新光鋼 (2031)-元大-南投券商分點個股進出

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

新光鋼

(2031)

可現股當沖

股價
61.0
漲跌
▲0.1
漲幅
+0.16%
成交量
1,165張
產業
上市鋼鐵類股
553人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

新光鋼 (2031)籌碼相關－元大-南投券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-南投券商分點個股進出
元大-南投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
2024/05/10	0	0.00	2	60.70	60.70	-2	3,146	-0.06%
2024/05/08	0	0.00	3	61.37	61.00	-3	3,127	-0.10%
2024/05/03	2	60.90	0	0.00	61.30	2	3,063	0.07%
2024/05/02	1	61.20	2	61.10	61.00	-1	3,052	-0.03%
2024/04/30	1.3	58.64	0	0.00	58.80	1.3	3,021	0.04%
2024/04/29	6	59.40	0	59.00	59.20	6	2,985	0.20%
2024/04/25	2	57.65	0	0.00	57.10	2	2,960	0.07%
2024/04/22	2	58.75	2	59.00	58.70	0	2,976	0.00%
2024/04/19	2	58.60	0	0.00	59.50	2	2,969	0.07%
2024/04/18	2	59.80	3	60.47	60.20	-1	2,951	-0.03%
2024/04/17	2	58.95	1	59.20	59.20	1	2,937	0.03%
2024/04/16	3	59.10	0	0.00	58.40	3	2,947	0.10%
2024/04/15	1	60.51	0	0.00	60.00	1	2,937	0.04%
2024/04/12	1	60.60	0	61.00	60.10	1	2,946	0.03%
2024/04/11	2	60.80	1	60.90	61.00	1	2,953	0.03%
2024/04/10	15.8	63.40	10	63.10	61.70	5.8	2,937	0.20%
2024/04/09	1	64.30	7	64.33	64.40	-6	2,904	-0.21%
2024/04/03	1	61.93	0	0.00	61.60	1	2,821	0.04%
2024/03/28	1	62.60	0	0.00	62.10	1	3,061	0.03%
2024/03/26	1	63.40	0	0.00	62.60	1	3,272	0.03%
2024/03/25	1	63.00	0	0.00	63.00	1	3,412	0.03%
2024/03/21	21	62.51	1	65.00	63.10	20	4,125	0.48%
2024/03/20	1	62.10	0	0.00	61.90	1	4,344	0.02%
2024/03/19	0	0.00	0	64.60	64.60	0	4,273	0.00%
2024/03/18	2	62.55	6	64.28	63.00	-4	4,223	-0.09%
2024/03/15	0	0.00	2	62.20	62.30	-2	4,150	-0.05%
2024/03/14	0	60.50	0	60.30	60.10	0	4,101	0.00%
2024/03/13	2	60.00	0	0.00	60.10	2	4,100	0.05%
2024/03/12	3	60.70	1	60.80	61.00	2	4,081	0.05%
2024/03/11	3	61.33	0	60.90	60.10	3	4,060	0.07%
2024/03/08	1	61.50	0	63.00	61.20	1	4,041	0.02%
2024/03/07	0	0.00	1	65.20	64.50	-1	4,007	-0.03%
2024/03/06	2	65.60	0	0.00	65.40	2	3,983	0.05%
2024/03/04	0	0.00	2	68.30	66.20	-2	3,929	-0.05%
2024/03/01	0	0.00	5	66.50	66.80	-5	3,824	-0.13%
2024/02/29	0	66.76	2	66.80	66.80	-2	3,755	-0.05%
2024/02/27	0	0.00	1.1	64.27	64.80	-1.1	3,652	-0.03%
2024/02/26	0	65.02	3.3	65.08	65.60	-3.2	3,587	-0.09%
2024/02/23	5	63.88	1.8	63.17	62.80	3.3	3,454	0.09%
2024/02/22	0	60.40	0.1	60.02	60.50	-0.1	3,367	0.00%
2024/02/21	0	0.00	0.2	60.38	59.30	-0.2	3,339	-0.01%
2024/02/20	0	0.00	1.2	61.43	61.00	-1.2	3,290	-0.04%
2024/02/19	1	61.70	2.1	61.05	61.80	-1.1	3,280	-0.03%
2024/02/16	0	0.00	15.2	59.85	59.80	-15.2	3,237	-0.47%
2024/02/15	0	0.00	2.4	58.21	58.60	-2.4	3,198	-0.07%
2024/02/05	0.1	57.40	0	0.00	57.50	0.1	3,175	0.00%
2024/02/02	1.1	56.89	1	56.90	56.70	0.1	3,154	0.00%
2024/01/30	0.2	55.90	0	0.00	56.00	0.2	3,143	0.01%
2024/01/24	1	55.80	2	55.90	55.40	-1	3,099	-0.03%
2024/01/23	2	55.00	3	55.40	55.20	-1	3,085	-0.03%
2024/01/18	0.3	53.40	0	0.00	53.40	0.3	3,046	0.01%
2024/01/17	2	53.30	0	0.00	53.40	2	3,042	0.07%
2024/01/16	2	54.50	0	0.00	54.80	2	3,003	0.07%
2024/01/15	0	0.00	4	55.40	55.40	-4	2,992	-0.13%
2024/01/12	1	54.52	0	0.00	54.70	1	2,989	0.03%
2024/01/11	0.3	54.40	0	0.00	54.50	0.3	2,987	0.01%
2024/01/10	0	0.00	0.2	54.53	54.40	-0.2	3,017	0.00%
2024/01/09	1.1	55.33	0.1	55.70	55.40	1	3,004	0.03%
2024/01/08	0.2	56.75	0	0.00	56.60	0.2	2,987	0.01%
2024/01/05	1.1	57.51	0	0.00	57.50	1.1	2,971	0.04%
2024/01/04	1	56.20	0	0.00	56.60	1	2,934	0.03%
2024/01/03	4	56.73	3	56.40	56.40	1	2,933	0.03%
2024/01/02	12	57.63	0	57.50	57.30	12	2,907	0.41%
2023/12/29	0	0.00	3	57.90	57.70	-3	2,891	-0.10%
2023/12/28	0	0.00	0.1	58.94	58.20	-0.1	2,881	0.00%
2023/12/27	0	61.10	0	0.00	60.60	0	2,802	0.00%
2023/12/26	0	0.00	3	60.77	60.30	-3	2,746	-0.11%
2023/12/25	7	61.46	2	61.65	60.50	5	2,710	0.18%
2023/12/22	4	60.85	1.1	61.27	60.60	2.9	2,552	0.11%
2023/12/21	7	60.66	8.2	61.33	61.70	-1.2	2,485	-0.05%
2023/12/20	4.2	59.75	3	59.53	60.10	1.2	2,332	0.05%
2023/12/19	3	58.87	17	58.42	60.10	-14	2,165	-0.64%
2023/12/18	21	57.29	21.1	57.53	58.00	-0.1	1,870	-0.01%
2023/12/15	7.1	55.18	45.2	54.63	56.40	-38.1	1,433	-2.65%
2023/12/14	0	51.00	0	0.00	51.30	0	1,169	0.00%
2023/12/13	8	51.54	0	0.00	51.40	8	1,188	0.67%
2023/12/12	10	51.10	0	0.00	51.30	10	1,207	0.83%
2023/12/11	1	51.10	10	51.40	51.50	-9	1,211	-0.74%
2023/12/08	1	51.10	0	50.90	51.00	1	1,210	0.08%
2023/12/07	10	52.16	2	52.40	51.70	8	1,191	0.67%
2023/12/06	0	0.00	1	51.80	51.70	-1	1,169	-0.09%
2023/12/05	0	0.00	5	51.40	51.50	-5	1,153	-0.43%
2023/12/04	1.2	51.40	2	51.50	51.80	-0.8	1,156	-0.07%
2023/12/01	14	50.34	3	50.23	50.20	11	1,117	0.98%
2023/11/29	1	49.80	11	49.60	49.85	-10	1,133	-0.88%
2023/11/28	0	0.00	19	49.11	49.15	-19	1,111	-1.71%
2023/11/23	1	48.85	0	0.00	48.90	1	1,122	0.09%
2023/11/22	10	49.18	1.2	49.75	49.10	8.8	1,126	0.78%
2023/11/21	12	48.83	10	49.43	49.35	2	1,117	0.18%
2023/11/17	20	48.33	0	0.00	48.20	20	1,093	1.83%
2023/11/16	0	0.00	15	48.35	48.30	-15	1,119	-1.34%
2023/11/15	10	47.86	25	47.89	47.90	-15	1,111	-1.35%
2023/11/14	0	0.00	0.2	46.55	46.55	-0.2	1,107	-0.02%
2023/11/13	2	47.05	0	0.00	46.80	2	1,125	0.18%
2023/11/10	0	0.00	5	48.00	47.75	-5	1,144	-0.44%
2023/11/09	0.2	47.75	0	0.00	47.95	0.2	1,162	0.02%
2023/11/03	0	47.00	0	0.00	46.95	0	1,266	0.00%
2023/11/02	1	46.50	0	0.00	46.50	1	1,303	0.08%
2023/11/01	2	46.65	0	0.00	46.35	2	1,365	0.15%
2023/10/25	0.2	47.25	0	0.00	47.00	0.2	1,776	0.01%
2023/10/23	0.1	46.55	0	0.00	46.30	0.1	1,846	0.00%
2023/10/18	2	47.20	0	0.00	48.20	2	1,870	0.11%
2023/10/17	1.1	47.45	0	0.00	47.30	1.1	1,861	0.06%
2023/10/16	0	0.00	1	47.90	47.90	-1	1,879	-0.05%
2023/10/12	5	46.13	0	0.00	46.80	5	1,908	0.26%
2023/10/11	6	46.19	0	0.00	46.10	6	1,913	0.31%
2023/10/06	3	45.92	0	0.00	46.80	3	1,912	0.16%
2023/10/05	3	46.08	0	0.00	45.95	3	1,916	0.16%
2023/10/04	3	46.00	0	0.00	45.75	3	1,930	0.16%
2023/10/03	3	46.25	0	0.00	46.40	3	1,925	0.16%
2023/10/02	10	46.59	0.1	46.55	46.70	9.9	1,949	0.51%
2023/09/20	1	50.10	6	50.25	50.00	-5	2,000	-0.25%
2023/09/19	2	49.75	0	0.00	49.85	2	1,986	0.10%
2023/09/18	0	49.75	10	50.00	49.95	-10	2,002	-0.50%
2023/09/15	0	49.70	5	49.50	49.50	-5	1,982	-0.25%
2023/09/13	1	47.60	0	0.00	47.70	1	1,995	0.05%
2023/09/11	0	0.00	0	47.70	47.65	0	2,029	0.00%
2023/09/08	0	0.00	0	47.80	47.75	0	2,067	0.00%
2023/09/07	0	48.38	1	48.50	47.85	-1	2,138	-0.05%
2023/09/06	0	0.00	1	49.80	49.35	-1	2,150	-0.05%
2023/09/05	0	48.85	0	0.00	49.00	0	2,181	0.00%
2023/09/04	1.1	49.52	2	49.33	49.35	-0.9	2,181	-0.04%
2023/09/01	0	0.00	1	47.35	47.45	-1	2,174	-0.05%
2023/08/31	3	46.55	0	0.00	46.85	3	2,176	0.14%
2023/08/30	10	46.08	0	0.00	46.25	10	2,213	0.45%
2023/08/29	1	46.10	0	0.00	46.15	1	2,258	0.04%
2023/08/28	0	45.30	0	45.50	45.60	0	2,260	0.00%
