新光鋼 (2031)-富邦-台南券商分點個股進出

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

新光鋼

(2031)

可現股當沖

股價
57.5
漲跌
▲0.4
漲幅
+0.70%
成交量
1,168張
產業
上市鋼鐵類股▲0.26%
551人加入追蹤

立即追蹤
本地時間:14:30

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

新光鋼 (2031)籌碼相關－富邦-台南券商分點個股進出

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-台南券商分點個股進出
富邦-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0.1	57.50	0	0.00	57.50	0.1	2,963	0.00%
2024/04/24	0.5	58.80	0	0.00	58.70	0.5	2,940	0.02%
2024/04/22	1	59.30	0	0.00	58.70	1	2,976	0.03%
2024/04/18	0	0.00	3	60.50	60.20	-3	2,951	-0.10%
2024/04/17	2	59.20	0	0.00	59.20	2	2,937	0.07%
2024/04/16	2	58.40	8	58.44	58.40	-6	2,947	-0.20%
2024/04/15	0	0.00	0.2	61.00	60.00	-0.2	2,937	-0.01%
2024/04/12	1	60.20	8	60.60	60.10	-7	2,946	-0.24%
2024/04/11	5	60.80	0	0.00	61.00	5	2,953	0.17%
2024/04/10	2	63.05	0	0.00	61.70	2	2,937	0.07%
2024/04/09	1	62.60	4.1	64.21	64.40	-3.1	2,904	-0.11%
2024/04/08	0	0.00	1	62.00	61.80	-1	2,827	-0.04%
2024/04/03	1	61.90	0	0.00	61.60	1	2,821	0.04%
2024/04/02	1	61.10	0	0.00	61.10	1	2,828	0.04%
2024/03/29	0	61.70	0	0.00	61.50	0	2,917	0.00%
2024/03/28	1	62.30	0	0.00	62.10	1	3,061	0.03%
2024/03/27	0.1	62.60	0	0.00	62.90	0.1	3,124	0.00%
2024/03/25	0	0.00	1	63.10	63.00	-1	3,412	-0.03%
2024/03/22	4	63.10	0	63.70	63.90	4	3,691	0.11%
2024/03/21	7	63.40	14	64.24	63.10	-7	4,125	-0.17%
2024/03/20	13	62.73	4	62.00	61.90	9	4,344	0.21%
2024/03/19	1	65.20	1	64.60	64.60	0	4,273	0.00%
2024/03/15	0	0.00	3	62.53	62.30	-3	4,150	-0.07%
2024/03/14	0	60.40	0	0.00	60.10	0	4,101	0.00%
2024/03/13	1	60.10	2	60.10	60.10	-1	4,100	-0.02%
2024/03/12	7	61.00	11	60.57	61.00	-4	4,081	-0.10%
2024/03/11	0	0.00	1	60.20	60.10	-1	4,060	-0.02%
2024/03/08	5	62.20	3	62.07	61.20	2	4,041	0.05%
2024/03/07	1	65.00	5.2	64.28	64.50	-4.2	4,007	-0.10%
2024/03/06	8	65.89	8	65.41	65.40	0	3,983	0.00%
2024/03/05	8	66.06	8	66.00	66.00	0	3,952	0.00%
2024/03/04	8	67.50	15	67.81	66.20	-7	3,929	-0.18%
2024/03/01	7	66.49	8	66.78	66.80	-1	3,824	-0.03%
2024/02/29	7.1	63.91	7.1	65.28	66.80	0	3,755	0.00%
2024/02/27	9	64.83	8	64.56	64.80	1	3,652	0.03%
2024/02/26	13	65.45	17.2	65.74	65.60	-4.2	3,587	-0.12%
2024/02/23	1.2	63.14	2	63.35	62.80	-0.8	3,454	-0.02%
2024/02/22	0	0.00	1	60.10	60.50	-1	3,367	-0.03%
2024/02/21	3	59.90	0	0.00	59.30	3	3,339	0.09%
2024/02/20	9	61.22	11	61.05	61.00	-2	3,290	-0.06%
2024/02/19	2.1	61.76	0	60.70	61.80	2.1	3,280	0.06%
2024/02/15	0	0.00	1	58.50	58.60	-1	3,198	-0.03%
2024/02/05	1	57.00	2	57.45	57.50	-1	3,175	-0.03%
2024/02/02	0	0.00	1	56.70	56.70	-1	3,154	-0.03%
2024/01/30	1	55.90	1	56.10	56.00	0	3,143	0.00%
2024/01/29	0	0.00	1	55.90	56.30	-1	3,128	-0.03%
2024/01/26	1	55.70	0	0.00	55.50	1	3,114	0.03%
2024/01/25	0	0.00	1	56.10	55.90	-1	3,107	-0.03%
2024/01/24	2	55.55	2	55.75	55.40	0	3,099	0.00%
2024/01/23	6	55.27	0	0.00	55.20	6	3,085	0.19%
2024/01/22	0	0.00	13	53.16	53.90	-13	3,065	-0.42%
2024/01/17	1	53.20	0	0.00	53.40	1	3,042	0.03%
2024/01/16	0.1	55.20	0	0.00	54.80	0.1	3,003	0.00%
2024/01/15	0	0.00	0.1	55.10	55.40	-0.1	2,992	0.00%
2024/01/11	2	54.40	0	0.00	54.50	2	2,987	0.07%
2024/01/10	2	54.35	0	0.00	54.40	2	3,017	0.07%
2024/01/05	2	56.40	0	0.00	57.50	2	2,971	0.07%
2024/01/04	4	56.38	8.2	56.84	56.60	-4.2	2,934	-0.14%
2024/01/03	2	56.65	0.1	56.70	56.40	1.9	2,933	0.07%
2024/01/02	0	0.00	6	57.50	57.30	-6	2,907	-0.21%
2023/12/29	1	58.20	6	57.93	57.70	-5	2,891	-0.17%
2023/12/28	14	58.89	8	58.73	58.20	6	2,881	0.21%
2023/12/27	7	59.76	9	60.58	60.60	-2	2,802	-0.07%
2023/12/26	8	60.74	0	0.00	60.30	8	2,746	0.29%
2023/12/25	30	61.83	16.1	62.39	60.50	13.9	2,710	0.51%
2023/12/22	12	61.14	7	61.24	60.60	5	2,552	0.20%
2023/12/21	23.2	60.84	18.2	61.02	61.70	5	2,485	0.20%
2023/12/20	35.1	59.49	29	59.66	60.10	6.1	2,332	0.26%
2023/12/19	40	59.34	34.1	59.14	60.10	5.9	2,165	0.27%
2023/12/18	65.1	57.32	68	57.72	58.00	-2.9	1,870	-0.16%
2023/12/15	21	54.18	29.1	54.96	56.40	-8.1	1,433	-0.56%
2023/12/14	0	0.00	1	51.50	51.30	-1	1,169	-0.09%
2023/12/11	1	51.20	0	0.00	51.50	1	1,211	0.08%
2023/12/08	1.1	50.90	5	51.14	51.00	-3.9	1,210	-0.32%
2023/12/07	0	0.00	3	51.93	51.70	-3	1,191	-0.25%
2023/12/06	0	0.00	2	51.60	51.70	-2	1,169	-0.17%
2023/12/05	1	51.40	4	51.75	51.50	-3	1,153	-0.26%
2023/12/04	7	51.59	5	51.56	51.80	2	1,156	0.17%
2023/12/01	1	50.40	10	50.40	50.20	-9	1,117	-0.81%
2023/11/30	1	49.65	0	0.00	49.90	1	1,112	0.09%
2023/11/29	12	49.82	3	49.80	49.85	9	1,133	0.79%
2023/11/27	0	0.00	6	48.87	48.35	-6	1,108	-0.54%
2023/11/21	0	0.00	1	49.00	49.35	-1	1,117	-0.09%
2023/11/17	1	48.25	0	48.20	48.20	1	1,093	0.09%
2023/11/16	0	0.00	0	48.35	48.30	0	1,119	0.00%
2023/11/15	1	46.90	11	47.68	47.90	-10	1,111	-0.90%
2023/11/14	1	46.80	5	46.97	46.55	-4	1,107	-0.36%
2023/11/13	5	47.11	0	0.00	46.80	5	1,125	0.44%
2023/11/10	0	0.00	3	48.03	47.75	-3	1,144	-0.26%
2023/11/09	2	48.00	3	48.02	47.95	-1	1,162	-0.09%
2023/11/08	4	46.56	0	0.00	47.00	4	1,164	0.34%
2023/11/01	4	46.34	0	0.00	46.35	4	1,365	0.29%
2023/10/27	0	0.00	0.1	46.95	47.10	-0.1	1,669	-0.01%
2023/10/24	1	46.00	2	45.90	46.15	-1	1,821	-0.05%
2023/10/17	1	47.80	1	47.25	47.30	0	1,861	0.00%
2023/10/11	1	46.05	0	0.00	46.10	1	1,913	0.05%
2023/10/06	1	45.65	0	0.00	46.80	1	1,912	0.05%
2023/10/05	1	46.00	0	0.00	45.95	1	1,916	0.05%
2023/10/04	1	45.50	0	0.00	45.75	1	1,930	0.05%
2023/10/03	6	46.25	0	46.30	46.40	6	1,925	0.31%
2023/10/02	0	0.00	1	46.40	46.70	-1	1,949	-0.05%
2023/09/27	1	47.50	0	0.00	47.45	1	1,973	0.05%
2023/09/26	2	48.15	0	0.00	48.00	2	1,980	0.10%
2023/09/22	0	0.00	1	48.80	49.30	-1	1,989	-0.05%
2023/09/21	1	49.00	0	0.00	49.20	1	2,008	0.05%
2023/09/20	0	0.00	1	50.50	50.00	-1	2,000	-0.05%
2023/09/19	3	49.90	0	0.00	49.85	3	1,986	0.15%
2023/09/18	0	0.00	1	50.50	49.95	-1	2,002	-0.05%
2023/09/12	0	47.95	0	0.00	47.60	0	2,014	0.00%
2023/09/11	1	47.65	0	0.00	47.65	1	2,029	0.05%
2023/08/22	0	0.00	3	45.25	45.30	-3	2,338	-0.13%
2023/08/18	0	0.00	3	46.78	46.80	-3	2,396	-0.13%
2023/08/16	1	47.35	0	0.00	47.05	1	2,653	0.04%
2023/08/15	0	0.00	2	49.10	48.70	-2	2,802	-0.07%
2023/08/14	1	48.50	0.3	48.45	47.85	0.7	2,807	0.02%
2023/08/10	2	50.80	0	0.00	50.60	2	2,767	0.07%
2023/08/09	2	50.90	1	50.30	51.00	1	2,751	0.04%
2023/08/08	1	51.40	1	52.60	51.90	0	2,717	0.00%
2023/08/04	4.4	52.68	5	51.90	52.00	-0.6	2,689	-0.02%
2023/08/02	3	50.47	3	51.07	50.60	0	2,621	0.00%
2023/08/01	1.9	49.71	2.4	49.73	50.00	-0.5	2,511	-0.02%
