新光鋼 (2031)-永豐金-中和券商分點個股進出

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

新光鋼

(2031)

可現股當沖

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

立即追蹤
本地時間:14:30

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

新光鋼 (2031)籌碼相關－永豐金-中和券商分點個股進出

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

永豐金-中和券商分點個股進出
永豐金-中和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	57.20	0	0.00	57.50	1	2,963	0.03%
2024/04/25	2	57.40	0	0.00	57.10	2	2,960	0.07%
2024/04/24	0	0.00	0	58.80	58.70	0	2,940	0.00%
2024/04/23	1	58.80	2	60.00	58.90	-1	2,971	-0.03%
2024/04/18	1	60.40	0	0.00	60.20	1	2,951	0.03%
2024/04/17	1	59.30	20	59.30	59.20	-19	2,937	-0.65%
2024/04/16	15	59.18	0	0.00	58.40	15	2,947	0.51%
2024/04/15	0	0.00	1	60.20	60.00	-1	2,937	-0.03%
2024/04/12	6	61.02	5	60.40	60.10	1	2,946	0.03%
2024/04/11	4	60.88	0	0.00	61.00	4	2,953	0.14%
2024/04/10	79	63.65	0	0.00	61.70	79	2,937	2.69%
2024/04/09	411	64.34	62	64.66	64.40	349	2,904	12.02%	大買/鉅額交易
2024/04/08	0	0.00	0	62.20	61.80	0	2,827	0.00%
2024/04/03	1	61.70	0	0.00	61.60	1	2,821	0.04%
2024/03/29	11	61.68	1	61.30	61.50	10	2,917	0.34%
2024/03/28	1	62.80	0	0.00	62.10	1	3,061	0.03%
2024/03/27	10	62.80	0	0.00	62.90	10	3,124	0.32%
2024/03/26	4	62.95	4	62.60	62.60	0	3,272	0.00%
2024/03/25	5	63.20	0	0.00	63.00	5	3,412	0.15%
2024/03/21	0	0.00	4	63.55	63.10	-4	4,125	-0.10%
2024/03/20	5	62.46	1	63.20	61.90	4	4,344	0.09%
2024/03/19	0	0.00	0	64.70	64.60	0	4,273	0.00%
2024/03/18	0	0.00	2	63.00	63.00	-2	4,223	-0.05%
2024/03/15	1	61.81	0	62.80	62.30	1	4,150	0.02%
2024/03/13	10	61.10	0	0.00	60.10	10	4,100	0.24%
2024/03/12	5	60.30	0	0.00	61.00	5	4,081	0.12%
2024/03/11	0	60.40	0	0.00	60.10	0	4,060	0.00%
2024/03/08	4	61.78	0	0.00	61.20	4	4,041	0.10%
2024/03/06	0	65.40	0	0.00	65.40	0	3,983	0.00%
2024/03/05	0	0.00	10	66.00	66.00	-10	3,952	-0.25%
2024/03/04	0	0.00	0	66.20	66.20	0	3,929	0.00%
2024/02/29	0	0.00	0	63.90	66.80	0	3,755	0.00%
2024/02/26	10	64.60	0	0.00	65.60	10	3,587	0.28%
2024/02/23	0	0.00	1	63.30	62.80	-1	3,454	-0.03%
2024/02/21	0	0.00	0	59.60	59.30	0	3,339	0.00%
2024/02/19	0	0.00	2	61.55	61.80	-2	3,280	-0.06%
2024/02/16	0	0.00	10	60.00	59.80	-10	3,237	-0.31%
2024/02/15	0	0.00	14	58.00	58.60	-14	3,198	-0.44%
2024/02/05	0	0.00	3	57.50	57.50	-3	3,175	-0.09%
2024/02/02	4	56.92	1	56.70	56.70	3	3,154	0.10%
2024/01/31	0	0.00	0	55.80	55.80	0	3,152	0.00%
2024/01/16	1	54.40	0	0.00	54.80	1	3,003	0.03%
2024/01/08	5	57.00	0	0.00	56.60	5	2,987	0.17%
2024/01/05	5	57.70	0	0.00	57.50	5	2,971	0.17%
2024/01/03	1	56.50	0	0.00	56.40	1	2,933	0.03%
2023/12/29	2	57.85	20	57.90	57.70	-18	2,891	-0.62%
2023/12/28	2	58.65	0	58.85	58.20	2	2,881	0.07%
2023/12/27	0	0.00	2	61.50	60.60	-2	2,802	-0.07%
2023/12/26	2	60.30	0	60.30	60.30	2	2,746	0.07%
2023/12/25	1	60.80	0	0.00	60.50	1	2,710	0.04%
2023/12/19	3	57.20	4	58.60	60.10	-1	2,165	-0.05%
2023/12/18	1	57.10	0	57.20	58.00	1	1,870	0.05%
2023/12/15	0	0.00	1	56.40	56.40	-1	1,433	-0.07%
2023/12/08	0	0.00	0	50.90	51.00	0	1,210	0.00%
2023/12/05	0	51.35	10	51.90	51.50	-10	1,153	-0.86%
2023/11/21	10	49.40	0	0.00	49.35	10	1,117	0.90%
2023/11/16	0	48.40	0	0.00	48.30	0	1,119	0.00%
2023/11/15	0	0.00	5	47.85	47.90	-5	1,111	-0.45%
2023/11/10	0	0.00	2	47.80	47.75	-2	1,144	-0.17%
2023/11/06	5	47.30	0	0.00	47.35	5	1,209	0.41%
2023/10/19	2	47.25	0	0.00	47.30	2	1,868	0.11%
2023/10/17	0	47.70	0	0.00	47.30	0	1,861	0.00%
2023/10/16	0	0.00	3	47.70	47.90	-3	1,879	-0.16%
2023/10/11	0	47.00	0	0.00	46.10	0	1,913	0.00%
2023/10/05	0	0.00	0	46.05	45.95	0	1,916	0.00%
2023/10/03	1	46.25	0	0.00	46.40	1	1,925	0.05%
2023/09/28	2	47.40	0	0.00	46.75	2	1,964	0.10%
2023/09/26	0	48.00	0	0.00	48.00	0	1,980	0.00%
2023/09/25	0	48.65	0	0.00	48.80	0	1,981	0.00%
2023/09/20	0	0.00	2	50.70	50.00	-2	2,000	-0.10%
2023/09/19	0	49.80	0	0.00	49.85	0	1,986	0.00%
2023/09/18	0	0.00	2	50.00	49.95	-2	2,002	-0.10%
2023/09/15	0	0.00	3	49.50	49.50	-3	1,982	-0.15%
2023/09/14	0	48.60	0	0.00	48.65	0	1,988	0.00%
2023/09/08	3	47.75	0	0.00	47.75	3	2,067	0.15%
2023/09/05	0	0.00	3	48.95	49.00	-3	2,181	-0.14%
2023/08/31	0	0.00	5	46.90	46.85	-5	2,176	-0.23%
2023/08/17	5	47.10	0	0.00	47.00	5	2,523	0.20%
2023/08/15	20	49.00	0	0.00	48.70	20	2,802	0.71%
2023/08/11	24	49.67	0	0.00	49.55	24	2,793	0.86%
2023/08/08	0	0.00	3	51.90	51.90	-3	2,717	-0.11%
2023/08/07	5	50.72	2	51.00	51.80	3	2,700	0.11%
2023/08/02	0	0.00	1	50.40	50.60	-1	2,621	-0.04%
2023/08/01	0	0.00	1	49.70	50.00	-1	2,511	-0.04%
2023/07/31	0	0.00	1	48.55	48.65	-1	2,473	-0.04%
2023/07/26	0	0.00	3	46.82	46.80	-3	2,434	-0.12%
2023/07/21	0	0.00	1	45.50	45.75	-1	2,584	-0.04%
2023/07/19	0	0.00	3	45.50	44.65	-3	3,110	-0.10%
2023/07/07	1	44.00	0	0.00	43.95	1	3,764	0.03%
2023/07/06	1	44.95	0	0.00	45.00	1	3,756	0.03%
2023/07/05	1	46.60	0	0.00	46.50	1	3,749	0.03%
2023/07/04	0	0.00	3	47.15	46.90	-3	3,755	-0.08%
2023/07/03	0	0.00	2	46.55	46.75	-2	3,751	-0.05%
2023/06/30	1	46.25	0	0.00	46.30	1	3,769	0.03%
2023/06/28	2	46.35	2	46.20	46.20	0	3,778	0.00%
2023/06/27	2	46.40	4	46.30	46.30	-2	3,799	-0.05%
2023/06/26	5	46.63	5	46.51	46.55	0	3,809	0.00%
2023/06/21	1	46.95	5	47.02	47.15	-4	3,824	-0.10%
2023/06/20	2	47.13	1	47.30	47.30	1	3,886	0.03%
2023/06/19	5	47.36	5	47.38	47.25	0	3,921	0.00%
2023/06/16	6	47.07	6	47.38	47.55	0	3,975	0.00%
2023/06/15	4	46.54	3	46.85	47.10	1	3,978	0.03%
2023/06/14	1	46.65	4	47.06	46.65	-3	4,045	-0.07%
2023/06/13	8	46.55	3	46.70	46.70	5	4,041	0.12%
2023/06/12	1	47.70	0	0.00	47.70	1	4,001	0.02%
2023/06/09	7	48.31	5	48.20	48.20	2	4,013	0.05%
2023/06/08	1	49.05	1	48.80	48.80	0	3,977	0.00%