2023/08/25	0	45.80	0	0.00	45.40	0	2,257	0.00%
2023/08/24	1	45.50	1	45.60	45.30	0	2,316	0.00%
2023/08/23	8	45.54	0	0.00	45.60	8	2,313	0.35%
2023/08/22	0	0.00	1	45.20	45.30	-1	2,338	-0.04%
2023/08/21	0	0.00	1	46.20	46.15	-1	2,365	-0.04%
2023/08/18	2.1	47.03	2	47.38	46.80	0.1	2,396	0.00%
2023/08/17	1	47.30	0	0.00	47.00	1	2,523	0.04%
2023/08/16	2	47.43	0	0.00	47.05	2	2,653	0.08%
2023/08/15	1	48.70	3	49.23	48.70	-2	2,802	-0.07%
2023/08/14	1	48.30	0	0.00	47.85	1	2,807	0.04%
2023/08/11	1	49.60	5	50.00	49.55	-4	2,793	-0.14%
2023/08/10	0	0.00	0.1	51.00	50.60	-0.1	2,767	0.00%
2023/08/09	0	0.00	0.6	50.60	51.00	-0.6	2,751	-0.02%
2023/08/08	0	51.40	0.1	52.19	51.90	-0.1	2,717	0.00%
2023/08/07	0.1	51.70	1.1	50.20	51.80	-1	2,700	-0.04%
2023/08/04	1.3	52.53	21	51.76	52.00	-19.7	2,689	-0.73%
2023/08/02	3	49.45	23	50.68	50.60	-20	2,621	-0.76%
2023/08/01	0.2	49.60	0	0.00	50.00	0.2	2,511	0.01%
2023/07/31	0.1	48.50	2	48.58	48.65	-1.9	2,473	-0.08%
2023/07/28	1	47.75	20	47.62	47.85	-19	2,428	-0.78%
2023/07/27	1	47.10	0	0.00	47.40	1	2,412	0.04%
2023/07/26	2	46.85	3	46.70	46.80	-1	2,434	-0.04%
2023/07/25	1	46.05	1	46.20	46.00	0	2,462	0.00%
2023/07/24	0	0.00	2	46.25	45.90	-2	2,543	-0.08%
2023/07/21	2	45.60	0	0.00	45.75	2	2,584	0.08%
2023/07/20	0	0.00	1	45.80	45.95	-1	2,801	-0.04%
2023/07/18	0	0.00	2	44.10	44.25	-2	3,547	-0.06%
2023/07/17	10	44.55	0	0.00	44.85	10	3,713	0.27%
2023/07/13	1	42.95	1	43.35	42.75	0	3,727	0.00%
2023/07/12	6	43.40	1	43.30	43.15	5	3,768	0.13%
2023/07/11	1	43.70	0	0.00	43.25	1	3,773	0.03%
2023/07/10	11	44.08	0	0.00	43.70	11	3,759	0.29%
2023/07/06	0	45.75	0	0.00	45.00	0	3,756	0.00%
2023/07/04	1	46.95	0	0.00	46.90	1	3,755	0.03%
2023/06/30	1	46.40	0	0.00	46.30	1	3,769	0.03%
2023/06/28	3	46.45	0	0.00	46.20	3	3,778	0.08%
2023/06/20	2	47.25	0	0.00	47.30	2	3,886	0.05%
2023/06/14	0	46.70	4	46.65	46.65	-4	4,045	-0.10%
2023/06/13	1	46.75	0	0.00	46.70	1	4,041	0.02%
2023/06/12	20	47.58	0	0.00	47.70	20	4,001	0.50%
2023/06/09	2	48.28	0.1	47.80	48.20	1.9	4,013	0.05%
2023/06/07	2	48.95	2.1	49.03	49.05	-0.1	3,985	0.00%
2023/06/06	1	48.55	0	0.00	48.55	1	3,975	0.03%
2023/06/05	0.1	48.60	0	0.00	48.20	0.1	3,966	0.00%
2023/06/02	15	47.71	9	47.47	47.70	6	3,930	0.15%
2023/05/30	2	47.60	0	0.00	47.60	2	3,932	0.05%
2023/05/29	1	48.85	0	0.00	48.80	1	3,909	0.03%
2023/05/26	2	49.68	1	48.75	48.90	1	3,918	0.03%
2023/05/25	0	0.00	10	50.00	50.10	-10	3,906	-0.26%
2023/05/24	1	49.45	6	49.69	49.70	-5	3,873	-0.13%
2023/05/23	2	49.65	7	49.58	49.50	-5	3,834	-0.13%
2023/05/22	3	47.13	2	46.50	47.20	1	3,703	0.03%
2023/05/19	5	49.12	41	49.20	49.75	-36	3,560	-1.01%
2023/05/18	0	0.00	1	46.75	46.60	-1	3,388	-0.03%
2023/05/16	0	0.00	1	45.50	45.50	-1	3,378	-0.03%
2023/05/12	1	45.75	0	0.00	45.10	1	3,431	0.03%
2023/05/11	1	45.75	0	0.00	45.90	1	3,428	0.03%
2023/05/10	0.1	45.50	1	46.95	47.05	-0.9	3,417	-0.03%
2023/05/09	2	45.25	0	46.00	44.75	2	3,377	0.06%
2023/05/08	1	46.35	0	0.00	46.40	1	3,357	0.03%
2023/05/05	2	46.80	0	0.00	47.05	2	3,362	0.06%
2023/05/04	2	46.85	0	0.00	46.70	2	3,347	0.06%
2023/05/03	11	47.45	10	47.20	47.20	1	3,391	0.03%
2023/05/02	2	47.23	1	47.75	47.45	1	3,457	0.03%
2023/04/28	0	49.70	1	49.65	48.85	-1	3,432	-0.03%
2023/04/27	5	48.96	3	49.48	49.65	2	3,416	0.06%
2023/04/25	6	49.34	0	0.00	48.20	6	3,305	0.18%
2023/04/24	3	50.90	2	51.10	49.80	1	3,135	0.03%
2023/04/21	27	51.63	40	52.22	53.60	-13	2,823	-0.46%
2023/04/20	5	49.28	38	49.06	48.80	-33	2,378	-1.39%
2023/04/18	0	0.00	21	47.60	47.20	-21	2,214	-0.95%
2023/04/14	0	0.00	0.1	44.90	44.70	-0.1	2,142	0.00%
2023/04/12	0	0.00	0	45.60	45.60	0	2,162	0.00%
2023/04/11	1	44.90	0	45.10	44.95	1	2,188	0.05%
2023/04/10	0	0.00	0	45.95	45.75	0	2,190	0.00%
2023/04/07	1	46.60	0	46.69	46.55	1	2,195	0.05%
2023/03/31	1	48.10	2	48.00	47.95	-1	2,282	-0.04%
2023/03/29	0	0.00	1	47.85	47.65	-1	2,498	-0.04%
2023/03/28	0	46.85	0	0.00	47.00	0	2,514	0.00%
2023/03/27	0	0.00	1	47.90	47.50	-1	2,528	-0.04%
2023/03/23	0	48.16	0	0.00	48.00	0	2,648	0.00%
2023/03/21	0	47.59	0	47.10	47.50	0	2,725	0.00%
2023/03/20	1	45.70	0	0.00	46.00	1	2,664	0.04%
2023/03/17	0.1	46.00	1.2	46.13	45.70	-1.1	2,651	-0.04%
2023/03/16	0	43.80	0	0.00	43.60	0	2,569	0.00%
2023/03/15	1.1	45.32	3	45.63	44.75	-1.9	2,572	-0.07%
2023/03/14	3.1	45.50	2	45.97	45.70	1.1	2,564	0.04%
2023/03/13	0	0.00	0	45.50	45.50	0	2,555	0.00%
2023/03/10	0	44.95	0	45.45	45.15	0	2,546	0.00%
2023/03/09	0.2	45.10	0	0.00	44.90	0.2	2,542	0.01%
2023/03/08	0	45.40	0	0.00	45.55	0	2,542	0.00%
2023/03/07	0	45.75	0.2	45.80	45.75	-0.2	2,547	-0.01%
2023/03/06	0	45.60	0	45.75	45.75	0	2,544	0.00%
2023/03/03	10	45.50	0	0.00	45.15	10	2,549	0.39%
2023/03/02	20	45.10	1	45.00	45.25	19	2,549	0.75%
2023/02/24	0	44.35	0	0.00	44.70	0	2,470	0.00%
2023/02/23	1	44.35	0	0.00	44.75	1	2,465	0.04%
2023/02/22	2	43.95	0	0.00	44.25	2	2,466	0.08%
2023/02/20	0.3	45.65	1	45.65	45.55	-0.7	2,505	-0.03%
2023/02/17	0.1	45.10	0	0.00	45.15	0.1	2,609	0.00%
2023/02/15	5.1	44.90	0	0.00	44.90	5.1	2,634	0.19%
2023/02/14	5	44.55	0	45.20	45.15	5	2,627	0.19%
2023/02/13	11	45.08	0	0.00	44.55	11	2,638	0.42%
2023/02/10	0	45.34	15	45.08	45.00	-15	2,609	-0.57%
2023/02/09	0	46.00	0	46.05	45.90	0	2,581	0.00%
2023/02/08	5	47.10	5	47.20	46.75	0	2,559	0.00%
2023/02/07	5	47.00	0	0.00	47.05	5	2,548	0.20%
2023/02/06	3.2	47.01	0	46.85	46.90	3.2	2,534	0.13%
2023/02/03	10	47.75	0	0.00	47.60	10	2,504	0.40%
2023/02/02	0.3	47.37	0	0.00	47.45	0.3	2,481	0.01%
2023/02/01	0	0.00	0.1	47.25	47.90	-0.1	2,475	0.00%
2023/01/31	2	48.05	2	48.63	48.40	0	2,415	0.00%
2023/01/30	5	46.65	2	46.90	46.60	3	2,314	0.13%
2023/01/17	0	0.00	0	45.35	45.30	0	2,270	0.00%
2023/01/13	0	0.00	2	44.60	44.70	-2	2,224	-0.09%
2023/01/12	0	0.00	0	44.75	44.85	0	2,243	0.00%
2023/01/09	0	0.00	1	43.60	43.80	-1	2,168	-0.05%
2023/01/06	2	43.33	1	43.15	42.95	1	2,146	0.05%
2023/01/04	2	43.70	2	43.85	43.50	0	2,150	0.00%
2022/12/30	6.1	42.79	1	42.70	42.90	5.1	2,126	0.24%
2022/12/27	1	43.50	0.1	43.60	43.30	1	2,072	0.05%
2022/12/26	0	43.80	0	0.00	43.80	0	2,068	0.00%
2022/12/23	10	44.25	0	0.00	44.00	10	2,043	0.49%
2022/12/22	1	43.05	7	43.84	44.25	-6	1,970	-0.30%
2022/12/21	3	41.55	2	42.18	41.55	1	1,821	0.05%
2022/12/19	1	41.45	1	41.85	41.70	0	1,730	0.00%
2022/12/16	2	42.10	3	42.13	42.00	-1	1,698	-0.06%
2022/12/15	8	41.90	9.3	41.74	42.10	-1.3	1,633	-0.08%
2022/12/14	2.3	40.58	2	41.20	40.50	0.3	1,535	0.02%
2022/12/13	12.1	41.78	4.1	41.13	41.70	8	1,483	0.54%
2022/12/12	1	38.55	3	39.13	39.05	-2	1,359	-0.15%
2022/12/09	1	38.40	1	39.10	39.25	0	1,357	0.00%
2022/12/08	1	37.80	0	0.00	38.25	1	1,353	0.07%
2022/12/07	0	0.00	8	38.38	37.85	-8	1,363	-0.59%
2022/12/06	1	38.65	2	39.35	38.75	-1	1,348	-0.07%
2022/12/05	0	0.00	4.3	38.77	39.30	-4.3	1,372	-0.31%
