新光鋼 (2031)-元大-苑裡券商分點個股進出

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
▲1.6
漲幅
+2.69%
成交量
3,278張
產業
上市鋼鐵類股
552人加入追蹤

立即追蹤
本地時間:14:30

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

新光鋼 (2031)籌碼相關－元大-苑裡券商分點個股進出

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-苑裡券商分點個股進出
元大-苑裡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
2024/05/08	1	61.20	1	61.70	61.00	0	3,127	0.00%
2024/05/02	0	0.00	0.5	60.62	61.00	-0.5	3,052	-0.02%
2024/04/29	0.5	59.70	0	0.00	59.20	0.5	2,985	0.02%
2024/04/26	0	57.50	0	0.00	57.50	0	2,963	0.00%
2024/04/22	0	0.00	1	59.00	58.70	-1	2,976	-0.03%
2024/04/19	1	59.60	0	0.00	59.50	1	2,969	0.03%
2024/04/18	1	60.20	0	0.00	60.20	1	2,951	0.03%
2024/04/17	6	59.03	0	0.00	59.20	6	2,937	0.20%
2024/04/15	1	61.00	0	0.00	60.00	1	2,937	0.03%
2024/04/12	1	60.80	0	60.80	60.10	1	2,946	0.03%
2024/04/11	8	60.84	1	61.00	61.00	7	2,953	0.24%
2024/04/10	2	62.45	1	65.10	61.70	1	2,937	0.03%
2024/04/09	0	0.00	3	63.77	64.40	-3	2,904	-0.10%
2024/04/08	1	61.70	10	61.60	61.80	-9	2,827	-0.32%
2024/04/03	20	63.60	4	62.15	61.60	16	2,821	0.57%
2024/04/02	5	61.56	3	61.10	61.10	2	2,828	0.07%
2024/04/01	5	61.36	3	61.20	61.20	2	2,879	0.07%
2024/03/28	3	63.30	3	62.10	62.10	0	3,061	0.00%
2024/03/27	4	62.95	3.5	62.86	62.90	0.5	3,124	0.02%
2024/03/26	4	63.00	3	62.80	62.60	1	3,272	0.03%
2024/03/25	7	64.01	6	63.15	63.00	1	3,412	0.03%
2024/03/22	7	63.63	5	64.08	63.90	2	3,691	0.05%
2024/03/21	6	62.65	6	63.23	63.10	0	4,125	0.00%
2024/03/20	4	62.35	3.5	61.97	61.90	0.5	4,344	0.01%
2024/03/19	1	64.96	0.1	65.70	64.60	1	4,273	0.02%
2024/03/18	1	63.10	1.1	64.05	63.00	-0.1	4,223	0.00%
2024/03/15	0	0.00	3.1	62.00	62.30	-3.1	4,150	-0.07%
2024/03/13	3	61.63	0	0.00	60.10	3	4,100	0.07%
2024/03/07	0	0.00	0.1	64.20	64.50	-0.1	4,007	0.00%
2024/03/06	0	0.00	5	66.10	65.40	-5	3,983	-0.13%
2024/03/04	1	67.40	1.1	66.10	66.20	-0.1	3,929	0.00%
2024/03/01	7	66.76	1	66.90	66.80	6	3,824	0.16%
2024/02/29	0	0.00	0.1	66.20	66.80	-0.1	3,755	0.00%
2024/02/27	1	64.30	3	64.63	64.80	-2	3,652	-0.05%
2024/02/26	1	64.20	1.1	63.99	65.60	-0.1	3,587	0.00%
2024/02/23	2	62.50	6.1	62.93	62.80	-4.1	3,454	-0.12%
2024/02/22	0	0.00	3	60.60	60.50	-3	3,367	-0.09%
2024/02/21	0.1	60.00	1	59.60	59.30	-1	3,339	-0.03%
2024/02/20	0	0.00	2.1	61.20	61.00	-2.1	3,290	-0.06%
2024/02/19	2	61.40	2.2	61.75	61.80	-0.2	3,280	-0.01%
2024/02/16	0	0.00	1	60.00	59.80	-1	3,237	-0.03%
2024/02/15	1	58.60	0	0.00	58.60	1	3,198	0.03%
2024/01/31	1	56.00	0	0.00	55.80	1	3,152	0.03%
2024/01/30	0.1	55.90	2	55.90	56.00	-2	3,143	-0.06%
2024/01/25	1	55.90	0	0.00	55.90	1	3,107	0.03%
2024/01/23	1	55.20	0	0.00	55.20	1	3,085	0.03%
2024/01/17	0.1	55.10	0	0.00	53.40	0.1	3,042	0.00%
2024/01/15	1	55.30	0	0.00	55.40	1	2,992	0.03%
2024/01/09	0.1	55.60	0	0.00	55.40	0.1	3,004	0.00%
2024/01/08	1	57.40	2	56.50	56.60	-1	2,987	-0.03%
2024/01/05	2	57.50	0	0.00	57.50	2	2,971	0.07%
2024/01/02	2	57.60	0	0.00	57.30	2	2,907	0.07%
2023/12/29	0	0.00	1	58.40	57.70	-1	2,891	-0.03%
2023/12/28	3.2	58.95	9	58.60	58.20	-5.8	2,881	-0.20%
2023/12/27	3	61.10	4	60.58	60.60	-1	2,802	-0.04%
2023/12/26	1	60.50	0	0.00	60.30	1	2,746	0.04%
2023/12/25	2	61.80	1	60.70	60.50	1	2,710	0.04%
2023/12/22	0.1	60.60	10	60.82	60.60	-9.9	2,552	-0.39%
2023/12/21	0.1	61.20	4	61.75	61.70	-3.9	2,485	-0.16%
2023/12/20	0	59.60	10	59.35	60.10	-10	2,332	-0.43%
2023/12/19	14	59.57	4	59.28	60.10	10	2,165	0.46%
2023/12/18	15.5	57.64	4	57.80	58.00	11.5	1,870	0.61%
2023/12/15	3	55.67	4	56.15	56.40	-1	1,433	-0.07%
2023/12/08	0	0.00	1	50.90	51.00	-1	1,210	-0.08%
2023/12/05	0	0.00	1	51.30	51.50	-1	1,153	-0.09%
2023/11/27	0.5	48.50	0	0.00	48.35	0.5	1,108	0.05%
2023/11/24	0	0.00	1	48.80	48.75	-1	1,113	-0.09%
2023/11/23	1	48.95	0	0.00	48.90	1	1,122	0.09%
2023/11/21	0	0.00	1	49.35	49.35	-1	1,117	-0.09%
2023/11/20	0	0.00	1	48.75	48.60	-1	1,099	-0.09%
2023/11/16	2	48.50	0	0.00	48.30	2	1,119	0.18%
2023/11/15	0	0.00	0.2	47.75	47.90	-0.2	1,111	-0.02%
2023/11/09	0	0.00	3.2	47.99	47.95	-3.2	1,162	-0.28%
2023/10/06	1	46.60	0	0.00	46.80	1	1,912	0.05%
2023/10/04	1.2	46.00	0	0.00	45.75	1.2	1,930	0.06%
2023/10/02	0.1	46.45	0	0.00	46.70	0.1	1,949	0.01%
2023/09/28	1	47.00	0	0.00	46.75	1	1,964	0.05%
2023/09/21	0.1	48.85	1	49.20	49.20	-0.9	2,008	-0.04%
2023/09/18	0	0.00	0.2	50.30	49.95	-0.2	2,002	-0.01%
2023/09/07	2	48.10	0	0.00	47.85	2	2,138	0.09%
2023/09/05	0	0.00	0.3	49.00	49.00	-0.3	2,181	-0.01%
2023/09/04	0	0.00	0.3	48.55	49.35	-0.3	2,181	-0.01%
2023/09/01	1	47.50	0	0.00	47.45	1	2,174	0.05%
2023/08/22	1.3	45.88	0	0.00	45.30	1.3	2,338	0.05%
2023/08/21	0.3	46.37	0	0.00	46.15	0.3	2,365	0.01%
2023/08/18	0	0.00	0.1	47.50	46.80	-0.1	2,396	0.00%
2023/08/16	1.2	47.08	0	0.00	47.05	1.2	2,653	0.05%
2023/08/11	2	49.45	2	49.43	49.55	0	2,793	0.00%
2023/08/10	0	0.00	5	51.00	50.60	-5	2,767	-0.18%
2023/08/08	2	51.70	2	51.90	51.90	0	2,717	0.00%
2023/08/07	0	0.00	11	50.77	51.80	-11	2,700	-0.41%
2023/08/04	14	52.19	0	0.00	52.00	14	2,689	0.52%
2023/08/02	2	51.00	2	50.80	50.60	0	2,621	0.00%
2023/08/01	0	0.00	24.2	49.60	50.00	-24.2	2,511	-0.96%
2023/07/31	0	0.00	0.2	48.80	48.65	-0.2	2,473	-0.01%
2023/07/28	0	0.00	1	48.00	47.85	-1	2,428	-0.04%
2023/07/27	0	0.00	1	47.40	47.40	-1	2,412	-0.04%
2023/07/26	0	0.00	0.2	46.75	46.80	-0.2	2,434	-0.01%
2023/07/20	0	0.00	5	45.85	45.95	-5	2,801	-0.18%
2023/07/13	0.5	43.00	0	0.00	42.75	0.5	3,727	0.01%
2023/07/11	1	43.50	0	0.00	43.25	1	3,773	0.03%
2023/07/07	0.9	44.05	0	0.00	43.95	0.9	3,764	0.02%
2023/07/06	6.6	45.46	0	0.00	45.00	6.6	3,756	0.18%
2023/07/05	0.1	46.60	0	0.00	46.50	0.1	3,749	0.00%
2023/06/30	0.3	46.48	0	0.00	46.30	0.3	3,769	0.01%
