,633	0.07%
2022/12/14	1	41.60	0	0.00	40.50	1	1,535	0.07%
2022/12/13	6	41.53	0.1	40.90	41.70	5.9	1,483	0.40%
2022/12/09	0	0.00	15	39.15	39.25	-15	1,357	-1.10%
2022/12/07	15	38.82	0.1	39.60	37.85	14.9	1,363	1.09%
2022/12/06	0	38.80	0.1	39.20	38.75	-0.1	1,348	-0.01%
2022/12/05	0	0.00	2.2	39.13	39.30	-2.2	1,372	-0.16%
2022/12/01	0	0.00	28.4	38.45	38.50	-28.4	1,522	-1.86%
2022/11/30	1.1	37.85	0	0.00	37.95	1.1	1,509	0.07%
2022/11/29	0	0.00	61	37.62	37.70	-61	1,505	-4.05%
2022/11/28	5	36.60	0	0.00	37.15	5	1,505	0.33%
2022/11/25	10	37.88	0.1	38.00	37.25	10	1,502	0.66%
2022/11/22	5	37.30	0	0.00	37.35	5	1,476	0.34%
2022/11/18	1	37.70	0	0.00	37.70	1	1,482	0.07%
2022/11/17	0	36.85	4	37.10	37.40	-4	1,480	-0.27%
2022/11/16	20.1	37.81	50	37.05	37.35	-30	1,476	-2.03%
2022/11/15	12	37.50	0.4	36.73	37.50	11.6	1,428	0.81%
2022/11/14	12	34.65	12	35.13	35.20	0	1,319	0.00%
2022/11/11	4.2	34.27	50	34.43	34.05	-45.8	1,302	-3.52%
2022/11/10	0	34.70	0	0.00	34.40	0	1,308	0.00%
2022/11/09	0.1	35.11	0	0.00	35.00	0.1	1,337	0.01%
2022/11/08	0	0.00	0.1	35.95	35.75	-0.1	1,401	0.00%
2022/11/07	3	35.45	3	35.75	35.70	0	1,487	0.00%
2022/10/31	2	34.10	0	0.00	34.20	2	1,550	0.13%
2022/10/28	5.1	34.34	0	0.00	34.15	5.1	1,581	0.32%
2022/10/24	1	36.25	1.1	36.21	36.00	-0.1	1,838	0.00%
2022/10/21	0	35.80	0	0.00	35.70	0	1,834	0.00%
2022/10/20	4.1	34.30	0	0.00	36.00	4.1	1,839	0.22%
2022/10/17	5	33.45	0	0.00	34.40	5	1,812	0.28%
2022/10/13	10	34.17	0	0.00	33.20	10	1,846	0.54%
2022/10/07	2	34.90	0	0.00	34.90	2	1,881	0.11%
2022/10/04	0	0.00	1	34.25	34.30	-1	1,933	-0.05%
2022/10/03	4	32.90	0	0.00	33.30	4	1,919	0.21%
2022/09/30	3	33.53	0	0.00	34.00	3	1,920	0.16%
2022/09/27	3	33.90	1	34.00	34.90	2	2,006	0.10%
2022/09/26	5	35.20	0	0.00	34.45	5	2,027	0.25%
2022/09/23	0	0.00	2	37.38	36.90	-2	2,042	-0.10%
2022/09/22	0	36.85	0	0.00	36.80	0	2,065	0.00%
2022/09/20	5	37.70	0	0.00	37.60	5	2,091	0.24%
2022/09/16	0	38.95	0	0.00	38.85	0	2,104	0.00%
2022/09/14	5	38.85	0	0.00	39.35	5	2,165	0.23%
2022/09/12	2	38.85	21	39.51	39.80	-19	2,259	-0.84%
2022/09/08	1	38.60	1	39.10	38.80	0	2,242	0.00%
2022/09/07	0	0.00	1	37.70	36.30	-1	2,193	-0.05%
2022/09/06	5	35.70	0	0.00	35.70	5	2,111	0.24%
2022/09/05	5	36.35	0	0.00	36.20	5	2,131	0.23%
2022/09/02	3	37.00	0	0.00	36.90	3	2,156	0.14%
2022/09/01	0	37.50	0	0.00	37.40	0	2,177	0.00%
2022/08/29	3	37.50	0	0.00	37.60	3	2,222	0.14%
2022/08/25	0	38.95	0	0.00	38.65	0	2,230	0.00%
2022/08/24	1	39.05	1	39.15	39.05	0	2,223	0.00%
2022/08/23	0	38.60	0	0.00	37.95	0	2,223	0.00%
2022/08/22	4	38.55	0	0.00	38.55	4	2,251	0.18%
2022/08/19	0	0.00	1	39.30	39.30	-1	2,266	-0.04%
2022/08/18	1	39.60	0	0.00	39.65	1	2,281	0.04%
2022/08/15	33	38.20	37	39.89	40.00	-4	2,319	-0.17%
2022/08/09	0	0.00	10	35.26	35.55	-10	2,351	-0.43%
2022/08/08	0	34.95	0	0.00	35.45	0	2,421	0.00%
2022/08/04	1	34.35	1	34.55	34.60	0	2,699	0.00%
2022/08/03	0	0.00	1	35.15	35.20	-1	2,871	-0.03%
2022/08/02	1	36.55	0	36.75	36.55	1	2,922	0.03%
2022/08/01	48	37.82	43	37.78	37.85	5	2,926	0.17%
2022/07/28	2	34.85	0	0.00	34.85	2	2,938	0.07%
2022/07/26	0.2	35.20	0	0.00	35.20	0.2	3,052	0.01%
2022/07/25	0	0.00	1	36.00	35.95	-1	3,074	-0.03%
2022/07/22	4	35.70	0	0.00	35.70	4	3,111	0.13%
2022/07/20	0	0.00	3	36.18	36.00	-3	3,284	-0.09%
2022/07/18	2	34.60	2	34.90	35.00	0	3,363	0.00%
2022/07/15	0	33.95	0	0.00	34.05	0	3,411	0.00%
2022/07/14	1	34.35	2	34.40	34.45	-1	3,619	-0.03%
2022/07/12	2	32.95	0	0.00	32.90	2	3,854	0.05%
2022/07/11	0	34.98	0	0.00	34.95	0	4,111	0.00%
2022/07/08	2	34.85	0	0.00	35.00	2	4,425	0.05%
2022/07/07	50	34.50	2	34.20	34.40	48	4,531	1.06%
2022/07/06	0	0.00	4	34.10	34.10	-4	4,607	-0.09%
2022/07/05	2	38.60	0	0.00	39.30	2	4,714	0.04%
2022/07/04	5	38.50	0	0.00	38.45	5	4,741	0.11%
2022/07/01	0	0.00	2	39.55	37.85	-2	4,928	-0.04%
2022/06/30	0	39.90	0	0.00	39.65	0	5,169	0.00%
2022/06/23	0	39.95	1	40.70	40.20	-1	5,563	-0.02%
2022/06/22	0	41.75	3	40.40	40.60	-3	5,704	-0.05%
2022/06/21	50	41.65	0	0.00	42.35	50	5,876	0.85%
2022/06/20	1	42.20	0	0.00	41.50	1	5,941	0.02%
2022/06/17	0.2	44.25	1	44.10	44.15	-0.8	5,929	-0.01%
2022/06/16	1	46.40	3	46.57	45.00	-2	5,954	-0.03%
2022/06/15	0	0.00	2	47.45	46.55	-2	5,954	-0.03%
2022/06/14	0	46.90	1	46.45	46.85	-1	6,001	-0.02%
2022/06/13	2	47.50	2	47.80	47.25	0	6,048	0.00%
2022/06/09	0	49.95	0	0.00	49.85	0	6,213	0.00%
2022/06/07	1	50.90	1	50.70	50.70	0	6,319	0.00%
2022/06/06	1	50.30	0	0.00	50.30	1	6,345	0.02%
2022/06/02	0	0.00	1	49.60	49.65	-1	6,427	-0.02%
2022/05/31	0	0.00	2	49.85	49.90	-2	6,505	-0.03%