2023/07/31	0	0.00	1	48.90	48.65	-1	2,473	-0.04%
2023/07/28	0.1	47.80	0	0.00	47.85	0.1	2,428	0.00%
2023/07/27	1	47.25	0	0.00	47.40	1	2,412	0.04%
2023/07/26	0	0.00	1	46.85	46.80	-1	2,434	-0.04%
2023/07/25	0	0.00	1	45.95	46.00	-1	2,462	-0.04%
2023/07/24	1	46.24	1	46.45	45.90	0	2,543	0.00%
2023/07/21	1	45.50	0	0.00	45.75	1	2,584	0.04%
2023/07/20	1	45.90	0	0.00	45.95	1	2,801	0.04%
2023/07/14	1	43.35	5	43.25	43.10	-4	3,698	-0.11%
2023/07/12	1	43.25	0	0.00	43.15	1	3,768	0.03%
2023/07/07	2	43.95	0	0.00	43.95	2	3,764	0.05%
2023/06/28	0	46.40	0	0.00	46.20	0	3,778	0.00%
2023/06/20	0	0.00	1	46.95	47.30	-1	3,886	-0.03%
2023/06/15	2	46.80	0	0.00	47.10	2	3,978	0.05%
2023/06/14	2	46.30	0	0.00	46.65	2	4,045	0.05%
2023/06/12	1	47.85	2	47.35	47.70	-1	4,001	-0.03%
2023/06/09	5	48.80	0	0.00	48.20	5	4,013	0.12%
2023/06/07	1	49.00	2	49.05	49.05	-1	3,985	-0.03%
2023/06/05	0	0.00	1	49.00	48.20	-1	3,966	-0.03%
2023/06/02	2	48.15	0	0.00	47.70	2	3,930	0.05%
2023/05/30	0	0.00	1	47.50	47.60	-1	3,932	-0.03%
2023/05/29	0.1	48.75	0	0.00	48.80	0.1	3,909	0.00%
2023/05/25	0	0.00	1	50.00	50.10	-1	3,906	-0.03%
2023/05/24	1.3	49.34	12	49.42	49.70	-10.7	3,873	-0.28%
2023/05/23	1	49.25	3	49.75	49.50	-2	3,834	-0.05%
2023/05/22	11	46.21	1	47.25	47.20	10	3,703	0.27%
2023/05/19	0	0.00	5.1	49.47	49.75	-5.1	3,560	-0.14%
2023/05/10	0	0.00	1	45.90	47.05	-1	3,417	-0.03%
2023/05/09	0	45.33	0	0.00	44.75	0	3,377	0.00%
2023/05/04	3	46.80	0	0.00	46.70	3	3,347	0.09%
2023/05/03	0	0.00	2	47.25	47.20	-2	3,391	-0.06%
2023/05/02	5	47.38	7	47.04	47.45	-2	3,457	-0.06%
2023/04/28	5	49.25	0	0.00	48.85	5	3,432	0.15%
2023/04/27	5	48.10	5	48.35	49.65	0	3,416	0.00%
2023/04/26	3	47.70	6	48.08	47.95	-3	3,343	-0.09%
2023/04/25	9	48.91	6	49.11	48.20	3	3,305	0.09%
2023/04/24	11	50.75	7	50.53	49.80	4	3,135	0.13%
2023/04/21	5	51.74	43	52.43	53.60	-38	2,823	-1.35%
2023/04/20	13	49.60	5	50.00	48.80	8	2,378	0.34%
2023/04/18	1	47.55	0	0.00	47.20	1	2,214	0.05%
2023/04/11	0	0.00	1	45.00	44.95	-1	2,188	-0.05%
2023/04/10	1	45.75	0	0.00	45.75	1	2,190	0.05%
2023/03/31	2	48.10	0	0.00	47.95	2	2,282	0.09%
2023/03/30	2	47.53	0	0.00	47.50	2	2,418	0.08%
2023/03/29	1	47.80	0	0.00	47.65	1	2,498	0.04%
2023/03/28	0	47.20	0	0.00	47.00	0	2,514	0.00%
2023/03/27	1	47.55	0	0.00	47.50	1	2,528	0.04%
2023/03/22	0	0.00	2	47.95	47.70	-2	2,646	-0.08%
2023/03/21	0	46.70	0	0.00	47.50	0	2,725	0.00%
2023/03/20	0	46.15	1	45.60	46.00	-1	2,664	-0.04%
2023/03/16	1	43.45	0	0.00	43.60	1	2,569	0.04%
2023/03/15	1	44.95	0	0.00	44.75	1	2,572	0.04%
2023/03/14	1	46.00	0	0.00	45.70	1	2,564	0.04%
2023/03/07	0	45.65	0	0.00	45.75	0	2,547	0.00%
2023/03/06	0	45.80	0	0.00	45.75	0	2,544	0.00%
2023/03/02	0	0.00	1	44.80	45.25	-1	2,549	-0.04%
2023/02/23	0	44.60	0	0.00	44.75	0	2,465	0.00%
2023/02/22	1	44.35	0	0.00	44.25	1	2,466	0.04%
2023/02/16	1	45.50	0	0.00	45.35	1	2,625	0.04%
2023/02/15	1	44.90	0	0.00	44.90	1	2,634	0.04%
2023/02/10	0	0.00	2	45.35	45.00	-2	2,609	-0.08%
2023/02/09	1	46.00	0	0.00	45.90	1	2,581	0.04%
2023/02/08	1	46.90	0	0.00	46.75	1	2,559	0.04%
2023/02/07	1	46.80	0	0.00	47.05	1	2,548	0.04%
2023/02/06	1	46.85	0	46.85	46.90	1	2,534	0.04%
2023/02/03	0	0.00	2	47.75	47.60	-2	2,504	-0.08%
2023/02/01	2	47.48	0	0.00	47.90	2	2,475	0.08%
2023/01/31	4	47.63	0	0.00	48.40	4	2,415	0.17%
2023/01/30	0	0.00	6	46.00	46.60	-6	2,314	-0.26%
2023/01/17	0	0.00	4.1	45.35	45.30	-4.1	2,270	-0.18%
2023/01/12	2	44.73	1	44.80	44.85	1	2,243	0.04%
2023/01/11	2	43.70	0	0.00	43.80	2	2,195	0.09%
2023/01/10	0	0.00	2	43.90	43.50	-2	2,173	-0.09%
2023/01/06	1	42.90	0	0.00	42.95	1	2,146	0.05%
2023/01/04	0	0.00	5	43.58	43.50	-5	2,150	-0.23%
2023/01/03	0	0.00	1	43.40	43.40	-1	2,142	-0.05%
2022/12/30	7	42.87	3	42.70	42.90	4	2,126	0.19%
2022/12/29	2	42.00	1	42.20	42.00	1	2,104	0.05%
2022/12/28	0	0.00	10.2	43.61	43.50	-10.2	2,077	-0.49%
2022/12/27	1	43.70	3	43.30	43.30	-2	2,072	-0.10%
2022/12/26	0	0.00	5	43.80	43.80	-5	2,068	-0.24%
2022/12/22	1	43.55	7	43.66	44.25	-6	1,970	-0.30%
2022/12/21	5	42.40	1	42.35	41.55	4	1,821	0.22%
2022/12/19	3	42.08	3	42.40	41.70	0	1,730	0.00%
2022/12/16	8	42.34	9	42.26	42.00	-1	1,698	-0.06%
2022/12/15	41	42.14	48	42.14	42.10	-7	1,633	-0.43%
2022/12/14	8	40.60	0	0.00	40.50	8	1,535	0.52%
2022/12/13	3	41.57	3	41.87	41.70	0	1,483	0.00%
2022/12/09	0	0.00	4	39.00	39.25	-4	1,357	-0.29%
2022/12/07	4	38.23	1	39.05	37.85	3	1,363	0.22%
2022/12/05	0.2	39.08	0	0.00	39.30	0.2	1,372	0.02%
2022/12/01	0	38.20	0	0.00	38.50	0	1,522	0.00%
2022/11/28	0.1	37.10	0	0.00	37.15	0.1	1,505	0.01%
2022/11/25	12	37.32	7	37.34	37.25	5	1,502	0.33%
2022/11/21	0.1	37.50	0	0.00	37.80	0.1	1,476	0.01%
2022/11/18	0	0.00	1	37.50	37.70	-1	1,482	-0.07%
2022/11/15	2	37.73	0	0.00	37.50	2	1,428	0.14%
2022/11/11	1	34.35	1	34.35	34.05	0	1,302	0.00%
2022/11/10	0	0.00	2	34.23	34.40	-2	1,308	-0.15%
2022/11/09	0	0.00	1.1	35.65	35.00	-1.1	1,337	-0.08%
2022/11/03	0.1	34.30	1	34.30	34.50	-0.9	1,509	-0.06%
2022/11/01	0	0.00	1	34.20	34.35	-1	1,534	-0.07%
2022/10/24	0	36.00	0	0.00	36.00	0	1,838	0.00%
2022/10/21	0	35.80	1	35.55	35.70	-1	1,834	-0.05%
2022/10/18	0	0.00	1	34.70	35.15	-1	1,805	-0.06%
2022/10/11	0	0.00	0.1	34.25	34.80	-0.1	1,885	-0.01%
2022/10/03	1.1	33.32	0	0.00	33.30	1.1	1,919	0.06%
2022/09/30	5	33.55	0	0.00	34.00	5	1,920	0.26%
2022/09/26	0.1	34.60	0	0.00	34.45	0.1	2,027	0.00%
2022/09/22	0.1	36.85	0	0.00	36.80	0.1	2,065	0.00%
2022/09/21	0	0.00	1	37.60	37.15	-1	2,072	-0.05%
2022/09/20	0	0.00	1.1	37.65	37.60	-1.1	2,091	-0.05%
2022/09/15	0	0.00	2	39.25	39.15	-2	2,134	-0.09%
2022/09/14	0	0.00	3	39.18	39.35	-3	2,165	-0.14%
2022/09/13	1	39.65	0	0.00	39.80	1	2,205	0.05%
2022/09/12	3	38.80	0	0.00	39.80	3	2,259	0.13%
2022/09/08	1.2	38.88	6	37.35	38.80	-4.8	2,242	-0.22%
2022/09/07	23	37.35	21	37.27	36.30	2	2,193	0.09%
2022/08/31	5	37.95	0	37.95	38.20	5	2,193	0.23%
2022/08/24	2	39.20	2	39.38	39.05	0	2,223	0.00%
2022/08/19	0	0.00	2	39.10	39.30	-2	2,266	-0.09%
2022/08/18	3	39.50	0	0.00	39.65	3	2,281	0.13%
2022/08/17	1.5	39.77	5	39.26	39.25	-3.5	2,296	-0.15%
2022/08/16	1	39.40	1	39.80	39.30	0	2,309	0.00%
2022/08/15	0	0.00	1	38.05	40.00	-1	2,319	-0.04%
2022/08/12	2	37.81	2	38.30	38.20	0	2,268	0.00%
2022/08/11	4	36.65	0	0.00	36.80	4	2,251	0.18%
2022/08/04	3	34.45	0	0.00	34.60	3	2,699	0.11%
2022/08/02	0	36.75	1	36.40	36.55	-1	2,922	-0.03%
2022/08/01	14.1	37.36	11	37.29	37.85	3.1	2,926	0.11%