2023/06/27	0.1	46.30	0	0.00	46.30	0.1	3,799	0.00%
2023/06/21	0.3	47.10	0	0.00	47.15	0.3	3,824	0.01%
2023/06/16	42.3	47.47	21	47.46	47.55	21.3	3,975	0.53%
2023/06/15	0.2	46.82	0	0.00	47.10	0.2	3,978	0.00%
2023/06/14	2	46.60	0	0.00	46.65	2	4,045	0.05%
2023/06/13	0.2	47.00	0	0.00	46.70	0.2	4,041	0.00%
2023/06/09	0.2	48.20	0	0.00	48.20	0.2	4,013	0.00%
2023/06/05	3	48.20	0	0.00	48.20	3	3,966	0.08%
2023/06/02	1	47.50	0	0.00	47.70	1	3,930	0.03%
2023/05/31	0	0.00	1	48.15	47.90	-1	3,891	-0.03%
2023/05/29	0	0.00	2	48.65	48.80	-2	3,909	-0.05%
2023/05/26	1	49.00	1	49.70	48.90	0	3,918	0.00%
2023/05/25	0	0.00	2	50.15	50.10	-2	3,906	-0.05%
2023/05/24	0	0.00	1	49.80	49.70	-1	3,873	-0.03%
2023/05/23	0	0.00	0.5	49.60	49.50	-0.5	3,834	-0.01%
2023/05/22	2	46.08	0	0.00	47.20	2	3,703	0.05%
2023/05/19	0	0.00	2	49.80	49.75	-2	3,560	-0.06%
2023/05/18	0	0.00	1.2	46.65	46.60	-1.2	3,388	-0.04%
2023/05/16	1	45.50	0	0.00	45.50	1	3,378	0.03%
2023/05/12	0	0.00	1	46.20	45.10	-1	3,431	-0.03%
2023/05/11	0	0.00	1	46.20	45.90	-1	3,428	-0.03%
2023/05/10	2	47.25	0	0.00	47.05	2	3,417	0.06%
2023/05/09	4.7	45.69	8	44.93	44.75	-3.3	3,377	-0.10%
2023/05/08	2	47.10	2	46.40	46.40	0	3,357	0.00%
2023/05/05	0	0.00	1	47.10	47.05	-1	3,362	-0.03%
2023/05/04	3	46.93	2	46.70	46.70	1	3,347	0.03%
2023/05/03	4	47.23	4	47.21	47.20	0	3,391	0.00%
2023/05/02	8	48.00	18	47.31	47.45	-10	3,457	-0.29%
2023/04/28	12	49.25	11	48.88	48.85	1	3,432	0.03%
2023/04/27	13	48.61	7	49.62	49.65	6	3,416	0.18%
2023/04/26	3	48.35	3	47.95	47.95	0	3,343	0.00%
2023/04/25	11	50.44	15	48.38	48.20	-4	3,305	-0.12%
2023/04/24	18	50.86	10	50.94	49.80	8	3,135	0.26%
2023/04/21	27	51.11	20	52.35	53.60	7	2,823	0.25%
2023/04/20	4	49.30	9	48.63	48.80	-5	2,378	-0.21%
2023/04/19	0	0.00	1	46.60	46.35	-1	2,220	-0.05%
2023/04/18	1	47.65	1	47.35	47.20	0	2,214	0.00%
2023/04/17	5	45.79	6	46.75	47.00	-1	2,185	-0.05%
2023/04/11	1	45.00	0	0.00	44.95	1	2,188	0.05%
2023/04/10	1	46.00	0	0.00	45.75	1	2,190	0.05%
2023/03/30	1	47.40	0	0.00	47.50	1	2,418	0.04%
2023/03/28	0	0.00	5	46.85	47.00	-5	2,514	-0.20%
2023/03/24	6	47.75	3	47.80	48.00	3	2,580	0.12%
2023/03/22	1	47.95	2	47.50	47.70	-1	2,646	-0.04%
2023/03/17	0	0.00	1	45.85	45.70	-1	2,651	-0.04%
2023/03/16	0.3	44.00	2	43.65	43.60	-1.7	2,569	-0.07%
2023/03/15	0.3	45.00	0	0.00	44.75	0.3	2,572	0.01%
2023/03/10	2	44.90	0	0.00	45.15	2	2,546	0.08%
2023/03/03	0	0.00	1	45.25	45.15	-1	2,549	-0.04%
2023/03/02	0	0.00	31	44.72	45.25	-31	2,549	-1.22%
2023/02/22	1	44.20	0	0.00	44.25	1	2,466	0.04%
2023/02/16	1	45.40	0	0.00	45.35	1	2,625	0.04%
2023/02/14	0	0.00	1	44.55	45.15	-1	2,627	-0.04%
2023/02/13	0.1	44.50	0	0.00	44.55	0.1	2,638	0.00%
2023/02/10	1.1	45.32	0	0.00	45.00	1.1	2,609	0.04%
2023/02/09	0.1	46.00	0	0.00	45.90	0.1	2,581	0.00%
2023/02/08	1	46.75	0	0.00	46.75	1	2,559	0.04%
2023/02/07	0.1	46.60	0	0.00	47.05	0.1	2,548	0.00%
2023/02/03	0	0.00	2	47.75	47.60	-2	2,504	-0.08%
2023/02/02	2	47.45	0	0.00	47.45	2	2,481	0.08%
2023/02/01	1	47.85	2	47.83	47.90	-1	2,475	-0.04%
2023/01/31	0	0.00	2	47.85	48.40	-2	2,415	-0.08%
2023/01/30	1	46.20	0	0.00	46.60	1	2,314	0.04%
2023/01/17	0	0.00	2	45.30	45.30	-2	2,270	-0.09%
2023/01/13	1	44.40	0	0.00	44.70	1	2,224	0.04%
2023/01/12	0	0.00	3	44.73	44.85	-3	2,243	-0.13%
2023/01/05	1	43.40	0	0.00	43.60	1	2,150	0.05%
2023/01/04	0	0.00	1	43.65	43.50	-1	2,150	-0.05%
2023/01/03	8	43.01	6	43.23	43.40	2	2,142	0.09%
2022/12/30	0	0.00	12	42.80	42.90	-12	2,126	-0.56%
2022/12/29	16	42.11	0	0.00	42.00	16	2,104	0.76%
2022/12/27	1	43.40	0	0.00	43.30	1	2,072	0.05%
2022/12/26	3	43.70	12	43.66	43.80	-9	2,068	-0.44%
2022/12/23	5	43.50	10	44.00	44.00	-5	2,043	-0.24%
2022/12/22	5	43.90	8	43.54	44.25	-3	1,970	-0.15%
2022/12/21	12	42.08	6	42.00	41.55	6	1,821	0.33%
2022/12/20	0	0.00	20	41.03	40.35	-20	1,741	-1.15%
2022/12/19	3	41.20	0	0.00	41.70	3	1,730	0.17%
2022/12/16	9	42.07	1	42.00	42.00	8	1,698	0.47%
2022/12/15	20	42.00	12	42.05	42.10	8	1,633	0.49%
2022/12/14	6	40.85	6	40.78	40.50	0	1,535	0.00%
2022/12/13	4	41.28	4	40.00	41.70	0	1,483	0.00%
2022/12/12	0.2	38.50	0	0.00	39.05	0.2	1,359	0.01%
2022/12/09	0	0.00	1	39.25	39.25	-1	1,357	-0.07%
2022/12/07	1	38.05	1	38.55	37.85	0	1,363	0.00%
2022/12/06	0	0.00	3	39.37	38.75	-3	1,348	-0.22%
2022/12/05	0	0.00	2	39.23	39.30	-2	1,372	-0.15%
2022/12/02	0	0.00	1	38.55	38.25	-1	1,426	-0.07%
2022/12/01	0	0.00	1	38.35	38.50	-1	1,522	-0.07%
2022/11/30	0	0.00	7	37.94	37.95	-7	1,509	-0.46%
2022/11/29	1	37.10	0	0.00	37.70	1	1,505	0.07%
2022/11/25	10	38.08	5	37.20	37.25	5	1,502	0.33%
2022/11/24	2	37.48	0	0.00	37.25	2	1,482	0.13%
2022/11/23	2	37.25	2	37.15	37.00	0	1,473	0.00%
2022/11/18	1	37.40	7	37.50	37.70	-6	1,482	-0.40%
2022/11/17	4	37.15	0	0.00	37.40	4	1,480	0.27%
2022/11/16	5	37.29	4	37.63	37.35	1	1,476	0.07%
2022/11/15	9	37.19	7.6	37.07	37.50	1.4	1,428	0.10%
2022/11/14	4	35.03	2	34.90	35.20	2	1,319	0.15%
2022/11/11	0	0.00	1	34.30	34.05	-1	1,302	-0.08%
2022/11/10	1	34.30	0	0.00	34.40	1	1,308	0.08%
2022/11/09	0.3	35.20	0	0.00	35.00	0.3	1,337	0.02%
2022/11/07	0	0.00	1	35.50	35.70	-1	1,487	-0.07%
2022/10/31	1	34.30	0	0.00	34.20	1	1,550	0.06%
2022/10/27	13	35.61	13	35.40	35.30	0	1,609	0.00%
2022/10/21	18	35.73	19	35.39	35.70	-1	1,834	-0.05%
2022/10/20	0	0.00	0.4	35.50	36.00	-0.4	1,839	-0.02%
2022/10/13	2.2	33.82	0	0.00	33.20	2.2	1,846	0.12%
2022/10/11	0	0.00	5	34.55	34.80	-5	1,885	-0.27%
2022/09/30	0.4	32.95	0	0.00	34.00	0.4	1,920	0.02%
2022/09/27	0.4	34.23	0	0.00	34.90	0.4	2,006	0.02%
2022/09/26	5.6	34.34	0	0.00	34.45	5.6	2,027	0.28%
2022/09/22	0.2	36.50	0	0.00	36.80	0.2	2,065	0.01%