2022/12/02	1.4	38.41	0	0.00	38.25	1.4	1,426	0.10%
2022/12/01	2	38.25	2	38.40	38.50	0	1,522	0.00%
2022/11/30	0	0.00	1.1	38.03	37.95	-1.1	1,509	-0.08%
2022/11/29	0	0.00	1	37.70	37.70	-1	1,505	-0.07%
2022/11/28	1.1	36.57	1	36.85	37.15	0.1	1,505	0.01%
2022/11/25	5	37.51	5	37.84	37.25	0	1,502	0.00%
2022/11/23	1	36.95	0	0.00	37.00	1	1,473	0.07%
2022/11/22	2	37.55	0	0.00	37.35	2	1,476	0.14%
2022/11/18	0	0.00	1	37.60	37.70	-1	1,482	-0.07%
2022/11/17	1	37.40	1	37.35	37.40	0	1,480	0.00%
2022/11/16	4	37.24	1	37.75	37.35	3	1,476	0.20%
2022/11/15	4	37.39	0	0.00	37.50	4	1,428	0.28%
2022/11/14	5	34.75	5	35.00	35.20	0	1,319	0.00%
2022/11/11	0	0.00	5	34.40	34.05	-5	1,302	-0.38%
2022/11/10	0	0.00	1	34.30	34.40	-1	1,308	-0.08%
2022/11/09	1	35.00	6.1	35.00	35.00	-5.1	1,337	-0.38%
2022/11/08	0	0.00	1	36.00	35.75	-1	1,401	-0.07%
2022/10/31	1	34.10	0	0.00	34.20	1	1,550	0.06%
2022/10/20	0	0.00	2	35.83	36.00	-2	1,839	-0.11%
2022/10/12	0	0.00	0.1	34.80	34.70	-0.1	1,873	-0.01%
2022/10/07	1	35.10	1	34.90	34.90	0	1,881	0.00%
2022/10/04	5	34.05	5	34.30	34.30	0	1,933	0.00%
2022/10/03	32	33.17	32	33.30	33.30	0	1,919	0.00%
2022/09/26	3	34.93	1	35.15	34.45	2	2,027	0.10%
2022/09/21	1	37.50	0	0.00	37.15	1	2,072	0.05%
2022/09/20	1	38.50	0	0.00	37.60	1	2,091	0.05%
2022/09/19	1	39.60	1	39.45	38.40	0	2,096	0.00%
2022/09/15	0	0.00	3	39.30	39.15	-3	2,134	-0.14%
2022/09/13	1	39.80	0	0.00	39.80	1	2,205	0.05%
2022/09/12	0	0.00	0.4	38.80	39.80	-0.4	2,259	-0.02%
2022/09/08	4	37.85	5.3	38.54	38.80	-1.3	2,242	-0.06%
2022/09/07	0.1	37.60	0.6	36.80	36.30	-0.4	2,193	-0.02%
2022/09/01	3	37.50	0	0.00	37.40	3	2,177	0.14%
2022/08/25	1	38.35	0	0.00	38.65	1	2,230	0.04%
2022/08/24	0	0.00	2	39.30	39.05	-2	2,223	-0.09%
2022/08/19	3	39.20	0	0.00	39.30	3	2,266	0.13%
2022/08/18	2	39.35	1	39.70	39.65	1	2,281	0.04%
2022/08/17	1	39.25	0	0.00	39.25	1	2,296	0.04%
2022/08/16	2	39.38	1	39.20	39.30	1	2,309	0.04%
2022/08/12	1	37.60	2	38.15	38.20	-1	2,268	-0.04%
2022/08/11	2	36.33	1.9	36.63	36.80	0.1	2,251	0.01%
2022/08/05	1	34.90	0	0.00	35.30	1	2,517	0.04%
2022/08/04	1	34.20	4	34.46	34.60	-3	2,699	-0.11%
2022/08/03	1	36.00	1	36.15	35.20	0	2,871	0.00%
2022/08/02	3	36.32	0	0.00	36.55	3	2,922	0.10%
2022/08/01	16.1	37.05	9	37.33	37.85	7.1	2,926	0.24%
2022/07/27	0	0.00	0.1	35.25	35.05	-0.1	3,030	0.00%
2022/07/26	1	35.50	1	35.40	35.20	0	3,052	0.00%
2022/07/25	1	35.90	0	0.00	35.95	1	3,074	0.03%
2022/07/21	0	0.00	3	35.50	35.70	-3	3,169	-0.09%
2022/07/19	0	0.00	3	35.38	36.15	-3	3,335	-0.09%
2022/07/15	1	33.80	0	0.00	34.05	1	3,411	0.03%
2022/07/12	2	33.40	0	0.00	32.90	2	3,854	0.05%
2022/07/08	0	0.00	2	34.85	35.00	-2	4,425	-0.05%
2022/07/07	0	0.00	1	34.35	34.40	-1	4,531	-0.02%
2022/07/05	0	0.00	1	38.70	39.30	-1	4,714	-0.02%
2022/07/01	2	38.55	0	0.00	37.85	2	4,928	0.04%
2022/06/30	2	40.10	0	0.00	39.65	2	5,169	0.04%
2022/06/29	1	41.00	0	0.00	41.05	1	5,248	0.02%
2022/06/28	3	41.00	0	0.00	41.15	3	5,341	0.06%
2022/06/24	2	40.53	1	40.55	40.55	1	5,472	0.02%
2022/06/23	1	40.40	4	40.60	40.20	-3	5,563	-0.05%
2022/06/22	1	40.60	7	40.40	40.60	-6	5,704	-0.11%
2022/06/21	0	0.00	5	42.00	42.35	-5	5,876	-0.09%
2022/06/20	1.2	41.72	73	42.83	41.50	-71.8	5,941	-1.21%
2022/06/17	0	0.00	1.1	44.18	44.15	-1.1	5,929	-0.02%
2022/06/16	2.1	46.42	2	45.05	45.00	0.1	5,954	0.00%
2022/06/14	2	46.78	0	0.00	46.85	2	6,001	0.03%
2022/06/13	0.5	47.60	0	48.15	47.25	0.5	6,048	0.01%
2022/06/10	1	48.86	5	48.80	48.80	-4	6,117	-0.06%
2022/06/08	1	50.70	0	0.00	50.30	1	6,283	0.02%
2022/06/07	4	50.35	2	50.75	50.70	2	6,319	0.03%
2022/06/06	1	50.30	0	0.00	50.30	1	6,345	0.02%
2022/06/01	0	0.00	0.1	50.44	50.20	-0.1	6,485	0.00%
2022/05/30	0	0.00	3	50.20	50.20	-3	6,532	-0.05%
2022/05/27	0.1	49.90	1	49.70	49.70	-0.9	6,570	-0.01%
2022/05/26	0	0.00	1	48.75	48.75	-1	6,797	-0.01%
2022/05/24	9.5	48.29	0	0.00	48.15	9.5	6,930	0.14%
2022/05/23	8	49.01	0	0.00	48.95	8	6,917	0.12%
2022/05/19	5	47.80	1.1	48.00	48.30	3.9	7,060	0.06%
2022/05/18	15	49.08	12	50.00	50.00	3	7,041	0.04%
2022/05/17	25	48.73	16	48.96	48.95	9	6,988	0.13%
2022/05/16	27	49.41	27	48.91	48.90	0	6,957	0.00%
2022/05/13	23.1	49.67	15	49.70	49.70	8.1	6,918	0.12%
2022/05/12	20	51.28	26	50.23	50.00	-6	6,906	-0.09%
2022/05/11	19	53.33	2	54.90	52.40	17	6,732	0.25%
2022/05/10	11	56.78	0	0.00	57.10	11	6,590	0.17%
2022/05/09	0	0.00	1	58.30	58.00	-1	6,529	-0.02%
2022/05/05	0	0.00	0.1	62.50	62.40	-0.1	6,448	0.00%
2022/04/28	5	64.78	0	0.00	64.20	5	6,285	0.08%
2022/04/27	6	64.30	2	64.20	65.00	4	6,252	0.06%
2022/04/26	4	64.38	2	64.30	65.10	2	6,193	0.03%
2022/04/25	9	66.01	2	66.45	66.10	7	6,069	0.12%
2022/04/22	4.1	69.46	0.3	69.39	69.40	3.8	5,992	0.06%
2022/04/21	7.1	70.34	0	69.90	69.50	7	5,952	0.12%
2022/04/20	17	69.99	6.3	71.15	71.40	10.7	5,912	0.18%
2022/04/19	3	72.53	0	0.00	72.40	3	5,733	0.05%
2022/04/18	14.8	74.47	7.1	73.11	72.90	7.7	5,664	0.14%
2022/04/15	8	74.90	13	76.19	75.50	-5	5,535	-0.09%
2022/04/14	7	75.16	34.4	74.67	74.80	-27.4	5,271	-0.52%
2022/04/13	1	72.30	13	71.55	71.20	-12	4,961	-0.24%
2022/04/12	2.1	70.21	6	70.87	70.70	-3.9	4,847	-0.08%
2022/04/11	10.1	71.20	16	70.23	69.80	-5.9	4,768	-0.12%
2022/04/08	0	0.00	2	69.10	69.20	-2	4,625	-0.04%
2022/04/07	11.2	69.98	3.6	69.59	67.90	7.6	4,547	0.17%
2022/04/06	12	73.14	25.1	71.48	70.80	-13.1	4,326	-0.30%
2022/04/01	4	69.22	1	68.90	69.50	3	4,057	0.07%
2022/03/31	3.1	68.43	1	66.80	67.80	2.1	3,960	0.05%
2022/03/30	4	66.48	9	64.87	67.40	-5	3,881	-0.13%
2022/03/29	1	67.20	9.1	66.61	66.00	-8.1	3,843	-0.21%
2022/03/28	11	66.50	5.1	66.71	67.90	5.9	3,778	0.16%
2022/03/25	7	66.90	25.1	66.84	68.00	-18.1	3,716	-0.49%
2022/03/24	13	66.58	16	66.38	66.00	-3	3,626	-0.08%
2022/03/23	30	64.85	27	64.69	65.30	3	3,518	0.09%
2022/03/22	13	64.05	5.1	64.18	64.10	7.9	3,412	0.23%
2022/03/21	1	64.00	1	63.80	63.30	0	3,357	0.00%
2022/03/18	1	61.90	0	0.00	62.00	1	3,338	0.03%
2022/03/17	3.1	62.10	10	61.63	62.40	-6.9	3,326	-0.21%
2022/03/16	1	63.30	0	0.00	62.30	1	3,272	0.03%
2022/03/15	3	64.80	1	63.80	64.20	2	3,223	0.06%
2022/03/14	4	65.40	9	65.67	66.20	-5	3,167	-0.16%
2022/03/11	1	63.70	0	0.00	63.80	1	3,076	0.03%
2022/03/10	3	61.40	4	62.63	62.70	-1	3,000	-0.03%
2022/03/09	2	59.60	4	61.55	61.70	-2	2,973	-0.07%
2022/03/08	5	60.40	3	61.03	59.50	2	2,944	0.07%
2022/03/07	31.1	61.92	26	62.22	62.10	5.1	2,860	0.18%
2022/03/04	23	62.72	11	62.55	62.50	12	2,805	0.43%
2022/03/03	10	62.61	26	62.87	63.00	-16	2,793	-0.57%
2022/03/02	6	62.72	3	63.23	62.70	3	2,778	0.11%
2022/03/01	31.1	62.74	15	63.58	63.00	16.1	2,739	0.59%
2022/02/25	6	61.55	13	61.50	62.00	-7	2,577	-0.27%
2022/02/24	2	59.00	3	59.53	59.40	-1	2,513	-0.04%
2022/02/23	2	59.61	11	59.53	59.80	-9	2,470	-0.36%