2022/05/30	0	0.00	1	50.23	50.20	-1	6,532	-0.02%
2022/05/26	0	0.00	3	49.00	48.75	-3	6,797	-0.04%
2022/05/25	3	47.55	6	47.60	48.55	-3	6,898	-0.04%
2022/05/24	1	49.20	1	48.15	48.15	0	6,930	0.00%
2022/05/23	4	49.35	2	49.23	48.95	2	6,917	0.03%
2022/05/20	2	48.80	2	48.83	48.65	0	6,929	0.00%
2022/05/19	2	47.95	1	48.25	48.30	1	7,060	0.01%
2022/05/18	4	49.84	3	50.07	50.00	1	7,041	0.01%
2022/05/17	7	48.99	5	49.07	48.95	2	6,988	0.03%
2022/05/16	5	49.28	3	49.40	48.90	2	6,957	0.03%
2022/05/13	4	49.61	2	49.90	49.70	2	6,918	0.03%
2022/05/12	4.2	51.68	4	50.00	50.00	0.2	6,906	0.00%
2022/05/11	3	52.97	3	53.47	52.40	0	6,732	0.00%
2022/05/10	6.2	57.24	6	57.12	57.10	0.2	6,590	0.00%
2022/05/09	5	58.82	55	58.11	58.00	-50	6,529	-0.77%
2022/05/06	10	60.04	27	60.90	60.40	-17	6,495	-0.26%
2022/05/05	6	62.45	4	62.50	62.40	2	6,448	0.03%
2022/05/04	68	61.76	2	62.00	62.00	66	6,383	1.03%
2022/04/29	2	64.55	0	0.00	64.40	2	6,295	0.03%
2022/04/28	0.1	64.90	3	64.70	64.20	-2.9	6,285	-0.05%
2022/04/27	1	65.30	0	0.00	65.00	1	6,252	0.02%
2022/04/26	8	65.78	7	64.80	65.10	1	6,193	0.02%
2022/04/25	0	0.00	4	66.60	66.10	-4	6,069	-0.07%
2022/04/22	2	69.35	5	69.32	69.40	-3	5,992	-0.05%
2022/04/20	7	69.91	14	69.81	71.40	-7	5,912	-0.12%
2022/04/19	5	72.72	7	72.54	72.40	-2	5,733	-0.03%
2022/04/18	7	73.91	8	73.59	72.90	-1	5,664	-0.02%
2022/04/15	12	75.33	32.7	76.14	75.50	-20.7	5,535	-0.37%
2022/04/14	35.4	74.75	32	74.86	74.80	3.4	5,271	0.06%
2022/04/13	3	71.53	23	71.35	71.20	-20	4,961	-0.40%
2022/04/12	4	70.40	19	70.84	70.70	-15	4,847	-0.31%
2022/04/11	31	70.65	29	70.76	69.80	2	4,768	0.04%
2022/04/08	18	68.94	4	68.95	69.20	14	4,625	0.30%
2022/04/07	17	69.79	4	70.35	67.90	13	4,547	0.29%
2022/04/06	32	71.04	13	71.49	70.80	19	4,326	0.44%
2022/04/01	3	69.50	5	69.24	69.50	-2	4,057	-0.05%
2022/03/31	2	67.75	3	67.83	67.80	-1	3,960	-0.03%
2022/03/30	2	65.05	4	66.45	67.40	-2	3,881	-0.05%
2022/03/29	7	66.63	1.5	66.90	66.00	5.5	3,843	0.14%
2022/03/28	12	66.83	3	66.67	67.90	9	3,778	0.24%
2022/03/25	3	66.94	11.6	67.14	68.00	-8.6	3,716	-0.23%
2022/03/24	3	66.90	7	66.57	66.00	-4	3,626	-0.11%
2022/03/23	2	64.75	5	64.98	65.30	-3	3,518	-0.09%
2022/03/22	3	63.97	0	0.00	64.10	3	3,412	0.09%
2022/03/21	0	0.00	0.1	63.60	63.30	-0.1	3,357	0.00%
2022/03/18	5	62.10	2	62.90	62.00	3	3,338	0.09%
2022/03/17	1	61.70	0	0.00	62.40	1	3,326	0.03%
2022/03/16	2	62.15	2	63.50	62.30	0	3,272	0.00%
2022/03/15	4	64.20	3	65.17	64.20	1	3,223	0.03%
2022/03/14	10.2	65.19	13.9	65.32	66.20	-3.6	3,167	-0.11%
2022/03/11	1.6	63.56	2	63.25	63.80	-0.4	3,076	-0.01%
2022/03/10	0	0.00	2	62.20	62.70	-2	3,000	-0.07%
2022/03/09	0	0.00	8	60.60	61.70	-8	2,973	-0.27%
2022/03/08	5	61.84	3	59.17	59.50	2	2,944	0.07%
2022/03/07	10	62.26	3.3	62.11	62.10	6.8	2,860	0.24%
2022/03/04	1	63.00	2	62.50	62.50	-1	2,805	-0.04%
2022/03/03	1	62.90	2	63.25	63.00	-1	2,793	-0.04%
2022/03/02	3	62.90	6	62.73	62.70	-3	2,778	-0.11%
2022/03/01	18	63.71	12	63.03	63.00	6	2,739	0.22%
2022/02/25	6	61.02	7.3	61.65	62.00	-1.3	2,577	-0.05%
2022/02/24	2	59.50	3.5	59.87	59.40	-1.5	2,513	-0.06%
2022/02/23	2	59.50	1	59.80	59.80	1	2,470	0.04%
2022/02/22	3	59.20	9	59.51	59.50	-6	2,466	-0.24%
2022/02/21	22	61.78	19.1	61.06	60.30	2.9	2,430	0.12%
2022/02/18	0	0.00	2	58.80	58.90	-2	2,301	-0.09%
2022/02/16	0	0.00	1	58.20	57.80	-1	2,322	-0.04%
2022/02/15	2.2	58.63	0	0.00	58.10	2.2	2,323	0.10%
2022/02/14	1.3	58.68	12.5	58.75	58.90	-11.2	2,375	-0.47%
2022/02/11	1.1	57.81	1	58.40	58.00	0.1	2,304	0.00%
2022/02/10	0	0.00	2.5	57.69	58.10	-2.5	2,341	-0.10%
2022/02/09	0	0.00	1	57.00	57.00	-1	2,462	-0.04%
2022/01/24	1	52.00	0	0.00	52.80	1	2,561	0.04%
2022/01/21	1	54.30	0	0.00	53.40	1	2,602	0.04%
2022/01/18	0	0.00	2	54.90	54.50	-2	2,664	-0.08%
2022/01/17	0	0.00	0.2	54.27	54.50	-0.2	2,705	-0.01%
2022/01/14	0.1	54.00	3	53.90	54.20	-3	2,793	-0.11%
2022/01/13	3	55.27	1.1	55.21	55.20	2	2,814	0.07%
2022/01/12	1	54.31	2	54.60	54.70	-1	2,807	-0.03%
2022/01/11	2	55.15	0	0.00	55.10	2	2,789	0.07%
2022/01/10	2.1	55.78	0	0.00	56.00	2.1	2,792	0.07%
2022/01/07	1	56.70	0	57.00	56.70	1	2,784	0.03%
2022/01/06	1.2	57.40	3	57.40	57.30	-1.8	2,807	-0.06%
2022/01/05	1	57.60	1	58.20	57.50	0	2,846	0.00%
2022/01/04	2.1	57.26	0	0.00	57.50	2.1	2,874	0.07%
2022/01/03	4	57.98	0	0.00	57.50	4	2,898	0.14%
2021/12/29	0.1	58.50	1	58.20	58.70	-1	2,942	-0.03%
2021/12/28	2.1	58.20	4	58.00	58.20	-2	2,990	-0.07%
2021/12/27	0.3	58.51	0	0.00	58.40	0.3	3,041	0.01%
2021/12/24	2	59.50	2	59.35	59.00	0	3,096	0.00%
2021/12/23	6.5	60.09	2.5	59.98	60.00	4	3,119	0.13%