2022/09/21	0.2	37.50	0	0.00	37.15	0.2	2,072	0.01%
2022/09/19	0.2	38.50	0	0.00	38.40	0.2	2,096	0.01%
2022/09/16	0	0.00	2	38.60	38.85	-2	2,104	-0.10%
2022/09/15	5	38.93	1	39.10	39.15	4	2,134	0.19%
2022/09/14	0.2	38.95	0	0.00	39.35	0.2	2,165	0.01%
2022/09/13	2	39.95	3	39.45	39.80	-1	2,205	-0.05%
2022/09/12	3	39.07	0	0.00	39.80	3	2,259	0.13%
2022/09/07	0	0.00	1	37.00	36.30	-1	2,193	-0.05%
2022/09/06	4.2	35.95	0	0.00	35.70	4.2	2,111	0.20%
2022/09/02	0.2	37.00	0	0.00	36.90	0.2	2,156	0.01%
2022/08/31	0	0.00	1	37.70	38.20	-1	2,193	-0.05%
2022/08/30	0	0.00	2	37.85	37.95	-2	2,203	-0.09%
2022/08/29	1	37.50	0	0.00	37.60	1	2,222	0.04%
2022/08/24	3	39.02	0	0.00	39.05	3	2,223	0.13%
2022/08/18	0	0.00	3	39.50	39.65	-3	2,281	-0.13%
2022/08/16	0	0.00	3.3	39.33	39.30	-3.3	2,309	-0.14%
2022/08/15	11	38.70	12	39.50	40.00	-1	2,319	-0.04%
2022/08/12	2	38.25	0.4	38.05	38.20	1.7	2,268	0.07%
2022/08/11	0	0.00	1	36.70	36.80	-1	2,251	-0.04%
2022/08/08	1.3	34.54	1	34.95	35.45	0.3	2,421	0.01%
2022/08/05	3	35.00	1	34.95	35.30	2	2,517	0.08%
2022/08/04	1	34.55	0	0.00	34.60	1	2,699	0.04%
2022/08/03	1	35.55	0	0.00	35.20	1	2,871	0.03%
2022/08/02	0	0.00	2	36.53	36.55	-2	2,922	-0.07%
2022/08/01	3	37.40	3.2	36.84	37.85	-0.2	2,926	-0.01%
2022/07/29	1	35.15	0	0.00	35.20	1	2,869	0.03%
2022/07/26	1	35.30	0	0.00	35.20	1	3,052	0.03%
2022/07/25	0	0.00	1	36.00	35.95	-1	3,074	-0.03%
2022/07/21	2	35.40	1	35.55	35.70	1	3,169	0.03%
2022/07/20	0	0.00	1	35.95	36.00	-1	3,284	-0.03%
2022/07/19	0	0.00	1	35.80	36.15	-1	3,335	-0.03%
2022/07/18	0	0.00	1	35.00	35.00	-1	3,363	-0.03%
2022/07/14	0	0.00	3	34.17	34.45	-3	3,619	-0.08%
2022/07/13	0	0.00	1	33.95	33.95	-1	3,715	-0.03%
2022/07/12	2	33.30	0	0.00	32.90	2	3,854	0.05%
2022/07/06	2	34.13	0	0.00	34.10	2	4,607	0.04%
2022/07/05	1	38.55	2	39.00	39.30	-1	4,714	-0.02%
2022/07/04	7.5	38.22	1	38.30	38.45	6.5	4,741	0.14%
2022/07/01	5	39.25	2	38.20	37.85	3	4,928	0.06%
2022/06/30	2	39.63	6	39.75	39.65	-4	5,169	-0.08%
2022/06/29	1	40.80	0	0.00	41.05	1	5,248	0.02%
2022/06/28	6	41.15	0	0.00	41.15	6	5,341	0.11%
2022/06/27	3	41.45	6	41.68	41.90	-3	5,411	-0.06%
2022/06/24	1	40.25	0	0.00	40.55	1	5,472	0.02%
2022/06/23	2	39.88	8	40.43	40.20	-6	5,563	-0.11%
2022/06/22	7	40.79	7	40.33	40.60	0	5,704	0.00%
2022/06/21	6	41.80	3	42.12	42.35	3	5,876	0.05%
2022/06/20	17.3	42.71	8	42.63	41.50	9.3	5,941	0.16%
2022/06/17	2.2	44.37	1	44.80	44.15	1.2	5,929	0.02%
2022/06/16	4	46.51	0	0.00	45.00	4	5,954	0.07%
2022/06/15	2	47.08	1	47.40	46.55	1	5,954	0.02%
2022/06/14	7.2	47.04	1	46.70	46.85	6.2	6,001	0.10%
2022/06/10	1	49.05	0	0.00	48.80	1	6,117	0.02%
2022/06/09	1	49.75	0	0.00	49.85	1	6,213	0.02%
2022/06/07	1	50.30	1	50.90	50.70	0	6,319	0.00%
2022/06/06	0	0.00	1	50.40	50.30	-1	6,345	-0.02%
2022/06/02	3	49.58	1	49.70	49.65	2	6,427	0.03%
2022/06/01	13	50.29	1	50.50	50.20	12	6,485	0.19%
2022/05/31	2	49.85	7	49.89	49.90	-5	6,505	-0.08%
2022/05/30	1.4	50.18	2	50.40	50.20	-0.6	6,532	-0.01%
2022/05/27	1	49.05	4	49.53	49.70	-3	6,570	-0.05%
2022/05/25	0	0.00	6	48.42	48.55	-6	6,898	-0.09%
2022/05/23	1	49.00	0	0.00	48.95	1	6,917	0.01%
2022/05/20	3	48.62	1	48.65	48.65	2	6,929	0.03%
2022/05/19	3	48.03	4	48.09	48.30	-1	7,060	-0.01%
2022/05/18	2	49.88	1	49.80	50.00	1	7,041	0.01%
2022/05/17	2	49.03	0	0.00	48.95	2	6,988	0.03%
2022/05/16	2	48.95	1	49.55	48.90	1	6,957	0.01%
2022/05/13	2	49.65	0	0.00	49.70	2	6,918	0.03%
2022/05/12	9	50.58	12	50.68	50.00	-3	6,906	-0.04%
2022/05/11	11.3	54.13	1	52.80	52.40	10.3	6,732	0.15%
2022/05/10	7.1	57.08	0	0.00	57.10	7.1	6,590	0.11%
2022/05/09	1	58.10	1	58.50	58.00	0	6,529	0.00%
2022/05/06	3.1	60.03	2	60.70	60.40	1.1	6,495	0.02%
2022/05/04	0	62.00	0	0.00	62.00	0	6,383	0.00%
2022/04/29	0.2	64.45	0	0.00	64.40	0.2	6,295	0.00%
2022/04/28	4	65.02	0	0.00	64.20	4	6,285	0.06%
2022/04/27	1	64.40	0	0.00	65.00	1	6,252	0.02%
2022/04/26	1	67.40	1	65.10	65.10	0	6,193	0.00%
2022/04/25	1	67.20	0	0.00	66.10	1	6,069	0.02%
2022/04/22	3	70.20	0	0.00	69.40	3	5,992	0.05%
2022/04/21	1	70.20	0	0.00	69.50	1	5,952	0.02%
2022/04/20	1	71.10	4	71.18	71.40	-3	5,912	-0.05%
2022/04/18	7	73.53	10	72.61	72.90	-3	5,664	-0.05%
2022/04/15	1	75.70	3	75.97	75.50	-2	5,535	-0.04%
2022/04/14	1	74.60	11	74.04	74.80	-10	5,271	-0.19%
2022/04/13	2	72.20	1	71.30	71.20	1	4,961	0.02%
2022/04/12	0	0.00	1	71.10	70.70	-1	4,847	-0.02%
2022/04/11	2	71.10	3	70.73	69.80	-1	4,768	-0.02%
2022/04/08	1	68.70	1	69.10	69.20	0	4,625	0.00%
2022/04/07	7	70.16	4	70.50	67.90	3	4,547	0.07%
2022/04/06	16	71.06	15	71.89	70.80	1	4,326	0.02%
2022/04/01	3	69.50	3	69.47	69.50	0	4,057	0.00%
2022/03/31	3	67.70	4	68.28	67.80	-1	3,960	-0.03%
2022/03/30	4	65.93	2	66.45	67.40	2	3,881	0.05%
2022/03/29	2	66.70	2	66.50	66.00	0	3,843	0.00%
2022/03/28	3	66.93	4	66.85	67.90	-1	3,778	-0.03%
2022/03/25	13	66.69	6	67.90	68.00	7	3,716	0.19%
2022/03/24	8	66.20	16	66.83	66.00	-8	3,626	-0.22%
2022/03/23	2	64.60	0	0.00	65.30	2	3,518	0.06%
2022/03/22	6	63.90	1	64.50	64.10	5	3,412	0.15%
2022/03/21	1	63.90	2	63.60	63.30	-1	3,357	-0.03%
2022/03/18	2	62.65	0	0.00	62.00	2	3,338	0.06%
2022/03/16	1	62.20	0	0.00	62.30	1	3,272	0.03%
2022/03/15	1	64.80	4	64.18	64.20	-3	3,223	-0.09%
2022/03/14	7	64.97	4	65.45	66.20	3	3,167	0.09%
2022/03/07	1	63.30	2	61.30	62.10	-1	2,860	-0.03%
2022/03/04	1	63.00	1	62.60	62.50	0	2,805	0.00%
2022/03/03	3	63.00	4	62.73	63.00	-1	2,793	-0.04%
2022/03/02	1	62.70	2	62.95	62.70	-1	2,778	-0.04%
2022/03/01	4	63.48	0	0.00	63.00	4	2,739	0.15%
2022/02/24	0	0.00	1	60.10	59.40	-1	2,513	-0.04%
2022/02/21	2	61.30	4	61.10	60.30	-2	2,430	-0.08%
2022/02/18	1	59.00	1	58.90	58.90	0	2,301	0.00%