2022/02/22	10	59.59	5.1	59.50	59.50	4.9	2,466	0.20%
2022/02/21	34	60.77	6	60.80	60.30	28	2,430	1.15%
2022/02/18	0.1	59.00	4.1	58.94	58.90	-4	2,301	-0.18%
2022/02/17	3	58.30	1.2	57.74	57.50	1.8	2,279	0.08%
2022/02/16	12.2	58.17	5.3	57.83	57.80	6.8	2,322	0.29%
2022/02/15	2	58.60	3	58.60	58.10	-1	2,323	-0.04%
2022/02/14	18	58.38	3	58.70	58.90	15	2,375	0.63%
2022/02/11	0	58.20	0	0.00	58.00	0	2,304	0.00%
2022/02/10	2	58.40	1	57.80	58.10	1	2,341	0.04%
2022/02/08	1	56.50	0	0.00	56.40	1	2,451	0.04%
2022/02/07	2	54.00	0	0.00	55.50	2	2,474	0.08%
2022/01/26	1	52.20	0	0.00	52.20	1	2,514	0.04%
2022/01/25	0	0.00	1	52.20	51.90	-1	2,543	-0.04%
2022/01/24	1	52.10	2	52.40	52.80	-1	2,561	-0.04%
2022/01/21	9	53.92	0	0.00	53.40	9	2,602	0.35%
2022/01/19	0.1	53.90	1	54.10	53.70	-1	2,646	-0.04%
2022/01/14	1	53.80	8.1	53.98	54.20	-7.1	2,793	-0.25%
2022/01/13	1	55.30	6	55.50	55.20	-5	2,814	-0.18%
2022/01/12	1	55.10	3	55.03	54.70	-2	2,807	-0.07%
2022/01/11	0	0.00	1	55.20	55.10	-1	2,789	-0.04%
2022/01/07	1	56.70	5.1	56.80	56.70	-4.1	2,784	-0.15%
2022/01/06	0	0.00	1	57.20	57.30	-1	2,807	-0.04%
2022/01/05	6.1	57.67	0.1	57.80	57.50	6	2,846	0.21%
2022/01/04	0	0.00	4	57.60	57.50	-4	2,874	-0.14%
2021/12/30	1	58.30	0	0.00	58.20	1	2,921	0.03%
2021/12/29	1	58.20	2	58.50	58.70	-1	2,942	-0.03%
2021/12/28	2	58.05	0	0.00	58.20	2	2,990	0.07%
2021/12/27	3	58.53	1	58.40	58.40	2	3,041	0.07%
2021/12/24	3	59.20	0	0.00	59.00	3	3,096	0.10%
2021/12/23	5	59.84	2	60.00	60.00	3	3,119	0.10%
2021/12/22	1	59.70	0	0.00	59.60	1	3,094	0.03%
2021/12/21	0.1	58.99	0	0.00	59.90	0.1	3,097	0.00%
2021/12/20	4	59.73	1	60.00	60.00	3	3,082	0.10%
2021/12/17	0	0.00	1.1	58.24	58.80	-1.1	3,019	-0.03%
2021/12/16	0	57.20	0	0.00	57.30	0	2,938	0.00%
2021/12/15	0	57.40	0	0.00	57.00	0	2,979	0.00%
2021/12/14	1	57.20	0	0.00	56.80	1	3,001	0.03%
2021/12/13	0	0.00	1	58.20	58.60	-1	2,981	-0.03%
2021/12/10	3	57.47	0	0.00	57.50	3	2,985	0.10%
2021/12/09	1	58.90	2	58.20	57.80	-1	3,034	-0.03%
2021/12/08	1	59.10	0	0.00	58.70	1	3,077	0.03%
2021/12/07	0	0.00	2.2	58.19	58.50	-2.2	3,081	-0.07%
2021/12/03	0	0.00	1	57.90	57.30	-1	3,109	-0.03%
2021/12/02	2	56.80	2	57.40	57.30	0	3,147	0.00%
2021/11/30	1	56.80	0	0.00	57.30	1	3,231	0.03%
2021/11/29	1	56.81	1	56.70	56.80	0	3,269	0.00%
2021/11/26	2.1	57.80	0	0.00	57.80	2.1	3,312	0.06%
2021/11/25	0	0.00	0.1	59.20	59.00	-0.1	3,404	0.00%
2021/11/24	3	58.97	4	58.55	58.80	-1	3,404	-0.03%
2021/11/23	2	57.60	2	58.00	57.10	0	3,361	0.00%
2021/11/22	1	56.10	0	0.00	56.60	1	3,586	0.03%
2021/11/19	3	56.20	0	0.00	56.10	3	3,630	0.08%
2021/11/18	0	57.10	0	0.00	56.70	0	3,716	0.00%
2021/11/17	0	0.00	2	56.90	57.10	-2	3,795	-0.05%
2021/11/16	0.2	56.40	0	0.00	56.20	0.2	3,824	0.01%
2021/11/15	3.2	57.30	0.2	56.97	56.80	3	3,881	0.08%
2021/11/12	0	0.00	0.1	58.40	58.30	-0.1	3,955	0.00%
2021/11/11	5	59.20	6	59.78	58.70	-1	4,057	-0.02%
2021/11/10	22	59.20	0	0.00	58.60	22	4,129	0.53%
2021/11/09	7	59.51	26	59.98	59.50	-19	4,171	-0.46%
2021/11/08	1	60.60	22	60.46	60.00	-21	4,194	-0.50%
2021/11/05	0	0.00	1	58.00	58.50	-1	4,137	-0.02%
2021/11/04	13	59.17	0	0.00	58.50	13	4,210	0.31%
2021/11/03	16	59.44	2	58.65	59.40	14	4,313	0.32%
2021/11/02	3	58.23	2.1	58.68	57.60	0.9	4,284	0.02%
2021/11/01	1.1	58.12	1	58.00	58.20	0.1	4,327	0.00%
2021/10/28	1	59.00	3	58.93	59.00	-2	4,363	-0.05%
2021/10/27	2	58.05	0	0.00	57.80	2	4,438	0.05%
2021/10/26	0	0.00	2	57.65	57.60	-2	4,697	-0.04%
2021/10/25	0.1	56.70	1	56.80	56.80	-0.9	4,777	-0.02%
2021/10/22	3	55.43	1	56.20	55.20	2	4,893	0.04%
2021/10/21	1	57.79	12	57.83	58.20	-11	4,935	-0.22%
2021/10/20	11	57.07	0	0.00	56.70	11	5,072	0.22%
2021/10/19	0	0.00	0	57.50	57.20	0	5,203	0.00%
2021/10/18	1	57.60	0	0.00	56.70	1	5,351	0.02%
2021/10/15	0	0.00	2	57.20	57.30	-2	5,593	-0.04%
2021/10/14	3	56.70	1	55.70	56.70	2	5,959	0.03%
2021/10/13	0	0.00	3	55.50	55.10	-3	6,355	-0.05%
2021/10/12	1	56.40	6	57.40	56.30	-5	6,482	-0.08%
2021/10/08	5	58.80	3	57.20	57.20	2	6,758	0.03%
2021/10/07	10	57.50	11	58.87	58.80	-1	7,076	-0.01%
2021/10/05	0.1	56.90	5	57.50	58.60	-4.9	7,686	-0.06%
2021/10/04	5	59.50	5	56.80	56.80	0	7,883	0.00%
2021/10/01	7.1	61.09	1.2	60.52	59.50	5.9	8,220	0.07%
2021/09/30	10.2	61.04	11	63.01	63.00	-0.8	8,743	-0.01%
2021/09/29	10	61.15	10	60.70	60.70	0	9,439	0.00%
2021/09/24	0.1	62.80	1	62.10	62.00	-0.9	12,376	-0.01%
2021/09/22	2	62.55	1.1	62.49	62.20	0.9	14,889	0.01%
2021/09/17	1	63.70	1.1	64.92	65.00	-0.1	15,482	0.00%
2021/09/16	1.1	64.51	0.1	64.41	64.30	0.9	15,766	0.01%
2021/09/15	2	64.70	2	64.60	65.00	0	16,031	0.00%
2021/09/14	13	65.92	9	65.00	65.00	4	16,733	0.02%
2021/09/13	4.1	66.75	1	67.00	66.80	3.1	17,518	0.02%
2021/09/10	13	65.87	12	66.14	66.10	1	17,588	0.01%
2021/09/09	11	64.00	15	65.18	65.20	-4	17,647	-0.02%
2021/09/08	0	0.00	1.1	65.23	64.20	-1.1	17,830	-0.01%
2021/09/07	10.1	65.80	10	65.40	65.40	0	17,941	0.00%
2021/09/06	3	66.67	7	67.16	66.30	-4	18,054	-0.02%
2021/09/03	1	66.92	0	0.00	66.80	1	18,234	0.01%
2021/09/02	6	67.88	11.1	68.41	67.60	-5.1	18,385	-0.03%
2021/09/01	5	69.98	1.1	71.01	69.40	3.9	18,473	0.02%
2021/08/31	14.2	71.01	8	71.39	70.30	6.2	18,592	0.03%
2021/08/27	0	0.00	1	69.00	69.10	-1	19,012	-0.01%
2021/08/26	20.1	71.71	13	71.45	69.00	7	19,337	0.04%
2021/08/25	0	0.00	3	66.47	67.10	-3	19,534	-0.02%
2021/08/24	5	65.24	7	65.57	66.30	-2	19,780	-0.01%
2021/08/23	8	65.38	4	66.07	65.80	4	20,561	0.02%
2021/08/20	1.1	63.95	0	0.00	63.20	1.1	21,093	0.01%
2021/08/19	1	64.20	1	64.00	63.20	0	21,520	0.00%
2021/08/18	6	64.45	4.1	64.06	67.00	1.9	21,600	0.01%
2021/08/17	5	65.96	3	67.50	64.50	2	21,796	0.01%
2021/08/16	4.1	68.86	2	67.95	68.40	2.1	22,036	0.01%
2021/08/13	2.1	72.90	2	72.85	72.20	0.1	22,349	0.00%
2021/08/12	2.1	73.15	0	74.00	74.10	2.1	22,842	0.01%
2021/08/11	0.1	71.94	0.1	72.10	71.50	0	23,280	0.00%
2021/08/10	1.1	73.44	1	73.20	72.50	0.1	23,465	0.00%
2021/08/09	2	75.35	15.1	76.17	75.80	-13.1	23,677	-0.06%
2021/08/06	6	74.45	0	0.00	73.70	6	23,956	0.03%
2021/08/05	0.4	74.50	28	74.22	74.20	-27.6	24,359	-0.11%
2021/08/04	2.1	75.92	1	75.70	76.10	1.1	24,634	0.00%
2021/08/03	2	76.40	9	76.66	76.80	-7	25,439	-0.03%
2021/08/02	19	76.11	11	76.61	77.50	8	26,084	0.03%
2021/07/30	12.1	77.09	8	76.69	75.80	4.1	26,449	0.02%
2021/07/29	1	74.80	0	0.00	75.00	1	27,183	0.00%
2021/07/28	7	71.61	8	72.96	72.50	-1	27,871	0.00%
2021/07/27	7	73.07	4.3	73.58	72.10	2.8	28,415	0.01%
2021/07/26	3	75.47	2	75.30	74.70	1	29,154	0.00%
2021/07/23	1	73.00	3	73.43	73.80	-2	29,831	-0.01%
2021/07/22	3	72.23	10	71.85	71.70	-7	30,155	-0.02%
2021/07/21	23	75.70	53	75.46	73.30	-30	30,639	-0.10%
2021/07/20	33.1	77.87	7.1	77.06	76.80	26	30,768	0.08%
2021/07/19	24.2	76.16	18	77.37	79.40	6.2	30,883	0.02%