2021/12/22	2	59.60	0	0.00	59.60	2	3,094	0.06%
2021/12/21	1	59.00	2	59.75	59.90	-1	3,097	-0.03%
2021/12/20	7	59.79	7	59.90	60.00	0	3,082	0.00%
2021/12/17	7	58.81	6	58.85	58.80	1	3,019	0.03%
2021/12/16	1	57.00	1	57.20	57.30	0	2,938	0.00%
2021/12/15	2	56.90	0	0.00	57.00	2	2,979	0.07%
2021/12/14	3	57.53	0	0.00	56.80	3	3,001	0.10%
2021/12/10	2	57.50	1	57.70	57.50	1	2,985	0.03%
2021/12/09	1	58.90	0	0.00	57.80	1	3,034	0.03%
2021/12/07	1	58.30	5	57.74	58.50	-4	3,081	-0.13%
2021/12/06	2	57.45	2	57.65	57.30	0	3,082	0.00%
2021/12/03	2	57.70	0	0.00	57.30	2	3,109	0.06%
2021/12/02	0	0.00	11	57.25	57.30	-11	3,147	-0.35%
2021/12/01	0	0.00	1	56.90	57.00	-1	3,181	-0.03%
2021/11/30	0	0.00	7	56.89	57.30	-7	3,231	-0.22%
2021/11/29	4.1	56.50	0	0.00	56.80	4.1	3,269	0.12%
2021/11/26	1	57.70	10	57.90	57.80	-9	3,312	-0.27%
2021/11/24	6	59.00	7	58.94	58.80	-1	3,404	-0.03%
2021/11/23	10.1	57.55	1	58.00	57.10	9.1	3,361	0.27%
2021/11/22	3	55.87	9	56.22	56.60	-6	3,586	-0.17%
2021/11/19	1	56.10	1	56.10	56.10	0	3,630	0.00%
2021/11/17	1	57.10	0	0.00	57.10	1	3,795	0.03%
2021/11/16	0	0.00	3	56.60	56.20	-3	3,824	-0.08%
2021/11/15	3	57.03	0	0.00	56.80	3	3,881	0.08%
2021/11/11	8	60.65	5	59.50	58.70	3	4,057	0.07%
2021/11/09	0	0.00	7	59.60	59.50	-7	4,171	-0.17%
2021/11/08	37.2	60.68	28.3	60.25	60.00	8.9	4,194	0.21%
2021/11/05	2	58.00	0	0.00	58.50	2	4,137	0.05%
2021/11/04	1	58.30	0	0.00	58.50	1	4,210	0.02%
2021/11/03	0	0.00	6	59.07	59.40	-6	4,313	-0.14%
2021/11/02	3	58.70	1	57.60	57.60	2	4,284	0.05%
2021/11/01	1	58.40	1	58.10	58.20	0	4,327	0.00%
2021/10/28	3	58.73	9	58.86	59.00	-6	4,363	-0.14%
2021/10/26	3	57.43	2	57.55	57.60	1	4,697	0.02%
2021/10/22	2	55.60	0	0.00	55.20	2	4,893	0.04%
2021/10/21	0	0.00	1	58.10	58.20	-1	4,935	-0.02%
2021/10/18	2	57.30	7	56.54	56.70	-5	5,351	-0.09%
2021/10/15	2	56.95	1	57.60	57.30	1	5,593	0.02%
2021/10/14	2	55.85	1.1	56.71	56.70	0.9	5,959	0.02%
2021/10/13	0	0.00	5	56.60	55.10	-5	6,355	-0.08%
2021/10/12	0.1	56.32	0	0.00	56.30	0.1	6,482	0.00%
2021/10/08	1	57.50	0	0.00	57.20	1	6,758	0.01%
2021/10/07	2	57.95	7	57.93	58.80	-5	7,076	-0.07%
2021/10/06	1	58.60	1	58.20	57.60	0	7,411	0.00%
2021/10/05	1	57.60	4	57.70	58.60	-3	7,686	-0.04%
2021/10/04	2.1	59.09	5	57.92	56.80	-2.9	7,883	-0.04%
2021/10/01	1	61.19	8	60.75	59.50	-7	8,220	-0.09%
2021/09/30	6	61.62	0	62.80	63.00	6	8,743	0.07%
2021/09/29	1	61.00	0.4	61.00	60.70	0.6	9,439	0.01%
2021/09/27	0	0.00	2	62.60	62.50	-2	11,719	-0.02%
2021/09/24	0.1	63.00	8	62.06	62.00	-7.9	12,376	-0.06%
2021/09/23	1	62.20	0	0.00	62.00	1	13,703	0.01%
2021/09/22	2	62.55	1	62.50	62.20	1	14,889	0.01%
2021/09/17	2	63.70	1	64.10	65.00	1	15,482	0.01%
2021/09/15	1	63.90	3	65.17	65.00	-2	16,031	-0.01%
2021/09/14	2	64.80	20	65.03	65.00	-18	16,733	-0.11%
2021/09/13	3	66.90	7	66.87	66.80	-4	17,518	-0.02%
2021/09/10	6	65.85	4	66.43	66.10	2	17,588	0.01%
2021/09/09	3.1	64.77	1	65.40	65.20	2.1	17,647	0.01%
2021/09/07	2	65.70	2	65.20	65.40	0	17,941	0.00%
2021/09/06	5	67.20	0	67.00	66.30	5	18,054	0.03%
2021/09/03	14	68.15	1	66.80	66.80	13	18,234	0.07%
2021/09/02	1	68.90	5	68.08	67.60	-4	18,385	-0.02%
2021/09/01	3	69.83	20	70.01	69.40	-17	18,473	-0.09%
2021/08/31	2	71.00	3	71.00	70.30	-1	18,592	-0.01%
2021/08/30	10	69.55	2	69.90	69.60	8	18,777	0.04%
2021/08/27	0	0.00	3	68.43	69.10	-3	19,012	-0.02%
2021/08/26	159.1	70.08	143	70.50	69.00	16.1	19,337	0.08%	大買/大賣/
2021/08/25	11	66.36	0	0.00	67.10	11	19,534	0.06%
2021/08/24	2	64.50	2	65.75	66.30	0	19,780	0.00%
2021/08/23	15	66.21	11	65.67	65.80	4	20,561	0.02%
2021/08/20	2	63.05	4	62.35	63.20	-2	21,093	-0.01%
2021/08/19	1	64.50	0	0.00	63.20	1	21,520	0.00%
2021/08/18	1	64.50	21	63.98	67.00	-20	21,600	-0.09%
2021/08/17	1	64.40	0	0.00	64.50	1	21,796	0.00%
2021/08/16	6.3	69.17	18	68.07	68.40	-11.7	22,036	-0.05%
2021/08/13	2	73.10	4	72.45	72.20	-2	22,349	-0.01%
2021/08/12	14	72.24	27.2	73.01	74.10	-13.2	22,842	-0.06%
2021/08/11	24	74.26	26.2	71.89	71.50	-2.2	23,280	-0.01%
2021/08/10	1.1	73.30	4.5	74.37	72.50	-3.4	23,465	-0.01%
2021/08/09	27	75.69	5.2	75.70	75.80	21.8	23,677	0.09%
2021/08/06	2	73.95	17.5	74.76	73.70	-15.5	23,956	-0.06%
2021/08/05	0	75.90	12.4	74.98	74.20	-12.4	24,359	-0.05%
2021/08/04	0	76.40	0	76.50	76.10	0	24,634	0.00%
2021/08/03	5	77.50	0	76.80	76.80	5	25,439	0.02%
2021/08/02	2.2	76.96	1	76.80	77.50	1.2	26,084	0.00%
2021/07/30	19	76.25	7	77.30	75.80	12	26,449	0.05%
2021/07/29	7	74.40	2	72.75	75.00	5	27,183	0.02%
2021/07/28	9	72.86	6	73.00	72.50	3	27,871	0.01%
2021/07/27	15	72.91	15	72.68	72.10	0	28,415	0.00%