2023/06/07	4	48.86	4	49.04	49.05	0	3,985	0.00%
2023/06/06	0	0.00	2	48.58	48.55	-2	3,975	-0.05%
2023/06/05	4	48.39	4	48.78	48.20	0	3,966	0.00%
2023/06/02	4	47.85	2	47.70	47.70	2	3,930	0.05%
2023/05/30	2	47.83	2	47.60	47.60	0	3,932	0.00%
2023/05/29	2	48.90	2	48.80	48.80	0	3,909	0.00%
2023/05/26	5	49.84	7	49.04	48.90	-2	3,918	-0.05%
2023/05/25	2	48.90	2	49.85	50.10	0	3,906	0.00%
2023/05/24	3	49.12	3	49.60	49.70	0	3,873	0.00%
2023/05/23	6	47.85	5	48.78	49.50	1	3,834	0.03%
2023/05/22	4	46.53	3	47.15	47.20	1	3,703	0.03%
2023/05/19	0	0.00	12	49.50	49.75	-12	3,560	-0.34%
2023/05/16	2	45.45	2	45.50	45.50	0	3,378	0.00%
2023/05/15	2	44.70	2	44.90	44.90	0	3,405	0.00%
2023/05/12	2	47.10	5	45.87	45.10	-3	3,431	-0.09%
2023/05/11	2	47.10	5	45.87	45.90	-3	3,428	-0.09%
2023/05/10	0	0.00	1	46.55	47.05	-1	3,417	-0.03%
2023/05/09	3	45.30	3	44.75	44.75	0	3,377	0.00%
2023/05/08	1	46.90	2	46.40	46.40	-1	3,357	-0.03%
2023/05/05	10	47.00	0	0.00	47.05	10	3,362	0.30%
2023/05/04	3	47.07	3	46.70	46.70	0	3,347	0.00%
2023/05/03	2	47.33	2	47.20	47.20	0	3,391	0.00%
2023/05/02	3	47.43	4	47.33	47.45	-1	3,457	-0.03%
2023/04/28	6	49.37	3	48.85	48.85	3	3,432	0.09%
2023/04/27	1	48.25	1	48.70	49.65	0	3,416	0.00%
2023/04/26	3	48.05	0	0.00	47.95	3	3,343	0.09%
2023/04/25	0	0.00	6	49.13	48.20	-6	3,305	-0.18%
2023/04/24	2	50.50	0	0.00	49.80	2	3,135	0.06%
2023/04/21	9	52.11	37	50.31	53.60	-28	2,823	-0.99%
2023/04/20	0	0.00	14	49.36	48.80	-14	2,378	-0.59%
2023/04/19	2	46.55	2	46.35	46.35	0	2,220	0.00%
2023/04/18	0	0.00	2	47.50	47.20	-2	2,214	-0.09%
2023/04/17	0	0.00	6	46.28	47.00	-6	2,185	-0.27%
2023/04/14	6	45.11	2	44.70	44.70	4	2,142	0.19%
2023/04/12	2	45.38	0	0.00	45.60	2	2,162	0.09%
2023/04/11	13	45.32	4	44.95	44.95	9	2,188	0.41%
2023/04/10	9	45.94	4	46.25	45.75	5	2,190	0.23%
2023/04/07	20	47.04	0	0.00	46.55	20	2,195	0.91%
2023/04/06	2	47.78	2	47.75	47.75	0	2,206	0.00%
2023/03/31	0	0.00	2	47.80	47.95	-2	2,282	-0.09%
2023/03/30	3	47.23	1	47.50	47.50	2	2,418	0.08%
2023/03/29	3	47.38	4	47.75	47.65	-1	2,498	-0.04%
2023/03/28	4	47.00	3	47.00	47.00	1	2,514	0.04%
2023/03/27	3	47.97	5	47.50	47.50	-2	2,528	-0.08%
2023/03/24	4	47.74	3	47.97	48.00	1	2,580	0.04%
2023/03/23	7	48.04	9	48.23	48.00	-2	2,648	-0.08%
2023/03/22	6	47.17	6	47.73	47.70	0	2,646	0.00%
2023/03/21	1	47.30	14	46.90	47.50	-13	2,725	-0.48%
2023/03/20	2	45.90	10	46.00	46.00	-8	2,664	-0.30%
2023/03/17	5	43.60	2	45.75	45.70	3	2,651	0.11%
2023/03/16	5	44.06	5	43.60	43.60	0	2,569	0.00%
2023/03/15	4	45.51	5	45.04	44.75	-1	2,572	-0.04%
2023/03/14	2	45.40	9	45.96	45.70	-7	2,564	-0.27%
2023/03/09	2	45.18	1	44.90	44.90	1	2,542	0.04%
2023/03/08	2	45.40	1	45.55	45.55	1	2,542	0.04%
2023/03/03	0	0.00	1	45.15	45.15	-1	2,549	-0.04%
2023/03/02	2	44.15	2	45.40	45.25	0	2,549	0.00%
2023/03/01	2	44.10	2	43.30	43.30	0	2,504	0.00%
2023/02/24	3	44.23	5	44.70	44.70	-2	2,470	-0.08%
2023/02/23	10	44.20	0	0.00	44.75	10	2,465	0.41%
2023/02/22	3	44.48	2	44.25	44.25	1	2,466	0.04%
2023/02/21	2	45.30	1	45.45	45.45	1	2,456	0.04%
2023/02/20	4	45.18	4	45.55	45.55	0	2,505	0.00%
2023/02/16	2	45.25	2	45.35	45.35	0	2,625	0.00%
2023/02/15	3	45.07	3	44.90	44.90	0	2,634	0.00%
2023/02/10	1	45.30	1	45.30	45.00	0	2,609	0.00%
2023/02/09	2	46.20	0	0.00	45.90	2	2,581	0.08%
2023/02/08	1	47.10	1	46.75	46.75	0	2,559	0.00%
2023/02/07	3	46.93	13	46.86	47.05	-10	2,548	-0.39%
2023/02/06	3	47.12	2	46.90	46.90	1	2,534	0.04%
2023/02/03	1	47.70	1	47.60	47.60	0	2,504	0.00%
2023/02/02	6	47.63	0	0.00	47.45	6	2,481	0.24%
2023/02/01	10	48.13	2	48.90	47.90	8	2,475	0.32%
2023/01/31	6	48.30	7	48.51	48.40	-1	2,415	-0.04%
2023/01/30	3	46.37	7	46.17	46.60	-4	2,314	-0.17%
2023/01/17	10	45.25	6	45.13	45.30	4	2,270	0.18%
2023/01/16	4	44.45	2	44.35	44.15	2	2,237	0.09%
2023/01/13	6	44.76	3	44.70	44.70	3	2,224	0.13%
2023/01/12	0	0.00	1	44.85	44.85	-1	2,243	-0.04%
2023/01/11	1	43.75	1	43.80	43.80	0	2,195	0.00%
2023/01/10	1	43.60	1	43.50	43.50	0	2,173	0.00%
2023/01/06	2	43.25	2	42.95	42.95	0	2,146	0.00%
2023/01/05	2	43.75	5	43.60	43.60	-3	2,150	-0.14%
2023/01/04	1	43.40	1	43.60	43.50	0	2,150	0.00%
2023/01/03	2	42.85	2	43.35	43.40	0	2,142	0.00%
2022/12/29	2	42.85	0	0.00	42.00	2	2,104	0.10%
2022/12/28	2	43.33	1	43.75	43.50	1	2,077	0.05%
2022/12/27	2	43.55	2	43.55	43.30	0	2,072	0.00%
2022/12/26	3	43.65	0	0.00	43.80	3	2,068	0.15%
2022/12/23	10	44.23	3	44.80	44.00	7	2,043	0.34%
2022/12/22	5	43.26	6	43.58	44.25	-1	1,970	-0.05%
2022/12/21	1	41.55	1	41.55	41.55	0	1,821	0.00%
2022/12/20	1	41.90	0	0.00	40.35	1	1,741	0.06%
2022/12/19	0	0.00	10	41.32	41.70	-10	1,730	-0.58%
2022/12/16	3	42.15	3	42.00	42.00	0	1,698	0.00%
2022/12/15	0	0.00	11	41.10	42.10	-11	1,633	-0.67%
2022/12/14	5	41.10	0	0.00	40.50	5	1,535	0.33%
2022/12/13	1	41.70	24	40.35	41.70	-23	1,483	-1.55%
2022/12/12	1	38.80	0	0.00	39.05	1	1,359	0.07%
2022/12/09	0	0.00	1	39.00	39.25	-1	1,357	-0.07%
2022/12/08	2	37.95	0	0.00	38.25	2	1,353	0.15%
2022/12/07	5	38.57	1	39.70	37.85	4	1,363	0.29%
2022/12/06	30	39.18	0	0.00	38.75	30	1,348	2.23%
2022/12/05	0	0.00	2	39.05	39.30	-2	1,372	-0.15%
2022/12/02	1	38.35	0	0.00	38.25	1	1,426	0.07%
2022/12/01	0	0.00	6	38.33	38.50	-6	1,522	-0.39%
2022/11/21	1	37.70	1	37.80	37.80	0	1,476	0.00%
2022/11/16	4	37.50	0	0.00	37.35	4	1,476	0.27%
2022/10/21	1	35.80	1	35.70	35.70	0	1,834	0.00%
2022/10/18	0	0.00	1	35.10	35.15	-1	1,805	-0.06%
2022/10/13	1	32.80	0	0.00	33.20	1	1,846	0.05%
2022/09/16	2	38.65	0	0.00	38.85	2	2,104	0.10%
2022/09/14	2	39.35	2	39.35	39.35	0	2,165	0.00%
2022/09/12	4	38.55	4	39.45	39.80	0	2,259	0.00%
2022/09/08	0	0.00	10	38.42	38.80	-10	2,242	-0.45%