2022/07/29	2.1	34.86	0	0.00	35.20	2.1	2,869	0.07%
2022/07/26	1	35.50	0	0.00	35.20	1	3,052	0.03%
2022/07/25	1	35.95	0	0.00	35.95	1	3,074	0.03%
2022/07/22	0	0.00	0.1	36.00	35.70	-0.1	3,111	0.00%
2022/07/19	0	36.60	0	0.00	36.15	0	3,335	0.00%
2022/07/18	0	0.00	0.1	34.30	35.00	-0.1	3,363	0.00%
2022/07/15	2	33.80	1	33.90	34.05	1	3,411	0.03%
2022/07/12	3	33.00	0	0.00	32.90	3	3,854	0.08%
2022/07/08	0	0.00	5	35.05	35.00	-5	4,425	-0.11%
2022/07/06	7	34.33	0	0.00	34.10	7	4,607	0.15%
2022/07/05	1	39.30	10	39.12	39.30	-9	4,714	-0.19%
2022/07/01	0.1	38.85	0	0.00	37.85	0.1	4,928	0.00%
2022/06/30	0.1	41.00	0	0.00	39.65	0.1	5,169	0.00%
2022/06/29	0	0.00	10	40.88	41.05	-10	5,248	-0.19%
2022/06/28	0	0.00	1	41.30	41.15	-1	5,341	-0.02%
2022/06/27	1	41.90	1	41.40	41.90	0	5,411	0.00%
2022/06/24	0	0.00	2	40.50	40.55	-2	5,472	-0.04%
2022/06/22	2	41.30	0	0.00	40.60	2	5,704	0.04%
2022/06/21	2	42.08	0	0.00	42.35	2	5,876	0.03%
2022/06/20	2	42.50	3	42.70	41.50	-1	5,941	-0.02%
2022/06/17	4	44.39	0	0.00	44.15	4	5,929	0.07%
2022/06/16	3.1	46.27	0	0.00	45.00	3.1	5,954	0.05%
2022/06/15	0	0.00	2	47.65	46.55	-2	5,954	-0.03%
2022/06/14	0	0.00	3	46.65	46.85	-3	6,001	-0.05%
2022/06/13	7.1	47.79	0	0.00	47.25	7.1	6,048	0.12%
2022/06/10	0.1	49.20	0	0.00	48.80	0.1	6,117	0.00%
2022/06/09	0.1	49.95	0	0.00	49.85	0.1	6,213	0.00%
2022/06/07	5	50.58	0	0.00	50.70	5	6,319	0.08%
2022/06/06	1	50.00	0	0.00	50.30	1	6,345	0.02%
2022/06/02	1	49.80	0	0.00	49.65	1	6,427	0.02%
2022/06/01	5	50.30	2	50.35	50.20	3	6,485	0.05%
2022/05/30	1	50.20	0	0.00	50.20	1	6,532	0.02%
2022/05/27	3	49.15	0	0.00	49.70	3	6,570	0.05%
2022/05/26	0	0.00	1	49.05	48.75	-1	6,797	-0.01%
2022/05/25	2	47.50	4	48.21	48.55	-2	6,898	-0.03%
2022/05/24	7	48.28	3	49.30	48.15	4	6,930	0.06%
2022/05/23	2	49.00	1	49.15	48.95	1	6,917	0.01%
2022/05/20	0.1	48.90	1	48.80	48.65	-0.9	6,929	-0.01%
2022/05/19	1	47.96	0	0.00	48.30	1	7,060	0.01%
2022/05/18	3	49.80	0	0.00	50.00	3	7,041	0.04%
2022/05/17	3.1	49.20	0	0.00	48.95	3.1	6,988	0.04%
2022/05/16	2.1	49.29	4	48.95	48.90	-1.9	6,957	-0.03%
2022/05/13	9	49.82	0	0.00	49.70	9	6,918	0.13%
2022/05/12	52.1	50.35	55	51.90	50.00	-2.9	6,906	-0.04%
2022/05/11	8.1	53.58	2	53.00	52.40	6.1	6,732	0.09%
2022/05/10	1	57.00	4	57.05	57.10	-3	6,590	-0.05%
2022/05/09	2.1	58.21	0	59.10	58.00	2.1	6,529	0.03%
2022/05/06	1.1	61.01	0	0.00	60.40	1.1	6,495	0.02%
2022/05/05	2	62.20	0	0.00	62.40	2	6,448	0.03%
2022/04/29	0	0.00	2	64.30	64.40	-2	6,295	-0.03%
2022/04/28	3	65.43	1	64.30	64.20	2	6,285	0.03%
2022/04/26	2	65.90	4	66.45	65.10	-2	6,193	-0.03%
2022/04/25	0	0.00	12	67.28	66.10	-12	6,069	-0.20%
2022/04/22	4	70.30	12	69.90	69.40	-8	5,992	-0.13%
2022/04/21	0	70.00	1	70.20	69.50	-1	5,952	-0.02%
2022/04/20	2	69.95	20	71.00	71.40	-18	5,912	-0.30%
2022/04/19	26	73.11	29	72.95	72.40	-3	5,733	-0.05%
2022/04/18	18.1	74.82	2	73.60	72.90	16.1	5,664	0.28%
2022/04/15	2	76.50	14	76.58	75.50	-12	5,535	-0.22%
2022/04/14	41	75.58	37.1	74.95	74.80	4	5,271	0.07%
2022/04/13	177	72.02	174	71.71	71.20	3	4,961	0.06%	大買/大賣/
2022/04/12	36	70.85	31	70.52	70.70	5	4,847	0.10%
2022/04/11	6	70.62	27.1	70.33	69.80	-21.1	4,768	-0.44%
2022/04/08	1	68.50	1	68.90	69.20	0	4,625	0.00%
2022/04/07	2	70.30	1	69.10	67.90	1	4,547	0.02%
2022/04/06	21.3	72.25	12.1	71.25	70.80	9.2	4,326	0.21%
2022/04/01	16.2	69.34	3.2	68.77	69.50	13.1	4,057	0.32%
2022/03/31	1.1	68.47	9	68.50	67.80	-7.9	3,960	-0.20%
2022/03/30	0	0.00	1	67.38	67.40	-1	3,881	-0.03%
2022/03/29	8	67.13	0	0.00	66.00	8	3,843	0.21%
2022/03/28	2	67.00	5	66.54	67.90	-3	3,778	-0.08%
2022/03/25	9	67.27	2.2	66.93	68.00	6.8	3,716	0.18%
2022/03/24	6	66.85	2	66.10	66.00	4	3,626	0.11%
2022/03/23	0	0.00	5	65.48	65.30	-5	3,518	-0.14%
2022/03/22	0	0.00	5	63.92	64.10	-5	3,412	-0.15%
2022/03/21	2	63.70	15	64.03	63.30	-13	3,357	-0.39%
2022/03/18	0	62.70	0	0.00	62.00	0	3,338	0.00%
2022/03/17	5	62.00	2	62.70	62.40	3	3,326	0.09%
2022/03/16	3	63.13	2	62.20	62.30	1	3,272	0.03%
2022/03/15	13	64.18	154	64.06	64.20	-141	3,223	-4.37%	大賣/鉅額交易
2022/03/14	152.1	65.97	3	64.90	66.20	149.1	3,167	4.71%	大買/鉅額交易
2022/03/11	1	63.70	5	63.44	63.80	-4	3,076	-0.13%
2022/03/09	0	0.00	4	60.88	61.70	-4	2,973	-0.13%
2022/03/08	1	59.50	0	0.00	59.50	1	2,944	0.03%
2022/03/07	1	62.10	2	62.50	62.10	-1	2,860	-0.03%
2022/03/04	5	63.08	0	0.00	62.50	5	2,805	0.18%
2022/03/03	0	0.00	1	62.70	63.00	-1	2,793	-0.04%
2022/03/02	4	62.58	3	63.30	62.70	1	2,778	0.04%
2022/03/01	26	64.21	25	63.62	63.00	1	2,739	0.04%
2022/02/25	1	60.30	0	61.40	62.00	1	2,577	0.04%
2022/02/24	5	59.00	5	60.04	59.40	0	2,513	0.00%
2022/02/23	1	59.50	0	0.00	59.80	1	2,470	0.04%
2022/02/22	10	59.10	6	58.97	59.50	4	2,466	0.16%
2022/02/21	15.2	61.14	17	61.59	60.30	-1.8	2,430	-0.07%
2022/02/17	1	57.90	0	0.00	57.50	1	2,279	0.04%
2022/02/16	5	58.22	1	57.80	57.80	4	2,322	0.17%
2022/02/15	1	58.50	0	0.00	58.10	1	2,323	0.04%
2022/02/14	3	58.13	0	0.00	58.90	3	2,375	0.13%
2022/02/11	3	57.80	6	57.93	58.00	-3	2,304	-0.13%
2022/02/10	5	58.10	2	58.20	58.10	3	2,341	0.13%
2022/02/09	3.3	56.98	0	0.00	57.00	3.3	2,462	0.13%
2022/02/08	0.3	56.10	1	56.40	56.40	-0.7	2,451	-0.03%
2022/02/07	0	0.00	1	54.90	55.50	-1	2,474	-0.04%
2022/01/21	1	53.80	0.1	54.10	53.40	1	2,602	0.04%
2022/01/20	1	54.00	0	0.00	54.30	1	2,638	0.04%
2022/01/19	0	54.00	0.1	54.00	53.70	-0.1	2,646	0.00%
2022/01/17	0	0.00	4	53.60	54.50	-4	2,705	-0.15%
2022/01/14	1	54.50	0	0.00	54.20	1	2,793	0.04%
2022/01/13	2	55.60	2	55.10	55.20	0	2,814	0.00%
2022/01/12	0.1	54.58	0	0.00	54.70	0.1	2,807	0.00%
2022/01/11	5	55.10	0	0.00	55.10	5	2,789	0.18%
2022/01/10	5	56.70	1.1	55.74	56.00	3.9	2,792	0.14%
2022/01/06	0	0.00	0.1	57.50	57.30	-0.1	2,807	0.00%
2022/01/04	10	57.40	0	0.00	57.50	10	2,874	0.35%
2021/12/29	1	58.10	0	0.00	58.70	1	2,942	0.03%
2021/12/28	1	58.10	1	58.20	58.20	0	2,990	0.00%
2021/12/24	5	60.00	0	0.00	59.00	5	3,096	0.16%
2021/12/23	6	60.50	1.2	60.42	60.00	4.8	3,119	0.15%
2021/12/22	0	0.00	1	59.50	59.60	-1	3,094	-0.03%
2021/12/21	0	0.00	1	58.90	59.90	-1	3,097	-0.03%
2021/12/20	2	59.85	0	0.00	60.00	2	3,082	0.06%
2021/12/17	1	58.90	2	58.90	58.80	-1	3,019	-0.03%
2021/12/15	0	0.00	1	57.00	57.00	-1	2,979	-0.03%
2021/12/10	1	57.80	0	0.00	57.50	1	2,985	0.03%
2021/12/09	0	0.00	3	58.27	57.80	-3	3,034	-0.10%
2021/12/08	1.2	58.83	3	58.70	58.70	-1.8	3,077	-0.06%
2021/12/07	3	58.17	0	0.00	58.50	3	3,081	0.10%
2021/12/01	0	57.10	0	0.00	57.00	0	3,181	0.00%