2022/02/16	1	58.10	1	57.90	57.80	0	2,322	0.00%
2022/02/15	0.1	58.50	0	0.00	58.10	0.1	2,323	0.00%
2022/02/10	0	0.00	1	57.50	58.10	-1	2,341	-0.04%
2022/02/07	0	0.00	4	54.15	55.50	-4	2,474	-0.16%
2022/01/26	0	0.00	2	52.05	52.20	-2	2,514	-0.08%
2022/01/25	1.3	52.21	0	0.00	51.90	1.3	2,543	0.05%
2022/01/24	2	52.35	1	52.80	52.80	1	2,561	0.04%
2022/01/21	0	0.00	2	54.55	53.40	-2	2,602	-0.08%
2022/01/19	1	53.80	0	0.00	53.70	1	2,646	0.04%
2022/01/17	0	0.00	3	53.80	54.50	-3	2,705	-0.11%
2022/01/14	6.2	54.02	3	54.07	54.20	3.2	2,793	0.11%
2022/01/13	1	55.20	3	55.27	55.20	-2	2,814	-0.07%
2022/01/12	2.2	54.81	0	54.70	54.70	2.1	2,807	0.08%
2022/01/11	2.2	55.30	3	55.17	55.10	-0.9	2,789	-0.03%
2022/01/10	1	55.80	0	0.00	56.00	1	2,792	0.04%
2022/01/07	3	56.93	0	0.00	56.70	3	2,784	0.11%
2022/01/06	0.2	57.50	1	57.30	57.30	-0.9	2,807	-0.03%
2022/01/04	1	57.20	1	57.90	57.50	0	2,874	0.00%
2022/01/03	2.2	57.81	0	0.00	57.50	2.2	2,898	0.07%
2021/12/30	1	58.30	0	0.00	58.20	1	2,921	0.03%
2021/12/29	0	0.00	2	58.50	58.70	-2	2,942	-0.07%
2021/12/28	1	58.20	0	0.00	58.20	1	2,990	0.03%
2021/12/27	2	58.40	2	58.65	58.40	0	3,041	0.00%
2021/12/24	1	59.10	2	59.20	59.00	-1	3,096	-0.03%
2021/12/22	1	59.60	0	0.00	59.60	1	3,094	0.03%
2021/12/20	0	0.00	1	59.90	60.00	-1	3,082	-0.03%
2021/12/17	3	58.93	5	58.50	58.80	-2	3,019	-0.07%
2021/12/16	2	57.40	1	57.90	57.30	1	2,938	0.03%
2021/12/14	4.1	57.35	1	58.30	56.80	3.1	3,001	0.10%
2021/12/13	0	0.00	3	58.43	58.60	-3	2,981	-0.10%
2021/12/10	3	57.47	0	0.00	57.50	3	2,985	0.10%
2021/12/09	3	58.27	0	0.00	57.80	3	3,034	0.10%
2021/12/08	3	58.80	3	59.37	58.70	0	3,077	0.00%
2021/12/07	3	57.63	3	58.27	58.50	0	3,081	0.00%
2021/12/06	1	57.40	2	57.95	57.30	-1	3,082	-0.03%
2021/12/03	0.2	57.50	2	58.10	57.30	-1.8	3,109	-0.06%
2021/12/02	0	0.00	3	57.33	57.30	-3	3,147	-0.10%
2021/12/01	0	0.00	1	57.10	57.00	-1	3,181	-0.03%
2021/11/30	0	0.00	1	57.30	57.30	-1	3,231	-0.03%
2021/11/26	2	58.35	0	0.00	57.80	2	3,312	0.06%
2021/11/25	1	58.80	3	59.20	59.00	-2	3,404	-0.06%
2021/11/24	4	58.90	28	58.52	58.80	-24	3,404	-0.71%
2021/11/23	0	0.00	3	57.77	57.10	-3	3,361	-0.09%
2021/11/19	1	56.10	1	56.60	56.10	0	3,630	0.00%
2021/11/16	1	56.30	0	0.00	56.20	1	3,824	0.03%
2021/11/15	19	57.37	11	56.64	56.80	8	3,881	0.21%
2021/11/12	3	58.77	1	58.90	58.30	2	3,955	0.05%
2021/11/11	13	59.28	12	59.98	58.70	1	4,057	0.02%
2021/11/10	7	58.87	0	0.00	58.60	7	4,129	0.17%
2021/11/09	3	59.47	1	61.50	59.50	2	4,171	0.05%
2021/11/08	17	60.25	9	61.06	60.00	8	4,194	0.19%
2021/11/05	2	57.85	0	0.00	58.50	2	4,137	0.05%
2021/11/04	7	58.51	0	0.00	58.50	7	4,210	0.17%
2021/11/03	0	0.00	12	59.38	59.40	-12	4,313	-0.28%
2021/11/02	1	58.00	1	59.30	57.60	0	4,284	0.00%
2021/10/29	8	57.93	0	0.00	58.20	8	4,348	0.18%
2021/10/28	0	0.00	4	59.15	59.00	-4	4,363	-0.09%
2021/10/27	0	0.00	2	58.15	57.80	-2	4,438	-0.05%
2021/10/25	3	55.57	12	56.43	56.80	-9	4,777	-0.19%
2021/10/22	24	56.31	0	0.00	55.20	24	4,893	0.49%
2021/10/21	6	57.30	12	57.82	58.20	-6	4,935	-0.12%
2021/10/20	8	57.15	3	58.03	56.70	5	5,072	0.10%
2021/10/19	0	0.00	6	57.55	57.20	-6	5,203	-0.12%
2021/10/18	20	56.67	9	57.20	56.70	11	5,351	0.21%
2021/10/15	4	56.75	6	57.33	57.30	-2	5,593	-0.04%
2021/10/14	4	55.75	19	56.57	56.70	-15	5,959	-0.25%
2021/10/13	7	55.79	9	56.46	55.10	-2	6,355	-0.03%
2021/10/12	13	56.77	4	57.60	56.30	9	6,482	0.14%
2021/10/08	15	58.05	2	58.45	57.20	13	6,758	0.19%
2021/10/07	3	57.60	7	58.49	58.80	-4	7,076	-0.06%
2021/10/06	4	58.25	0	0.00	57.60	4	7,411	0.05%
2021/10/05	4	56.68	11	57.48	58.60	-7	7,686	-0.09%
2021/10/04	7.2	57.61	9	57.66	56.80	-1.9	7,883	-0.02%
2021/10/01	3	60.80	0	0.00	59.50	3	8,220	0.04%
2021/09/30	0	0.00	6.1	61.59	63.00	-6.1	8,743	-0.07%
2021/09/29	3.1	61.37	3	61.67	60.70	0.1	9,439	0.00%
2021/09/28	2	61.80	0	0.00	61.50	2	10,946	0.02%
2021/09/27	0	0.00	1	63.20	62.50	-1	11,719	-0.01%
2021/09/24	1	62.10	1	63.00	62.00	0	12,376	0.00%
2021/09/23	1.1	62.29	0	0.00	62.00	1.1	13,703	0.01%
2021/09/22	3	62.87	3	62.50	62.20	0	14,889	0.00%
2021/09/17	3	64.00	2	64.60	65.00	1	15,482	0.01%
2021/09/16	2	64.70	1	64.90	64.30	1	15,766	0.01%
2021/09/15	0	0.00	1	65.20	65.00	-1	16,031	-0.01%
2021/09/14	2	65.50	1	65.50	65.00	1	16,733	0.01%
2021/09/13	2	67.10	1	66.90	66.80	1	17,518	0.01%
2021/09/10	2	66.05	3	65.97	66.10	-1	17,588	-0.01%
2021/09/09	1	64.10	0	0.00	65.20	1	17,647	0.01%
2021/09/08	1.1	64.45	1	65.20	64.20	0.1	17,830	0.00%
2021/09/07	3	66.10	1	66.90	65.40	2	17,941	0.01%
2021/09/06	3	66.80	1	67.30	66.30	2	18,054	0.01%
2021/09/03	3	66.70	0	0.00	66.80	3	18,234	0.02%
2021/09/02	0	0.00	2	67.90	67.60	-2	18,385	-0.01%
2021/08/31	5	71.18	1	71.40	70.30	4	18,592	0.02%
2021/08/30	1	70.10	3	69.37	69.60	-2	18,777	-0.01%
2021/08/27	16	68.71	1	68.70	69.10	15	19,012	0.08%
2021/08/26	5	71.00	3	71.43	69.00	2	19,337	0.01%
2021/08/25	0	0.00	4	65.98	67.10	-4	19,534	-0.02%
2021/08/24	1	65.70	2	65.90	66.30	-1	19,780	-0.01%
2021/08/23	1	65.10	1	65.50	65.80	0	20,561	0.00%
2021/08/20	2	63.05	3	63.53	63.20	-1	21,093	0.00%
2021/08/19	3	64.77	1	63.90	63.20	2	21,520	0.01%
2021/08/18	2	63.80	4	64.65	67.00	-2	21,600	-0.01%
2021/08/17	4.5	65.44	0	67.00	64.50	4.5	21,796	0.02%
2021/08/16	5	69.28	1	68.80	68.40	4	22,036	0.02%
2021/08/13	1.2	73.25	2	72.25	72.20	-0.8	22,349	0.00%
2021/08/12	0	0.00	2	73.05	74.10	-2	22,842	-0.01%
2021/08/11	1	71.70	1	73.90	71.50	0	23,280	0.00%
2021/08/10	4	73.25	1	74.00	72.50	3	23,465	0.01%
2021/08/09	1	75.40	4	76.13	75.80	-3	23,677	-0.01%
2021/08/06	1	73.70	0	0.00	73.70	1	23,956	0.00%
2021/08/05	0	0.00	3	74.50	74.20	-3	24,359	-0.01%