2022/09/07	1	36.65	1	38.15	36.30	0	2,193	0.00%
2022/09/05	1	36.30	2	36.65	36.20	-1	2,131	-0.05%
2022/08/29	2	37.30	0	0.00	37.60	2	2,222	0.09%
2022/08/23	1	38.00	1	37.90	37.95	0	2,223	0.00%
2022/08/17	3	40.00	0	0.00	39.25	3	2,296	0.13%
2022/08/16	1	39.25	0	0.00	39.30	1	2,309	0.04%
2022/08/15	3	40.00	6	39.85	40.00	-3	2,319	-0.13%
2022/08/12	0	0.00	6	37.86	38.20	-6	2,268	-0.26%
2022/08/11	0	0.00	6	36.40	36.80	-6	2,251	-0.27%
2022/08/04	6	34.48	1	34.25	34.60	5	2,699	0.19%
2022/08/03	3	36.20	0	0.00	35.20	3	2,871	0.10%
2022/08/02	2	36.60	0	0.00	36.55	2	2,922	0.07%
2022/08/01	1	37.75	7	37.35	37.85	-6	2,926	-0.21%
2022/07/29	0	0.00	2	35.05	35.20	-2	2,869	-0.07%
2022/07/27	1	35.05	1	35.05	35.05	0	3,030	0.00%
2022/07/26	2	35.35	0	0.00	35.20	2	3,052	0.07%
2022/07/21	3	35.40	4	35.25	35.70	-1	3,169	-0.03%
2022/07/20	5	36.00	0	0.00	36.00	5	3,284	0.15%
2022/07/18	2	34.15	0	0.00	35.00	2	3,363	0.06%
2022/07/15	1	34.05	1	34.05	34.05	0	3,411	0.00%
2022/07/14	0	0.00	1	33.65	34.45	-1	3,619	-0.03%
2022/07/13	0	0.00	3	33.95	33.95	-3	3,715	-0.08%
2022/07/12	0	0.00	1	33.15	32.90	-1	3,854	-0.03%
2022/07/06	2	34.25	0	0.00	34.10	2	4,607	0.04%
2022/07/05	1	38.70	2	38.95	39.30	-1	4,714	-0.02%
2022/07/01	1	38.00	0	0.00	37.85	1	4,928	0.02%
2022/06/30	0	0.00	1	39.65	39.65	-1	5,169	-0.02%
2022/06/24	1	40.05	0	0.00	40.55	1	5,472	0.02%
2022/06/21	1	42.40	0	0.00	42.35	1	5,876	0.02%
2022/06/20	1	41.80	1	41.50	41.50	0	5,941	0.00%
2022/06/16	10	46.30	0	0.00	45.00	10	5,954	0.17%
2022/06/14	0	0.00	1	46.60	46.85	-1	6,001	-0.02%
2022/06/08	2	50.30	2	50.40	50.30	0	6,283	0.00%
2022/05/26	2	48.65	0	0.00	48.75	2	6,797	0.03%
2022/05/24	1	49.35	1	48.15	48.15	0	6,930	0.00%
2022/05/19	2	48.18	4	48.23	48.30	-2	7,060	-0.03%
2022/05/18	1	50.00	2	50.00	50.00	-1	7,041	-0.01%
2022/05/17	2	49.00	0	0.00	48.95	2	6,988	0.03%
2022/05/16	3	48.97	1	49.05	48.90	2	6,957	0.03%
2022/05/13	3	49.70	23	49.64	49.70	-20	6,918	-0.29%
2022/05/12	1	52.00	1	50.10	50.00	0	6,906	0.00%
2022/05/11	45	53.63	42	54.94	52.40	3	6,732	0.04%
2022/05/10	2	57.45	0	0.00	57.10	2	6,590	0.03%
2022/05/09	1	58.20	0	0.00	58.00	1	6,529	0.02%
2022/05/06	1	60.20	1	59.70	60.40	0	6,495	0.00%
2022/05/05	0	0.00	1	62.40	62.40	-1	6,448	-0.02%
2022/05/04	2	62.25	1	61.70	62.00	1	6,383	0.02%
2022/05/03	2	63.20	1	63.80	63.50	1	6,305	0.02%
2022/04/29	1	64.50	0	0.00	64.40	1	6,295	0.02%
2022/04/28	5	64.82	5	64.20	64.20	0	6,285	0.00%
2022/04/26	7	64.63	2	65.10	65.10	5	6,193	0.08%
2022/04/25	1	66.10	0	0.00	66.10	1	6,069	0.02%
2022/04/22	2	69.75	27	69.86	69.40	-25	5,992	-0.42%
2022/04/21	5	70.04	3	69.57	69.50	2	5,952	0.03%
2022/04/20	8	70.65	6	70.48	71.40	2	5,912	0.03%
2022/04/19	2	72.90	3	72.43	72.40	-1	5,733	-0.02%
2022/04/18	1	72.70	0	0.00	72.90	1	5,664	0.02%
2022/04/15	3	76.00	4	74.98	75.50	-1	5,535	-0.02%
2022/04/14	3	76.30	5	74.64	74.80	-2	5,271	-0.04%
2022/04/11	8	71.29	7	70.23	69.80	1	4,768	0.02%
2022/04/08	3	68.50	6	68.70	69.20	-3	4,625	-0.06%
2022/04/07	6	69.95	1	69.50	67.90	5	4,547	0.11%
2022/04/06	3	71.40	1	73.10	70.80	2	4,326	0.05%
2022/04/01	5	68.22	4	69.10	69.50	1	4,057	0.02%
2022/03/30	0	0.00	2	66.55	67.40	-2	3,881	-0.05%
2022/03/29	20	67.10	20	66.45	66.00	0	3,843	0.00%
2022/03/28	1	67.00	0	0.00	67.90	1	3,778	0.03%
2022/03/25	4	66.35	4	66.80	68.00	0	3,716	0.00%
2022/03/24	17	66.52	0	0.00	66.00	17	3,626	0.47%
2022/03/22	0	0.00	1	64.30	64.10	-1	3,412	-0.03%
2022/03/21	6	63.58	0	0.00	63.30	6	3,357	0.18%
2022/03/18	1	63.10	1	62.00	62.00	0	3,338	0.00%
2022/03/17	1	62.00	1.4	62.37	62.40	-0.4	3,326	-0.01%
2022/03/16	3	64.63	3	62.30	62.30	0	3,272	0.00%
2022/03/14	1	65.40	2	65.80	66.20	-1	3,167	-0.03%
2022/03/10	0	0.00	1	62.60	62.70	-1	3,000	-0.03%
2022/03/09	0	0.00	1	60.60	61.70	-1	2,973	-0.03%
2022/03/08	0.2	60.37	0	0.00	59.50	0.2	2,944	0.01%
2022/03/07	10.2	62.09	0	0.00	62.10	10.2	2,860	0.35%
2022/03/04	0.1	62.50	0	0.00	62.50	0.1	2,805	0.00%
2022/03/02	0.1	62.60	2	63.10	62.70	-2	2,778	-0.07%
2022/03/01	2	63.05	2.3	62.74	63.00	-0.3	2,739	-0.01%
2022/02/25	1	61.40	1.1	61.40	62.00	-0.1	2,577	0.00%
2022/02/24	0.1	59.10	3	59.53	59.40	-2.9	2,513	-0.12%
2022/02/22	2	59.90	2	59.55	59.50	0	2,466	0.00%
2022/02/21	6	60.60	1	59.80	60.30	5	2,430	0.21%
2022/02/15	1.3	58.50	1	58.10	58.10	0.3	2,323	0.01%
2022/02/14	1	58.10	1	58.90	58.90	0	2,375	0.00%
2022/02/11	5	57.50	0	0.00	58.00	5	2,304	0.22%
2022/02/10	0	0.00	2	57.90	58.10	-2	2,341	-0.09%
2022/02/09	2	56.70	2	57.30	57.00	0	2,462	0.00%
2022/02/08	0	0.00	6	56.43	56.40	-6	2,451	-0.24%
2022/02/07	3	54.50	10	54.82	55.50	-7	2,474	-0.28%
2022/01/25	3	52.00	1	52.10	51.90	2	2,543	0.08%
2022/01/19	2	54.10	0	0.00	53.70	2	2,646	0.08%
2022/01/14	4	54.15	0	0.00	54.20	4	2,793	0.14%
2022/01/13	1	55.20	2	55.20	55.20	-1	2,814	-0.04%
2022/01/12	3	54.50	0	0.00	54.70	3	2,807	0.11%
2022/01/11	6	55.23	0	0.00	55.10	6	2,789	0.22%
2022/01/05	0	0.00	2	58.10	57.50	-2	2,846	-0.07%
2021/12/29	0	0.00	2	58.70	58.70	-2	2,942	-0.07%
2021/12/28	4	58.20	0	0.00	58.20	4	2,990	0.13%
2021/12/27	2	58.50	0	0.00	58.40	2	3,041	0.07%
2021/12/21	1	59.20	0	0.00	59.90	1	3,097	0.03%
2021/12/20	0	0.00	3	59.90	60.00	-3	3,082	-0.10%
2021/12/17	0	0.00	9	58.67	58.80	-9	3,019	-0.30%
2021/12/14	28	57.19	0	0.00	56.80	28	3,001	0.93%
2021/12/13	0	0.00	2	58.60	58.60	-2	2,981	-0.07%
2021/12/10	2	57.60	0	0.00	57.50	2	2,985	0.07%
2021/12/08	0	58.70	2	59.50	58.70	-2	3,077	-0.06%
2021/12/06	0	0.00	15	57.43	57.30	-15	3,082	-0.49%
2021/12/03	8	57.74	0	0.00	57.30	8	3,109	0.26%
2021/12/02	7	57.00	0	0.00	57.30	7	3,147	0.22%
2021/11/29	1	56.70	0	0.00	56.80	1	3,269	0.03%