2021/11/29	0	0.00	1	56.60	56.80	-1	3,269	-0.03%
2021/11/26	1	57.80	1	58.10	57.80	0	3,312	0.00%
2021/11/25	2	59.20	3	58.97	59.00	-1	3,404	-0.03%
2021/11/24	6	58.75	7	58.97	58.80	-1	3,404	-0.03%
2021/11/23	1	58.00	1	57.70	57.10	0	3,361	0.00%
2021/11/19	1	56.10	0	0.00	56.10	1	3,630	0.03%
2021/11/18	2	56.80	3	56.73	56.70	-1	3,716	-0.03%
2021/11/17	0	0.00	3	56.97	57.10	-3	3,795	-0.08%
2021/11/16	0	0.00	15	56.30	56.20	-15	3,824	-0.39%
2021/11/15	2	57.45	10.1	56.70	56.80	-8.1	3,881	-0.21%
2021/11/12	0	0.00	2	58.60	58.30	-2	3,955	-0.05%
2021/11/11	9.1	60.21	6	60.70	58.70	3.1	4,057	0.08%
2021/11/10	4	59.77	0	0.00	58.60	4	4,129	0.10%
2021/11/08	33	60.79	5	60.56	60.00	28	4,194	0.67%
2021/11/05	0.1	58.50	0	0.00	58.50	0.1	4,137	0.00%
2021/11/03	0.2	58.70	11	58.14	59.40	-10.8	4,313	-0.25%
2021/11/02	0	0.00	15	58.20	57.60	-15	4,284	-0.35%
2021/11/01	1.1	58.31	15	57.90	58.20	-14	4,327	-0.32%
2021/10/29	0.1	59.40	0	0.00	58.20	0.1	4,348	0.00%
2021/10/28	0	0.00	3	58.87	59.00	-3	4,363	-0.07%
2021/10/27	5	57.70	7	57.99	57.80	-2	4,438	-0.05%
2021/10/26	0	57.30	0	0.00	57.60	0	4,697	0.00%
2021/10/25	0	0.00	2	56.20	56.80	-2	4,777	-0.04%
2021/10/22	2	55.35	0	0.00	55.20	2	4,893	0.04%
2021/10/20	0.1	57.60	0	0.00	56.70	0.1	5,072	0.00%
2021/10/18	1	56.90	2	56.50	56.70	-1	5,351	-0.02%
2021/10/15	0	0.00	18	56.78	57.30	-18	5,593	-0.32%
2021/10/14	1	55.70	2	56.30	56.70	-1	5,959	-0.02%
2021/10/13	1	55.30	0	0.00	55.10	1	6,355	0.02%
2021/10/12	1	57.00	1	57.70	56.30	0	6,482	0.00%
2021/10/08	2	57.50	0	0.00	57.20	2	6,758	0.03%
2021/10/07	3	58.80	0	0.00	58.80	3	7,076	0.04%
2021/10/06	0.1	58.00	0	0.00	57.60	0.1	7,411	0.00%
2021/10/05	1	58.40	5	57.48	58.60	-4	7,686	-0.05%
2021/10/04	2	57.00	0.5	57.54	56.80	1.5	7,883	0.02%
2021/10/01	0	0.00	3	61.00	59.50	-3	8,220	-0.04%
2021/09/30	0	0.00	2	61.00	63.00	-2	8,743	-0.02%
2021/09/29	5.1	61.14	0.1	61.50	60.70	5	9,439	0.05%
2021/09/28	1	61.90	0	0.00	61.50	1	10,946	0.01%
2021/09/24	0	0.00	1	62.10	62.00	-1	12,376	-0.01%
2021/09/22	2.1	63.00	0	0.00	62.20	2.1	14,889	0.01%
2021/09/16	0	64.90	0	0.00	64.30	0	15,766	0.00%
2021/09/15	0	0.00	1	63.80	65.00	-1	16,031	-0.01%
2021/09/14	0.1	65.20	0	0.00	65.00	0.1	16,733	0.00%
2021/09/13	2	66.75	2	66.90	66.80	0	17,518	0.00%
2021/09/10	3	65.87	3	66.63	66.10	0	17,588	0.00%
2021/09/08	0	64.30	10	65.16	64.20	-10	17,830	-0.06%
2021/09/07	2	66.20	0	0.00	65.40	2	17,941	0.01%
2021/09/06	2	66.80	0	0.00	66.30	2	18,054	0.01%
2021/09/03	0	67.40	0	0.00	66.80	0	18,234	0.00%
2021/09/01	0.2	69.70	0	0.00	69.40	0.2	18,473	0.00%
2021/08/31	0	0.00	2	72.00	70.30	-2	18,592	-0.01%
2021/08/27	3	68.90	1	68.80	69.10	2	19,012	0.01%
2021/08/26	36.1	71.21	22	72.87	69.00	14.1	19,337	0.07%
2021/08/25	0	0.00	1	66.40	67.10	-1	19,534	-0.01%
2021/08/24	0	64.80	0	0.00	66.30	0	19,780	0.00%
2021/08/23	11	66.66	4	65.43	65.80	7	20,561	0.03%
2021/08/20	1	62.90	0	0.00	63.20	1	21,093	0.00%
2021/08/19	0	64.50	22	64.08	63.20	-22	21,520	-0.10%
2021/08/17	2.1	65.26	6	65.42	64.50	-4	21,796	-0.02%
2021/08/16	2.1	67.93	0	0.00	68.40	2.1	22,036	0.01%
2021/08/13	3	72.27	0	0.00	72.20	3	22,349	0.01%
2021/08/12	0	0.00	2	73.50	74.10	-2	22,842	-0.01%
2021/08/11	10.4	72.86	7	73.57	71.50	3.4	23,280	0.01%
2021/08/10	3	74.17	2	74.70	72.50	1	23,465	0.00%
2021/08/09	6	75.33	5	76.34	75.80	1	23,677	0.00%
2021/08/06	1	74.50	4	74.70	73.70	-3	23,956	-0.01%
2021/08/05	2	74.80	0	0.00	74.20	2	24,359	0.01%
2021/08/04	1.2	76.43	0	0.00	76.10	1.2	24,634	0.00%
2021/08/03	0	0.00	1	76.50	76.80	-1	25,439	0.00%
2021/08/02	7	75.69	5	76.74	77.50	2	26,084	0.01%
2021/07/30	7.2	77.50	6	76.33	75.80	1.2	26,449	0.00%
2021/07/28	3.1	72.96	2	74.10	72.50	1.1	27,871	0.00%
2021/07/27	6	73.43	4	72.80	72.10	2	28,415	0.01%
2021/07/26	12.3	75.69	6	75.22	74.70	6.3	29,154	0.02%
2021/07/23	2	73.45	4	72.90	73.80	-2	29,831	-0.01%
2021/07/22	3.1	72.22	2	71.45	71.70	1.1	30,155	0.00%
2021/07/21	6	77.60	11	74.91	73.30	-5	30,639	-0.02%
2021/07/20	7	77.76	5	77.08	76.80	2	30,768	0.01%
2021/07/19	20	77.46	7	77.37	79.40	13	30,883	0.04%
2021/07/16	23	73.51	16	74.48	74.00	7	31,277	0.02%
2021/07/15	7	73.76	7	74.53	74.80	0	31,829	0.00%
2021/07/14	23.1	71.88	29	72.27	72.00	-5.9	31,954	-0.02%
2021/07/13	4.1	77.57	13	77.89	75.60	-9	32,305	-0.03%
2021/07/12	20	84.11	9	84.24	81.20	11	32,626	0.03%
2021/07/09	7	83.06	36	82.86	81.10	-29	33,246	-0.09%
2021/07/08	16	84.77	33	83.89	83.60	-17	34,034	-0.05%
2021/07/07	44.1	84.91	361	85.66	84.00	-316.9	33,763	-0.94%	大賣/鉅額交易
2021/07/06	471	89.11	147.2	89.57	87.80	323.8	33,327	0.97%	大買/大賣/鉅額交易
2021/07/05	162.1	92.27	371	91.28	85.80	-208.9	32,680	-0.64%	大買/大賣/鉅額交易
2021/07/02	313	84.55	76	85.15	86.60	237	31,335	0.76%	大買/鉅額交易
2021/07/01	22.2	79.71	8.1	79.59	78.80	14.1	30,621	0.05%
2021/06/30	236.3	84.60	273	84.06	79.80	-36.7	30,088	-0.12%	大買/大賣/
2021/06/29	375	79.89	324	80.01	80.20	51	28,815	0.18%	大買/大賣/
2021/06/28	78	72.77	86	73.17	74.30	-8	27,622	-0.03%
2021/06/25	7	68.09	6	68.13	67.60	1	26,994	0.00%
2021/06/24	8	67.94	13	67.05	66.80	-5	26,720	-0.02%
2021/06/23	30	68.71	10	68.12	65.60	20	26,441	0.08%
2021/06/22	609	69.32	617	68.95	69.50	-8	25,722	-0.03%	大買/大賣/
2021/06/21	3	63.40	4.1	64.25	63.20	-1.1	24,893	0.00%
2021/06/18	2	64.45	2	64.95	64.30	0	24,773	0.00%
2021/06/17	25	66.08	20	65.00	64.70	5	24,687	0.02%
2021/06/16	3	65.43	11	66.13	64.30	-8	24,501	-0.03%
2021/06/15	3	64.43	2	65.70	65.80	1	24,374	0.00%
2021/06/11	4	65.25	8	64.81	64.10	-4	24,239	-0.02%
2021/06/09	3	64.90	27	64.76	63.60	-24	23,966	-0.10%
2021/06/08	31	65.63	1	67.50	65.50	30	23,840	0.13%
2021/06/07	2	66.40	1	65.70	65.20	1	23,766	0.00%
2021/06/04	30	67.81	20	67.39	66.30	10	23,647	0.04%
2021/06/03	23	66.68	25	67.54	66.70	-2	23,600	-0.01%
2021/06/02	44	67.53	51	67.15	67.00	-7	23,249	-0.03%
2021/06/01	3.1	65.65	5	65.30	65.60	-1.9	22,815	-0.01%
2021/05/31	185	68.17	159	68.76	64.20	26	22,585	0.12%	大買/大賣/
2021/05/28	76	63.49	88	63.46	64.40	-12	21,715	-0.06%
2021/05/27	19	59.44	18	60.52	58.60	1	21,116	0.00%
2021/05/26	1.1	57.02	2	56.35	57.80	-0.9	20,697	0.00%
2021/05/25	3	57.83	17	57.45	56.80	-14	20,585	-0.07%
2021/05/24	32	59.97	28	59.56	58.80	4	20,330	0.02%
2021/05/21	18	59.38	14	59.37	60.70	4	20,101	0.02%
2021/05/20	52	59.24	40.1	59.77	57.20	12	19,706	0.06%
2021/05/19	24	59.22	136	58.43	61.70	-112	19,174	-0.58%	大賣/鉅額交易
2021/05/18	267	55.92	166	55.86	56.10	101	18,723	0.54%	大買/大賣/鉅額交易