2021/08/04	9	76.48	0	0.00	76.10	9	24,634	0.04%
2021/08/03	3	76.50	1	77.20	76.80	2	25,439	0.01%
2021/08/02	1	76.72	1	77.50	77.50	0	26,084	0.00%
2021/07/30	5	76.92	7	76.97	75.80	-2	26,449	-0.01%
2021/07/29	3	74.10	8	73.44	75.00	-5	27,183	-0.02%
2021/07/28	3	72.37	3	71.40	72.50	0	27,871	0.00%
2021/07/27	5.1	73.33	6	73.28	72.10	-0.9	28,415	0.00%
2021/07/26	2.2	75.55	7	75.77	74.70	-4.8	29,154	-0.02%
2021/07/23	4	73.23	1	74.30	73.80	3	29,831	0.01%
2021/07/22	9	71.28	12	71.63	71.70	-3	30,155	-0.01%
2021/07/21	9	75.94	9	75.56	73.30	0	30,639	0.00%
2021/07/20	5.1	78.54	3	77.87	76.80	2.1	30,768	0.01%
2021/07/19	9.2	77.08	7	76.26	79.40	2.2	30,883	0.01%
2021/07/16	4	73.58	3	74.17	74.00	1	31,277	0.00%
2021/07/15	13	73.82	12.1	73.58	74.80	0.9	31,829	0.00%
2021/07/14	6	72.80	3	74.00	72.00	3	31,954	0.01%
2021/07/13	9	77.16	11	77.87	75.60	-2	32,305	-0.01%
2021/07/12	6	81.87	9	82.69	81.20	-3	32,626	-0.01%
2021/07/09	2	81.20	1	84.70	81.10	1	33,246	0.00%
2021/07/08	11.2	83.85	19	84.36	83.60	-7.8	34,034	-0.02%
2021/07/07	16	84.99	7.5	84.19	84.00	8.6	33,763	0.03%
2021/07/06	25	87.32	78.2	87.87	87.80	-53.2	33,327	-0.16%
2021/07/05	49.5	89.86	21	89.78	85.80	28.5	32,680	0.09%
2021/07/02	7.1	83.23	61	86.43	86.60	-53.9	31,335	-0.17%
2021/07/01	12	80.43	19	79.00	78.80	-7	30,621	-0.02%
2021/06/30	102	81.96	15.1	83.97	79.80	86.9	30,088	0.29%	大買/
2021/06/29	47.3	77.99	33	78.67	80.20	14.3	28,815	0.05%
2021/06/28	4	71.10	13	72.42	74.30	-9	27,622	-0.03%
2021/06/25	8	68.21	6	68.48	67.60	2	26,994	0.01%
2021/06/24	5	67.66	4	66.83	66.80	1	26,720	0.00%
2021/06/23	21	69.05	10	67.32	65.60	11	26,441	0.04%
2021/06/22	10	68.34	17.1	68.77	69.50	-7.1	25,722	-0.03%
2021/06/21	1	64.10	31	63.98	63.20	-30	24,893	-0.12%
2021/06/18	4.1	64.53	0	0.00	64.30	4.1	24,773	0.02%
2021/06/17	6	66.37	0	0.00	64.70	6	24,687	0.02%
2021/06/16	1	65.70	3	65.63	64.30	-2	24,501	-0.01%
2021/06/15	20	64.96	11	65.89	65.80	9	24,374	0.04%
2021/06/11	1	65.50	4	64.88	64.10	-3	24,239	-0.01%
2021/06/09	1	63.60	2	63.60	63.60	-1	23,966	0.00%
2021/06/08	2	65.40	1	65.90	65.50	1	23,840	0.00%
2021/06/07	3	66.27	3	65.67	65.20	0	23,766	0.00%
2021/06/04	1	67.40	6	66.43	66.30	-5	23,647	-0.02%
2021/06/03	3	66.63	2	67.05	66.70	1	23,600	0.00%
2021/06/02	6	67.27	6	67.22	67.00	0	23,249	0.00%
2021/06/01	4	64.85	6	64.88	65.60	-2	22,815	-0.01%
2021/05/31	137	68.54	106	67.84	64.20	31	22,585	0.14%	大買/大賣/
2021/05/28	7	62.59	13	62.88	64.40	-6	21,715	-0.03%
2021/05/27	9	59.74	18	59.30	58.60	-9	21,116	-0.04%
2021/05/26	3	57.23	6	57.27	57.80	-3	20,697	-0.01%
2021/05/25	11.4	57.19	16	57.93	56.80	-4.6	20,585	-0.02%
2021/05/24	14	59.52	9	61.08	58.80	5	20,330	0.02%
2021/05/21	9.2	60.26	10	59.70	60.70	-0.8	20,101	0.00%
2021/05/20	15	58.75	10	59.13	57.20	5	19,706	0.03%
2021/05/19	9	59.77	6	59.75	61.70	3	19,174	0.02%
2021/05/18	1	52.90	1	56.10	56.10	0	18,723	0.00%
2021/05/17	0.3	51.50	0	0.00	51.00	0.3	18,450	0.00%
2021/05/14	6	58.87	8	57.86	56.60	-2	18,170	-0.01%
2021/05/13	6	60.95	4	59.78	60.20	2	17,761	0.01%
2021/05/12	2	67.80	1	70.00	65.10	1	17,309	0.01%
2021/05/11	16	77.80	13	76.10	72.30	3	16,971	0.02%
2021/05/10	12	78.72	13	78.95	80.20	-1	16,146	-0.01%
2021/05/07	10	74.83	7.2	74.64	75.80	2.8	15,440	0.02%
2021/05/06	44.2	78.35	51	75.53	73.90	-6.8	14,956	-0.05%
2021/05/05	27	73.61	28	74.68	74.60	-1	13,962	-0.01%
2021/05/04	6	68.47	6	67.00	69.30	0	13,185	0.00%
2021/05/03	26	79.88	6	80.15	72.60	20	12,523	0.16%
2021/04/29	22	75.70	26	78.90	80.50	-4	11,674	-0.03%
2021/04/28	41	71.69	43	71.58	73.20	-2	10,831	-0.02%
2021/04/27	29	69.99	25	70.34	70.60	4	10,422	0.04%
2021/04/26	2	65.40	12	65.11	66.50	-10	9,804	-0.10%
2021/04/23	3	59.23	0	0.00	60.50	3	9,449	0.03%
2021/04/22	9	61.96	19	59.78	59.30	-10	9,050	-0.11%
2021/04/21	7	58.67	11	58.51	58.90	-4	8,305	-0.05%
2021/04/20	6	55.40	1	55.40	56.70	5	7,636	0.07%
2021/04/19	10	55.30	10	55.92	55.00	0	7,276	0.00%
2021/04/16	5	52.94	4	53.28	53.00	1	6,608	0.02%
2021/04/15	4	49.54	6	52.22	52.00	-2	5,951	-0.03%
2021/04/14	2	47.45	4	48.40	48.00	-2	5,075	-0.04%
2021/04/09	0	0.00	1	43.10	43.30	-1	3,980	-0.03%
2021/04/08	2	43.73	2	43.20	44.50	0	3,910	0.00%
2021/04/01	0	0.00	1	40.20	40.45	-1	3,714	-0.03%
2021/03/31	0	39.75	0	0.00	39.65	0	3,666	0.00%
2021/03/29	0	0.00	1	39.85	39.35	-1	3,761	-0.03%
2021/03/26	1	39.20	0	0.00	39.45	1	4,132	0.02%
2021/03/23	0	39.20	0	0.00	39.15	0	4,470	0.00%
2021/03/22	0	39.50	0	39.50	39.50	0	4,477	0.00%
2021/03/18	1	39.60	0	0.00	39.35	1	4,556	0.02%
2021/03/16	1	39.10	1	39.45	38.95	0	5,185	0.00%
2021/03/15	0	40.23	0	0.00	40.80	0	5,090	0.00%
2021/03/11	0	0.00	1	40.90	39.95	-1	5,153	-0.02%
2021/03/10	0	40.95	4	40.35	41.15	-4	5,110	-0.08%
2021/03/09	4	40.69	4	41.35	39.40	0	4,971	0.00%
2021/03/04	1	40.00	0	0.00	39.65	1	4,933	0.02%
2021/02/26	1	39.70	0	0.00	39.30	1	5,475	0.02%
2021/02/23	10	40.00	7	40.10	39.80	3	5,640	0.05%
2021/02/17	0	0.00	1	36.25	36.40	-1	5,390	-0.02%
2021/01/29	0	0.00	2	34.10	34.10	-2	5,424	-0.04%
2021/01/20	1	34.30	2	34.43	34.10	-1	5,396	-0.02%
2021/01/19	1	35.95	0	0.00	35.85	1	5,413	0.02%
2021/01/18	1	35.50	2	35.40	35.95	-1	5,390	-0.02%
2021/01/15	2	35.05	0	0.00	35.05	2	5,355	0.04%
2021/01/14	5	36.55	1	36.35	36.10	4	5,286	0.08%
2021/01/12	0	0.00	2	38.30	37.00	-2	5,156	-0.04%
2021/01/11	0	0.00	3	38.75	38.65	-3	5,091	-0.06%
2021/01/07	0	0.00	1	39.30	39.40	-1	5,063	-0.02%
2021/01/06	0	0.00	1	39.85	39.35	-1	5,041	-0.02%
2021/01/05	0	0.00	3	40.53	40.70	-3	4,969	-0.06%
2021/01/04	2	39.35	0	0.00	39.65	2	4,893	0.04%
2020/12/31	1	39.25	0	0.00	39.45	1	4,881	0.02%
2020/12/30	5	40.24	0	0.00	39.70	5	4,898	0.10%