2021/11/26	1	58.50	0	0.00	57.80	1	3,312	0.03%
2021/11/24	0	0.00	9	58.84	58.80	-9	3,404	-0.26%
2021/11/23	0	0.00	6	57.67	57.10	-6	3,361	-0.18%
2021/11/19	4	56.20	0	0.00	56.10	4	3,630	0.11%
2021/11/17	2	57.00	2	57.60	57.10	0	3,795	0.00%
2021/11/16	2	56.30	0	0.00	56.20	2	3,824	0.05%
2021/11/15	6	57.40	3	58.50	56.80	3	3,881	0.08%
2021/11/12	2	58.40	0	0.00	58.30	2	3,955	0.05%
2021/11/11	0	0.00	1	59.80	58.70	-1	4,057	-0.02%
2021/11/10	1	58.50	0	0.00	58.60	1	4,129	0.02%
2021/11/09	0	0.00	2	59.55	59.50	-2	4,171	-0.05%
2021/11/08	2	61.45	9	60.44	60.00	-7	4,194	-0.17%
2021/11/04	3	58.57	0	0.00	58.50	3	4,210	0.07%
2021/11/03	0	0.00	3	59.30	59.40	-3	4,313	-0.07%
2021/11/02	3	57.90	3.1	59.19	57.60	-0.1	4,284	0.00%
2021/11/01	1	57.90	0	0.00	58.20	1	4,327	0.02%
2021/10/29	1	57.70	0	0.00	58.20	1	4,348	0.02%
2021/10/28	0	0.00	3	59.00	59.00	-3	4,363	-0.07%
2021/10/27	0	0.00	1	58.00	57.80	-1	4,438	-0.02%
2021/10/26	0	0.00	4	57.40	57.60	-4	4,697	-0.09%
2021/10/25	0	0.00	7	56.79	56.80	-7	4,777	-0.15%
2021/10/22	12	56.19	0	0.00	55.20	12	4,893	0.25%
2021/10/21	1	56.80	0	0.00	58.20	1	4,935	0.02%
2021/10/19	0	0.00	6	57.37	57.20	-6	5,203	-0.12%
2021/10/18	6	56.17	0	0.00	56.70	6	5,351	0.11%
2021/10/14	0	0.00	10	56.80	56.70	-10	5,959	-0.17%
2021/10/13	0	0.00	0.1	57.00	55.10	-0.1	6,355	0.00%
2021/10/12	4	57.20	4	57.90	56.30	0	6,482	0.00%
2021/10/08	7	57.66	0	0.00	57.20	7	6,758	0.10%
2021/10/05	2	55.95	7	57.89	58.60	-5	7,686	-0.07%
2021/10/04	3	56.80	1	56.80	56.80	2	7,883	0.03%
2021/10/01	5	60.92	1	60.10	59.50	4	8,220	0.05%
2021/09/30	0	0.00	6	62.40	63.00	-6	8,743	-0.07%
2021/09/28	2	61.80	120	61.90	61.50	-118	10,946	-1.08%	大賣/鉅額交易
2021/09/27	2	62.40	2	63.40	62.50	0	11,719	0.00%
2021/09/24	2	62.10	2	62.70	62.00	0	12,376	0.00%
2021/09/23	2	62.00	2	63.10	62.00	0	13,703	0.00%
2021/09/22	2	62.40	0	0.00	62.20	2	14,889	0.01%
2021/09/17	1	65.00	0	0.00	65.00	1	15,482	0.01%
2021/09/16	1	64.50	0	0.00	64.30	1	15,766	0.01%
2021/09/14	4	65.75	0	0.00	65.00	4	16,733	0.02%
2021/09/13	3	66.67	4	66.95	66.80	-1	17,518	-0.01%
2021/09/10	2	66.80	0	0.00	66.10	2	17,588	0.01%
2021/09/09	1	64.40	0	0.00	65.20	1	17,647	0.01%
2021/09/06	0	0.00	1.1	67.35	66.30	-1.1	18,054	-0.01%
2021/09/03	4	66.80	0	0.00	66.80	4	18,234	0.02%
2021/08/30	0	0.00	2	69.80	69.60	-2	18,777	-0.01%
2021/08/27	1	69.00	0	0.00	69.10	1	19,012	0.01%
2021/08/26	2	69.40	4	73.35	69.00	-2	19,337	-0.01%
2021/08/25	1	66.20	3	66.47	67.10	-2	19,534	-0.01%
2021/08/24	6	64.27	6	64.93	66.30	0	19,780	0.00%
2021/08/23	3	65.77	2	66.15	65.80	1	20,561	0.00%
2021/08/20	0	0.00	1	63.20	63.20	-1	21,093	0.00%
2021/08/19	2	65.65	2	63.80	63.20	0	21,520	0.00%
2021/08/18	2	63.55	10	63.56	67.00	-8	21,600	-0.04%
2021/08/17	0	0.00	3	65.20	64.50	-3	21,796	-0.01%
2021/08/16	4	71.10	0	0.00	68.40	4	22,036	0.02%
2021/08/13	6	72.75	0	0.00	72.20	6	22,349	0.03%
2021/08/12	1	71.50	10	73.32	74.10	-9	22,842	-0.04%
2021/08/11	13	72.27	0	0.00	71.50	13	23,280	0.06%
2021/08/10	0.2	73.70	0	0.00	72.50	0.2	23,465	0.00%
2021/08/09	0	0.00	6	75.88	75.80	-6	23,677	-0.03%
2021/08/06	3	74.87	0	0.00	73.70	3	23,956	0.01%
2021/08/05	1	74.50	1	74.00	74.20	0	24,359	0.00%
2021/08/04	4	76.20	2	77.50	76.10	2	24,634	0.01%
2021/07/30	1	76.80	2	77.60	75.80	-1	26,449	0.00%
2021/07/29	0	0.00	1	74.50	75.00	-1	27,183	0.00%
2021/07/28	0	0.00	5	73.24	72.50	-5	27,871	-0.02%
2021/07/27	5	72.66	3	74.40	72.10	2	28,415	0.01%
2021/07/26	0	0.00	34	75.03	74.70	-34	29,154	-0.12%
2021/07/23	1	72.70	3	73.33	73.80	-2	29,831	-0.01%
2021/07/22	3	71.73	1	73.60	71.70	2	30,155	0.01%
2021/07/21	9.2	77.35	8	76.91	73.30	1.2	30,639	0.00%
2021/07/20	8.5	77.89	1	76.80	76.80	7.5	30,768	0.02%
2021/07/19	10.3	76.16	27	77.24	79.40	-16.7	30,883	-0.05%
2021/07/16	4	73.55	5	73.60	74.00	-1	31,277	0.00%
2021/07/15	7	74.26	11	74.15	74.80	-4	31,829	-0.01%
2021/07/14	10	72.48	19	73.38	72.00	-9	31,954	-0.03%
2021/07/13	14	77.49	14	76.74	75.60	0	32,305	0.00%
2021/07/12	22	82.66	8	83.10	81.20	14	32,626	0.04%
2021/07/09	13	82.40	0	0.00	81.10	13	33,246	0.04%
2021/07/08	11	84.79	111	85.12	83.60	-100	34,034	-0.29%	大賣/
2021/07/07	10	85.30	12	86.59	84.00	-2	33,763	-0.01%
2021/07/06	4	87.85	7	88.49	87.80	-3	33,327	-0.01%
2021/07/05	41	88.34	9	89.13	85.80	32	32,680	0.10%
2021/07/02	3	83.17	10	85.12	86.60	-7	31,335	-0.02%
2021/07/01	11	77.87	12	79.62	78.80	-1	30,621	0.00%
2021/06/30	37	81.82	32	81.92	79.80	5	30,088	0.02%
2021/06/29	35	78.35	49.2	78.26	80.20	-14.2	28,815	-0.05%
2021/06/28	1	71.90	25	73.20	74.30	-24	27,622	-0.09%
2021/06/25	5	68.06	2	68.90	67.60	3	26,994	0.01%
2021/06/24	25	68.46	5	67.80	66.80	20	26,720	0.07%
2021/06/23	14	68.05	15	66.96	65.60	-1	26,441	0.00%
2021/06/22	17	66.86	0.3	69.00	69.50	16.7	25,722	0.07%
2021/06/21	1	64.30	15	64.43	63.20	-14	24,893	-0.06%
2021/06/18	0	0.00	1	65.20	64.30	-1	24,773	0.00%
2021/06/16	5	65.90	6	66.60	64.30	-1	24,501	0.00%
2021/06/11	1	64.20	0	0.00	64.10	1	24,239	0.00%
2021/06/09	7.3	65.29	6	63.52	63.60	1.3	23,966	0.01%
2021/06/08	8	66.30	73	65.58	65.50	-65	23,840	-0.27%
2021/06/07	10	64.53	101	65.97	65.20	-91	23,766	-0.38%	大賣/
2021/06/04	10.5	67.90	0	0.00	66.30	10.5	23,647	0.04%
2021/06/03	51	68.12	114	66.66	66.70	-63	23,600	-0.27%	大賣/
2021/06/02	54	67.46	2	67.05	67.00	52	23,249	0.22%
2021/06/01	67	65.96	8	64.63	65.60	59	22,815	0.26%
2021/05/31	69.5	66.93	21	66.85	64.20	48.5	22,585	0.21%
2021/05/28	20	62.42	15	62.33	64.40	5	21,715	0.02%
2021/05/27	31	59.92	31	60.39	58.60	0	21,116	0.00%
2021/05/26	6	57.53	9	57.52	57.80	-3	20,697	-0.01%
2021/05/25	14	56.98	4	57.75	56.80	10	20,585	0.05%
2021/05/24	13	59.19	9	60.32	58.80	4	20,330	0.02%