2021/07/16	8.1	73.38	15	74.02	74.00	-6.9	31,277	-0.02%
2021/07/15	19.1	73.40	26	74.60	74.80	-6.9	31,829	-0.02%
2021/07/14	21	74.21	8	72.26	72.00	13	31,954	0.04%
2021/07/13	19.2	77.52	4	77.20	75.60	15.2	32,305	0.05%
2021/07/12	10	81.60	2	85.10	81.20	8	32,626	0.02%
2021/07/09	5	82.58	4	83.80	81.10	1	33,246	0.00%
2021/07/08	25	84.59	30	84.30	83.60	-5	34,034	-0.01%
2021/07/07	46.1	85.45	46.7	85.30	84.00	-0.6	33,763	0.00%
2021/07/06	85	87.84	51	87.38	87.80	34	33,327	0.10%
2021/07/05	84	90.93	57.3	89.02	85.80	26.7	32,680	0.08%
2021/07/02	6	83.97	38.5	85.20	86.60	-32.5	31,335	-0.10%
2021/07/01	64.1	78.59	125	79.36	78.80	-60.9	30,621	-0.20%	大賣/
2021/06/30	101	82.83	120.1	83.18	79.80	-19.1	30,088	-0.06%	大買/大賣/
2021/06/29	108	78.94	86	78.86	80.20	22	28,815	0.08%	大買/
2021/06/28	17	70.44	26	72.86	74.30	-9	27,622	-0.03%
2021/06/25	4	68.68	30	68.08	67.60	-26	26,994	-0.10%
2021/06/24	22.8	67.49	23	67.09	66.80	-0.2	26,720	0.00%
2021/06/23	48	68.62	13	68.87	65.60	35	26,441	0.13%
2021/06/22	65	69.25	31.1	67.49	69.50	34	25,722	0.13%
2021/06/21	17	63.62	0	0.00	63.20	17	24,893	0.07%
2021/06/18	1	64.30	5	65.10	64.30	-4	24,773	-0.02%
2021/06/17	0	0.00	4	65.28	64.70	-4	24,687	-0.02%
2021/06/16	14	65.29	22	65.40	64.30	-8	24,501	-0.03%
2021/06/15	37	64.58	30	65.24	65.80	7	24,374	0.03%
2021/06/11	26	64.48	28	64.20	64.10	-2	24,239	-0.01%
2021/06/09	12	64.22	0	0.00	63.60	12	23,966	0.05%
2021/06/08	4	65.43	2	66.05	65.50	2	23,840	0.01%
2021/06/07	5	66.28	11	64.69	65.20	-6	23,766	-0.03%
2021/06/04	13	66.76	4	67.85	66.30	9	23,647	0.04%
2021/06/03	20	67.73	16	66.81	66.70	4	23,600	0.02%
2021/06/02	25	66.96	31	67.06	67.00	-6	23,249	-0.03%
2021/06/01	32	64.90	63.2	64.51	65.60	-31.2	22,815	-0.14%
2021/05/31	64.2	67.34	27.2	68.68	64.20	37	22,585	0.16%
2021/05/28	27	63.51	32.1	64.09	64.40	-5.1	21,715	-0.02%
2021/05/27	13	59.99	6	60.58	58.60	7	21,116	0.03%
2021/05/26	1.1	57.56	9	57.31	57.80	-7.9	20,697	-0.04%
2021/05/25	19	57.42	5.2	56.92	56.80	13.8	20,585	0.07%
2021/05/24	10.1	60.26	4	60.40	58.80	6.1	20,330	0.03%
2021/05/21	8.1	58.78	11	58.56	60.70	-2.9	20,101	-0.01%
2021/05/20	13	60.35	8	57.76	57.20	5	19,706	0.03%
2021/05/19	16.3	57.52	20	59.64	61.70	-3.7	19,174	-0.02%
2021/05/18	11	55.35	53	55.81	56.10	-42	18,723	-0.22%
2021/05/17	50	53.25	0	0.00	51.00	50	18,450	0.27%
2021/05/14	13.1	57.79	8	57.04	56.60	5.1	18,170	0.03%
2021/05/13	12	59.98	12	59.89	60.20	0	17,761	0.00%
2021/05/12	9	69.23	11	70.97	65.10	-2	17,309	-0.01%
2021/05/11	58	77.65	79	74.00	72.30	-21	16,971	-0.12%
2021/05/10	45	79.25	22	79.41	80.20	23	16,146	0.14%
2021/05/07	167	71.89	126	75.16	75.80	41	15,440	0.27%	大買/大賣/
2021/05/06	32	77.44	72	75.48	73.90	-40	14,956	-0.27%
2021/05/05	56	73.65	20	73.77	74.60	36	13,962	0.26%
2021/05/04	21.1	69.56	140	66.40	69.30	-118.9	13,185	-0.90%	大賣/鉅額交易
2021/05/03	28.1	79.63	28	79.77	72.60	0.1	12,523	0.00%
2021/04/29	94.7	78.73	24.3	78.75	80.50	70.4	11,674	0.60%
2021/04/28	20.3	71.06	17.1	71.38	73.20	3.2	10,831	0.03%
2021/04/27	58.2	69.25	21	70.45	70.60	37.2	10,422	0.36%
2021/04/26	3	63.00	14	66.27	66.50	-11	9,804	-0.11%
2021/04/23	7.1	57.87	9	60.07	60.50	-1.9	9,449	-0.02%
2021/04/22	65	61.29	81.1	62.85	59.30	-16.1	9,050	-0.18%
2021/04/21	14	58.83	20	58.65	58.90	-6	8,305	-0.07%
2021/04/20	15	53.67	18.4	54.53	56.70	-3.4	7,636	-0.04%
2021/04/19	57.1	55.41	49	55.60	55.00	8.1	7,276	0.11%
2021/04/16	37	53.35	25	53.47	53.00	12	6,608	0.18%
2021/04/15	17.3	50.56	15	50.25	52.00	2.3	5,951	0.04%
2021/04/14	10	47.27	27	48.96	48.00	-17	5,075	-0.33%
2021/04/13	2	45.10	4	44.46	44.65	-2	4,123	-0.05%
2021/04/12	21	45.28	11	44.41	44.60	10	4,101	0.24%
2021/04/09	12	43.00	0	0.00	43.30	12	3,980	0.30%
2021/04/08	2	43.80	15	43.67	44.50	-13	3,910	-0.33%
2021/04/07	7	41.97	1	41.70	42.00	6	3,813	0.16%
2021/04/06	8	41.71	14	41.74	41.95	-6	3,846	-0.16%
2021/04/01	0	0.00	31	40.20	40.45	-31	3,714	-0.83%
2021/03/31	1	39.35	0	0.00	39.65	1	3,666	0.03%
2021/03/30	1	39.40	0	0.00	39.70	1	3,699	0.03%
2021/03/29	9	39.56	7	40.04	39.35	2	3,761	0.05%
2021/03/26	1	39.25	1	39.45	39.45	0	4,132	0.00%
2021/03/24	5	38.90	0	0.00	38.80	5	4,457	0.11%
2021/03/22	1	39.10	0	0.00	39.50	1	4,477	0.02%
2021/03/19	6	39.10	0	0.00	39.05	6	4,517	0.13%
2021/03/18	6	39.35	1	39.65	39.35	5	4,556	0.11%
2021/03/17	0	0.00	5	39.53	39.30	-5	4,842	-0.10%
2021/03/16	19	39.49	0	0.00	38.95	19	5,185	0.37%
2021/03/15	6	40.04	1	40.70	40.80	5	5,090	0.10%
2021/03/12	4	39.68	0	0.00	40.00	4	5,093	0.08%
2021/03/11	1	40.05	2	40.10	39.95	-1	5,153	-0.02%
2021/03/10	0	0.00	16.6	40.52	41.15	-16.6	5,110	-0.32%
2021/03/09	7	39.41	10	40.46	39.40	-3	4,971	-0.06%
2021/03/05	18	39.13	5	39.80	38.85	13	4,875	0.27%
2021/03/04	0	0.00	34	39.92	39.65	-34	4,933	-0.69%
2021/03/03	1	39.10	0	0.00	39.15	1	4,974	0.02%
2021/03/02	14	38.98	1	38.55	38.55	13	5,172	0.25%
2021/02/26	19	39.34	1	39.55	39.30	18	5,475	0.33%
2021/02/25	6	39.30	12	39.92	39.70	-6	5,626	-0.11%
2021/02/24	3	39.63	3	39.13	38.80	0	5,682	0.00%
2021/02/23	5	40.17	16	40.03	39.80	-11	5,640	-0.20%
2021/02/22	1	38.90	21	39.00	39.00	-20	5,517	-0.36%
2021/02/19	0	0.00	1	37.80	37.75	-1	5,449	-0.02%
2021/02/18	0.1	37.80	0	0.00	37.85	0.1	5,430	0.00%
2021/02/05	0	0.00	3	35.70	35.70	-3	5,386	-0.06%
2021/02/04	1	35.35	11	35.59	35.50	-10	5,428	-0.18%
2021/02/01	4	33.40	0	0.00	33.70	4	5,460	0.07%
2021/01/27	3	34.52	0	0.00	34.75	3	5,411	0.06%
2021/01/26	1	35.15	0	0.00	35.05	1	5,401	0.02%
2021/01/25	1	35.95	0	0.00	35.95	1	5,398	0.02%
2021/01/22	2	34.35	2	34.70	35.45	0	5,375	0.00%
2021/01/21	1.1	33.63	0	0.00	34.25	1.1	5,375	0.02%
2021/01/20	2	34.35	0	0.00	34.10	2	5,396	0.04%
2021/01/15	0	0.00	5	34.85	35.05	-5	5,355	-0.09%
2021/01/14	1	36.10	2	36.05	36.10	-1	5,286	-0.02%
2021/01/13	3	36.62	0	0.00	36.65	3	5,201	0.06%
2021/01/12	5	37.26	0	0.00	37.00	5	5,156	0.10%
2021/01/11	2	38.80	0	0.00	38.65	2	5,091	0.04%
2021/01/08	7	39.09	0	0.00	38.90	7	5,080	0.14%
2021/01/07	1	39.55	6	39.65	39.40	-5	5,063	-0.10%
2021/01/06	5	39.79	11	40.56	39.35	-6	5,041	-0.12%
2021/01/05	9	40.04	7	40.49	40.70	2	4,969	0.04%
2021/01/04	0	0.00	1	39.50	39.65	-1	4,893	-0.02%
2020/12/31	3	39.20	0	0.00	39.45	3	4,881	0.06%
2020/12/30	19	40.14	4	40.18	39.70	15	4,898	0.31%
2020/12/29	1	39.60	14	40.49	39.80	-13	4,849	-0.27%
2020/12/28	4	39.08	10	39.05	39.00	-6	4,740	-0.13%
2020/12/25	3	39.15	0	0.00	39.15	3	4,718	0.06%
2020/12/24	4	39.15	1	39.40	38.90	3	4,704	0.06%
2020/12/23	3	39.60	2	39.80	39.70	1	4,672	0.02%
2020/12/22	32	41.57	71	42.34	40.30	-39	4,695	-0.83%
2020/12/21	4	40.48	21	40.66	40.75	-17	4,377	-0.39%
2020/12/18	4	39.24	16	38.64	39.10	-12	4,170	-0.29%
2020/12/17	4	37.99	1	38.50	38.20	3	4,148	0.07%
2020/12/16	12	38.23	1	38.45	38.20	11	4,175	0.26%