2021/07/26	5	75.48	11.5	75.18	74.70	-6.5	29,154	-0.02%
2021/07/23	3	73.63	7	73.89	73.80	-4	29,831	-0.01%
2021/07/22	25.1	73.24	45	71.11	71.70	-19.9	30,155	-0.07%
2021/07/21	25	77.04	17.3	76.10	73.30	7.7	30,639	0.03%
2021/07/20	44.3	77.90	67	77.99	76.80	-22.7	30,768	-0.07%
2021/07/19	78	77.81	43	77.25	79.40	35	30,883	0.11%
2021/07/16	22	73.74	11	73.79	74.00	11	31,277	0.04%
2021/07/15	27	73.97	4.1	73.89	74.80	23	31,829	0.07%
2021/07/14	20	73.15	16	72.26	72.00	4	31,954	0.01%
2021/07/13	34	77.46	23.4	76.98	75.60	10.6	32,305	0.03%
2021/07/12	16.1	82.53	17	84.04	81.20	-0.9	32,626	0.00%
2021/07/09	19	82.61	46	82.58	81.10	-27	33,246	-0.08%
2021/07/08	36	84.65	47	84.21	83.60	-11	34,034	-0.03%
2021/07/07	61.3	84.61	55.3	84.75	84.00	6	33,763	0.02%
2021/07/06	46.3	88.90	75.8	87.89	87.80	-29.6	33,327	-0.09%
2021/07/05	205.2	89.43	110	89.16	85.80	95.2	32,680	0.29%	大買/大賣/
2021/07/02	41	84.62	92.1	85.19	86.60	-51.1	31,335	-0.16%
2021/07/01	37	78.54	31	78.53	78.80	6	30,621	0.02%
2021/06/30	108.1	83.23	124.2	82.35	79.80	-16.1	30,088	-0.05%	大買/大賣/
2021/06/29	109.3	79.34	127.2	79.41	80.20	-17.9	28,815	-0.06%	大買/大賣/
2021/06/28	27	73.78	70	73.12	74.30	-43	27,622	-0.16%
2021/06/25	19	68.37	35	67.99	67.60	-16	26,994	-0.06%
2021/06/24	28	67.15	21	67.57	66.80	7	26,720	0.03%
2021/06/23	105.1	69.76	54	69.04	65.60	51.1	26,441	0.19%	大買/
2021/06/22	71	68.85	96.3	68.69	69.50	-25.3	25,722	-0.10%
2021/06/21	10	63.72	15	64.15	63.20	-5	24,893	-0.02%
2021/06/18	2	64.40	2	64.50	64.30	0	24,773	0.00%
2021/06/17	25	65.66	75	65.21	64.70	-50	24,687	-0.20%
2021/06/16	9	65.03	32	65.71	64.30	-23	24,501	-0.09%
2021/06/15	14	65.24	15	65.36	65.80	-1	24,374	0.00%
2021/06/11	42	65.08	29	65.40	64.10	13	24,239	0.05%
2021/06/09	32.2	64.73	24	63.94	63.60	8.2	23,966	0.03%
2021/06/08	12	65.68	9	65.94	65.50	3	23,840	0.01%
2021/06/07	107	65.24	111	64.90	65.20	-4	23,766	-0.02%	大買/大賣/
2021/06/04	29	67.49	50	67.69	66.30	-21	23,647	-0.09%
2021/06/03	29	66.88	42	67.14	66.70	-13	23,600	-0.06%
2021/06/02	109	66.77	97	66.90	67.00	12	23,249	0.05%	大買/
2021/06/01	75	64.52	88	64.91	65.60	-13	22,815	-0.06%
2021/05/31	329	66.96	291	67.28	64.20	38	22,585	0.17%	大買/大賣/
2021/05/28	142	63.37	111	63.09	64.40	31	21,715	0.14%	大買/大賣/
2021/05/27	100	59.50	112	59.76	58.60	-12	21,116	-0.06%	大賣/
2021/05/26	20	57.35	12	57.23	57.80	8	20,697	0.04%
2021/05/25	28	57.28	7	56.96	56.80	21	20,585	0.10%
2021/05/24	68	60.42	65	59.89	58.80	3	20,330	0.01%
2021/05/21	131	58.77	145	59.10	60.70	-14	20,101	-0.07%	大買/大賣/
2021/05/20	159	59.73	146	59.93	57.20	13	19,706	0.07%	大買/大賣/
2021/05/19	162	59.20	143.4	59.26	61.70	18.6	19,174	0.10%	大買/大賣/
2021/05/18	3	55.57	17	53.99	56.10	-14	18,723	-0.07%
2021/05/17	19.4	53.09	16	53.71	51.00	3.4	18,450	0.02%
2021/05/14	4	59.08	3.5	56.77	56.60	0.5	18,170	0.00%
2021/05/13	46	60.83	88	59.88	60.20	-42	17,761	-0.24%
2021/05/12	37	69.02	63	66.56	65.10	-26	17,309	-0.15%
2021/05/11	167	75.23	175	75.76	72.30	-8	16,971	-0.05%	大買/大賣/
2021/05/10	192	79.20	150	78.74	80.20	42	16,146	0.26%	大買/大賣/
2021/05/07	73	73.28	72	73.22	75.80	1	15,440	0.01%
2021/05/06	191	76.00	183	76.41	73.90	8	14,956	0.05%	大買/大賣/
2021/05/05	85	73.35	93	73.53	74.60	-8	13,962	-0.06%
2021/05/04	166	69.03	153.1	69.52	69.30	12.9	13,185	0.10%	大買/大賣/
2021/05/03	99.1	79.42	72	79.24	72.60	27	12,523	0.22%
2021/04/29	78.5	78.56	81	78.56	80.50	-2.5	11,674	-0.02%
2021/04/28	78	71.16	78	71.39	73.20	0	10,831	0.00%
2021/04/27	92.5	69.60	67	70.02	70.60	25.5	10,422	0.24%
2021/04/26	18	65.27	16	65.17	66.50	2	9,804	0.02%
2021/04/23	47	59.26	50	59.97	60.50	-3	9,449	-0.03%
2021/04/22	182	62.27	291	61.96	59.30	-109	9,050	-1.20%	大買/大賣/鉅額交易
2021/04/21	246.1	58.75	266	58.46	58.90	-19.9	8,305	-0.24%	大買/大賣/
2021/04/20	107	54.40	99	53.84	56.70	8	7,636	0.10%	大買/
2021/04/19	71	55.12	44	54.78	55.00	27	7,276	0.37%
2021/04/16	82.1	53.31	44	52.94	53.00	38.1	6,608	0.58%
2021/04/15	104	49.78	21	51.07	52.00	83	5,951	1.39%	大買/
2021/04/14	23	48.17	40	47.92	48.00	-17	5,075	-0.33%
2021/04/13	1	44.20	3.2	44.99	44.65	-2.2	4,123	-0.05%
2021/04/12	1	45.00	5.3	44.38	44.60	-4.3	4,101	-0.11%
2021/04/09	5	43.33	8	43.00	43.30	-3	3,980	-0.08%
2021/04/08	2	43.30	1	43.65	44.50	1	3,910	0.03%
2021/04/07	5	41.56	2	41.55	42.00	3	3,813	0.08%
2021/04/06	3	41.53	7	41.64	41.95	-4	3,846	-0.10%
2021/03/29	1	39.40	0	0.00	39.35	1	3,761	0.03%
2021/03/22	1	39.45	0	0.00	39.50	1	4,477	0.02%
2021/03/16	4	39.34	40.2	39.17	38.95	-36.2	5,185	-0.70%
2021/03/15	21	40.86	0	0.00	40.80	21	5,090	0.41%
2021/03/12	1.2	40.05	0	0.00	40.00	1.2	5,093	0.02%