2021/05/21	3	60.40	3	60.73	60.70	0	20,101	0.00%
2021/05/20	14	59.33	19	60.29	57.20	-5	19,706	-0.03%
2021/05/19	4.2	58.90	3	59.63	61.70	1.2	19,174	0.01%
2021/05/18	2	55.60	2	55.25	56.10	0	18,723	0.00%
2021/05/17	1	52.10	0	0.00	51.00	1	18,450	0.01%
2021/05/14	19	58.47	22	55.94	56.60	-3	18,170	-0.02%
2021/05/13	3.1	61.56	4.2	60.36	60.20	-1.1	17,761	-0.01%
2021/05/12	4.7	68.44	0	0.00	65.10	4.7	17,309	0.03%
2021/05/11	24	74.39	15.3	74.61	72.30	8.7	16,971	0.05%
2021/05/10	19.2	79.15	15	79.55	80.20	4.2	16,146	0.03%
2021/05/07	16	73.19	37	74.49	75.80	-21	15,440	-0.14%
2021/05/06	61.3	75.95	112	77.13	73.90	-50.7	14,956	-0.34%	大賣/
2021/05/05	122	74.80	34	74.04	74.60	88	13,962	0.63%	大買/
2021/05/04	31	66.08	127.4	68.94	69.30	-96.4	13,185	-0.73%	大賣/
2021/05/03	5	79.32	104	81.16	72.60	-99	12,523	-0.79%	大賣/
2021/04/29	0	0.00	6	78.97	80.50	-6	11,674	-0.05%
2021/04/28	13	71.25	17	71.37	73.20	-4	10,831	-0.04%
2021/04/27	12.4	70.21	11.1	70.24	70.60	1.4	10,422	0.01%
2021/04/26	250	63.00	258	65.78	66.50	-8	9,804	-0.08%	大買/大賣/
2021/04/23	13	59.61	17	60.14	60.50	-4	9,449	-0.04%
2021/04/22	1	63.20	8	60.25	59.30	-7	9,050	-0.08%
2021/04/21	16	57.41	5	57.40	58.90	11	8,305	0.13%
2021/04/20	1	52.80	1	56.00	56.70	0	7,636	0.00%
2021/04/19	8	54.66	10.1	55.45	55.00	-2.1	7,276	-0.03%
2021/04/16	9	52.81	8	53.00	53.00	1	6,608	0.02%
2021/04/15	13	51.33	6	51.24	52.00	7	5,951	0.12%
2021/04/14	14	47.17	11	47.41	48.00	3	5,075	0.06%
2021/04/13	2	44.20	4	44.61	44.65	-2	4,123	-0.05%
2021/04/12	1	44.50	101	44.60	44.60	-100	4,101	-2.44%	大賣/
2021/04/09	7	43.05	7	42.66	43.30	0	3,980	0.00%
2021/04/08	11	44.14	14	43.41	44.50	-3	3,910	-0.08%
2021/04/07	16	41.95	0	0.00	42.00	16	3,813	0.42%
2021/04/06	35	41.76	56	41.63	41.95	-21	3,846	-0.55%
2021/04/01	7	40.08	11	40.25	40.45	-4	3,714	-0.11%
2021/03/31	5	39.50	0	0.00	39.65	5	3,666	0.14%
2021/03/30	5	39.40	0	0.00	39.70	5	3,699	0.14%
2021/03/29	6	39.34	0	0.00	39.35	6	3,761	0.16%
2021/03/26	5	39.25	0	0.00	39.45	5	4,132	0.12%
2021/03/25	5	39.40	5	39.27	39.25	0	4,384	0.00%
2021/03/23	1	39.15	0	0.00	39.15	1	4,470	0.02%
2021/03/19	10	39.25	0	0.00	39.05	10	4,517	0.22%
2021/03/18	8	39.50	4	39.65	39.35	4	4,556	0.09%
2021/03/17	0	0.00	2	39.35	39.30	-2	4,842	-0.04%
2021/03/16	23	39.66	0	0.00	38.95	23	5,185	0.44%
2021/03/15	0	0.00	17	40.53	40.80	-17	5,090	-0.33%
2021/03/12	10	40.00	0	0.00	40.00	10	5,093	0.20%
2021/03/11	31	40.14	1	39.95	39.95	30	5,153	0.58%
2021/03/10	0	0.00	36	41.13	41.15	-36	5,110	-0.70%
2021/03/09	14	39.05	8	41.38	39.40	6	4,971	0.12%
2021/03/05	15	39.15	1	38.85	38.85	14	4,875	0.29%
2021/03/04	0	0.00	8	39.93	39.65	-8	4,933	-0.16%
2021/03/03	5	39.05	14	39.21	39.15	-9	4,974	-0.18%
2021/03/02	8	38.75	0	0.00	38.55	8	5,172	0.15%
2021/02/26	9	39.33	37	39.70	39.30	-28	5,475	-0.51%
2021/02/25	5	39.96	10	39.73	39.70	-5	5,626	-0.09%
2021/02/24	8	39.10	0	38.80	38.80	8	5,682	0.14%
2021/02/23	2	40.15	3	40.25	39.80	-1	5,640	-0.02%
2021/02/22	0	0.00	3	39.00	39.00	-3	5,517	-0.05%
2021/02/18	0	0.00	5	37.74	37.85	-5	5,430	-0.09%
2021/02/17	0	0.00	16	36.48	36.40	-16	5,390	-0.30%
2021/02/05	7	35.70	7	35.70	35.70	0	5,386	0.00%
2021/02/04	0	0.00	7	35.46	35.50	-7	5,428	-0.13%
2021/02/02	0	0.00	25	34.90	34.80	-25	5,471	-0.46%
2021/01/26	9	35.13	0	0.00	35.05	9	5,401	0.17%
2021/01/25	5	36.00	4	36.45	35.95	1	5,398	0.02%
2021/01/22	6	34.83	0	0.00	35.45	6	5,375	0.11%
2021/01/21	5	33.90	0	0.00	34.25	5	5,375	0.09%
2021/01/20	9	34.66	13	34.10	34.10	-4	5,396	-0.07%
2021/01/19	5	35.95	0	0.00	35.85	5	5,413	0.09%
2021/01/18	10	35.13	10	35.71	35.95	0	5,390	0.00%
2021/01/15	15	35.06	0	0.00	35.05	15	5,355	0.28%
2021/01/14	18	36.15	0	0.00	36.10	18	5,286	0.34%
2021/01/13	10	36.80	1	36.60	36.65	9	5,201	0.17%
2021/01/12	17	37.38	6	37.25	37.00	11	5,156	0.21%
2021/01/06	8	40.19	8	40.23	39.35	0	5,041	0.00%
2021/01/05	1	40.35	13	40.33	40.70	-12	4,969	-0.24%
2021/01/04	1	40.00	0	0.00	39.65	1	4,893	0.02%
2020/12/31	1	39.70	0	0.00	39.45	1	4,881	0.02%
2020/12/30	22	40.21	10	40.84	39.70	12	4,898	0.24%
2020/12/29	24	40.16	10	40.54	39.80	14	4,849	0.29%
2020/12/28	20	39.00	0	0.00	39.00	20	4,740	0.42%
2020/12/24	56	39.32	0	0.00	38.90	56	4,704	1.19%
2020/12/22	42	42.13	26	42.33	40.30	16	4,695	0.34%
2020/12/21	2	40.90	4	41.25	40.75	-2	4,377	-0.05%
2020/12/11	0	0.00	10	41.85	38.70	-10	4,395	-0.23%
2020/12/10	11	40.05	0	0.00	41.00	11	4,124	0.27%
2020/12/08	10	38.00	0	0.00	38.20	10	4,061	0.25%
2020/12/07	10	38.40	0	0.00	38.55	10	4,055	0.25%
2020/12/04	50	38.50	0	0.00	38.80	50	4,018	1.24%
2020/12/03	20	38.30	14	37.96	37.95	6	4,028	0.15%
2020/12/02	7	37.18	12	37.38	37.45	-5	4,193	-0.12%
2020/12/01	17	37.84	3	38.65	37.60	14	4,159	0.34%
2020/11/30	17	38.84	0	0.00	38.85	17	4,119	0.41%
2020/11/27	2	38.35	4	38.66	38.70	-2	4,081	-0.05%
2020/11/26	7	38.06	3	38.50	38.45	4	3,993	0.10%
2020/11/25	9	37.07	0	0.00	36.85	9	3,842	0.23%
2020/11/24	9	35.39	12	34.70	35.15	-3	3,510	-0.09%
2020/11/23	0	0.00	12	33.22	33.95	-12	3,344	-0.36%
2020/11/20	0	0.00	11	32.72	32.90	-11	3,234	-0.34%
2020/11/19	0	0.00	74	32.51	32.55	-74	3,219	-2.30%
2020/11/18	8	32.28	38	32.39	32.20	-30	3,217	-0.93%
2020/11/16	12	32.32	0	0.00	32.25	12	3,263	0.37%
2020/11/13	8	32.65	2	32.70	32.80	6	3,252	0.18%
2020/11/12	20	32.28	0	0.00	31.95	20	3,257	0.61%
2020/11/11	0	0.00	10	32.50	32.90	-10	3,205	-0.31%
2020/11/09	5	31.95	0	0.00	32.00	5	3,161	0.16%
2020/11/06	5	31.75	0	0.00	31.80	5	3,190	0.16%
2020/11/05	15	32.07	0	0.00	31.70	15	3,346	0.45%
2020/11/03	5	32.15	0	0.00	31.85	5	3,434	0.15%
2020/11/02	5	31.85	0	0.00	31.85	5	3,425	0.15%