2021/05/17	21.1	54.66	1	52.23	51.00	20	18,450	0.11%
2021/05/14	4	57.93	2	58.15	56.60	2	18,170	0.01%
2021/05/13	4.1	60.49	20	60.58	60.20	-16	17,761	-0.09%
2021/05/12	59.1	66.52	43.3	65.38	65.10	15.8	17,309	0.09%
2021/05/11	41	76.24	30	78.13	72.30	11	16,971	0.06%
2021/05/10	19	79.25	9	79.48	80.20	10	16,146	0.06%
2021/05/07	62	74.32	66	74.25	75.80	-4	15,440	-0.03%
2021/05/06	106	78.21	130	78.06	73.90	-24	14,956	-0.16%	大買/大賣/
2021/05/05	158	74.33	126	74.22	74.60	32	13,962	0.23%	大買/大賣/
2021/05/04	46.1	69.24	53	68.97	69.30	-6.9	13,185	-0.05%
2021/05/03	24.1	81.43	40	81.25	72.60	-16	12,523	-0.13%
2021/04/29	230.1	79.98	210	79.80	80.50	20	11,674	0.17%	大買/大賣/
2021/04/28	2.1	71.46	4.2	71.14	73.20	-2.1	10,831	-0.02%
2021/04/27	40.1	69.88	31	69.78	70.60	9.1	10,422	0.09%
2021/04/26	0	0.00	0	66.50	66.50	0	9,804	0.00%
2021/04/23	15	59.89	8	59.54	60.50	7	9,449	0.07%
2021/04/22	8	61.03	6	62.38	59.30	2	9,050	0.02%
2021/04/21	13	58.25	57	59.64	58.90	-44	8,305	-0.53%
2021/04/20	58	56.13	89	53.95	56.70	-31	7,636	-0.41%
2021/04/19	83	55.04	13	55.54	55.00	70	7,276	0.96%
2021/04/16	27	53.13	23.1	53.21	53.00	3.9	6,608	0.06%
2021/04/15	68	51.81	62	51.78	52.00	6	5,951	0.10%
2021/04/14	116.1	48.91	131.1	48.43	48.00	-15	5,075	-0.29%	大買/大賣/
2021/04/13	0	44.45	2	45.20	44.65	-2	4,123	-0.05%
2021/04/12	0	0.00	11	44.39	44.60	-11	4,101	-0.27%
2021/04/09	12	43.37	5	43.08	43.30	7	3,980	0.18%
2021/04/08	9	43.64	34	44.26	44.50	-25	3,910	-0.64%
2021/04/07	2.1	41.51	1	42.00	42.00	1.1	3,813	0.03%
2021/04/06	5	41.30	5	41.33	41.95	0	3,846	0.00%
2021/04/01	0	0.00	1	40.50	40.45	-1	3,714	-0.03%
2021/03/31	2	39.85	0	0.00	39.65	2	3,666	0.05%
2021/03/24	1	38.95	1	38.85	38.80	0	4,457	0.00%
2021/03/23	2	39.30	0.2	39.20	39.15	1.8	4,470	0.04%
2021/03/22	0	0.00	0.1	39.37	39.50	-0.1	4,477	0.00%
2021/03/16	7	39.44	1.1	39.16	38.95	5.9	5,185	0.11%
2021/03/15	2	40.35	1	40.60	40.80	1	5,090	0.02%
2021/03/12	2	40.00	0	0.00	40.00	2	5,093	0.04%
2021/03/11	9.2	40.19	4	40.15	39.95	5.2	5,153	0.10%
2021/03/10	4	40.80	15	40.72	41.15	-11	5,110	-0.22%
2021/03/09	8	39.41	7.2	40.25	39.40	0.8	4,971	0.02%
2021/03/08	2	38.85	0	0.00	39.20	2	4,807	0.04%
2021/03/05	1.2	39.78	0	0.00	38.85	1.2	4,875	0.02%
2021/03/04	2	39.70	1	39.95	39.65	1	4,933	0.02%
2021/03/03	0	0.00	2	38.90	39.15	-2	4,974	-0.04%
2021/03/02	2	38.65	11	38.96	38.55	-9	5,172	-0.17%
2021/02/26	6	39.99	3	40.25	39.30	3	5,475	0.05%
2021/02/25	3	39.20	2	39.65	39.70	1	5,626	0.02%
2021/02/24	7	39.09	0	0.00	38.80	7	5,682	0.12%
2021/02/23	7	40.14	8	40.03	39.80	-1	5,640	-0.02%
2021/02/22	16	38.55	4	39.03	39.00	12	5,517	0.22%
2021/02/19	2	38.10	7	37.77	37.75	-5	5,449	-0.09%
2021/02/17	0	0.00	3	36.50	36.40	-3	5,390	-0.06%
2021/01/26	3	35.25	0	0.00	35.05	3	5,401	0.06%
2021/01/25	0	0.00	3	36.35	35.95	-3	5,398	-0.06%
2021/01/21	0.1	34.60	0	0.00	34.25	0.1	5,375	0.00%
2021/01/20	3	34.65	2	35.00	34.10	1	5,396	0.02%
2021/01/18	2	34.10	3	35.73	35.95	-1	5,390	-0.02%
2021/01/15	7	35.25	0	0.00	35.05	7	5,355	0.13%
2021/01/14	2	36.05	0	0.00	36.10	2	5,286	0.04%
2021/01/13	1	36.75	0	0.00	36.65	1	5,201	0.02%
2021/01/12	3	37.70	0.2	37.90	37.00	2.8	5,156	0.05%
2021/01/08	0	0.00	1.1	39.12	38.90	-1.1	5,080	-0.02%
2021/01/07	1	39.45	0	40.00	39.40	1	5,063	0.02%
2021/01/06	1	40.95	1	39.15	39.35	0	5,041	0.00%
2021/01/05	3	39.88	2	40.45	40.70	1	4,969	0.02%
2020/12/31	0	0.00	8	39.30	39.45	-8	4,881	-0.16%
2020/12/30	4	40.39	4	40.90	39.70	0	4,898	0.00%
2020/12/29	15	40.63	7	40.87	39.80	8	4,849	0.16%
2020/12/28	0	0.00	0.1	39.15	39.00	-0.1	4,740	0.00%
2020/12/25	1	39.05	1	39.25	39.15	0	4,718	0.00%
2020/12/24	3	39.00	0	0.00	38.90	3	4,704	0.06%
2020/12/23	2.1	39.31	1	39.70	39.70	1.1	4,672	0.02%
2020/12/22	13	41.08	11	42.40	40.30	2	4,695	0.04%
2020/12/21	7	39.70	15	40.57	40.75	-8	4,377	-0.18%
2020/12/17	0	0.00	1	38.05	38.20	-1	4,148	-0.02%
2020/12/16	0	0.00	4	38.31	38.20	-4	4,175	-0.10%
2020/12/15	0	0.00	3	37.90	37.90	-3	4,254	-0.07%
2020/12/14	5	38.50	17	38.39	38.55	-12	4,332	-0.28%
2020/12/11	42	40.92	13	38.58	38.70	29	4,395	0.66%
2020/12/10	128.2	40.53	144	40.57	41.00	-15.8	4,124	-0.38%	大買/大賣/
2020/12/08	0	0.00	1.2	38.00	38.20	-1.2	4,061	-0.03%
2020/12/07	2	38.93	2	38.88	38.55	0	4,055	0.00%
2020/12/04	2	38.75	3	38.63	38.80	-1	4,018	-0.02%
2020/12/03	0	0.00	3	37.97	37.95	-3	4,028	-0.07%
2020/12/02	3	37.40	64	37.60	37.45	-61	4,193	-1.45%
2020/12/01	1	38.20	1	38.00	37.60	0	4,159	0.00%
2020/11/30	3	38.75	10	38.45	38.85	-7	4,119	-0.17%
2020/11/27	0	0.00	6	38.55	38.70	-6	4,081	-0.15%
2020/11/26	3	38.38	12	38.17	38.45	-9	3,993	-0.23%
2020/11/25	20	37.55	13	37.58	36.85	7	3,842	0.18%
2020/11/24	11	35.16	16	34.53	35.15	-5	3,510	-0.14%
2020/11/13	1	32.80	0	0.00	32.80	1	3,252	0.03%
2020/11/11	1	32.70	1	32.90	32.90	0	3,205	0.00%
2020/10/29	1	32.20	0	0.00	32.20	1	3,392	0.03%
2020/10/28	2	33.10	2	32.65	32.65	0	3,371	0.00%
2020/10/27	0	0.00	5	32.77	32.70	-5	3,335	-0.15%
2020/10/23	0	0.00	1	31.30	31.25	-1	3,272	-0.03%
2020/10/21	0	0.00	1	30.95	31.15	-1	3,247	-0.03%
2020/10/19	1	31.00	1	31.30	31.35	0	3,285	0.00%
2020/10/16	0	0.00	14	31.69	30.90	-14	3,292	-0.43%
2020/10/14	1	32.65	0	0.00	32.50	1	3,245	0.03%
2020/10/13	0	0.00	10	32.45	32.50	-10	3,236	-0.31%
2020/10/12	6	32.68	3	32.70	32.75	3	3,232	0.09%
2020/10/07	1	32.80	1	32.60	32.60	0	3,196	0.00%
2020/10/06	1	32.05	4	32.59	32.50	-3	3,159	-0.09%
2020/10/05	1.2	31.06	1	31.00	31.30	0.2	3,114	0.01%
2020/09/25	11	31.30	10	31.58	30.45	1	3,080	0.03%
2020/09/24	3	30.70	1	31.25	30.65	2	2,972	0.07%
2020/09/23	0	0.00	0.3	32.30	32.25	-0.3	2,879	-0.01%
2020/09/21	23	34.39	0	0.00	33.25	23	2,760	0.83%
2020/09/18	5	34.32	3	34.47	34.35	2	2,708	0.07%
2020/09/17	24	34.06	4	33.99	34.45	20	2,603	0.77%
2020/09/16	21	33.28	4	33.16	33.30	17	2,459	0.69%
2020/09/15	0	0.00	1	31.70	31.30	-1	2,326	-0.04%
2020/09/11	11	33.56	18	33.42	32.15	-7	2,227	-0.31%
2020/09/10	1	31.90	2	31.88	32.00	-1	1,944	-0.05%
2020/09/09	2	31.08	4	31.54	31.95	-2	1,909	-0.10%
2020/09/08	2	32.30	2	31.40	31.25	0	1,870	0.00%
2020/09/07	5	31.89	2	33.13	32.80	3	1,799	0.17%
2020/09/04	2	30.45	2	30.63	30.80	0	1,598	0.00%
2020/09/03	3	30.78	1	30.60	30.70	2	1,575	0.13%
2020/09/02	13	30.28	13	30.68	31.00	0	1,534	0.00%
2020/08/31	7	29.92	15	30.02	29.85	-8	1,474	-0.54%
2020/08/25	0	0.00	1	29.15	29.15	-1	1,347	-0.07%
2020/08/18	5	29.67	2	29.35	29.15	3	1,266	0.24%
2020/08/17	0.1	29.50	0	0.00	29.40	0.1	1,232	0.01%