2021/03/11	6	40.20	7	40.16	39.95	-1	5,153	-0.02%
2021/03/10	0	0.00	29	40.84	41.15	-29	5,110	-0.57%
2021/03/08	0	0.00	4	39.29	39.20	-4	4,807	-0.08%
2021/03/05	24	39.77	0	0.00	38.85	24	4,875	0.49%
2021/03/04	0	0.00	1	40.10	39.65	-1	4,933	-0.02%
2021/03/03	3	39.40	0	0.00	39.15	3	4,974	0.06%
2021/02/25	2	39.70	6	39.85	39.70	-4	5,626	-0.07%
2021/02/24	5	39.00	2	39.15	38.80	3	5,682	0.05%
2021/02/23	4	39.93	5	40.10	39.80	-1	5,640	-0.02%
2021/02/22	5	39.25	0	0.00	39.00	5	5,517	0.09%
2021/02/19	10	37.89	1	37.80	37.75	9	5,449	0.17%
2021/02/18	6	37.81	2	37.88	37.85	4	5,430	0.07%
2021/02/04	2	35.40	0	0.00	35.50	2	5,428	0.04%
2021/02/03	1	34.65	1	34.50	34.55	0	5,463	0.00%
2021/02/01	0	0.00	10	33.44	33.70	-10	5,460	-0.18%
2021/01/27	1	34.50	0	0.00	34.75	1	5,411	0.02%
2021/01/26	1	35.05	0	0.00	35.05	1	5,401	0.02%
2021/01/22	5	35.09	0	0.00	35.45	5	5,375	0.09%
2021/01/21	5	34.19	4	34.20	34.25	1	5,375	0.02%
2021/01/20	2	34.48	12	35.06	34.10	-10	5,396	-0.19%
2021/01/19	5	36.07	0	0.00	35.85	5	5,413	0.09%
2021/01/18	6	35.83	1	34.62	35.95	5	5,390	0.09%
2021/01/08	1	38.90	0	0.00	38.90	1	5,080	0.02%
2021/01/07	34	39.39	30	39.43	39.40	4	5,063	0.08%
2021/01/06	4	39.85	5	40.40	39.35	-1	5,041	-0.02%
2021/01/05	0	0.00	3	40.15	40.70	-3	4,969	-0.06%
2020/12/31	0	0.00	3	39.30	39.45	-3	4,881	-0.06%
2020/12/30	16	40.17	6	40.59	39.70	10	4,898	0.20%
2020/12/29	24	40.76	22	40.73	39.80	2	4,849	0.04%
2020/12/28	5	39.00	0	0.00	39.00	5	4,740	0.11%
2020/12/23	0	0.00	3	39.20	39.70	-3	4,672	-0.06%
2020/12/22	16	42.74	43	41.82	40.30	-27	4,695	-0.57%
2020/12/21	14	40.70	17	40.62	40.75	-3	4,377	-0.07%
2020/12/18	5	39.10	5	38.98	39.10	0	4,170	0.00%
2020/12/17	0	0.00	5	38.20	38.20	-5	4,148	-0.12%
2020/12/16	5	38.20	0	0.00	38.20	5	4,175	0.12%
2020/12/15	0	0.00	21	39.05	37.90	-21	4,254	-0.49%
2020/12/14	0	0.00	3	38.55	38.55	-3	4,332	-0.07%
2020/12/11	5.1	38.57	25	40.52	38.70	-19.9	4,395	-0.45%
2020/12/10	19	40.64	10	40.15	41.00	9	4,124	0.22%
2020/12/09	0	0.00	1	38.15	37.80	-1	3,814	-0.03%
2020/12/04	3	38.40	0	0.00	38.80	3	4,018	0.07%
2020/12/02	1	37.00	0	0.00	37.45	1	4,193	0.02%
2020/12/01	5	37.80	1	38.45	37.60	4	4,159	0.10%
2020/11/30	4	38.75	3	38.55	38.85	1	4,119	0.02%
2020/11/27	20	38.72	1	38.30	38.70	19	4,081	0.47%
2020/11/26	0	0.00	1	38.15	38.45	-1	3,993	-0.03%
2020/11/25	5	37.03	3	37.08	36.85	2	3,842	0.05%
2020/11/24	1	34.15	0	0.00	35.15	1	3,510	0.03%
2020/11/23	18	33.90	5	33.84	33.95	13	3,344	0.39%
2020/11/13	0	0.00	5	32.25	32.80	-5	3,252	-0.15%
2020/11/11	2	32.80	4	32.70	32.90	-2	3,205	-0.06%
2020/11/10	0	0.00	0	31.90	31.70	0	3,157	0.00%
2020/11/09	0	0.00	7	31.91	32.00	-7	3,161	-0.22%
2020/11/05	3	32.03	0	0.00	31.70	3	3,346	0.09%
2020/11/04	2	31.80	0	0.00	31.75	2	3,433	0.06%
2020/11/02	1	31.00	0	0.00	31.85	1	3,425	0.03%
2020/10/28	0	0.00	5	32.63	32.65	-5	3,371	-0.15%
2020/10/27	0	0.00	3	32.17	32.70	-3	3,335	-0.09%
2020/10/26	2	31.75	0	0.00	31.45	2	3,271	0.06%
2020/10/23	3	31.25	30	30.85	31.25	-27	3,272	-0.82%
2020/10/22	30	30.30	0	0.00	30.30	30	3,270	0.92%
2020/10/13	6	32.38	0	0.00	32.50	6	3,236	0.19%
2020/10/12	3	32.55	3	32.75	32.75	0	3,232	0.00%
2020/10/07	3	32.25	3	32.40	32.60	0	3,196	0.00%
2020/10/05	0	0.00	1	31.00	31.30	-1	3,114	-0.03%
2020/09/30	0	0.00	3	30.62	30.85	-3	3,113	-0.10%
2020/09/25	1	30.00	6	30.85	30.45	-5	3,080	-0.16%
2020/09/22	1	31.85	0	0.00	32.70	1	2,823	0.04%
2020/09/21	1	33.50	0	0.00	33.25	1	2,760	0.04%
2020/09/18	2	34.13	1	34.35	34.35	1	2,708	0.04%
2020/09/17	5	34.31	4	33.73	34.45	1	2,603	0.04%
2020/09/16	1	33.70	12	32.34	33.30	-11	2,459	-0.45%
2020/09/14	1	31.80	10	32.86	31.95	-9	2,295	-0.39%
2020/09/11	57	33.76	39	33.30	32.15	18	2,227	0.81%
2020/09/10	3	32.23	5	32.03	32.00	-2	1,944	-0.10%
2020/09/08	4	31.30	0	0.00	31.25	4	1,870	0.21%
2020/09/07	16	33.47	38	33.30	32.80	-22	1,799	-1.22%
2020/09/02	0	0.00	12	30.60	31.00	-12	1,534	-0.78%
2020/08/31	0	0.00	1	30.00	29.85	-1	1,474	-0.07%
2020/08/27	8	30.10	6	29.88	29.05	2	1,410	0.14%
2020/08/24	1	28.85	0	0.00	28.95	1	1,346	0.07%
2020/08/21	3	28.60	3	28.22	28.90	0	1,357	0.00%
2020/08/20	2	27.20	40	28.02	27.40	-38	1,331	-2.85%
2020/08/18	0	0.00	1	29.15	29.15	-1	1,266	-0.08%
2020/08/17	0	0.00	10	29.65	29.40	-10	1,232	-0.81%
2020/08/13	1	29.00	1	28.60	28.80	0	1,195	0.00%
2020/08/12	2	29.28	3	29.83	29.15	-1	1,174	-0.09%
2020/08/11	44	29.65	34	29.95	29.80	10	1,135	0.88%
2020/08/10	0	0.00	1	28.20	29.40	-1	981	-0.10%
2020/07/31	0	0.00	1	26.85	26.65	-1	876	-0.11%
2020/07/30	1	26.80	1	26.70	26.85	0	889	0.00%
2020/07/27	3	25.90	0	0.00	25.80	3	882	0.34%