2020/10/27	5	32.15	0	0.00	32.70	5	3,335	0.15%
2020/10/26	8	31.62	0	0.00	31.45	8	3,271	0.24%
2020/10/23	25	31.10	10	31.30	31.25	15	3,272	0.46%
2020/10/20	5	30.85	0	0.00	30.80	5	3,286	0.15%
2020/10/19	5	31.25	0	0.00	31.35	5	3,285	0.15%
2020/10/16	5	30.95	0	0.00	30.90	5	3,292	0.15%
2020/10/15	5	31.95	0	0.00	31.95	5	3,264	0.15%
2020/10/14	5	32.70	0	0.00	32.50	5	3,245	0.15%
2020/10/13	5	32.30	0	0.00	32.50	5	3,236	0.15%
2020/10/12	5	32.55	0	0.00	32.75	5	3,232	0.15%
2020/10/07	5	32.65	0	0.00	32.60	5	3,196	0.16%
2020/10/06	0	0.00	2	32.65	32.50	-2	3,159	-0.06%
2020/09/30	5	31.00	0	0.00	30.85	5	3,113	0.16%
2020/09/29	5	30.30	0	0.00	30.25	5	3,103	0.16%
2020/09/28	5	30.70	0	0.00	30.60	5	3,091	0.16%
2020/09/25	7	30.14	0	0.00	30.45	7	3,080	0.23%
2020/09/24	5	31.30	0	0.00	30.65	5	2,972	0.17%
2020/09/23	5	31.95	0.2	32.30	32.25	4.8	2,879	0.17%
2020/09/22	5	32.85	0	0.00	32.70	5	2,823	0.18%
2020/09/21	5	33.75	0	0.00	33.25	5	2,760	0.18%
2020/09/18	5	34.40	1	34.45	34.35	4	2,708	0.15%
2020/09/17	5	33.40	0	0.00	34.45	5	2,603	0.19%
2020/09/16	5	33.50	14	32.80	33.30	-9	2,459	-0.37%
2020/09/15	5	31.50	0	0.00	31.30	5	2,326	0.21%
2020/09/14	19	32.27	0	0.00	31.95	19	2,295	0.83%
2020/09/11	16	33.52	2	33.95	32.15	14	2,227	0.63%
2020/09/10	5	32.00	2	31.85	32.00	3	1,944	0.15%
2020/09/09	5	32.10	0	0.00	31.95	5	1,909	0.26%
2020/09/08	8	31.94	2	31.00	31.25	6	1,870	0.32%
2020/09/07	6	32.78	24	32.48	32.80	-18	1,799	-1.00%
2020/09/04	5	30.68	0	0.00	30.80	5	1,598	0.31%
2020/09/03	5	30.65	0	0.00	30.70	5	1,575	0.32%
2020/09/02	5	30.85	1	31.00	31.00	4	1,534	0.26%
2020/09/01	5	29.70	0	0.00	29.70	5	1,501	0.33%
2020/08/31	5	30.20	0	0.00	29.85	5	1,474	0.34%
2020/08/28	5	29.00	0	0.00	29.05	5	1,411	0.35%
2020/08/27	5	29.20	0	0.00	29.05	5	1,410	0.35%
2020/08/26	5	28.95	0	0.00	29.05	5	1,347	0.37%
2020/08/25	5	29.35	0	0.00	29.15	5	1,347	0.37%
2020/08/24	6	28.27	0	0.00	28.95	6	1,346	0.45%
2020/08/21	5	28.85	0	0.00	28.90	5	1,357	0.37%
2020/08/20	5	27.20	0	0.00	27.40	5	1,331	0.38%
2020/08/19	5	28.65	0	0.00	28.75	5	1,286	0.39%
2020/08/18	5	29.60	0	0.00	29.15	5	1,266	0.39%
2020/08/17	5	29.60	0	0.00	29.40	5	1,232	0.41%
2020/08/14	5	29.30	0	0.00	29.70	5	1,218	0.41%
2020/08/13	5	28.75	0	0.00	28.80	5	1,195	0.42%
2020/08/12	5	29.45	0	0.00	29.15	5	1,174	0.43%
2020/08/11	7	29.71	1	29.65	29.80	6	1,135	0.53%
2020/08/10	11	27.62	14	28.06	29.40	-3	981	-0.31%
2020/08/07	6	26.63	0	0.00	26.75	6	887	0.68%
2020/08/06	5	26.50	0.6	26.70	26.45	4.4	880	0.50%
2020/07/27	10	25.94	2	26.05	25.80	8	882	0.91%
2020/07/22	5	25.65	2	25.50	25.60	3	833	0.36%
2020/07/14	11	24.92	0	0.00	24.55	11	801	1.37%
2020/07/07	1	25.05	0	0.00	25.20	1	791	0.13%
2020/07/03	5	25.15	0	0.00	25.20	5	801	0.62%
2020/07/01	0	0.00	1	24.95	25.10	-1	816	-0.12%
2020/06/30	1	25.00	0	0.00	25.00	1	820	0.12%
2020/06/17	6	25.74	0	0.00	25.80	6	948	0.63%
2020/06/16	3	25.45	0	0.00	25.55	3	960	0.31%
2020/06/11	0	0.00	10	25.68	25.60	-10	1,153	-0.87%
2020/06/09	20	26.95	0	0.00	27.00	20	1,211	1.65%
2020/06/08	2	26.55	3	26.85	26.65	-1	1,222	-0.08%
2020/06/05	0	0.00	1	25.80	25.70	-1	1,190	-0.08%
2020/06/04	6	25.46	0	0.00	25.25	6	1,195	0.50%
2020/06/02	3	25.25	4	24.95	25.25	-1	1,199	-0.08%
2020/05/29	4	24.65	0	0.00	24.65	4	1,195	0.33%
2020/05/28	1	24.35	1	24.75	25.30	0	1,178	0.00%
2020/05/27	5	24.30	7	24.30	24.35	-2	1,163	-0.17%
2020/05/22	0	0.00	1	23.95	23.95	-1	1,183	-0.08%
2020/05/20	0	0.00	3	23.87	23.75	-3	1,178	-0.25%
2020/05/15	3	23.60	0	0.00	23.60	3	1,182	0.25%
2020/05/14	6	23.91	0	0.00	23.85	6	1,179	0.51%
2020/05/12	5	24.40	1	24.40	24.60	4	1,178	0.34%
2020/05/08	5	24.60	0	0.00	24.60	5	1,179	0.42%
2020/05/07	5	24.30	1	24.25	24.65	4	1,188	0.34%
2020/05/06	1	24.25	0	0.00	24.25	1	1,201	0.08%
2020/05/05	0	0.00	1	23.75	24.95	-1	1,184	-0.08%
2020/04/30	0	0.00	1	23.90	24.00	-1	1,171	-0.09%
2020/04/29	2	23.43	0	0.00	23.30	2	1,184	0.17%
2020/04/21	2	22.40	0	0.00	22.40	2	1,263	0.16%
2020/04/20	2	23.40	0	0.00	23.40	2	1,284	0.16%
2020/04/16	0	0.00	2	23.20	23.35	-2	1,392	-0.14%
2020/04/15	0	0.00	1	23.00	23.20	-1	1,395	-0.07%
2020/04/14	1	22.25	0	0.00	22.50	1	1,399	0.07%
2020/04/13	5	22.00	0	0.00	22.15	5	1,403	0.36%
2020/04/09	2	22.30	0	0.00	22.10	2	1,427	0.14%
2020/04/08	0	0.00	6	22.23	22.30	-6	1,448	-0.41%
2020/04/07	3	21.62	0	0.00	21.45	3	1,459	0.21%
2020/04/06	5	21.45	0	0.00	21.35	5	1,501	0.33%
2020/03/27	2	21.25	0	0.00	20.80	2	1,517	0.13%
2020/03/25	5	21.55	0	0.00	21.75	5	1,509	0.33%
2020/03/24	0	0.00	1	20.75	20.90	-1	1,496	-0.07%
2020/03/23	1	19.60	5	19.26	19.70	-4	1,479	-0.27%
2020/03/20	0	0.00	6	18.67	18.85	-6	1,484	-0.40%
2020/03/17	5	20.90	1	20.90	20.90	4	1,456	0.27%
2020/03/13	10	24.10	9	24.23	24.10	1	1,365	0.07%
2020/03/06	0	0.00	1	29.15	29.05	-1	1,245	-0.08%
2020/02/27	1	29.80	0	0.00	29.25	1	1,266	0.08%
2020/02/26	0	0.00	8	29.98	29.90	-8	1,257	-0.64%
2020/02/19	0	0.00	1	30.35	30.15	-1	1,242	-0.08%
2020/02/18	0	0.00	1	29.80	29.95	-1	1,240	-0.08%
2020/02/07	4	30.00	0	0.00	29.55	4	1,225	0.33%
2020/02/06	2	30.40	0	0.00	30.50	2	1,216	0.16%
2020/02/05	2	30.55	0	0.00	30.45	2	1,213	0.16%
2020/02/04	4	30.90	0	0.00	30.90	4	1,199	0.33%
2020/01/31	0	0.00	2	31.80	31.70	-2	1,161	-0.17%
2020/01/16	1	32.75	3	33.00	32.80	-2	1,074	-0.19%
2020/01/14	1	32.60	1	32.55	32.50	0	1,048	0.00%
2020/01/13	2	32.53	2	32.78	32.10	0	1,034	0.00%
2020/01/08	0	0.00	2	30.95	30.45	-2	947	-0.21%
2020/01/06	0	0.00	5	31.35	31.30	-5	929	-0.54%
2020/01/03	3	31.33	0	0.00	31.60	3	919	0.33%
2020/01/02	2	31.80	0	0.00	31.70	2	901	0.22%
2019/12/31	0	0.00	5	31.71	31.50	-5	875	-0.57%
2019/12/30	0	0.00	18	31.96	31.70	-18	849	-2.12%