2020/12/15	7	38.43	2	38.63	37.90	5	4,254	0.12%
2020/12/14	3	38.85	4	38.74	38.55	-1	4,332	-0.02%
2020/12/11	19	38.97	4	38.70	38.70	15	4,395	0.34%
2020/12/10	10	39.94	33.2	39.54	41.00	-23.2	4,124	-0.56%
2020/12/09	2	37.78	0	0.00	37.80	2	3,814	0.05%
2020/12/08	7	38.24	0	0.00	38.20	7	4,061	0.17%
2020/12/07	18	38.51	12	39.15	38.55	6	4,055	0.15%
2020/12/04	0	0.00	32	38.58	38.80	-32	4,018	-0.80%
2020/12/03	0	0.00	1	37.80	37.95	-1	4,028	-0.02%
2020/12/02	35	37.33	1	37.30	37.45	34	4,193	0.81%
2020/12/01	6	37.73	3	38.05	37.60	3	4,159	0.07%
2020/11/30	3.2	38.49	0	0.00	38.85	3.2	4,119	0.08%
2020/11/27	3	38.52	8	38.26	38.70	-5	4,081	-0.12%
2020/11/26	14	38.00	11	38.13	38.45	3	3,993	0.08%
2020/11/25	8	37.13	10	37.21	36.85	-2	3,842	-0.05%
2020/11/24	8	34.78	84	34.20	35.15	-76	3,510	-2.17%
2020/11/23	5	33.53	9	33.76	33.95	-4	3,344	-0.12%
2020/11/20	66	32.74	8	32.83	32.90	58	3,234	1.79%
2020/11/19	0	0.00	6	32.68	32.55	-6	3,219	-0.19%
2020/11/18	3	32.40	0	0.00	32.20	3	3,217	0.09%
2020/11/17	12	32.06	1	32.25	32.05	11	3,231	0.34%
2020/11/16	13	32.41	0	0.00	32.25	13	3,263	0.40%
2020/11/13	0	0.00	6	32.72	32.80	-6	3,252	-0.18%
2020/11/12	19	32.10	1	31.95	31.95	18	3,257	0.55%
2020/11/11	6	32.53	7	32.77	32.90	-1	3,205	-0.03%
2020/11/09	0	0.00	5	32.00	32.00	-5	3,161	-0.16%
2020/11/06	1	31.85	0	0.00	31.80	1	3,190	0.03%
2020/11/02	1	32.10	0	0.00	31.85	1	3,425	0.03%
2020/10/30	5	31.79	0	0.00	31.40	5	3,412	0.15%
2020/10/29	1	31.95	5	32.00	32.20	-4	3,392	-0.12%
2020/10/28	0	0.00	1	32.70	32.65	-1	3,371	-0.03%
2020/10/27	10	32.54	13	32.78	32.70	-3	3,335	-0.09%
2020/10/22	5	30.60	0	0.00	30.30	5	3,270	0.15%
2020/10/21	1	30.85	0	0.00	31.15	1	3,247	0.03%
2020/10/20	1	30.70	0	0.00	30.80	1	3,286	0.03%
2020/10/06	0	0.00	1	32.40	32.50	-1	3,159	-0.03%
2020/10/05	0	0.00	1	31.00	31.30	-1	3,114	-0.03%
2020/09/28	2	30.68	0	0.00	30.60	2	3,091	0.06%
2020/09/25	6	31.07	0	0.00	30.45	6	3,080	0.19%
2020/09/24	0	0.00	5	31.45	30.65	-5	2,972	-0.17%
2020/09/22	5	32.80	0	0.00	32.70	5	2,823	0.18%
2020/09/21	1	33.25	0	0.00	33.25	1	2,760	0.04%
2020/09/18	6	34.33	1	34.35	34.35	5	2,708	0.18%
2020/09/17	3	33.63	2	34.10	34.45	1	2,603	0.04%
2020/09/16	0	0.00	12	32.89	33.30	-12	2,459	-0.49%
2020/09/11	6	33.66	7	33.10	32.15	-1	2,227	-0.04%
2020/09/08	1	31.40	0	0.00	31.25	1	1,870	0.05%
2020/09/07	15	32.25	25	32.34	32.80	-10	1,799	-0.56%
2020/09/04	0	0.00	2	30.65	30.80	-2	1,598	-0.13%
2020/09/03	9	31.38	8	30.83	30.70	1	1,575	0.06%
2020/09/02	20	30.45	26	30.25	31.00	-6	1,534	-0.39%
2020/09/01	5	29.80	0	0.00	29.70	5	1,501	0.33%
2020/08/31	10	29.85	10	30.11	29.85	0	1,474	0.00%
2020/08/27	0	0.00	6	29.65	29.05	-6	1,410	-0.43%
2020/08/25	2	29.15	0	0.00	29.15	2	1,347	0.15%
2020/08/21	0	0.00	11	28.87	28.90	-11	1,357	-0.81%
2020/08/20	5	27.20	0	0.00	27.40	5	1,331	0.38%
2020/08/19	1	28.80	0	0.00	28.75	1	1,286	0.08%
2020/08/18	5	29.65	3	29.75	29.15	2	1,266	0.16%
2020/08/14	0	0.00	1	29.45	29.70	-1	1,218	-0.08%
2020/08/13	1	28.85	2	28.80	28.80	-1	1,195	-0.08%
2020/08/12	6	29.45	1	29.45	29.15	5	1,174	0.43%
2020/08/11	3	29.80	7	30.27	29.80	-4	1,135	-0.35%
2020/08/10	0	0.00	9	28.80	29.40	-9	981	-0.92%
2020/08/05	0	0.00	1	26.55	26.75	-1	881	-0.11%
2020/07/28	1	24.80	0	0.00	24.80	1	888	0.11%
2020/07/27	0	0.00	0	25.85	25.80	0	882	-0.01%
2020/07/24	8	26.87	6	26.52	26.40	2	875	0.23%
2020/07/23	2	25.85	0	0.00	26.00	2	832	0.24%
2020/07/14	0.1	24.60	0	0.00	24.55	0.1	801	0.01%
2020/06/19	1	25.10	0	0.00	25.10	1	894	0.11%
2020/06/17	1	25.55	0	0.00	25.80	1	948	0.11%
2020/06/15	0	0.00	1	25.25	25.40	-1	1,047	-0.10%
2020/06/11	1.1	25.70	0	0.00	25.60	1.1	1,153	0.10%
2020/06/09	0	0.00	1	27.05	27.00	-1	1,211	-0.08%
2020/06/08	0	0.00	1	26.90	26.65	-1	1,222	-0.08%
2020/06/05	1	25.80	1	25.90	25.70	0	1,190	0.00%
2020/06/01	1	24.30	0	0.00	24.75	1	1,198	0.08%
2020/05/29	2	24.65	1	25.90	24.65	1	1,195	0.08%
2020/05/28	0	0.00	3	25.08	25.30	-3	1,178	-0.25%
2020/05/06	0	0.00	1	24.75	24.25	-1	1,201	-0.08%
2020/05/05	0	0.00	1	25.00	24.95	-1	1,184	-0.08%
2020/04/30	0	0.00	1	24.00	24.00	-1	1,171	-0.09%
2020/04/28	1	22.75	0	0.00	22.80	1	1,213	0.08%
2020/04/24	0	0.00	4	22.05	22.00	-4	1,238	-0.32%
2020/04/23	0	22.65	0	0.00	22.45	0	1,234	0.00%
2020/04/13	0	0.00	5	22.12	22.15	-5	1,403	-0.36%
2020/04/10	3	22.20	0	0.00	22.45	3	1,407	0.21%
2020/03/30	2	20.85	0	0.00	21.25	2	1,518	0.13%
2020/03/26	1	21.20	0	0.00	21.60	1	1,513	0.07%
2020/03/23	0	0.00	5	19.65	19.70	-5	1,479	-0.34%
2020/03/20	0	0.00	30	18.85	18.85	-30	1,484	-2.02%
2020/03/19	27	17.10	0	0.00	17.15	27	1,537	1.76%
2020/03/10	1	27.70	1	27.65	28.10	0	1,271	0.00%
2020/03/09	4	28.53	0	0.00	28.20	4	1,257	0.32%
2020/03/02	2	28.95	0	0.00	28.80	2	1,248	0.16%
2020/02/12	2	29.10	0	0.00	29.30	2	1,241	0.16%
2020/02/10	1	29.20	0	0.00	28.80	1	1,235	0.08%
2020/02/07	3	29.83	0	0.00	29.55	3	1,225	0.24%
2020/02/05	1	30.40	0	0.00	30.45	1	1,213	0.08%
2020/02/04	2	30.80	0	0.00	30.90	2	1,199	0.17%
2020/01/31	2	30.15	0	0.00	31.70	2	1,161	0.17%
2020/01/30	1	31.25	0	0.00	30.50	1	1,124	0.09%
2020/01/14	2	32.58	0	0.00	32.50	2	1,048	0.19%
2020/01/13	2	32.83	3	32.85	32.10	-1	1,034	-0.10%
2020/01/09	0	0.00	2	30.90	30.90	-2	948	-0.21%
2020/01/06	1	31.60	0	0.00	31.30	1	929	0.11%
2019/12/24	0	0.00	3	30.75	30.50	-3	769	-0.39%
2019/12/23	3	30.85	0	0.00	30.05	3	751	0.40%
2019/12/16	4	30.58	1	30.55	30.90	3	674	0.44%
2019/12/13	1	29.85	1	29.30	29.80	0	614	0.00%
2019/12/12	0	0.00	1	28.75	28.60	-1	563	-0.18%
2019/12/02	1	27.60	0	0.00	27.60	1	602	0.17%
2019/10/29	1	28.35	0	0.00	28.35	1	792	0.13%
2019/10/18	0	0.00	3	28.98	29.50	-3	874	-0.34%
2019/10/07	1	27.90	0	0.00	27.70	1	975	0.10%
2019/10/01	1	28.80	2	29.20	28.80	-1	984	-0.10%
2019/09/24	0	0.00	1	29.30	29.20	-1	971	-0.10%
2019/09/17	0	0.00	4	28.55	28.70	-4	947	-0.42%
2019/09/09	0	0.00	4	27.85	27.85	-4	964	-0.41%
2019/09/06	0	0.00	1	28.35	28.15	-1	959	-0.10%
2019/09/04	1	28.20	1	28.30	28.30	0	944	0.00%
2019/08/29	1	27.05	0	0.00	27.15	1	949	0.11%
2019/08/23	0	26.60	0	0.00	26.50	0	937	0.00%
2019/08/21	0	0.00	1	26.65	26.90	-1	951	-0.11%
2019/08/20	1	26.85	0	0.00	26.75	1	948	0.11%
2019/08/16	1	27.00	0	0.00	27.25	1	927	0.11%
2019/08/14	1	27.90	0	0.00	27.90	1	888	0.11%
2019/08/05	3	29.55	0	0.00	29.05	3	898	0.33%
2019/08/01	5	30.60	1	30.60	30.60	4	887	0.45%
2019/07/30	1	31.45	0	0.00	30.95	1	885	0.11%
2019/07/29	0	0.00	1	31.55	31.50	-1	876	-0.11%
2019/07/22	0	0.00	0.1	31.20	31.35	-0.1	841	-0.02%
2019/07/18	0	0.00	8	30.70	30.70	-8	807	-0.99%
2019/07/17	2	31.03	1	31.10	31.05	1	798	0.13%
2019/07/16	0	0.00	1	30.20	30.45	-1	767	-0.13%
2019/07/15	2	31.45	0	0.00	31.40	2	750	0.27%
2019/07/11	0	0.00	44	31.67	31.75	-44	758	-5.80%
2019/06/11	0	0.00	10.2	31.00	30.80	-10.2	1,228	-0.83%