2020/08/14	1	29.35	2	29.53	29.70	-1	1,218	-0.08%
2020/08/13	0.1	28.95	1	28.90	28.80	-0.9	1,195	-0.08%
2020/08/12	1.1	30.07	0	0.00	29.15	1.1	1,174	0.09%
2020/08/11	4	29.93	5	29.76	29.80	-1	1,135	-0.09%
2020/08/10	5	27.97	4	28.48	29.40	1	981	0.10%
2020/08/04	2	26.85	2	26.55	26.50	0	882	0.00%
2020/07/27	0	0.00	0.2	25.85	25.80	-0.2	882	-0.02%
2020/07/24	0	0.00	1	26.65	26.40	-1	875	-0.11%
2020/07/22	0.2	25.60	0	0.00	25.60	0.2	833	0.02%
2020/07/17	0	0.00	1	25.20	24.90	-1	823	-0.12%
2020/07/15	1	24.15	1	24.70	24.50	0	806	0.00%
2020/07/10	0	0.00	1.5	25.12	24.95	-1.5	793	-0.18%
2020/07/06	0	0.00	1	25.20	25.30	-1	798	-0.13%
2020/07/01	0	0.00	1	25.00	25.10	-1	816	-0.12%
2020/06/30	1	25.00	0	0.00	25.00	1	820	0.12%
2020/06/19	0	0.00	0.1	25.35	25.10	-0.1	894	-0.01%
2020/06/16	0	25.30	0	0.00	25.55	0	960	0.00%
2020/06/12	1	25.00	0	0.00	25.50	1	1,093	0.09%
2020/06/09	0.1	27.00	0	0.00	27.00	0.1	1,211	0.01%
2020/06/08	0	0.00	5	26.85	26.65	-5	1,222	-0.41%
2020/06/05	0	0.00	5	25.70	25.70	-5	1,190	-0.42%
2020/06/04	1	25.80	0	0.00	25.25	1	1,195	0.08%
2020/05/28	1	25.25	0	0.00	25.30	1	1,178	0.08%
2020/05/06	1	24.35	0	0.00	24.25	1	1,201	0.08%
2020/04/30	0	0.00	4	24.10	24.00	-4	1,171	-0.34%
2020/04/10	0	0.00	1	22.40	22.45	-1	1,407	-0.07%
2020/03/30	0	22.60	0	0.00	21.25	0	1,518	0.00%
2020/03/27	2	20.83	0	0.00	20.80	2	1,517	0.13%
2020/03/26	0	0.00	10	21.45	21.60	-10	1,513	-0.66%
2020/03/25	0	0.00	8	21.67	21.75	-8	1,509	-0.53%
2020/03/24	8	21.05	0	0.00	20.90	8	1,496	0.53%
2020/03/20	10	18.85	1	18.20	18.85	9	1,484	0.61%
2020/03/19	1	17.25	0	0.00	17.15	1	1,537	0.07%
2020/03/18	0	0.00	1	19.20	19.00	-1	1,500	-0.07%
2020/03/17	14	20.91	0	0.00	20.90	14	1,456	0.96%
2020/03/13	4	24.05	0	0.00	24.10	4	1,365	0.29%
2020/03/12	6	26.68	0	0.00	26.70	6	1,304	0.46%
2020/03/11	0	0.00	30	28.10	28.20	-30	1,280	-2.34%
2020/03/09	9	28.56	53	28.20	28.20	-44	1,257	-3.50%
2020/03/06	0	0.00	5	29.15	29.05	-5	1,245	-0.40%
2020/02/27	0	0.00	6	30.23	29.25	-6	1,266	-0.47%
2020/02/26	0	0.00	3	29.95	29.90	-3	1,257	-0.24%
2020/02/17	1	29.55	1.1	29.41	29.35	-0.1	1,241	-0.01%
2020/02/13	1	29.40	1	29.35	29.20	0	1,241	0.00%
2020/02/12	0	0.00	0.1	30.90	29.30	-0.1	1,241	-0.01%
2020/02/11	1.1	29.13	1	29.30	29.30	0.1	1,236	0.01%
2020/02/10	5	29.00	12	28.80	28.80	-7	1,235	-0.57%
2020/02/07	5	30.06	0	0.00	29.55	5	1,225	0.41%
2020/02/06	0	0.00	5.1	30.65	30.50	-5.1	1,216	-0.42%
2020/02/04	0	0.00	8	30.95	30.90	-8	1,199	-0.67%
2020/02/03	5	30.64	5	31.09	31.15	0	1,187	0.00%
2020/01/30	0	0.00	3.1	30.79	30.50	-3.1	1,124	-0.27%
2020/01/20	2	32.63	1	32.60	32.65	1	1,090	0.09%
2020/01/17	0	0.00	10	32.60	32.65	-10	1,082	-0.92%
2020/01/16	1	32.90	1	32.70	32.80	0	1,074	0.00%
2020/01/14	1	32.70	2	32.55	32.50	-1	1,048	-0.10%
2020/01/13	7	32.66	11	32.60	32.10	-4	1,034	-0.39%
2020/01/10	9.1	31.39	0	0.00	31.35	9.1	965	0.94%
2020/01/07	0	0.00	2	31.30	31.20	-2	937	-0.21%
2019/12/31	2	31.70	7	31.36	31.50	-5	875	-0.57%
2019/12/30	1	31.40	6	31.64	31.70	-5	849	-0.59%
2019/12/26	1	30.45	0	0.00	30.30	1	775	0.13%
2019/12/24	0.2	30.35	2	30.60	30.50	-1.8	769	-0.24%
2019/12/23	0	0.00	2	30.15	30.05	-2	751	-0.27%
2019/12/18	5	31.15	10	30.95	31.15	-5	726	-0.69%
2019/12/17	2	30.85	6	30.88	31.05	-4	710	-0.56%
2019/12/16	7	30.68	2	30.65	30.90	5	674	0.74%
2019/12/13	0	0.00	4	29.38	29.80	-4	614	-0.65%
2019/12/12	1	28.75	0	0.00	28.60	1	563	0.18%
2019/12/06	0	0.00	1	28.30	28.35	-1	567	-0.18%
2019/12/05	1	28.00	0	0.00	28.00	1	570	0.18%
2019/11/26	0	0.00	1	28.75	29.00	-1	622	-0.16%
2019/11/19	0	0.00	1	27.95	27.95	-1	624	-0.16%
2019/11/14	1	27.30	2	27.45	27.30	-1	653	-0.15%
2019/11/08	10	28.95	0	0.00	28.75	10	737	1.36%
2019/11/06	2	28.85	0	0.00	28.60	2	741	0.27%
2019/11/05	5	28.60	0	0.00	28.70	5	743	0.67%
2019/10/14	0	0.00	10	28.25	28.25	-10	936	-1.07%
2019/10/07	0	0.00	0.4	27.70	27.70	-0.4	975	-0.04%
2019/10/04	0	0.00	2	28.70	28.20	-2	972	-0.21%
2019/10/02	2	28.85	0	0.00	28.90	2	980	0.20%
2019/10/01	1	28.70	0	0.00	28.80	1	984	0.10%
2019/09/26	0	0.00	2	29.05	29.00	-2	975	-0.21%
2019/09/23	0	0.00	1	28.75	28.85	-1	959	-0.10%
2019/09/18	3	28.90	0	0.00	28.90	3	954	0.31%
2019/09/09	1	28.10	0	0.00	27.85	1	964	0.10%
2019/09/05	5	28.60	0	0.00	28.20	5	952	0.53%
2019/08/30	0	0.00	1	27.15	27.05	-1	931	-0.11%
2019/08/26	1.2	26.18	1	26.15	26.10	0.2	942	0.02%
2019/08/23	1	26.60	1	26.60	26.50	0	937	0.00%
2019/08/15	2	26.55	1	26.65	26.50	1	918	0.11%
2019/08/08	1	29.05	1	28.95	29.00	0	885	0.00%
2019/08/07	1	28.80	1	28.75	28.70	0	887	0.00%
2019/08/06	1	28.30	0	0.00	28.55	1	894	0.11%
2019/07/30	0	0.00	1	30.90	30.95	-1	885	-0.11%
2019/07/29	3	31.55	1.1	31.52	31.50	1.9	876	0.22%
2019/07/26	1	31.15	2	31.33	31.10	-1	855	-0.12%
2019/07/22	0	0.00	1	31.45	31.35	-1	841	-0.12%
2019/07/19	1	31.00	0	0.00	31.15	1	832	0.12%
2019/07/18	3	30.93	1	30.75	30.70	2	807	0.25%
2019/07/17	0	0.00	1	31.30	31.05	-1	798	-0.13%
2019/07/16	1	30.45	1	29.95	30.45	0	767	0.00%
2019/07/15	1	31.50	0	0.00	31.40	1	750	0.13%
2019/07/04	0	0.00	5	31.50	31.55	-5	845	-0.59%
2019/06/18	0.1	31.20	0	0.00	31.10	0.1	1,002	0.01%
2019/06/14	0	0.00	10	31.00	31.00	-10	1,100	-0.91%
2019/06/11	3	30.80	0	0.00	30.80	3	1,228	0.24%
2019/06/10	10	30.80	0	0.00	31.00	10	1,229	0.81%
2019/06/06	30	31.37	0	0.00	31.15	30	1,236	2.43%
2019/06/05	3	31.40	2	31.75	31.40	1	1,234	0.08%
2019/06/04	3	30.85	0	0.00	30.85	3	1,220	0.25%
2019/05/31	10	31.00	0	0.00	31.00	10	1,241	0.81%
2019/05/29	1	31.55	4	31.40	31.10	-3	1,283	-0.23%
2019/05/28	0	0.00	5	31.10	31.90	-5	1,287	-0.39%
2019/05/27	1	30.90	1	30.85	30.85	0	1,290	0.00%
2019/05/24	0	0.00	5	31.00	30.85	-5	1,323	-0.38%
2019/05/23	0	0.00	1	31.00	30.85	-1	1,339	-0.07%
2019/05/21	9	30.98	0	0.00	30.90	9	1,376	0.65%
2019/05/20	0	0.00	4	30.90	30.70	-4	1,438	-0.28%
2019/05/17	1	30.05	1	29.90	29.90	0	1,428	0.00%
2019/05/15	0	0.00	1	29.70	29.80	-1	1,455	-0.07%
2019/05/14	0	0.00	1	29.10	29.75	-1	1,465	-0.07%
2019/05/13	2	29.15	0	0.00	29.25	2	1,486	0.13%
2019/05/10	27	29.93	21	29.83	30.05	6	1,542	0.39%
2019/05/03	1	31.00	0	0.00	31.00	1	1,736	0.06%
2019/04/29	6	30.34	1	30.35	30.30	5	1,747	0.29%
2019/04/25	2	30.55	0	0.00	30.40	2	1,743	0.11%
2019/04/22	1	30.90	1	31.00	31.05	0	1,770	0.00%
2019/04/16	1	30.80	0	0.00	30.90	1	1,793	0.06%
2019/04/15	10	30.90	0	0.00	31.20	10	1,821	0.55%
2019/04/11	0	0.00	7	31.50	31.50	-7	1,814	-0.39%
2019/04/09	1	32.10	0	0.00	32.10	1	1,781	0.06%