2020/12/29	0	0.00	10	40.03	39.80	-10	4,849	-0.21%
2020/12/28	0	0.00	21	39.10	39.00	-21	4,740	-0.44%
2020/12/23	0	0.00	10	39.20	39.70	-10	4,672	-0.21%
2020/12/22	6	41.45	0	0.00	40.30	6	4,695	0.13%
2020/12/21	15	40.25	3	40.02	40.75	12	4,377	0.27%
2020/12/18	0	0.00	43	38.93	39.10	-43	4,170	-1.03%
2020/12/17	0	0.00	15	38.50	38.20	-15	4,148	-0.36%
2020/12/16	0	0.00	5	38.40	38.20	-5	4,175	-0.12%
2020/12/15	0	0.00	1	37.90	37.90	-1	4,254	-0.02%
2020/12/14	0	0.00	1	38.55	38.55	-1	4,332	-0.02%
2020/12/11	39	39.90	5	41.17	38.70	34	4,395	0.77%
2020/12/10	49	40.29	3	40.25	41.00	46	4,124	1.12%
2020/12/04	2	38.75	1	38.60	38.80	1	4,018	0.02%
2020/12/03	1	38.20	3	38.15	37.95	-2	4,028	-0.05%
2020/12/02	1	37.70	2	36.85	37.45	-1	4,193	-0.02%
2020/12/01	3	37.92	1	37.60	37.60	2	4,159	0.05%
2020/11/30	2	39.00	0	0.00	38.85	2	4,119	0.05%
2020/11/27	1	38.65	2	38.48	38.70	-1	4,081	-0.02%
2020/11/26	3	37.95	3	38.17	38.45	0	3,993	0.00%
2020/11/25	3	37.40	0	0.00	36.85	3	3,842	0.08%
2020/11/20	0	0.00	1	32.80	32.90	-1	3,234	-0.03%
2020/11/12	1	31.90	0	0.00	31.95	1	3,257	0.03%
2020/11/11	3	32.75	3	32.50	32.90	0	3,205	0.00%
2020/11/03	0	0.00	2	31.95	31.85	-2	3,434	-0.06%
2020/10/29	2	31.90	0	0.00	32.20	2	3,392	0.06%
2020/10/27	1	33.10	0	0.00	32.70	1	3,335	0.03%
2020/10/22	0	0.00	1	31.10	30.30	-1	3,270	-0.03%
2020/10/21	0	0.00	2	31.15	31.15	-2	3,247	-0.06%
2020/10/15	1	32.00	2	32.03	31.95	-1	3,264	-0.03%
2020/10/13	2	32.58	0	0.00	32.50	2	3,236	0.06%
2020/09/24	1	31.50	0	0.00	30.65	1	2,972	0.03%
2020/09/23	1	32.00	0	0.00	32.25	1	2,879	0.03%
2020/09/16	0	0.00	6	33.30	33.30	-6	2,459	-0.24%
2020/09/11	3	33.32	3	34.28	32.15	0	2,227	0.00%
2020/09/02	0	0.00	4	30.63	31.00	-4	1,534	-0.26%
2020/08/25	0	0.00	4	29.35	29.15	-4	1,347	-0.30%
2020/08/21	0	0.00	5	28.20	28.90	-5	1,357	-0.37%
2020/08/20	5	27.52	0	0.00	27.40	5	1,331	0.38%
2020/08/19	0	0.00	2	28.80	28.75	-2	1,286	-0.16%
2020/08/18	0	0.00	1	29.90	29.15	-1	1,266	-0.08%
2020/08/13	2	28.90	1	28.70	28.80	1	1,195	0.08%
2020/08/11	3	29.83	6	30.07	29.80	-3	1,135	-0.26%
2020/07/30	0	0.00	2	26.70	26.85	-2	889	-0.22%
2020/07/29	0	0.00	9	25.70	25.95	-9	899	-1.00%
2020/07/24	10	26.35	22	26.85	26.40	-12	875	-1.37%
2020/07/20	1	24.70	0	0.00	25.00	1	823	0.12%
2020/07/09	0	0.00	18	25.47	25.35	-18	792	-2.27%
2020/06/30	0	0.00	6	25.00	25.00	-6	820	-0.73%
2020/06/29	2	24.85	0	0.00	24.80	2	821	0.24%
2020/06/22	2	25.35	0	0.00	25.30	2	870	0.23%
2020/06/18	4	25.65	0	0.00	25.50	4	918	0.44%
2020/06/11	3	26.55	3	26.03	25.60	0	1,153	0.00%
2020/06/10	3	26.85	0	0.00	26.80	3	1,157	0.26%
2020/06/09	1	27.05	1	26.95	27.00	0	1,211	0.00%
2020/06/04	4	25.58	0	0.00	25.25	4	1,195	0.33%
2020/06/01	0	0.00	4	24.60	24.75	-4	1,198	-0.33%
2020/05/28	1	25.05	0	0.00	25.30	1	1,178	0.08%
2020/05/20	2	23.78	0	0.00	23.75	2	1,178	0.17%
2020/05/12	3	24.60	0	0.00	24.60	3	1,178	0.25%
2020/04/29	0	0.00	2	23.33	23.30	-2	1,184	-0.17%
2020/04/23	1	22.40	0	0.00	22.45	1	1,234	0.08%
2020/04/22	0	0.00	1	22.20	22.35	-1	1,250	-0.08%
2020/04/15	3	22.85	1	23.05	23.20	2	1,395	0.14%
2020/04/13	0	0.00	1	22.40	22.15	-1	1,403	-0.07%
2020/04/10	0	0.00	3	22.25	22.45	-3	1,407	-0.21%
2020/04/08	12	22.21	0	0.00	22.30	12	1,448	0.83%
2020/04/07	2	21.45	0	0.00	21.45	2	1,459	0.14%
2020/04/06	0	0.00	6	21.25	21.35	-6	1,501	-0.40%
2020/04/01	0	0.00	1	21.40	21.55	-1	1,513	-0.07%
2020/03/31	0	0.00	2	21.35	21.45	-2	1,520	-0.13%
2020/03/30	1	20.90	0	0.00	21.25	1	1,518	0.07%
2020/03/27	1	21.10	1	21.15	20.80	0	1,517	0.00%
2020/03/26	7	21.34	0	0.00	21.60	7	1,513	0.46%
2020/03/25	0	0.00	16	21.45	21.75	-16	1,509	-1.06%
2020/03/24	10	20.59	0	0.00	20.90	10	1,496	0.67%
2020/03/23	6	19.05	0	0.00	19.70	6	1,479	0.41%
2020/03/20	1	18.50	1	18.85	18.85	0	1,484	0.00%
2020/03/19	0	0.00	19	17.22	17.15	-19	1,537	-1.24%
2020/03/18	4	20.33	3	19.63	19.00	1	1,500	0.07%
2020/03/17	5	20.91	2	20.90	20.90	3	1,456	0.21%
2020/03/16	1	23.50	0	0.00	23.20	1	1,390	0.07%
2020/03/13	1	24.05	37	24.05	24.10	-36	1,365	-2.64%
2020/03/12	2	27.03	0	0.00	26.70	2	1,304	0.15%
2020/03/09	1	28.30	1	29.00	28.20	0	1,257	0.00%
2020/03/06	3	29.05	0	0.00	29.05	3	1,245	0.24%
2020/03/03	0	0.00	3	29.40	29.20	-3	1,244	-0.24%
2020/02/27	2	29.20	0	0.00	29.25	2	1,266	0.16%
2020/02/26	0	0.00	6	30.00	29.90	-6	1,257	-0.48%
2020/02/25	0	0.00	3	29.50	29.50	-3	1,245	-0.24%
2020/02/24	0	0.00	3	29.85	29.70	-3	1,239	-0.24%
2020/02/18	0	0.00	1	29.80	29.95	-1	1,240	-0.08%
2020/02/14	11	29.52	0	0.00	29.50	11	1,245	0.88%
2020/02/13	3	29.33	0	0.00	29.20	3	1,241	0.24%
2020/02/07	8	30.06	0	0.00	29.55	8	1,225	0.65%
2020/02/06	6	30.48	0	0.00	30.50	6	1,216	0.49%
2020/02/05	3	30.60	0	0.00	30.45	3	1,213	0.25%
2020/02/03	10	30.85	0	0.00	31.15	10	1,187	0.84%
2020/01/31	2	30.50	0	0.00	31.70	2	1,161	0.17%
2020/01/08	3	30.60	2	30.73	30.45	1	947	0.11%
2020/01/07	1	31.05	0	0.00	31.20	1	937	0.11%
2020/01/06	1	31.20	0	0.00	31.30	1	929	0.11%
2020/01/02	1	31.70	0	0.00	31.70	1	901	0.11%
2019/12/17	0	0.00	2	31.10	31.05	-2	710	-0.28%
2019/12/16	6	30.60	2	30.53	30.90	4	674	0.59%
2019/12/13	0	0.00	21	29.71	29.80	-21	614	-3.42%
2019/11/29	0	0.00	5	28.14	28.00	-5	611	-0.82%
2019/11/25	1	27.60	0	0.00	27.65	1	597	0.17%
2019/11/22	0	0.00	5	27.62	27.55	-5	598	-0.84%
2019/10/28	1	28.35	0	0.00	28.35	1	806	0.12%
2019/10/25	3	28.70	0	0.00	28.60	3	833	0.36%
2019/10/24	1	28.95	0	0.00	29.10	1	849	0.12%
2019/10/23	6	29.03	0	0.00	29.00	6	854	0.70%
2019/10/22	0	0.00	2	29.45	29.25	-2	859	-0.23%
2019/10/17	2	28.50	0	0.00	28.55	2	875	0.23%
2019/10/01	2	29.15	0	0.00	28.80	2	984	0.20%
2019/09/27	2	28.65	0	0.00	28.50	2	980	0.20%
2019/09/18	0	0.00	1	28.95	28.90	-1	954	-0.10%