2020/07/24	7	26.65	2	26.40	26.40	5	875	0.57%
2020/07/22	20	25.80	0	0.00	25.60	20	833	2.40%
2020/07/17	20	25.68	0	0.00	24.90	20	823	2.43%
2020/07/06	0	0.00	1	25.20	25.30	-1	798	-0.13%
2020/07/03	0	0.00	3	25.30	25.20	-3	801	-0.37%
2020/06/11	5	26.60	0	0.00	25.60	5	1,153	0.43%
2020/06/05	0	0.00	6	25.80	25.70	-6	1,190	-0.50%
2020/06/03	0	0.00	3	25.45	25.55	-3	1,204	-0.25%
2020/05/29	0	24.65	0	0.00	24.65	0	1,195	0.00%
2020/05/28	1	25.70	1	25.20	25.30	0	1,178	0.00%
2020/05/27	1	24.25	0	0.00	24.35	1	1,163	0.09%
2020/05/26	2	24.25	0	0.00	24.30	2	1,173	0.17%
2020/05/25	1	23.80	0	0.00	24.20	1	1,182	0.08%
2020/05/22	2	24.10	0	0.00	23.95	2	1,183	0.17%
2020/05/18	0	0.00	2	23.98	23.80	-2	1,180	-0.17%
2020/05/13	1	24.50	0	0.00	24.45	1	1,176	0.08%
2020/05/06	0	0.00	2	24.75	24.25	-2	1,201	-0.17%
2020/05/05	5	24.82	2	24.35	24.95	3	1,184	0.25%
2020/04/30	2	24.05	0	0.00	24.00	2	1,171	0.17%
2020/04/29	0	0.00	2	23.33	23.30	-2	1,184	-0.17%
2020/04/28	1	22.50	0	0.00	22.80	1	1,213	0.08%
2020/04/27	0	0.00	1	22.75	22.65	-1	1,244	-0.08%
2020/04/24	3	22.05	0	0.00	22.00	3	1,238	0.24%
2020/04/16	1	23.25	0	0.00	23.35	1	1,392	0.07%
2020/04/15	0	0.00	5	23.00	23.20	-5	1,395	-0.36%
2020/03/24	0	0.00	4	20.35	20.90	-4	1,496	-0.27%
2020/03/20	0	0.00	4	18.85	18.85	-4	1,484	-0.27%
2020/03/19	4	17.14	0	0.00	17.15	4	1,537	0.26%
2020/03/18	0	21.00	30	20.50	19.00	-30	1,500	-2.00%
2020/03/17	5	20.95	0	0.00	20.90	5	1,456	0.34%
2020/03/16	30	23.88	0	0.00	23.20	30	1,390	2.16%
2020/03/12	1	26.45	0	0.00	26.70	1	1,304	0.08%
2020/03/10	0	0.00	3	27.65	28.10	-3	1,271	-0.24%
2020/03/09	3	28.50	0	0.00	28.20	3	1,257	0.24%
2020/03/03	1	29.20	0	0.00	29.20	1	1,244	0.08%
2020/02/27	1	29.40	1	29.70	29.25	0	1,266	0.00%
2020/02/26	1	30.00	0	0.00	29.90	1	1,257	0.08%
2020/02/21	0	0.00	1	30.20	30.20	-1	1,240	-0.08%
2020/02/13	5	29.40	10	29.38	29.20	-5	1,241	-0.40%
2020/02/07	0	0.00	3	30.00	29.55	-3	1,225	-0.24%
2020/02/04	1	31.20	0	0.00	30.90	1	1,199	0.08%
2020/02/03	0	0.00	1	30.90	31.15	-1	1,187	-0.08%
2020/01/31	4	30.96	1	30.25	31.70	3	1,161	0.26%
2020/01/30	1	30.65	0	0.00	30.50	1	1,124	0.09%
2020/01/20	0	0.00	1	32.70	32.65	-1	1,090	-0.09%
2020/01/16	5	32.70	2	32.88	32.80	3	1,074	0.28%
2020/01/15	0	0.00	1	32.50	32.40	-1	1,060	-0.09%
2020/01/14	0	32.50	0	0.00	32.50	0	1,048	0.00%
2020/01/13	0	0.00	8	32.93	32.10	-8	1,034	-0.77%
2020/01/10	0	0.00	6	31.48	31.35	-6	965	-0.62%
2020/01/06	1	31.35	0	0.00	31.30	1	929	0.11%
2020/01/02	0	0.00	2	31.95	31.70	-2	901	-0.22%
2019/12/31	0	0.00	5	31.62	31.50	-5	875	-0.57%
2019/12/30	9	31.61	1	31.80	31.70	8	849	0.94%
2019/12/27	1	30.65	0	0.00	30.85	1	795	0.13%
2019/12/25	1	30.45	0	0.00	30.30	1	772	0.13%
2019/12/23	0	0.00	3	30.80	30.05	-3	751	-0.40%
2019/12/20	0	0.00	1	30.95	30.80	-1	734	-0.14%
2019/12/19	2	31.20	0	0.00	31.00	2	735	0.27%
2019/12/17	0	0.00	2	31.30	31.05	-2	710	-0.28%
2019/12/16	2	30.75	3	30.78	30.90	-1	674	-0.15%
2019/12/13	8	29.30	8	29.68	29.80	0	614	0.00%
2019/12/12	0	0.00	1	28.60	28.60	-1	563	-0.18%
2019/12/03	1	27.60	0	0.00	28.00	1	592	0.17%
2019/12/02	0	0.00	1	27.70	27.60	-1	602	-0.17%
2019/11/28	1	28.65	0	0.00	28.45	1	617	0.16%
2019/11/27	0	0.00	1	28.75	28.90	-1	621	-0.16%
2019/11/26	0	0.00	3	28.42	29.00	-3	622	-0.48%
2019/11/22	2	27.65	10	27.65	27.55	-8	598	-1.34%
2019/11/14	0	0.00	1	27.35	27.30	-1	653	-0.15%
2019/11/11	0	0.00	13	28.20	28.10	-13	725	-1.79%
2019/11/08	1	28.75	1	28.65	28.75	0	737	0.00%
2019/11/06	3	28.80	0	0.00	28.60	3	741	0.40%
2019/11/05	12	28.88	0	0.00	28.70	12	743	1.61%
2019/11/04	1	28.40	0	0.00	28.30	1	754	0.13%
2019/10/28	1	28.70	0	0.00	28.35	1	806	0.12%
2019/10/23	1	29.35	0	0.00	29.00	1	854	0.12%
2019/10/22	0	0.00	3	29.40	29.25	-3	859	-0.35%
2019/10/21	7	29.25	7	29.43	29.25	0	869	0.00%
2019/10/07	0	0.00	4	27.75	27.70	-4	975	-0.41%
2019/09/27	1	28.50	0	0.00	28.50	1	980	0.10%
2019/09/24	0	0.00	1	29.35	29.20	-1	971	-0.10%
2019/09/23	2	28.75	0	0.00	28.85	2	959	0.21%
2019/09/17	0	0.00	1	28.60	28.70	-1	947	-0.11%
2019/09/06	0	0.00	1	28.30	28.15	-1	959	-0.10%
2019/09/05	0	0.00	1	28.65	28.20	-1	952	-0.11%
2019/08/29	1	27.00	0	0.00	27.15	1	949	0.11%
2019/08/19	1	26.85	0	0.00	26.85	1	932	0.11%
2019/08/13	1	28.30	0	0.00	28.35	1	890	0.11%
2019/07/29	2	31.45	0	0.00	31.50	2	876	0.23%
2019/07/24	1	30.95	0	0.00	30.90	1	851	0.12%
2019/07/19	0	0.00	2	30.90	31.15	-2	832	-0.24%
2019/07/18	0	0.00	14	30.76	30.70	-14	807	-1.73%
2019/07/17	6	31.13	0	0.00	31.05	6	798	0.75%
2019/07/16	3	30.10	3	30.25	30.45	0	767	0.00%
2019/07/11	0	31.75	17	31.66	31.75	-17	758	-2.24%