2019/06/05	0	0.00	3	31.45	31.40	-3	1,234	-0.24%
2019/05/30	0	0.00	1.1	30.95	30.90	-1.1	1,252	-0.08%
2019/05/28	1	31.90	0	0.00	31.90	1	1,287	0.08%
2019/05/23	8	31.00	0	0.00	30.85	8	1,339	0.60%
2019/05/22	0	0.00	1	30.95	30.95	-1	1,355	-0.07%
2019/05/20	1.2	31.21	1	30.85	30.70	0.2	1,438	0.01%
2019/05/07	0	0.00	1	30.65	30.60	-1	1,603	-0.06%
2019/05/06	0	0.00	1	30.75	30.65	-1	1,631	-0.06%
2019/05/02	2	31.00	0	0.00	30.90	2	1,741	0.11%
2019/04/30	11	30.20	0	0.00	30.55	11	1,733	0.63%
2019/04/26	1	30.30	0	0.00	30.15	1	1,747	0.06%
2019/04/22	0	0.00	1	31.00	31.05	-1	1,770	-0.06%
2019/04/17	0	0.00	0.1	30.80	30.80	-0.1	1,785	0.00%
2019/04/12	2	30.85	10	31.20	30.70	-8	1,846	-0.43%
2019/04/11	0	0.00	10	31.60	31.50	-10	1,814	-0.55%
2019/04/10	3	31.85	0	0.00	31.70	3	1,801	0.17%
2019/03/21	0	0.00	1	33.55	33.55	-1	1,984	-0.05%
2019/03/19	0	0.00	1	34.15	33.90	-1	1,903	-0.05%
2019/03/18	2	34.18	1	34.00	34.10	1	1,888	0.05%
2019/03/15	0	0.00	4	33.66	33.80	-4	1,858	-0.22%
2019/03/13	0	0.00	2	32.80	32.85	-2	1,819	-0.11%
2019/03/11	0	0.00	2	32.65	32.60	-2	1,857	-0.11%
2019/03/05	0	0.00	1	33.00	33.00	-1	1,977	-0.05%
2019/03/04	0	0.00	3	32.80	33.00	-3	1,990	-0.15%
2019/02/27	0	0.00	1	32.55	32.40	-1	2,056	-0.05%
2019/02/26	0	0.00	8	32.85	32.55	-8	2,100	-0.38%
2019/02/22	0	0.00	1	32.60	32.40	-1	2,085	-0.05%
2019/02/21	0	0.00	1	32.60	32.35	-1	2,084	-0.05%
2019/02/20	12	32.32	0	0.00	32.35	12	2,091	0.57%
2019/02/19	8	32.40	6	32.46	32.25	2	2,107	0.09%
2019/02/15	15	31.53	0	0.00	31.10	15	2,327	0.64%
2019/02/14	12	31.56	0	0.00	31.45	12	2,362	0.51%
2019/02/13	2	31.68	0	0.00	31.65	2	2,380	0.08%
2019/02/12	1	31.45	1	31.40	31.75	0	2,403	0.00%
2019/02/11	2	32.35	0	0.00	31.70	2	2,402	0.08%
2019/01/30	0	0.00	3	32.50	32.30	-3	2,353	-0.13%
2019/01/29	11	32.02	4	32.15	32.10	7	2,364	0.30%
2019/01/28	3	31.95	0	0.00	32.10	3	2,396	0.13%
2019/01/24	1	31.75	3	32.03	31.75	-2	2,469	-0.08%
2019/01/23	2	30.75	0	0.00	30.60	2	2,408	0.08%
2019/01/21	0	0.00	1	30.30	30.35	-1	2,512	-0.04%
2019/01/16	0	0.00	10	30.45	30.45	-10	2,711	-0.37%
2019/01/11	0	0.00	1	31.30	31.15	-1	2,835	-0.04%
2019/01/10	4	31.48	1.2	31.21	31.30	2.9	2,894	0.10%
2019/01/08	1	31.65	0	0.00	31.65	1	2,978	0.03%
2019/01/07	11	30.45	1	31.40	31.15	10	3,001	0.33%
2019/01/04	3	30.03	0.2	31.00	30.10	2.8	3,074	0.09%
2019/01/03	2	31.00	0	0.00	30.60	2	3,196	0.06%
2018/12/25	0	0.00	1	31.05	31.20	-1	3,912	-0.03%
2018/12/22	4	31.69	0	0.00	32.00	4	4,175	0.10%
2018/12/20	1	30.45	1	30.20	30.20	0	4,750	0.00%
2018/12/19	0	0.00	1	30.10	30.40	-1	5,218	-0.02%
2018/12/18	0	0.00	1	31.30	31.20	-1	5,994	-0.02%
2018/12/13	2	31.88	0	0.00	31.65	2	6,666	0.03%
2018/12/10	1	31.90	0	0.00	31.65	1	7,033	0.01%
2018/12/06	3	31.78	6	31.83	31.80	-3	7,305	-0.04%
2018/12/04	0	0.00	3	33.42	33.20	-3	7,306	-0.04%
2018/12/03	1	33.10	7	33.06	33.35	-6	7,334	-0.08%
2018/11/30	1	31.40	2	32.15	32.55	-1	7,303	-0.01%
2018/11/29	0	0.00	3	32.35	32.00	-3	7,271	-0.04%
2018/11/28	5	31.92	4	32.09	32.15	1	7,251	0.01%
2018/11/27	7	32.23	0	0.00	32.15	7	7,246	0.10%
2018/11/26	13.2	31.69	3	31.80	32.60	10.2	7,229	0.14%
2018/11/23	11	32.32	0	0.00	32.30	11	7,153	0.15%
2018/11/21	1	33.75	1	33.80	33.55	0	7,106	0.00%
2018/11/20	2	33.85	2	33.85	33.75	0	7,098	0.00%
2018/11/19	1	34.20	1	34.05	34.05	0	7,142	0.00%
2018/11/16	7	34.41	3	34.42	34.30	4	7,224	0.06%
2018/11/15	2	34.53	2	35.00	35.00	0	7,199	0.00%
2018/11/14	3.2	33.99	13	34.43	34.70	-9.9	7,090	-0.14%
2018/11/13	2	32.23	0	0.00	32.50	2	6,940	0.03%
2018/11/12	2	32.10	0	0.00	32.15	2	6,896	0.03%
2018/11/09	4	33.04	2	33.83	32.85	2	6,888	0.03%
2018/11/07	2	33.58	0	0.00	33.60	2	6,873	0.03%
2018/11/06	4	33.69	2	33.98	33.20	2	6,893	0.03%
2018/11/05	8	33.68	4	33.94	33.50	4	6,873	0.06%
2018/11/02	5	33.62	25	34.20	33.60	-20	6,841	-0.29%
2018/11/01	13	33.47	0	0.00	33.20	13	6,788	0.19%
2018/10/29	2	31.85	0	0.00	32.10	2	6,710	0.03%
2018/10/26	1	31.55	0	0.00	31.20	1	6,671	0.01%
2018/10/25	0	0.00	1	32.00	32.00	-1	6,643	-0.02%
2018/10/24	2	34.20	1	34.65	33.90	1	6,592	0.02%
2018/10/23	1	35.90	0	0.00	35.00	1	6,544	0.02%
2018/10/22	2	35.53	2	35.90	35.75	0	6,548	0.00%
2018/10/19	12	35.59	1	35.35	35.35	11	6,575	0.17%
2018/10/18	0	0.00	1	35.95	36.10	-1	6,551	-0.02%
2018/10/17	2	36.40	1	35.95	35.95	1	6,503	0.02%
2018/10/16	2	36.35	0	0.00	36.20	2	6,460	0.03%
2018/10/12	2.1	37.19	2	37.20	37.20	0.1	6,407	0.00%
2018/10/11	0	0.00	2	36.50	35.45	-2	6,363	-0.03%
2018/10/08	1	40.00	0	0.00	39.70	1	6,244	0.02%
2018/10/05	2	40.00	1	39.50	39.90	1	6,184	0.02%
2018/10/04	2	41.15	1	41.25	41.50	1	6,058	0.02%
2018/10/03	6	42.51	3	41.93	40.80	3	5,932	0.05%
2018/10/02	1	44.00	1	44.50	43.70	0	5,675	0.00%
2018/10/01	5	44.60	1	44.00	44.85	4	5,602	0.07%
2018/09/28	0	0.00	5.1	46.43	45.10	-5.1	5,451	-0.09%
2018/09/27	0	0.00	6	46.48	46.60	-6	5,147	-0.12%
2018/09/26	3	46.52	4	46.03	46.90	-1	4,805	-0.02%
2018/09/25	21	44.84	34	45.72	46.40	-13	4,335	-0.30%
2018/09/21	27	41.87	23.1	41.87	42.30	4	3,498	0.11%
2018/09/20	9	38.70	42	38.90	39.80	-33	3,132	-1.05%
2018/09/19	7	38.86	18.1	39.22	38.65	-11.1	2,957	-0.38%
2018/09/18	5	38.31	12	38.60	38.50	-7	2,880	-0.24%
2018/09/17	22.1	38.31	18	38.30	38.00	4.1	2,791	0.15%
2018/09/14	0	0.00	0.1	36.45	36.40	-0.1	2,698	-0.01%
2018/09/13	3	36.47	1	36.70	36.75	2	2,680	0.07%
2018/09/12	1	36.10	41	35.80	36.10	-40	2,597	-1.54%
2018/09/11	11	33.79	0	0.00	34.00	11	2,540	0.43%
2018/09/10	2	33.95	2	34.05	33.95	0	2,706	0.00%
2018/09/07	0	0.00	12	35.93	34.85	-12	2,729	-0.44%
2018/09/06	1	35.20	0	0.00	34.70	1	2,879	0.03%
2018/09/05	1	34.50	0	0.00	35.20	1	3,147	0.03%
2018/09/04	1	34.90	1	34.90	34.85	0	3,190	0.00%
2018/09/03	5	35.28	0	0.00	34.80	5	3,222	0.16%
2018/08/31	10	35.68	0	0.00	35.70	10	3,245	0.31%
2018/08/30	0	0.00	1	36.55	35.80	-1	3,273	-0.03%
2018/08/24	8	36.28	3	36.20	36.15	5	3,567	0.14%
2018/08/23	0	0.00	16	37.02	37.40	-16	3,634	-0.44%
2018/08/22	16	34.35	0	0.00	34.30	16	3,572	0.45%
2018/08/21	2	34.65	4	34.46	34.75	-2	3,600	-0.06%
2018/08/20	6	33.95	5	34.00	33.90	1	3,643	0.03%
2018/08/17	4	35.58	0	0.00	35.00	4	3,649	0.11%
2018/08/16	15	35.17	0	0.00	35.20	15	3,678	0.41%
2018/08/15	2	36.15	0	0.00	35.85	2	3,712	0.05%
2018/08/13	1	37.00	7	37.78	36.75	-6	3,833	-0.16%
2018/08/10	3	38.27	0	0.00	38.20	3	3,843	0.08%
2018/08/09	4	38.00	2	38.45	38.45	2	3,880	0.05%
2018/08/08	1.1	38.49	1	38.75	38.20	0.1	3,936	0.00%
2018/08/07	9	38.19	7	38.75	38.10	2	4,197	0.05%
2018/08/06	2	37.58	4	38.15	38.15	-2	4,249	-0.05%
2018/08/03	2	37.60	8	38.13	38.00	-6	4,383	-0.14%
2018/08/02	5	37.93	0	0.00	37.55	5	4,536	0.11%
2018/08/01	4	37.71	10	38.29	38.40	-6	4,782	-0.13%
2018/07/31	6	38.20	6	38.55	38.20	0	4,835	0.00%
2018/07/30	4	38.35	2	38.80	38.25	2	4,957	0.04%