2019/04/08	1	32.20	3	32.60	32.30	-2	1,774	-0.11%
2019/04/03	4	32.79	0	0.00	32.60	4	1,764	0.23%
2019/04/02	3	32.58	0	0.00	32.70	3	1,765	0.17%
2019/03/26	1	32.80	0	0.00	32.80	1	1,991	0.05%
2019/03/21	1	33.95	21	33.70	33.55	-20	1,984	-1.01%
2019/03/20	23	33.30	13	33.52	33.25	10	1,958	0.51%
2019/03/19	0	0.00	3	33.90	33.90	-3	1,903	-0.16%
2019/03/18	4	34.20	1	34.05	34.10	3	1,888	0.16%
2019/03/15	10	33.60	4	33.43	33.80	6	1,858	0.32%
2019/03/14	14	32.89	1	32.95	32.85	13	1,802	0.72%
2019/03/13	2	32.83	0	0.00	32.85	2	1,819	0.11%
2019/03/12	4	32.86	1	32.90	32.85	3	1,832	0.16%
2019/03/11	1	32.85	0	0.00	32.60	1	1,857	0.05%
2019/03/08	1	32.50	1	32.45	32.55	0	1,901	0.00%
2019/03/06	5	32.88	1	33.00	32.70	4	1,963	0.20%
2019/03/05	1	32.85	1	32.95	33.00	0	1,977	0.00%
2019/03/04	11	32.76	2	32.85	33.00	9	1,990	0.45%
2019/02/27	1.2	32.63	0	0.00	32.40	1.2	2,056	0.06%
2019/02/26	10	32.60	0	0.00	32.55	10	2,100	0.48%
2019/02/22	0	0.00	1	32.40	32.40	-1	2,085	-0.05%
2019/02/20	2	32.43	1	32.30	32.35	1	2,091	0.05%
2019/02/19	7	32.56	8	32.38	32.25	-1	2,107	-0.05%
2019/02/13	1	31.50	0	0.00	31.65	1	2,380	0.04%
2019/02/12	1	31.40	3	32.02	31.75	-2	2,403	-0.08%
2019/02/11	3	32.55	0	0.00	31.70	3	2,402	0.12%
2019/01/30	8	32.30	0	0.00	32.30	8	2,353	0.34%
2019/01/29	0	0.00	3	31.90	32.10	-3	2,364	-0.13%
2019/01/28	2	31.93	3	31.92	32.10	-1	2,396	-0.04%
2019/01/24	14	31.93	14	32.03	31.75	0	2,469	0.00%
2019/01/21	2	30.40	0	0.00	30.35	2	2,512	0.08%
2019/01/18	0	0.00	1	30.55	30.55	-1	2,564	-0.04%
2019/01/16	1	30.65	1	30.60	30.45	0	2,711	0.00%
2019/01/15	1	30.75	0	0.00	30.80	1	2,732	0.04%
2019/01/09	4	31.88	0	0.00	31.55	4	2,931	0.14%
2019/01/07	3	30.65	3	31.33	31.15	0	3,001	0.00%
2019/01/04	3	30.00	0	0.00	30.10	3	3,074	0.10%
2019/01/03	1	31.05	0	0.00	30.60	1	3,196	0.03%
2018/12/28	9	31.30	9	31.20	31.10	0	3,350	0.00%
2018/12/27	1	31.50	0	0.00	31.10	1	3,482	0.03%
2018/12/24	0	0.00	1	31.85	31.70	-1	4,019	-0.02%
2018/12/22	4	31.96	6	32.02	32.00	-2	4,175	-0.05%
2018/12/21	1	30.50	0	0.00	30.55	1	4,397	0.02%
2018/12/20	1	30.70	0	0.00	30.20	1	4,750	0.02%
2018/12/19	108	30.20	106	30.79	30.40	2	5,218	0.04%	大買/大賣/
2018/12/17	1	31.45	1	31.50	31.55	0	6,366	0.00%
2018/12/13	22	31.75	7	31.86	31.65	15	6,666	0.23%
2018/12/12	3	31.82	1	31.70	31.60	2	6,823	0.03%
2018/12/11	0	0.00	1	31.50	31.55	-1	7,000	-0.01%
2018/12/10	6	31.78	0	0.00	31.65	6	7,033	0.09%
2018/12/07	1	32.05	4	31.85	31.85	-3	7,157	-0.04%
2018/12/06	1	32.00	1	32.55	31.80	0	7,305	0.00%
2018/12/05	1	32.75	1	32.50	32.55	0	7,288	0.00%
2018/12/04	1	33.65	1	33.50	33.20	0	7,306	0.00%
2018/12/03	7	32.90	3	33.13	33.35	4	7,334	0.05%
2018/11/30	18	31.98	3	31.97	32.55	15	7,303	0.21%
2018/11/29	1	32.20	4	32.45	32.00	-3	7,271	-0.04%
2018/11/28	16	32.04	0	0.00	32.15	16	7,251	0.22%
2018/11/27	38	32.11	4	32.18	32.15	34	7,246	0.47%
2018/11/26	58	31.66	13	31.83	32.60	45	7,229	0.62%
2018/11/23	2	32.70	3	32.32	32.30	-1	7,153	-0.01%
2018/11/22	3	33.23	0	0.00	33.10	3	7,104	0.04%
2018/11/21	0	0.00	13	33.41	33.55	-13	7,106	-0.18%
2018/11/19	1	34.20	0	0.00	34.05	1	7,142	0.01%
2018/11/16	1	34.50	5	34.80	34.30	-4	7,224	-0.06%
2018/11/15	16	34.33	21	34.55	35.00	-5	7,199	-0.07%
2018/11/14	23	34.70	14	34.55	34.70	9	7,090	0.13%
2018/11/13	32	31.88	1	31.40	32.50	31	6,940	0.45%
2018/11/12	2	32.23	0	0.00	32.15	2	6,896	0.03%
2018/11/09	2	33.10	0	0.00	32.85	2	6,888	0.03%
2018/11/08	3	33.93	0	0.00	33.70	3	6,882	0.04%
2018/11/07	0	0.00	11	33.51	33.60	-11	6,873	-0.16%
2018/11/06	13	33.93	1	33.85	33.20	12	6,893	0.17%
2018/11/05	1	34.05	0	0.00	33.50	1	6,873	0.01%
2018/11/02	10	33.99	11	33.90	33.60	-1	6,841	-0.01%
2018/11/01	2	33.25	6	33.63	33.20	-4	6,788	-0.06%
2018/10/31	15	33.11	1	33.10	33.10	14	6,772	0.21%
2018/10/30	4	32.44	3	32.75	32.95	1	6,745	0.01%
2018/10/29	1	32.00	0	0.00	32.10	1	6,710	0.01%
2018/10/26	14	31.55	1	31.45	31.20	13	6,671	0.19%
2018/10/25	17	32.09	14	32.45	32.00	3	6,643	0.05%
2018/10/24	10	34.41	0	0.00	33.90	10	6,592	0.15%
2018/10/23	18	35.12	3	35.28	35.00	15	6,544	0.23%
2018/10/22	0	0.00	1	35.95	35.75	-1	6,548	-0.02%
2018/10/19	0	0.00	137	35.36	35.35	-137	6,575	-2.08%	大賣/鉅額交易
2018/10/18	4	35.68	1	36.10	36.10	3	6,551	0.05%
2018/10/17	6	36.57	31	36.14	35.95	-25	6,503	-0.38%
2018/10/16	21	36.59	4	37.29	36.20	17	6,460	0.26%
2018/10/15	2	37.50	2	37.13	37.45	0	6,432	0.00%
2018/10/12	13	36.62	2	36.78	37.20	11	6,407	0.17%
2018/10/11	20	36.06	2	35.95	35.45	18	6,363	0.28%
2018/10/09	7	39.69	7	39.58	39.15	0	6,285	0.00%
2018/10/08	6	40.65	1	39.65	39.70	5	6,244	0.08%
2018/10/05	6	39.60	2	40.35	39.90	4	6,184	0.06%
2018/10/04	2	41.58	4	41.71	41.50	-2	6,058	-0.03%
2018/10/03	78	42.64	14	42.82	40.80	64	5,932	1.08%
2018/10/02	3	44.02	11	43.75	43.70	-8	5,675	-0.14%
2018/10/01	6	44.06	8	44.68	44.85	-2	5,602	-0.04%
2018/09/28	162	46.82	155	46.17	45.10	7	5,451	0.13%	大買/大賣/
2018/09/27	7	46.69	38	45.96	46.60	-31	5,147	-0.60%
2018/09/26	166	46.60	95	46.67	46.90	71	4,805	1.48%	大買/
2018/09/25	86	43.91	163	45.15	46.40	-77	4,335	-1.78%	大賣/
2018/09/21	13	41.68	60	41.78	42.30	-47	3,498	-1.34%
2018/09/20	6	39.41	9	39.52	39.80	-3	3,132	-0.10%
2018/09/19	6	39.06	55	39.15	38.65	-49	2,957	-1.66%
2018/09/18	9	38.42	42	38.43	38.50	-33	2,880	-1.15%
2018/09/17	7	37.56	18	38.01	38.00	-11	2,791	-0.39%
2018/09/14	3	35.95	4	36.01	36.40	-1	2,698	-0.04%
2018/09/13	6	36.78	1	36.70	36.75	5	2,680	0.19%
2018/09/12	8	35.63	15	35.89	36.10	-7	2,597	-0.27%
2018/09/11	2	34.00	0	0.00	34.00	2	2,540	0.08%
2018/09/10	1	34.30	0	0.00	33.95	1	2,706	0.04%
2018/09/07	13	35.53	14	35.44	34.85	-1	2,729	-0.04%
2018/09/06	0	0.00	1	35.00	34.70	-1	2,879	-0.03%
2018/09/05	4	35.23	1	35.00	35.20	3	3,147	0.10%
2018/09/04	0.5	35.30	0	0.00	34.85	0.5	3,190	0.02%
2018/08/31	1	35.60	0	0.00	35.70	1	3,245	0.03%
2018/08/28	1.5	36.13	4	36.10	35.80	-2.5	3,362	-0.07%
2018/08/24	3	36.37	1	36.15	36.15	2	3,567	0.06%
2018/08/23	17	36.95	4	36.55	37.40	13	3,634	0.36%
2018/08/22	0	0.00	5	34.40	34.30	-5	3,572	-0.14%
2018/08/21	2	34.35	0	0.00	34.75	2	3,600	0.06%
2018/08/20	5	33.75	4	34.30	33.90	1	3,643	0.03%
2018/08/17	0	0.00	4	35.50	35.00	-4	3,649	-0.11%
2018/08/16	4	35.30	0	0.00	35.20	4	3,678	0.11%
2018/08/14	0	0.00	1	36.55	36.95	-1	3,765	-0.03%
2018/08/13	0	0.00	1	37.80	36.75	-1	3,833	-0.03%
2018/08/10	3	38.28	2	38.45	38.20	1	3,843	0.03%
2018/08/09	2	38.20	2	38.30	38.45	0	3,880	0.00%
2018/08/08	5	38.57	6	38.67	38.20	-1	3,936	-0.03%