2019/07/05	2	31.70	0	0.00	31.70	2	819	0.24%
2019/07/03	5	31.25	0	0.00	31.30	5	855	0.58%
2019/06/20	4	31.50	0	0.00	31.65	4	955	0.42%
2019/06/17	0	0.00	4	31.30	31.40	-4	1,074	-0.37%
2019/06/14	6	31.10	7	31.28	31.00	-1	1,100	-0.09%
2019/06/13	2	31.03	6	31.13	31.00	-4	1,146	-0.35%
2019/06/12	0	0.00	1	31.05	31.05	-1	1,218	-0.08%
2019/06/10	1	31.10	0	0.00	31.00	1	1,229	0.08%
2019/06/06	1	31.15	0	0.00	31.15	1	1,236	0.08%
2019/06/05	0	0.00	2	31.25	31.40	-2	1,234	-0.16%
2019/06/04	1	30.90	0	0.00	30.85	1	1,220	0.08%
2019/05/29	3	31.30	0	0.00	31.10	3	1,283	0.23%
2019/05/27	1	30.85	4	30.83	30.85	-3	1,290	-0.23%
2019/05/24	1	30.95	0	0.00	30.85	1	1,323	0.08%
2019/05/23	2	30.95	1	30.90	30.85	1	1,339	0.07%
2019/05/21	0	0.00	9	31.03	30.90	-9	1,376	-0.65%
2019/05/20	3	30.93	0	0.00	30.70	3	1,438	0.21%
2019/05/16	1	29.55	0	0.00	29.90	1	1,444	0.07%
2019/05/15	2	29.55	0	0.00	29.80	2	1,455	0.14%
2019/05/14	1	28.65	1	29.11	29.75	0	1,465	0.00%
2019/05/13	2	29.18	0	0.00	29.25	2	1,486	0.13%
2019/04/29	5	30.40	0	0.00	30.30	5	1,747	0.29%
2019/04/18	4	30.50	0	0.00	30.50	4	1,782	0.22%
2019/04/17	0	0.00	4	30.60	30.80	-4	1,785	-0.22%
2019/04/16	4	30.85	0	0.00	30.90	4	1,793	0.22%
2019/04/15	4	30.80	4	30.85	31.20	0	1,821	0.00%
2019/04/12	5	30.96	8	31.18	30.70	-3	1,846	-0.16%
2019/04/11	2	31.53	0	0.00	31.50	2	1,814	0.11%
2019/04/10	2	31.78	0	0.00	31.70	2	1,801	0.11%
2019/04/09	1	32.15	1	32.20	32.10	0	1,781	0.00%
2019/04/08	8	32.30	0	0.00	32.30	8	1,774	0.45%
2019/03/29	1	32.90	0	0.00	32.65	1	1,896	0.05%
2019/03/21	1	33.50	0	0.00	33.55	1	1,984	0.05%
2019/03/19	0	0.00	1	34.10	33.90	-1	1,903	-0.05%
2019/03/15	1	33.50	0	0.00	33.80	1	1,858	0.05%
2019/03/06	0	0.00	4	32.80	32.70	-4	1,963	-0.20%
2019/02/20	0	0.00	5	32.45	32.35	-5	2,091	-0.24%
2019/02/13	1	31.60	0	0.00	31.65	1	2,380	0.04%
2019/02/12	5	31.95	0	0.00	31.75	5	2,403	0.21%
2019/02/11	14	32.82	3	33.00	31.70	11	2,402	0.46%
2019/01/28	0	0.00	1	32.00	32.10	-1	2,396	-0.04%
2019/01/24	6	31.90	6	31.93	31.75	0	2,469	0.00%
2019/01/07	0	0.00	1	30.35	31.15	-1	3,001	-0.03%
2019/01/04	1	30.00	0	0.00	30.10	1	3,074	0.03%
2019/01/03	0	0.00	1	30.75	30.60	-1	3,196	-0.03%
2018/12/22	1	32.60	0	0.00	32.00	1	4,175	0.02%
2018/12/18	0	0.00	5	31.50	31.20	-5	5,994	-0.08%
2018/12/17	5	31.55	0	0.00	31.55	5	6,366	0.08%
2018/12/14	0	0.00	6	31.55	31.45	-6	6,551	-0.09%
2018/12/10	3	31.75	3	31.65	31.65	0	7,033	0.00%
2018/12/07	0	0.00	3	32.00	31.85	-3	7,157	-0.04%
2018/12/06	3	31.80	4	31.75	31.80	-1	7,305	-0.01%
2018/12/05	3	32.60	0	0.00	32.55	3	7,288	0.04%
2018/12/04	0	0.00	3	33.60	33.20	-3	7,306	-0.04%
2018/12/03	3	33.00	0	0.00	33.35	3	7,334	0.04%
2018/11/30	0	0.00	6	31.90	32.55	-6	7,303	-0.08%
2018/11/26	21	31.73	20	31.76	32.60	1	7,229	0.01%
2018/11/23	0	0.00	5	32.25	32.30	-5	7,153	-0.07%
2018/11/22	6	33.59	0	0.00	33.10	6	7,104	0.08%
2018/11/19	0	0.00	1	34.15	34.05	-1	7,142	-0.01%
2018/11/14	7	34.32	6	34.20	34.70	1	7,090	0.01%
2018/11/07	2	33.45	0	0.00	33.60	2	6,873	0.03%
2018/11/06	5	33.95	5	33.86	33.20	0	6,893	0.00%
2018/10/31	5	33.09	9	33.13	33.10	-4	6,772	-0.06%
2018/10/30	5	32.67	1	32.70	32.95	4	6,745	0.06%
2018/10/23	0	0.00	5	35.44	35.00	-5	6,544	-0.08%
2018/10/19	1	34.95	0	0.00	35.35	1	6,575	0.02%
2018/10/18	5	36.15	1	36.15	36.10	4	6,551	0.06%
2018/10/17	0	0.00	2	36.30	35.95	-2	6,503	-0.03%
2018/10/16	2	37.20	1	37.10	36.20	1	6,460	0.02%
2018/10/15	0	0.00	1	37.00	37.45	-1	6,432	-0.02%
2018/10/12	11	36.77	5	36.72	37.20	6	6,407	0.09%
2018/10/11	2	36.08	10	36.30	35.45	-8	6,363	-0.13%
2018/10/09	8	40.03	5	40.14	39.15	3	6,285	0.05%
2018/10/08	5	39.70	5	40.30	39.70	0	6,244	0.00%
2018/10/05	2	40.50	0	0.00	39.90	2	6,184	0.03%
2018/10/04	0	0.00	1	41.50	41.50	-1	6,058	-0.02%
2018/10/03	41	42.95	0	0.00	40.80	41	5,932	0.69%
2018/10/02	10	44.00	0	0.00	43.70	10	5,675	0.18%
2018/10/01	18	43.98	58	44.21	44.85	-40	5,602	-0.71%
2018/09/28	5	46.85	3	46.48	45.10	2	5,451	0.04%
2018/09/27	8	46.61	57	46.51	46.60	-49	5,147	-0.95%
2018/09/26	44	46.26	63	46.42	46.90	-19	4,805	-0.40%
2018/09/25	48.4	45.98	73.4	45.79	46.40	-25	4,335	-0.58%
2018/09/21	3	41.77	28	41.83	42.30	-25	3,498	-0.71%
2018/09/19	9	39.19	9	39.33	38.65	0	2,957	0.00%
2018/09/18	3	38.57	3	38.35	38.50	0	2,880	0.00%
2018/09/17	12	38.42	12	38.28	38.00	0	2,791	0.00%
2018/09/13	0	0.00	3	36.65	36.75	-3	2,680	-0.11%
2018/09/12	24	35.60	21	35.91	36.10	3	2,597	0.12%
2018/09/07	15	35.54	15	35.61	34.85	0	2,729	0.00%
2018/09/05	13	35.14	13	35.26	35.20	0	3,147	0.00%
2018/08/31	1	36.15	1	35.80	35.70	0	3,245	0.00%