2019/12/26	3	30.50	0	0.00	30.30	3	775	0.39%
2019/12/19	0	0.00	3	31.10	31.00	-3	735	-0.41%
2019/12/18	0	0.00	1.1	31.05	31.15	-1.1	726	-0.15%
2019/12/16	0	0.00	3	30.43	30.90	-3	674	-0.44%
2019/12/13	0	0.00	2	29.40	29.80	-2	614	-0.33%
2019/12/12	0	0.00	6	28.82	28.60	-6	563	-1.07%
2019/12/10	0	0.00	3	28.30	28.40	-3	563	-0.53%
2019/12/09	6	28.03	0	0.00	28.20	6	565	1.06%
2019/11/14	1	27.35	0	0.00	27.30	1	653	0.15%
2019/11/01	0	0.00	1	28.55	28.50	-1	768	-0.13%
2019/10/30	1	28.30	0	0.00	28.50	1	789	0.13%
2019/10/25	1	28.60	1	28.75	28.60	0	833	0.00%
2019/10/22	1	29.40	0	0.00	29.25	1	859	0.12%
2019/10/21	13	29.78	12	29.32	29.25	1	869	0.12%
2019/10/14	0	0.00	3	28.25	28.25	-3	936	-0.32%
2019/10/08	1	28.00	0	0.00	28.15	1	970	0.10%
2019/09/25	1	29.00	0	0.00	29.10	1	973	0.10%
2019/09/24	1	29.15	0	0.00	29.20	1	971	0.10%
2019/09/23	0	0.00	4	28.78	28.85	-4	959	-0.42%
2019/09/18	0	0.00	2	28.95	28.90	-2	954	-0.21%
2019/09/16	0	0.00	2	28.75	28.60	-2	957	-0.21%
2019/09/06	4	28.05	0	0.00	28.15	4	959	0.42%
2019/09/05	2	28.20	3	28.67	28.20	-1	952	-0.11%
2019/09/04	0	0.00	3	28.32	28.30	-3	944	-0.32%
2019/09/03	1	27.55	4	27.85	27.80	-3	937	-0.32%
2019/09/02	0	0.00	4	27.50	27.50	-4	931	-0.43%
2019/08/30	1	27.30	0	0.00	27.05	1	931	0.11%
2019/08/19	0	0.00	4	27.00	26.85	-4	932	-0.43%
2019/08/15	9	26.92	0	0.00	26.50	9	918	0.98%
2019/08/14	6	28.02	0	0.00	27.90	6	888	0.68%
2019/08/12	2	28.70	0	0.00	28.70	2	884	0.23%
2019/08/08	0	0.00	1	29.10	29.00	-1	885	-0.11%
2019/08/06	1	28.10	0	0.00	28.55	1	894	0.11%
2019/08/02	1	30.05	0	0.00	29.90	1	892	0.11%
2019/08/01	1	30.55	0	0.00	30.60	1	887	0.11%
2019/07/31	1	31.00	0	0.00	30.75	1	886	0.11%
2019/07/30	4	30.93	0	0.00	30.95	4	885	0.45%
2019/07/26	1	31.30	1	31.25	31.10	0	855	0.00%
2019/07/25	0	0.00	1	31.00	30.80	-1	851	-0.12%
2019/07/22	0	0.00	103	31.51	31.35	-103	841	-12.24%	大賣/鉅額交易
2019/07/19	100	31.10	0	0.00	31.15	100	832	12.02%
2019/07/18	4	30.71	0	0.00	30.70	4	807	0.50%
2019/07/17	3	30.40	20	31.00	31.05	-17	798	-2.13%
2019/07/16	3	30.05	0	0.00	30.45	3	767	0.39%
2019/07/15	7	31.59	0	0.00	31.40	7	750	0.93%
2019/07/08	0	0.00	2	31.75	31.70	-2	808	-0.25%
2019/06/17	0	0.00	4	31.30	31.40	-4	1,074	-0.37%
2019/06/10	4	30.80	0	0.00	31.00	4	1,229	0.33%
2019/06/05	0	0.00	5	31.46	31.40	-5	1,234	-0.40%
2019/05/31	0	0.00	2	31.30	31.00	-2	1,241	-0.16%
2019/05/30	4	30.95	0	0.00	30.90	4	1,252	0.32%
2019/05/29	0	0.00	2	31.45	31.10	-2	1,283	-0.16%
2019/05/28	0	0.00	6	31.40	31.90	-6	1,287	-0.47%
2019/05/23	0	0.00	4	31.04	30.85	-4	1,339	-0.30%
2019/05/21	0	0.00	2	31.15	30.90	-2	1,376	-0.15%
2019/05/20	0	0.00	10	30.98	30.70	-10	1,438	-0.70%
2019/05/16	10	29.85	0	0.00	29.90	10	1,444	0.69%
2019/05/15	10	29.70	0	0.00	29.80	10	1,455	0.69%
2019/05/14	0	0.00	4	29.70	29.75	-4	1,465	-0.27%
2019/05/13	4	29.25	29	29.52	29.25	-25	1,486	-1.68%
2019/05/08	1	30.35	0	0.00	30.30	1	1,576	0.06%
2019/04/30	1	30.25	0	0.00	30.55	1	1,733	0.06%
2019/04/29	2	30.35	0	0.00	30.30	2	1,747	0.11%
2019/04/26	0	0.00	4	30.30	30.15	-4	1,747	-0.23%
2019/04/25	4	30.45	0	0.00	30.40	4	1,743	0.23%
2019/04/24	2	30.60	0	0.00	30.60	2	1,759	0.11%
2019/04/23	1	30.80	1	30.80	30.75	0	1,763	0.00%
2019/04/22	0	0.00	5	30.99	31.05	-5	1,770	-0.28%
2019/04/19	2	30.55	0	0.00	30.55	2	1,765	0.11%
2019/04/18	4	30.35	6	30.25	30.50	-2	1,782	-0.11%
2019/04/17	4	30.76	0	0.00	30.80	4	1,785	0.22%
2019/04/16	2	30.85	0	0.00	30.90	2	1,793	0.11%
2019/04/12	12	31.00	6	31.45	30.70	6	1,846	0.32%
2019/04/11	3	31.52	10	31.50	31.50	-7	1,814	-0.39%
2019/04/10	4	31.90	2	31.95	31.70	2	1,801	0.11%
2019/04/09	6	32.12	0	0.00	32.10	6	1,781	0.34%
2019/04/08	2	32.25	1	32.40	32.30	1	1,774	0.06%
2019/04/02	0	32.85	0	0.00	32.70	0	1,765	0.00%
2019/04/01	1	33.00	0	0.00	32.65	1	1,799	0.06%
2019/03/28	2	32.93	2	32.90	32.95	0	1,894	0.00%
2019/03/27	0	0.00	1	32.95	33.05	-1	1,915	-0.05%
2019/03/25	8	32.78	0	0.00	32.75	8	2,000	0.40%
2019/03/22	7	33.33	0	0.00	33.35	7	1,991	0.35%
2019/03/21	15	33.59	2	33.68	33.55	13	1,984	0.66%
2019/03/20	6	33.25	0	0.00	33.25	6	1,958	0.31%
2019/03/19	0	0.00	1	34.15	33.90	-1	1,903	-0.05%
2019/03/18	0	0.00	4	34.06	34.10	-4	1,888	-0.21%
2019/03/15	10	33.75	4	33.50	33.80	6	1,858	0.32%
2019/03/14	0	0.00	2	33.20	32.85	-2	1,802	-0.11%
2019/03/13	0	0.00	1	32.80	32.85	-1	1,819	-0.05%
2019/03/12	2	32.95	4	32.89	32.85	-2	1,832	-0.11%
2019/03/08	0	0.00	8	32.45	32.55	-8	1,901	-0.42%
2019/03/07	1	32.55	0	0.00	32.10	1	1,949	0.05%
2019/02/27	3	32.37	0	0.00	32.40	3	2,056	0.15%
2019/02/25	2	32.80	10	32.80	32.70	-8	2,095	-0.38%
2019/02/21	1	32.50	0	0.00	32.35	1	2,084	0.05%
2019/02/20	0	0.00	1	32.30	32.35	-1	2,091	-0.05%
2019/02/19	10	32.55	20	32.40	32.25	-10	2,107	-0.47%
2019/02/15	4	31.20	0	0.00	31.10	4	2,327	0.17%
2019/02/14	2	31.50	0	0.00	31.45	2	2,362	0.08%
2019/02/12	3	31.47	0	0.00	31.75	3	2,403	0.12%
2019/02/11	12	32.18	2	33.35	31.70	10	2,402	0.42%
2019/01/30	0	0.00	5	32.44	32.30	-5	2,353	-0.21%
2019/01/29	0	0.00	2	32.25	32.10	-2	2,364	-0.08%
2019/01/28	0	0.00	2	32.10	32.10	-2	2,396	-0.08%
2019/01/25	4	31.70	0	0.00	31.60	4	2,453	0.16%
2019/01/24	1	32.15	20	32.00	31.75	-19	2,469	-0.77%
2019/01/23	0	0.00	1	30.70	30.60	-1	2,408	-0.04%
2019/01/21	2	30.25	0	0.00	30.35	2	2,512	0.08%
2019/01/17	2	30.50	0	0.00	30.45	2	2,632	0.08%
2019/01/16	4	30.65	0	0.00	30.45	4	2,711	0.15%
2019/01/10	2	31.20	0	0.00	31.30	2	2,894	0.07%
2019/01/08	2	30.90	2	31.60	31.65	0	2,978	0.00%
2019/01/07	4	31.15	2	31.40	31.15	2	3,001	0.07%
2019/01/03	2	30.80	3	30.78	30.60	-1	3,196	-0.03%
2018/12/27	0	0.00	1	31.20	31.10	-1	3,482	-0.03%
2018/12/26	0	0.00	3	31.65	31.00	-3	3,621	-0.08%