2018/08/07	1	38.40	0	0.00	38.10	1	4,197	0.02%
2018/08/06	2	37.85	2	38.08	38.15	0	4,249	0.00%
2018/08/03	2	37.70	2	38.20	38.00	0	4,383	0.00%
2018/08/02	0	0.00	3	37.78	37.55	-3	4,536	-0.07%
2018/08/01	1	37.80	0	0.00	38.40	1	4,782	0.02%
2018/07/31	2	38.70	3	38.27	38.20	-1	4,835	-0.02%
2018/07/30	1	38.70	1	38.25	38.25	0	4,957	0.00%
2018/07/27	0	0.00	16	38.00	38.20	-16	5,125	-0.31%
2018/07/26	2	37.43	2	38.65	38.50	0	5,470	0.00%
2018/07/25	0	0.00	1	36.30	36.85	-1	5,771	-0.02%
2018/07/20	0	0.00	1	34.80	35.05	-1	6,820	-0.01%
2018/07/18	9	36.78	7	36.86	36.55	2	7,800	0.03%
2018/07/17	26	39.36	12	39.24	39.10	14	8,181	0.17%
2018/07/16	1	38.95	0	0.00	38.70	1	8,410	0.01%
2018/07/13	0	0.00	1	38.70	38.50	-1	8,730	-0.01%
2018/07/12	1	38.40	2	38.73	38.60	-1	8,953	-0.01%
2018/07/11	2	38.80	1	39.10	38.65	1	9,318	0.01%
2018/07/10	2	38.35	0	0.00	38.50	2	9,545	0.02%
2018/07/09	0	0.00	1	39.00	39.25	-1	9,777	-0.01%
2018/07/06	1	39.25	0	0.00	38.85	1	10,006	0.01%
2018/07/05	0	0.00	4	38.70	37.65	-4	10,533	-0.04%
2018/07/04	1	38.55	1	38.70	38.55	0	11,356	0.00%
2018/07/03	1	38.75	5	39.12	38.75	-4	11,782	-0.03%
2018/07/02	0	0.00	3	39.10	39.15	-3	12,173	-0.02%
2018/06/29	0	0.00	4	38.91	38.90	-4	12,681	-0.03%
2018/06/28	1	38.30	3	38.70	38.30	-2	13,707	-0.01%
2018/06/27	6	38.73	2	39.00	38.45	4	14,509	0.03%
2018/06/26	9	37.71	6	37.62	37.90	3	14,969	0.02%
2018/06/25	18	39.50	1	38.70	38.60	17	14,985	0.11%
2018/06/22	1	40.50	1	40.60	40.35	0	14,959	0.00%
2018/06/21	5	40.70	6	40.72	40.70	-1	14,952	-0.01%
2018/06/20	25	41.22	6	41.13	41.05	19	14,944	0.13%
2018/06/19	6	43.13	10	42.88	41.90	-4	14,860	-0.03%
2018/06/15	7	41.72	2	41.63	41.35	5	14,688	0.03%
2018/06/14	37	42.71	24	43.60	41.80	13	14,634	0.09%
2018/06/13	103	43.03	124	43.20	43.00	-21	14,427	-0.15%	大買/大賣/
2018/06/12	11	40.53	1	40.60	40.55	10	14,155	0.07%
2018/06/11	1	41.75	7	41.10	41.50	-6	14,102	-0.04%
2018/06/08	5	40.82	0	0.00	40.60	5	14,092	0.04%
2018/06/07	1	41.50	0	0.00	41.40	1	14,066	0.01%
2018/06/06	5	41.85	4	41.90	41.70	1	14,083	0.01%
2018/06/05	4	41.93	15	42.00	41.50	-11	14,052	-0.08%
2018/06/04	21	42.08	22	41.96	41.65	-1	13,996	-0.01%
2018/06/01	27	41.16	12	41.26	41.45	15	13,910	0.11%
2018/05/31	9	40.59	0	0.00	40.00	9	13,811	0.07%
2018/05/30	6	41.06	5	40.85	40.80	1	13,763	0.01%
2018/05/29	2	41.65	1	41.80	41.80	1	13,790	0.01%
2018/05/28	1	40.50	30	40.89	41.50	-29	13,860	-0.21%
2018/05/25	6	41.56	9	41.52	41.30	-3	13,857	-0.02%
2018/05/24	12	41.95	2	42.35	41.80	10	13,877	0.07%
2018/05/23	1	42.10	5	41.95	41.65	-4	14,037	-0.03%
2018/05/22	9	42.99	33	42.94	42.60	-24	14,005	-0.17%
2018/05/21	177	42.49	183	42.50	42.35	-6	13,977	-0.04%	大買/大賣/
2018/05/18	1	41.50	9	41.64	41.95	-8	13,920	-0.06%
2018/05/17	6	41.47	3	41.52	41.00	3	13,925	0.02%
2018/05/16	2	42.10	2	41.65	41.55	0	13,931	0.00%
2018/05/15	42	42.18	13	42.62	41.90	29	14,067	0.21%
2018/05/14	4	39.13	15	39.02	39.85	-11	13,964	-0.08%
2018/05/11	8	40.19	9	40.21	39.20	-1	14,013	-0.01%
2018/05/10	19	39.33	15	39.53	39.05	4	14,003	0.03%
2018/05/09	27	40.69	38	40.10	40.50	-11	13,898	-0.08%
2018/05/08	15	39.79	2	39.83	39.35	13	13,790	0.09%
2018/05/07	7	39.21	12	39.53	39.50	-5	13,729	-0.04%
2018/05/04	60	39.40	8	39.33	39.50	52	13,639	0.38%
2018/05/03	52	38.61	63	38.87	38.85	-11	13,515	-0.08%
2018/05/02	131	41.11	67	41.05	40.35	64	13,210	0.48%	大買/
2018/04/30	32	44.48	21	45.01	44.80	11	12,872	0.09%
2018/04/27	39	43.21	13	42.86	43.95	26	12,666	0.21%
2018/04/26	70	44.36	69	46.26	42.60	1	12,442	0.01%
2018/04/25	30	47.59	43	47.76	47.30	-13	11,987	-0.11%
2018/04/24	126	51.20	117	51.24	48.55	9	11,725	0.08%	大買/大賣/
2018/04/23	160	48.43	159	48.34	50.00	1	10,956	0.01%	大買/大賣/
2018/04/20	38	46.27	46	46.77	45.75	-8	10,518	-0.08%
2018/04/19	6	46.09	105	46.14	45.75	-99	10,238	-0.97%	大賣/
2018/04/18	17	45.68	9	45.46	45.05	8	9,880	0.08%
2018/04/17	190	45.33	210	45.49	44.20	-20	9,674	-0.21%	大買/大賣/
2018/04/16	102	44.67	88	44.93	43.30	14	9,341	0.15%	大買/
2018/04/13	8	43.71	12	44.63	42.70	-4	9,143	-0.04%
2018/04/12	24	45.36	37	45.43	45.00	-13	8,970	-0.14%
2018/04/11	170	45.90	115	45.74	45.75	55	8,742	0.63%	大買/大賣/
2018/04/10	64	45.99	116	45.90	45.80	-52	8,194	-0.63%	大賣/
2018/04/09	75	42.54	75	42.58	44.30	0	7,423	0.00%
2018/04/03	172	40.23	152	40.30	40.30	20	7,016	0.29%	大買/大賣/
2018/04/02	44	40.04	44	40.13	39.00	0	6,619	0.00%
2018/03/31	664	39.25	638	39.35	39.70	26	6,123	0.42%	大買/大賣/
2018/03/30	51	36.05	36	36.42	37.00	15	5,122	0.29%
2018/03/29	12	33.86	17	33.56	33.65	-5	4,311	-0.12%
2018/03/28	1	31.30	0	0.00	31.35	1	3,816	0.03%
2018/03/26	0	0.00	3	29.70	29.80	-3	3,683	-0.08%
2018/03/23	4	29.38	0	0.00	29.30	4	3,660	0.11%
2018/03/22	0	0.00	4	30.44	30.15	-4	3,617	-0.11%
2018/03/20	0	0.00	2	29.95	29.85	-2	3,598	-0.06%
2018/03/12	3	29.10	6	29.50	29.50	-3	3,579	-0.08%
2018/03/09	0	0.00	1	30.00	30.00	-1	3,547	-0.03%
2018/03/08	0	0.00	5	29.98	30.00	-5	3,559	-0.14%
2018/03/07	2	29.75	0	0.00	29.85	2	3,561	0.06%
2018/03/06	2	30.15	1	30.15	30.10	1	3,560	0.03%
2018/03/05	8	30.17	30	30.82	30.10	-22	3,595	-0.61%
2018/03/02	4	31.09	2	31.15	31.15	2	3,556	0.06%
2018/03/01	34	31.85	3	31.67	31.70	31	3,528	0.88%
2018/02/27	2	31.00	0	0.00	31.20	2	3,427	0.06%
2018/02/26	1	31.65	11	31.75	31.65	-10	3,387	-0.30%
2018/02/23	1	31.75	1	31.60	31.45	0	3,335	0.00%
2018/02/22	0	0.00	1	30.60	30.65	-1	3,147	-0.03%
2018/02/21	1	30.50	0	0.00	30.60	1	3,131	0.03%
2018/02/12	0	0.00	1	29.80	29.70	-1	3,099	-0.03%
2018/02/07	13	30.90	11	30.95	30.40	2	3,048	0.07%
2018/02/06	3	29.62	3	30.13	29.65	0	2,875	0.00%
2018/02/05	0	0.00	5	31.10	30.85	-5	2,706	-0.18%
2018/02/02	1	30.70	2	30.95	30.75	-1	2,687	-0.04%
2018/02/01	2	30.00	1	30.40	30.45	1	2,709	0.04%
2018/01/31	1	30.85	3	30.72	31.00	-2	2,708	-0.07%
2018/01/29	4	30.58	1	30.45	30.40	3	2,545	0.12%
2018/01/26	1	30.40	17	30.25	30.40	-16	2,522	-0.63%
2018/01/25	1	30.00	1	30.15	29.90	0	2,572	0.00%
2018/01/24	0	0.00	2	29.75	29.65	-2	2,502	-0.08%
2018/01/23	1	29.95	2	29.75	29.75	-1	2,470	-0.04%
2018/01/19	0	0.00	3	29.00	29.00	-3	2,351	-0.13%
2018/01/18	0	0.00	3	28.20	28.15	-3	2,366	-0.13%
2018/01/15	3	28.63	0	0.00	28.40	3	2,398	0.13%
2018/01/11	1	29.10	0	0.00	28.90	1	2,414	0.04%
2018/01/08	9	29.66	14	29.32	29.65	-5	2,358	-0.21%
2018/01/04	12	28.96	0	0.00	28.70	12	2,287	0.52%
2018/01/03	0	0.00	15	29.38	28.95	-15	2,282	-0.66%
2018/01/02	3	28.52	0	0.00	28.70	3	2,234	0.13%