2018/07/27	6	37.88	1	38.20	38.20	5	5,125	0.10%
2018/07/26	11	37.22	34	37.74	38.50	-23	5,470	-0.42%
2018/07/25	0	0.00	10	36.40	36.85	-10	5,771	-0.17%
2018/07/24	1	35.60	0	0.00	35.70	1	6,003	0.02%
2018/07/20	4	35.13	0.1	35.10	35.05	4	6,820	0.06%
2018/07/18	22	36.90	11	36.55	36.55	11	7,800	0.14%
2018/07/17	11	39.10	6	39.36	39.10	5	8,181	0.06%
2018/07/16	5	38.87	0	0.00	38.70	5	8,410	0.06%
2018/07/13	0	0.00	0.1	38.55	38.50	-0.1	8,730	0.00%
2018/07/10	0	0.00	12.1	38.53	38.50	-12.1	9,545	-0.13%
2018/07/09	2	39.00	3	38.62	39.25	-1	9,777	-0.01%
2018/07/06	0	0.00	1	38.00	38.85	-1	10,006	-0.01%
2018/07/03	10	39.00	11	38.86	38.75	-1	11,782	-0.01%
2018/07/02	10	39.10	12	39.04	39.15	-2	12,173	-0.02%
2018/06/28	1	38.30	1	38.60	38.30	0	13,707	0.00%
2018/06/27	4	38.56	0	0.00	38.45	4	14,509	0.03%
2018/06/26	13	37.88	2	38.20	37.90	11	14,969	0.07%
2018/06/25	17	39.14	0	0.00	38.60	17	14,985	0.11%
2018/06/22	0	0.00	6	40.43	40.35	-6	14,959	-0.04%
2018/06/21	10.1	40.75	0	0.00	40.70	10.1	14,952	0.07%
2018/06/20	6	41.68	2	41.13	41.05	4	14,944	0.03%
2018/06/19	20	42.39	38	43.36	41.90	-18	14,860	-0.12%
2018/06/15	3	41.85	3	41.53	41.35	0	14,688	0.00%
2018/06/14	59	42.96	27	42.59	41.80	32	14,634	0.22%
2018/06/13	9	41.61	81.1	43.01	43.00	-72.1	14,427	-0.50%
2018/06/12	7	41.24	2	41.00	40.55	5	14,155	0.04%
2018/06/11	14	41.16	6	40.81	41.50	8	14,102	0.06%
2018/06/08	13	40.78	0	0.00	40.60	13	14,092	0.09%
2018/06/07	2.1	41.64	1	41.50	41.40	1.1	14,066	0.01%
2018/06/06	2	41.85	2.1	41.89	41.70	-0.1	14,083	0.00%
2018/06/05	5	41.76	0	0.00	41.50	5	14,052	0.04%
2018/06/04	0	0.00	17	42.08	41.65	-17	13,996	-0.12%
2018/06/01	5	40.82	16	40.44	41.45	-11	13,910	-0.08%
2018/05/31	35	41.12	58	40.04	40.00	-23	13,811	-0.17%
2018/05/30	34	41.00	23	40.83	40.80	11	13,763	0.08%
2018/05/29	46	41.91	11	42.14	41.80	35	13,790	0.25%
2018/05/28	4.1	41.12	2	41.20	41.50	2.1	13,860	0.01%
2018/05/25	15	41.43	0.1	41.80	41.30	14.9	13,857	0.11%
2018/05/24	1	41.90	8	42.27	41.80	-7	13,877	-0.05%
2018/05/23	20	42.30	10	42.31	41.65	10	14,037	0.07%
2018/05/22	10	42.57	13	42.87	42.60	-3	14,005	-0.02%
2018/05/21	1	42.65	10	42.56	42.35	-9	13,977	-0.06%
2018/05/18	1	41.30	11.1	41.81	41.95	-10.1	13,920	-0.07%
2018/05/17	2	41.15	5.1	41.84	41.00	-3.1	13,925	-0.02%
2018/05/16	4	41.65	7	41.86	41.55	-3	13,931	-0.02%
2018/05/15	28.1	42.35	10	42.39	41.90	18.1	14,067	0.13%
2018/05/14	3	39.32	16	39.60	39.85	-13	13,964	-0.09%
2018/05/11	11	40.23	3	39.67	39.20	8	14,013	0.06%
2018/05/10	10.1	39.58	0	0.00	39.05	10.1	14,003	0.07%
2018/05/09	9	41.21	11	40.90	40.50	-2	13,898	-0.01%
2018/05/08	0	0.00	11	39.73	39.35	-11	13,790	-0.08%
2018/05/07	1	39.70	6	39.72	39.50	-5	13,729	-0.04%
2018/05/04	8.1	39.86	2.1	39.39	39.50	6	13,639	0.04%
2018/05/03	19	38.35	12	38.85	38.85	7	13,515	0.05%
2018/05/02	10	41.34	14	42.21	40.35	-4	13,210	-0.03%
2018/04/30	4	44.49	3	45.30	44.80	1	12,872	0.01%
2018/04/27	22	42.87	25	42.81	43.95	-3	12,666	-0.02%
2018/04/26	9	45.98	12.2	43.96	42.60	-3.2	12,442	-0.03%
2018/04/25	21	48.04	9.2	47.52	47.30	11.9	11,987	0.10%
2018/04/24	17	50.26	29.2	49.77	48.55	-12.2	11,725	-0.10%
2018/04/23	12	49.93	9	47.26	50.00	3	10,956	0.03%
2018/04/20	2	46.88	2	46.53	45.75	0	10,518	0.00%
2018/04/19	18	45.88	10	46.11	45.75	8	10,238	0.08%
2018/04/18	2.1	44.95	3	45.68	45.05	-1	9,880	-0.01%
2018/04/17	10	45.72	0	0.00	44.20	10	9,674	0.10%
2018/04/16	8	43.45	5.4	44.40	43.30	2.6	9,341	0.03%
2018/04/13	7	43.79	7.1	43.07	42.70	-0.1	9,143	0.00%
2018/04/12	10	45.70	28.1	45.12	45.00	-18.1	8,970	-0.20%
2018/04/11	28	45.59	14	45.70	45.75	14	8,742	0.16%
2018/04/10	21	46.07	21	46.00	45.80	0	8,194	0.00%
2018/04/09	15	42.67	29.2	42.97	44.30	-14.2	7,423	-0.19%
2018/04/03	33	39.62	38.1	40.21	40.30	-5.1	7,016	-0.07%
2018/04/02	52	39.99	25.2	39.76	39.00	26.9	6,619	0.41%
2018/03/31	40	38.94	50	39.62	39.70	-10	6,123	-0.16%
2018/03/30	19	35.67	17.1	36.22	37.00	2	5,122	0.04%
2018/03/29	3	33.05	30.2	32.69	33.65	-27.2	4,311	-0.63%
2018/03/28	15	31.15	12	31.17	31.35	3	3,816	0.08%
2018/03/27	0	0.00	9	30.51	30.70	-9	3,733	-0.24%
2018/03/23	11	29.36	0	0.00	29.30	11	3,660	0.30%
2018/03/22	0	0.00	3	30.52	30.15	-3	3,617	-0.08%
2018/03/21	0	0.00	0.1	29.90	30.00	-0.1	3,598	0.00%
2018/03/19	1	30.05	1	29.95	30.00	0	3,609	0.00%
2018/03/16	1	29.85	36	29.89	30.15	-35	3,608	-0.97%
2018/03/15	0.2	30.50	0	0.00	29.90	0.2	3,603	0.01%
2018/03/13	36	29.65	18	29.73	29.70	18	3,580	0.50%
2018/03/12	22	29.34	84	29.63	29.50	-62	3,579	-1.73%
2018/03/09	0	0.00	4	29.98	30.00	-4	3,547	-0.11%
2018/03/08	0	0.00	5	30.00	30.00	-5	3,559	-0.14%
2018/03/07	3	29.70	0	0.00	29.85	3	3,561	0.08%
2018/03/06	0	0.00	10	30.25	30.10	-10	3,560	-0.28%
2018/03/05	47	30.51	20	29.98	30.10	27	3,595	0.75%
2018/03/02	62	31.18	5	31.00	31.15	57	3,556	1.60%
2018/03/01	4.1	31.75	127	31.73	31.70	-122.9	3,528	-3.48%	大賣/鉅額交易
2018/02/27	25	31.40	1	31.40	31.20	24	3,427	0.70%
2018/02/26	16	31.56	22	31.56	31.65	-6	3,387	-0.18%
2018/02/23	75	31.60	71.6	31.66	31.45	3.4	3,335	0.10%
2018/02/22	14.1	30.40	33	30.67	30.65	-18.9	3,147	-0.60%
2018/02/21	47	30.34	62	30.65	30.60	-15	3,131	-0.48%
2018/02/12	12	29.69	17	29.75	29.70	-5	3,099	-0.16%
2018/02/09	12	29.18	20	29.54	29.80	-8	3,090	-0.26%
2018/02/08	35	30.16	5	30.40	29.90	30	3,086	0.97%
2018/02/07	61	30.60	46	30.94	30.40	15	3,048	0.49%
2018/02/06	74	29.59	23	30.13	29.65	51	2,875	1.77%
2018/02/05	9.2	29.45	84	30.67	30.85	-74.8	2,706	-2.76%
2018/02/02	13	30.65	19	31.02	30.75	-6	2,687	-0.22%
2018/02/01	44	30.53	4	30.44	30.45	40	2,709	1.48%
2018/01/31	19.2	29.20	41	30.59	31.00	-21.8	2,708	-0.80%
2018/01/30	48	29.80	2	29.60	29.60	46	2,567	1.79%
2018/01/29	21	30.55	15.2	30.65	30.40	5.8	2,545	0.23%
2018/01/26	7.3	29.78	43	30.23	30.40	-35.7	2,522	-1.42%
2018/01/25	11	29.93	32	30.14	29.90	-21	2,572	-0.82%
2018/01/24	0	0.00	11	29.85	29.65	-11	2,502	-0.44%
2018/01/23	2	29.95	21	29.85	29.75	-19	2,470	-0.77%
2018/01/22	8	29.18	23	29.58	29.55	-15	2,418	-0.62%
2018/01/19	22	29.01	43	28.92	29.00	-21	2,351	-0.89%
2018/01/18	18	28.34	0	0.00	28.15	18	2,366	0.76%
2018/01/17	1	28.20	8	28.35	28.40	-7	2,387	-0.29%
2018/01/16	7	28.29	3	28.35	28.50	4	2,388	0.17%
2018/01/15	12	28.50	6.2	28.40	28.40	5.8	2,398	0.24%
2018/01/12	3	28.90	9	29.05	29.10	-6	2,402	-0.25%
2018/01/11	25	28.99	2	28.90	28.90	23	2,414	0.95%
2018/01/10	2	29.00	15	29.23	28.90	-13	2,392	-0.54%
2018/01/09	28	29.25	1	29.20	29.35	27	2,372	1.14%
2018/01/08	0	0.00	26	29.62	29.65	-26	2,358	-1.10%
2018/01/05	12.2	28.87	24	29.02	29.05	-11.8	2,311	-0.51%
2018/01/04	40	28.81	0	0.00	28.70	40	2,287	1.75%
2018/01/03	19	28.89	26	29.29	28.95	-7	2,282	-0.31%
2018/01/02	0	0.00	31	28.56	28.70	-31	2,234	-1.39%