2019/09/16	1	28.20	25	28.67	28.60	-24	957	-2.51%
2019/09/12	10	28.20	0	0.00	28.15	10	952	1.05%
2019/09/10	2	28.03	0	0.00	27.85	2	960	0.21%
2019/09/05	10	28.59	4	28.44	28.20	6	952	0.63%
2019/09/04	10	28.20	0	0.00	28.30	10	944	1.06%
2019/08/28	0	0.00	1	26.70	27.10	-1	944	-0.11%
2019/08/26	1	26.25	0	0.00	26.10	1	942	0.11%
2019/08/21	0	0.00	10	26.85	26.90	-10	951	-1.05%
2019/08/20	6	26.48	0	0.00	26.75	6	948	0.63%
2019/08/19	4	26.85	0	0.00	26.85	4	932	0.43%
2019/08/15	1	26.55	0	0.00	26.50	1	918	0.11%
2019/08/14	1	28.00	1	28.00	27.90	0	888	0.00%
2019/08/06	1	28.55	0	0.00	28.55	1	894	0.11%
2019/07/23	1	31.20	30	31.12	31.15	-29	844	-3.43%
2019/07/22	1	31.60	0	0.00	31.35	1	841	0.12%
2019/07/19	20	31.21	0	0.00	31.15	20	832	2.40%
2019/07/17	38	30.99	0	0.00	31.05	38	798	4.76%
2019/07/16	1	30.15	0	0.00	30.45	1	767	0.13%
2019/07/15	0	0.00	1	31.55	31.40	-1	750	-0.13%
2019/06/10	2	30.93	2	31.25	31.00	0	1,229	0.00%
2019/06/05	0	0.00	2	31.45	31.40	-2	1,234	-0.16%
2019/06/04	2	30.90	0	0.00	30.85	2	1,220	0.16%
2019/05/29	2	31.25	2	31.40	31.10	0	1,283	0.00%
2019/05/28	0	0.00	11	31.20	31.90	-11	1,287	-0.85%
2019/05/23	1	31.10	3	30.72	30.85	-2	1,339	-0.15%
2019/05/21	4	30.98	0	0.00	30.90	4	1,376	0.29%
2019/05/09	1	30.50	0	0.00	30.25	1	1,560	0.06%
2019/05/03	1	31.00	0	0.00	31.00	1	1,736	0.06%
2019/04/24	3	30.68	0	0.00	30.60	3	1,759	0.17%
2019/04/18	4	30.35	0	0.00	30.50	4	1,782	0.22%
2019/04/12	2	30.78	0	0.00	30.70	2	1,846	0.11%
2019/04/10	1	31.80	0	0.00	31.70	1	1,801	0.06%
2019/04/09	2	32.13	15.1	32.10	32.10	-13.1	1,781	-0.74%
2019/03/27	0	0.00	10	33.00	33.05	-10	1,915	-0.52%
2019/03/22	0	0.00	1	33.35	33.35	-1	1,991	-0.05%
2019/03/21	11	33.70	2	33.85	33.55	9	1,984	0.45%
2019/03/20	2	33.20	0	0.00	33.25	2	1,958	0.10%
2019/03/18	1	34.30	0	0.00	34.10	1	1,888	0.05%
2019/03/15	0	0.00	2	33.73	33.80	-2	1,858	-0.11%
2019/03/12	2	32.80	0	0.00	32.85	2	1,832	0.11%
2019/03/06	1	32.75	0	0.00	32.70	1	1,963	0.05%
2019/02/25	0	0.00	2	32.80	32.70	-2	2,095	-0.10%
2019/02/19	2	32.68	0	0.00	32.25	2	2,107	0.09%
2019/02/18	0	0.00	2	31.60	31.65	-2	2,156	-0.09%
2019/02/11	31	31.95	30	32.13	31.70	1	2,402	0.04%
2019/01/25	0	0.00	3	31.70	31.60	-3	2,453	-0.12%
2019/01/24	0	0.00	4	31.05	31.75	-4	2,469	-0.16%
2019/01/22	1	30.40	0	0.00	30.45	1	2,456	0.04%
2019/01/21	1	30.25	0	0.00	30.35	1	2,512	0.04%
2019/01/15	2	30.75	0	0.00	30.80	2	2,732	0.07%
2019/01/11	1	31.15	0	0.00	31.15	1	2,835	0.04%
2019/01/10	2	31.25	10	31.45	31.30	-8	2,894	-0.28%
2019/01/09	5	31.66	0	0.00	31.55	5	2,931	0.17%
2019/01/08	5	31.01	0	0.00	31.65	5	2,978	0.17%
2018/12/25	1	31.15	0	0.00	31.20	1	3,912	0.03%
2018/12/24	0	0.00	1	31.75	31.70	-1	4,019	-0.02%
2018/12/22	1	31.60	1	31.90	32.00	0	4,175	0.00%
2018/12/17	1	31.50	0	0.00	31.55	1	6,366	0.02%
2018/12/13	0	0.00	5	32.05	31.65	-5	6,666	-0.08%
2018/12/12	2	31.55	0	0.00	31.60	2	6,823	0.03%
2018/12/11	3	31.53	0	0.00	31.55	3	7,000	0.04%
2018/12/10	1	31.60	3	32.00	31.65	-2	7,033	-0.03%
2018/12/07	5	31.80	0	0.00	31.85	5	7,157	0.07%
2018/12/06	2	31.85	0	0.00	31.80	2	7,305	0.03%
2018/12/03	5	32.90	9	33.32	33.35	-4	7,334	-0.05%
2018/11/30	2	31.75	0	0.00	32.55	2	7,303	0.03%
2018/11/26	1	31.50	0	0.00	32.60	1	7,229	0.01%
2018/11/23	7	32.30	0	0.00	32.30	7	7,153	0.10%
2018/11/21	0	0.00	1	33.35	33.55	-1	7,106	-0.01%
2018/11/20	3	33.80	1	33.90	33.75	2	7,098	0.03%
2018/11/19	4	34.06	0	0.00	34.05	4	7,142	0.06%
2018/11/16	7	34.52	1	34.70	34.30	6	7,224	0.08%
2018/11/15	3	34.03	1	34.30	35.00	2	7,199	0.03%
2018/11/14	3	35.18	4	34.63	34.70	-1	7,090	-0.01%
2018/11/13	2	31.50	0	0.00	32.50	2	6,940	0.03%
2018/11/08	0	0.00	2	33.85	33.70	-2	6,882	-0.03%
2018/11/06	2	33.85	2	33.40	33.20	0	6,893	0.00%
2018/11/05	3	33.70	3	33.50	33.50	0	6,873	0.00%
2018/11/02	0	0.00	8	33.94	33.60	-8	6,841	-0.12%
2018/11/01	7	33.46	1	33.30	33.20	6	6,788	0.09%
2018/10/31	1	33.30	0	0.00	33.10	1	6,772	0.01%
2018/10/30	1	32.50	6	32.47	32.95	-5	6,745	-0.07%
2018/10/29	6	31.58	2	31.95	32.10	4	6,710	0.06%
2018/10/26	3	31.98	5	32.47	31.20	-2	6,671	-0.03%
2018/10/25	4	32.09	3	32.10	32.00	1	6,643	0.02%
2018/10/24	1	34.00	1	34.40	33.90	0	6,592	0.00%
2018/10/23	1	35.80	3	35.65	35.00	-2	6,544	-0.03%
2018/10/22	0	0.00	3	36.00	35.75	-3	6,548	-0.05%
2018/10/19	4	35.54	0	0.00	35.35	4	6,575	0.06%
2018/10/17	0	0.00	1	35.90	35.95	-1	6,503	-0.02%
2018/10/16	0	0.00	3	36.30	36.20	-3	6,460	-0.05%
2018/10/15	5	37.04	2	37.15	37.45	3	6,432	0.05%
2018/10/12	3	36.52	0	0.00	37.20	3	6,407	0.05%
2018/10/11	2	36.50	0	0.00	35.45	2	6,363	0.03%
2018/10/09	0	0.00	5	39.62	39.15	-5	6,285	-0.08%
2018/10/08	2	39.70	0	0.00	39.70	2	6,244	0.03%
2018/10/05	2	39.90	1	40.45	39.90	1	6,184	0.02%
2018/10/04	2	41.30	1	41.15	41.50	1	6,058	0.02%
2018/10/03	7	43.53	4	42.10	40.80	3	5,932	0.05%
2018/10/02	10	44.24	2	44.53	43.70	8	5,675	0.14%
2018/10/01	4	44.58	3	44.85	44.85	1	5,602	0.02%
2018/09/28	18	45.95	19	46.21	45.10	-1	5,451	-0.02%
2018/09/27	6	46.15	20	46.55	46.60	-14	5,147	-0.27%
2018/09/26	23	45.99	9	46.01	46.90	14	4,805	0.29%
2018/09/25	8	44.09	16	44.81	46.40	-8	4,335	-0.18%
2018/09/21	8	41.77	14	41.90	42.30	-6	3,498	-0.17%
2018/09/19	1	38.70	3	39.20	38.65	-2	2,957	-0.07%
2018/09/18	5	38.27	3	38.50	38.50	2	2,880	0.07%
2018/09/17	0	0.00	1	38.20	38.00	-1	2,791	-0.04%
2018/09/13	1	36.85	0	0.00	36.75	1	2,680	0.04%
2018/09/11	0	0.00	1	34.00	34.00	-1	2,540	-0.04%
2018/09/10	4	34.10	4	34.38	33.95	0	2,706	0.00%
2018/09/05	1	34.50	0	0.00	35.20	1	3,147	0.03%
2018/08/20	1	34.00	0	0.00	33.90	1	3,643	0.03%
2018/08/16	2	35.13	0	0.00	35.20	2	3,678	0.05%
2018/08/15	0	0.00	1	36.30	35.85	-1	3,712	-0.03%