2018/08/30	1	36.25	2	36.20	35.80	-1	3,273	-0.03%
2018/08/28	1	36.10	0	0.00	35.80	1	3,362	0.03%
2018/08/27	0	0.00	2	36.25	36.40	-2	3,462	-0.06%
2018/08/23	21	36.50	20	36.89	37.40	1	3,634	0.03%
2018/08/15	1	35.85	0	0.00	35.85	1	3,712	0.03%
2018/08/13	5	37.10	0	0.00	36.75	5	3,833	0.13%
2018/08/08	1	38.55	0	0.00	38.20	1	3,936	0.03%
2018/08/01	0	0.00	5	38.20	38.40	-5	4,782	-0.10%
2018/07/27	1	38.00	0	0.00	38.20	1	5,125	0.02%
2018/07/26	5	38.75	7	38.60	38.50	-2	5,470	-0.04%
2018/07/23	0	0.00	1	34.95	34.90	-1	6,309	-0.02%
2018/07/17	0.1	39.10	0	0.00	39.10	0.1	8,181	0.00%
2018/07/04	0	0.00	2	38.60	38.55	-2	11,356	-0.02%
2018/06/27	2	38.50	0	0.00	38.45	2	14,509	0.01%
2018/06/22	2	40.50	0	0.00	40.35	2	14,959	0.01%
2018/06/20	20	41.60	5	40.75	41.05	15	14,944	0.10%
2018/06/19	57	43.05	53	43.34	41.90	4	14,860	0.03%
2018/06/14	19	43.33	15	44.08	41.80	4	14,634	0.03%
2018/06/13	11	42.05	15	42.64	43.00	-4	14,427	-0.03%
2018/06/11	0	0.00	1	41.15	41.50	-1	14,102	-0.01%
2018/06/08	0	0.00	6	41.23	40.60	-6	14,092	-0.04%
2018/06/07	0	0.00	8	41.95	41.40	-8	14,066	-0.06%
2018/06/06	13	41.78	1	42.05	41.70	12	14,083	0.09%
2018/06/05	0	0.00	1	41.80	41.50	-1	14,052	-0.01%
2018/06/01	2	40.60	13	40.96	41.45	-11	13,910	-0.08%
2018/05/31	12	40.75	20	40.00	40.00	-8	13,811	-0.06%
2018/05/30	11	40.80	0	0.00	40.80	11	13,763	0.08%
2018/05/29	10	42.25	0	0.00	41.80	10	13,790	0.07%
2018/05/23	16	42.93	15	42.83	41.65	1	14,037	0.01%
2018/05/21	8	42.80	15	42.59	42.35	-7	13,977	-0.05%
2018/05/17	7	41.37	0	0.00	41.00	7	13,925	0.05%
2018/05/16	3	41.85	5	42.15	41.55	-2	13,931	-0.01%
2018/05/15	10	42.33	11	42.56	41.90	-1	14,067	-0.01%
2018/05/14	19	39.03	10	38.85	39.85	9	13,964	0.06%
2018/05/11	15	40.43	24	40.55	39.20	-9	14,013	-0.06%
2018/05/10	8	39.23	1	40.50	39.05	7	14,003	0.05%
2018/05/09	2	41.63	6	40.81	40.50	-4	13,898	-0.03%
2018/05/08	1	38.95	5	39.95	39.35	-4	13,790	-0.03%
2018/05/04	2	39.50	0	0.00	39.50	2	13,639	0.01%
2018/05/03	9	37.96	9	38.11	38.85	0	13,515	0.00%
2018/05/02	99	41.29	86	41.59	40.35	13	13,210	0.10%
2018/04/30	45	45.77	34	46.08	44.80	11	12,872	0.09%
2018/04/27	15	43.43	18	43.35	43.95	-3	12,666	-0.02%
2018/04/26	111	44.27	100	44.55	42.60	11	12,442	0.09%	大買/
2018/04/25	29	47.94	27	48.02	47.30	2	11,987	0.02%
2018/04/24	52	50.15	89	50.48	48.55	-37	11,725	-0.32%
2018/04/23	101.3	48.53	95.3	48.69	50.00	6	10,956	0.05%	大買/
2018/04/20	14	47.02	16	46.67	45.75	-2	10,518	-0.02%
2018/04/19	28	46.12	9	46.14	45.75	19	10,238	0.19%
2018/04/18	44	45.96	49	45.91	45.05	-5	9,880	-0.05%
2018/04/17	11	45.65	18	45.64	44.20	-7	9,674	-0.07%
2018/04/16	52	44.18	44	44.54	43.30	8	9,341	0.09%
2018/04/13	4	44.53	4	44.38	42.70	0	9,143	0.00%
2018/04/12	1	44.80	0	0.00	45.00	1	8,970	0.01%
2018/04/11	20	45.89	20	45.84	45.75	0	8,742	0.00%
2018/04/10	128.3	45.77	176.5	46.40	45.80	-48.2	8,194	-0.59%	大買/大賣/
2018/04/09	56	42.95	69.4	43.16	44.30	-13.4	7,423	-0.18%
2018/04/03	18.9	40.22	25.1	39.57	40.30	-6.2	7,016	-0.09%
2018/04/02	22	40.03	34	40.43	39.00	-12	6,619	-0.18%
2018/03/31	98.9	39.60	79.8	39.76	39.70	19.1	6,123	0.31%
2018/03/30	21	36.10	37	36.77	37.00	-16	5,122	-0.31%
2018/03/29	8	33.17	24	33.38	33.65	-16	4,311	-0.37%
2018/03/28	1	31.20	0	0.00	31.35	1	3,816	0.03%
2018/03/27	5	30.40	5	30.61	30.70	0	3,733	0.00%
2018/03/23	5	29.20	0	0.00	29.30	5	3,660	0.14%
2018/03/19	10	30.03	0	0.00	30.00	10	3,609	0.28%
2018/03/14	6	29.80	0	0.00	29.85	6	3,596	0.17%
2018/03/13	1	29.60	1	29.70	29.70	0	3,580	0.00%
2018/03/09	1	29.95	1	29.95	30.00	0	3,547	0.00%
2018/03/02	10	31.20	11	31.14	31.15	-1	3,556	-0.03%
2018/02/23	8	32.04	0	0.00	31.45	8	3,335	0.24%
2018/02/22	0	0.00	13	30.55	30.65	-13	3,147	-0.41%
2018/02/09	5	29.25	0	0.00	29.80	5	3,090	0.16%
2018/02/08	2	30.00	0	0.00	29.90	2	3,086	0.06%
2018/02/07	1	30.95	7	30.84	30.40	-6	3,048	-0.20%
2018/02/05	0	0.00	2	30.75	30.85	-2	2,706	-0.07%
2018/02/02	3	30.90	5	30.70	30.75	-2	2,687	-0.07%
2018/01/30	0	0.00	10	29.69	29.60	-10	2,567	-0.39%
2018/01/29	3	30.48	1	30.75	30.40	2	2,545	0.08%
2018/01/26	4	30.30	0	0.00	30.40	4	2,522	0.16%
2018/01/25	0	0.00	3	30.00	29.90	-3	2,572	-0.12%
2018/01/23	1	29.90	0	0.00	29.75	1	2,470	0.04%
2018/01/19	3	29.00	0	0.00	29.00	3	2,351	0.13%
2018/01/18	0	0.00	5	28.20	28.15	-5	2,366	-0.21%
2018/01/16	0	0.00	1	28.40	28.50	-1	2,388	-0.04%
2018/01/10	0	0.00	3	29.00	28.90	-3	2,392	-0.13%
2018/01/08	0	0.00	13	29.54	29.65	-13	2,358	-0.55%
2018/01/05	7	29.15	0	0.00	29.05	7	2,311	0.30%
2018/01/03	0	0.00	1	28.95	28.95	-1	2,282	-0.04%
2018/01/02	1	28.35	0	0.00	28.70	1	2,234	0.04%