2018/08/14	4	36.73	4	36.60	36.95	0	3,765	0.00%
2018/08/13	4	37.14	0	0.00	36.75	4	3,833	0.10%
2018/08/10	1	38.20	0	0.00	38.20	1	3,843	0.03%
2018/08/08	1	38.55	2	38.50	38.20	-1	3,936	-0.03%
2018/08/03	0	0.00	1	38.05	38.00	-1	4,383	-0.02%
2018/08/02	1	37.75	0	0.00	37.55	1	4,536	0.02%
2018/08/01	2	37.80	2	38.25	38.40	0	4,782	0.00%
2018/07/31	0	0.00	1	38.35	38.20	-1	4,835	-0.02%
2018/07/27	2	37.78	0	0.00	38.20	2	5,125	0.04%
2018/07/25	0	0.00	2	37.05	36.85	-2	5,771	-0.03%
2018/07/18	4	36.84	1	36.65	36.55	3	7,800	0.04%
2018/07/17	0	0.00	27	39.32	39.10	-27	8,181	-0.33%
2018/07/16	2	38.80	0	0.00	38.70	2	8,410	0.02%
2018/07/13	7	38.59	0	0.00	38.50	7	8,730	0.08%
2018/07/12	9	38.67	0	0.00	38.60	9	8,953	0.10%
2018/07/10	2	38.65	0	0.00	38.50	2	9,545	0.02%
2018/07/09	0	0.00	1	39.50	39.25	-1	9,777	-0.01%
2018/07/04	0	0.00	1	38.65	38.55	-1	11,356	-0.01%
2018/07/03	0	0.00	1	39.00	38.75	-1	11,782	-0.01%
2018/06/27	1	38.50	0	0.00	38.45	1	14,509	0.01%
2018/06/25	8	39.11	3	39.30	38.60	5	14,985	0.03%
2018/06/22	0	0.00	1	40.60	40.35	-1	14,959	-0.01%
2018/06/21	1	40.75	0	0.00	40.70	1	14,952	0.01%
2018/06/20	2	40.80	2	41.55	41.05	0	14,944	0.00%
2018/06/19	3	42.73	4	42.03	41.90	-1	14,860	-0.01%
2018/06/14	3	42.87	1	42.40	41.80	2	14,634	0.01%
2018/06/13	2	43.30	9	42.61	43.00	-7	14,427	-0.05%
2018/06/12	0	0.00	2	40.60	40.55	-2	14,155	-0.01%
2018/06/11	0	0.00	2	41.20	41.50	-2	14,102	-0.01%
2018/06/08	1	41.00	0	0.00	40.60	1	14,092	0.01%
2018/06/07	2	41.45	0	0.00	41.40	2	14,066	0.01%
2018/06/06	0	0.00	10	41.96	41.70	-10	14,083	-0.07%
2018/06/05	1	42.10	6	42.05	41.50	-5	14,052	-0.04%
2018/06/04	1	41.55	7	41.83	41.65	-6	13,996	-0.04%
2018/06/01	4	41.50	1	41.40	41.45	3	13,910	0.02%
2018/05/31	1	40.15	0	0.00	40.00	1	13,811	0.01%
2018/05/30	1	41.05	1	41.10	40.80	0	13,763	0.00%
2018/05/29	1	42.15	0	0.00	41.80	1	13,790	0.01%
2018/05/25	0	0.00	3	41.67	41.30	-3	13,857	-0.02%
2018/05/24	2	41.98	1	41.85	41.80	1	13,877	0.01%
2018/05/23	0	0.00	100	41.89	41.65	-100	14,037	-0.71%
2018/05/22	2	42.80	1	42.80	42.60	1	14,005	0.01%
2018/05/21	9	42.57	3	42.60	42.35	6	13,977	0.04%
2018/05/18	4	41.30	0	0.00	41.95	4	13,920	0.03%
2018/05/16	2	41.80	2	41.90	41.55	0	13,931	0.00%
2018/05/15	8	42.39	14	42.21	41.90	-6	14,067	-0.04%
2018/05/14	3	39.32	2	39.48	39.85	1	13,964	0.01%
2018/05/11	4	39.99	2	39.80	39.20	2	14,013	0.01%
2018/05/10	3	39.72	2	39.30	39.05	1	14,003	0.01%
2018/05/09	9	40.74	6	40.50	40.50	3	13,898	0.02%
2018/05/08	4	39.36	1	39.70	39.35	3	13,790	0.02%
2018/05/07	3	39.70	3	39.78	39.50	0	13,729	0.00%
2018/05/04	3	39.70	10	39.59	39.50	-7	13,639	-0.05%
2018/05/03	17	38.66	11	38.95	38.85	6	13,515	0.04%
2018/05/02	15	40.81	10	41.71	40.35	5	13,210	0.04%
2018/04/30	5	45.03	6	45.68	44.80	-1	12,872	-0.01%
2018/04/27	10	42.88	8	42.98	43.95	2	12,666	0.02%
2018/04/26	16	44.45	10	43.96	42.60	6	12,442	0.05%
2018/04/25	7	47.91	5	47.86	47.30	2	11,987	0.02%
2018/04/24	90	50.77	17	49.22	48.55	73	11,725	0.62%
2018/04/23	4	47.34	95	46.97	50.00	-91	10,956	-0.83%
2018/04/20	2	46.03	7	46.24	45.75	-5	10,518	-0.05%
2018/04/19	103	46.34	107	46.19	45.75	-4	10,238	-0.04%	大買/大賣/
2018/04/18	3	45.13	7	45.74	45.05	-4	9,880	-0.04%
2018/04/17	14	45.66	0	0.00	44.20	14	9,674	0.14%
2018/04/16	5	42.71	8	44.08	43.30	-3	9,341	-0.03%
2018/04/13	2	43.70	1	43.10	42.70	1	9,143	0.01%
2018/04/12	4	45.14	7	45.31	45.00	-3	8,970	-0.03%
2018/04/11	113	45.41	112	45.64	45.75	1	8,742	0.01%	大買/大賣/
2018/04/10	131	47.76	13	45.01	45.80	118	8,194	1.44%	大買/鉅額交易
2018/04/09	20	42.99	15.9	43.33	44.30	4.1	7,423	0.05%
2018/04/03	15	40.10	36	40.05	40.30	-21	7,016	-0.30%
2018/04/02	3	40.53	3	39.73	39.00	0	6,619	0.00%
2018/03/31	53	39.22	25	39.54	39.70	28	6,123	0.46%
2018/03/30	11	35.69	210	36.78	37.00	-199	5,122	-3.89%	大賣/鉅額交易
2018/03/29	11	32.93	7	32.50	33.65	4	4,311	0.09%
2018/03/28	1	31.20	1	31.60	31.35	0	3,816	0.00%
2018/03/27	1	30.65	1	30.20	30.70	0	3,733	0.00%
2018/03/26	2	29.60	0	0.00	29.80	2	3,683	0.05%
2018/03/22	0	0.00	1	30.35	30.15	-1	3,617	-0.03%
2018/03/21	1	29.95	0	0.00	30.00	1	3,598	0.03%
2018/03/20	0	0.00	2	29.95	29.85	-2	3,598	-0.06%
2018/03/19	1	29.95	0	0.00	30.00	1	3,609	0.03%
2018/03/13	0	0.00	1	29.75	29.70	-1	3,580	-0.03%
2018/03/12	1	29.40	0	0.00	29.50	1	3,579	0.03%
2018/03/07	1	30.00	0	0.00	29.85	1	3,561	0.03%
2018/03/02	1	31.45	1	31.00	31.15	0	3,556	0.00%
2018/03/01	2	31.80	3	31.72	31.70	-1	3,528	-0.03%
2018/02/27	1	31.00	1	31.70	31.20	0	3,427	0.00%
2018/02/26	1	31.60	0	0.00	31.65	1	3,387	0.03%
2018/02/23	2	31.65	5	31.58	31.45	-3	3,335	-0.09%
2018/02/22	2	30.53	2	30.73	30.65	0	3,147	0.00%
2018/02/21	1	30.40	10	30.60	30.60	-9	3,131	-0.29%
2018/02/07	1	31.25	2	30.58	30.40	-1	3,048	-0.03%
2018/02/06	4	30.15	1	29.65	29.65	3	2,875	0.10%
2018/02/05	0	0.00	2	31.30	30.85	-2	2,706	-0.07%
2018/01/31	0	0.00	1	30.95	31.00	-1	2,708	-0.04%
2018/01/29	1	30.50	0	0.00	30.40	1	2,545	0.04%
2018/01/26	0	0.00	5	30.20	30.40	-5	2,522	-0.20%
2018/01/25	0	0.00	1	30.15	29.90	-1	2,572	-0.04%
2018/01/24	1	29.90	0	0.00	29.65	1	2,502	0.04%
2018/01/22	0	0.00	2	29.40	29.55	-2	2,418	-0.08%
2018/01/19	0	0.00	7	28.80	29.00	-7	2,351	-0.30%
2018/01/18	2	28.18	0	0.00	28.15	2	2,366	0.08%
2018/01/17	1	28.35	0	0.00	28.40	1	2,387	0.04%
2018/01/15	3	28.62	0	0.00	28.40	3	2,398	0.13%
2018/01/10	1	29.35	2	29.18	28.90	-1	2,392	-0.04%
2018/01/09	1	29.20	0	0.00	29.35	1	2,372	0.04%
2018/01/08	0	0.00	2	29.50	29.65	-2	2,358	-0.08%
2018/01/05	0	0.00	14	28.99	29.05	-14	2,311	-0.61%
2018/01/04	8	28.68	0	0.00	28.70	8	2,287	0.35%
2018/01/03	3	28.95	6	29.45	28.95	-3	2,282	-0.13%
2018/01/02	0	0.00	2	28.30	28.70	-2	2,234	-0.09%