2018/12/25	2	31.10	1	31.20	31.20	1	3,912	0.03%
2018/12/22	1	31.80	4	31.81	32.00	-3	4,175	-0.07%
2018/12/20	2	30.20	0	0.00	30.20	2	4,750	0.04%
2018/12/19	6	30.28	0	0.00	30.40	6	5,218	0.11%
2018/12/12	0	0.00	4	31.60	31.60	-4	6,823	-0.06%
2018/12/11	5	31.55	0	0.00	31.55	5	7,000	0.07%
2018/12/10	1	31.70	1	32.00	31.65	0	7,033	0.00%
2018/12/06	3	31.85	0	0.00	31.80	3	7,305	0.04%
2018/12/05	1	32.70	0	0.00	32.55	1	7,288	0.01%
2018/12/03	0	0.00	2	33.30	33.35	-2	7,334	-0.03%
2018/11/30	3	31.53	5	32.01	32.55	-2	7,303	-0.03%
2018/11/28	2	31.98	0	0.00	32.15	2	7,251	0.03%
2018/11/27	1	32.20	0	0.00	32.15	1	7,246	0.01%
2018/11/26	2	32.18	5	31.55	32.60	-3	7,229	-0.04%
2018/11/23	9	32.43	1	32.25	32.30	8	7,153	0.11%
2018/11/22	1	33.70	0	0.00	33.10	1	7,104	0.01%
2018/11/21	8	33.62	0	0.00	33.55	8	7,106	0.11%
2018/11/20	3	33.78	0	0.00	33.75	3	7,098	0.04%
2018/11/19	3	34.17	0	0.00	34.05	3	7,142	0.04%
2018/11/15	4	34.10	0	0.00	35.00	4	7,199	0.06%
2018/11/14	3	34.85	20	34.35	34.70	-17	7,090	-0.24%
2018/11/13	3	31.93	0	0.00	32.50	3	6,940	0.04%
2018/11/12	8	32.29	0	0.00	32.15	8	6,896	0.12%
2018/11/09	8	32.91	0	0.00	32.85	8	6,888	0.12%
2018/11/08	2	33.85	0	0.00	33.70	2	6,882	0.03%
2018/11/02	3	34.10	9	33.92	33.60	-6	6,841	-0.09%
2018/10/31	5	33.19	0	0.00	33.10	5	6,772	0.07%
2018/10/30	1	32.35	2	32.78	32.95	-1	6,745	-0.01%
2018/10/26	1	32.55	0	0.00	31.20	1	6,671	0.01%
2018/10/25	5	32.00	5	31.99	32.00	0	6,643	0.00%
2018/10/24	4	34.21	0	0.00	33.90	4	6,592	0.06%
2018/10/23	1	35.25	1	36.10	35.00	0	6,544	0.00%
2018/10/22	2	35.65	2	36.13	35.75	0	6,548	0.00%
2018/10/19	7	35.37	1	35.60	35.35	6	6,575	0.09%
2018/10/18	2	35.88	4	36.23	36.10	-2	6,551	-0.03%
2018/10/17	10	35.99	1	36.45	35.95	9	6,503	0.14%
2018/10/16	5	36.61	10	37.05	36.20	-5	6,460	-0.08%
2018/10/12	14	36.96	4	37.04	37.20	10	6,407	0.16%
2018/10/11	3	35.78	21	35.81	35.45	-18	6,363	-0.28%
2018/10/09	2	39.65	2	40.10	39.15	0	6,285	0.00%
2018/10/08	2	39.88	1	40.80	39.70	1	6,244	0.02%
2018/10/05	11	39.72	9	39.98	39.90	2	6,184	0.03%
2018/10/04	0	0.00	2.2	41.26	41.50	-2.2	6,058	-0.04%
2018/10/03	5	42.75	5	41.59	40.80	0	5,932	0.00%
2018/10/02	0	0.00	1	43.90	43.70	-1	5,675	-0.02%
2018/10/01	1	43.90	5	43.80	44.85	-4	5,602	-0.07%
2018/09/28	8	46.31	7	45.77	45.10	1	5,451	0.02%
2018/09/27	6	46.52	4	46.95	46.60	2	5,147	0.04%
2018/09/26	10	46.57	7	46.16	46.90	3	4,805	0.06%
2018/09/25	10	44.49	20	45.71	46.40	-10	4,335	-0.23%
2018/09/21	6	42.20	6	41.94	42.30	0	3,498	0.00%
2018/09/20	2	38.38	4	39.43	39.80	-2	3,132	-0.06%
2018/09/19	8	38.74	1	38.80	38.65	7	2,957	0.24%
2018/09/18	5	38.22	4	38.43	38.50	1	2,880	0.03%
2018/09/17	4	38.00	13	38.18	38.00	-9	2,791	-0.32%
2018/09/14	6	36.28	2	35.90	36.40	4	2,698	0.15%
2018/09/13	6	36.53	1	36.60	36.75	5	2,680	0.19%
2018/09/12	6	35.27	39	35.57	36.10	-33	2,597	-1.27%
2018/09/10	17	34.61	0	0.00	33.95	17	2,706	0.63%
2018/09/07	13	35.08	19	35.70	34.85	-6	2,729	-0.22%
2018/09/06	18	34.90	1	35.30	34.70	17	2,879	0.59%
2018/09/05	5	34.60	0	0.00	35.20	5	3,147	0.16%
2018/09/04	1	34.80	0	0.00	34.85	1	3,190	0.03%
2018/09/03	1	35.05	0	0.00	34.80	1	3,222	0.03%
2018/08/29	0	0.00	1	35.80	35.80	-1	3,298	-0.03%
2018/08/27	0	0.00	1	36.40	36.40	-1	3,462	-0.03%
2018/08/24	2	36.33	2	36.15	36.15	0	3,567	0.00%
2018/08/23	12	35.80	12	36.07	37.40	0	3,634	0.00%
2018/08/21	0	0.00	1	34.30	34.75	-1	3,600	-0.03%
2018/08/20	3	34.50	1	33.90	33.90	2	3,643	0.05%
2018/08/17	1	35.80	1	35.00	35.00	0	3,649	0.00%
2018/08/16	2	35.48	2	35.20	35.20	0	3,678	0.00%
2018/08/15	0	0.00	5	36.15	35.85	-5	3,712	-0.13%
2018/08/14	4	36.84	5	36.65	36.95	-1	3,765	-0.03%
2018/08/09	1	38.40	2	38.38	38.45	-1	3,880	-0.03%
2018/08/07	2	38.20	0	0.00	38.10	2	4,197	0.05%
2018/08/06	0	0.00	1	38.10	38.15	-1	4,249	-0.02%
2018/08/03	1	37.55	1	37.70	38.00	0	4,383	0.00%
2018/08/02	0	0.00	1.1	37.69	37.55	-1.1	4,536	-0.02%
2018/08/01	6	37.45	5	38.05	38.40	1	4,782	0.02%
2018/07/31	1	38.25	1	38.20	38.20	0	4,835	0.00%
2018/07/30	1	38.40	10	38.69	38.25	-9	4,957	-0.18%
2018/07/27	8	37.90	10	37.85	38.20	-2	5,125	-0.04%
2018/07/26	11	37.62	6	38.22	38.50	5	5,470	0.09%
2018/07/25	2	36.10	2	36.85	36.85	0	5,771	0.00%
2018/07/24	1	35.15	16	35.64	35.70	-15	6,003	-0.25%
2018/07/23	12	35.10	2	35.25	34.90	10	6,309	0.16%
2018/07/20	6	35.23	22	34.95	35.05	-16	6,820	-0.23%
2018/07/19	1	36.75	0	0.00	36.05	1	7,048	0.01%
2018/07/18	3	37.00	2	36.60	36.55	1	7,800	0.01%
2018/07/17	4	39.63	2	39.50	39.10	2	8,181	0.02%
2018/07/16	0	0.00	1	38.80	38.70	-1	8,410	-0.01%
2018/07/13	23	38.87	0	0.00	38.50	23	8,730	0.26%
2018/07/10	5	38.20	5	38.55	38.50	0	9,545	0.00%
2018/07/09	1	38.20	1	38.65	39.25	0	9,777	0.00%
2018/07/06	2	37.75	28	39.23	38.85	-26	10,006	-0.26%
2018/07/05	1	37.85	0	0.00	37.65	1	10,533	0.01%
2018/07/02	0	0.00	1	39.15	39.15	-1	12,173	-0.01%
2018/06/29	0	0.00	5	38.90	38.90	-5	12,681	-0.04%
2018/06/28	0	0.00	4	38.70	38.30	-4	13,707	-0.03%
2018/06/27	8	38.73	5	39.08	38.45	3	14,509	0.02%
2018/06/26	13	37.58	4	37.73	37.90	9	14,969	0.06%
2018/06/25	21	39.08	5	39.54	38.60	16	14,985	0.11%
2018/06/22	3	40.45	0	0.00	40.35	3	14,959	0.02%
2018/06/21	4	40.74	2	40.85	40.70	2	14,952	0.01%
2018/06/20	6	40.86	3	40.87	41.05	3	14,944	0.02%
2018/06/19	16	42.36	29	42.80	41.90	-13	14,860	-0.09%
2018/06/15	4	41.79	4	41.89	41.35	0	14,688	0.00%
2018/06/14	48	42.51	27	43.25	41.80	21	14,634	0.14%
2018/06/13	21	42.37	51	42.85	43.00	-30	14,427	-0.21%
2018/06/12	7	40.72	10	40.65	40.55	-3	14,155	-0.02%
2018/06/11	1	41.35	23	41.71	41.50	-22	14,102	-0.16%
2018/06/08	35	40.87	0	0.00	40.60	35	14,092	0.25%
2018/06/07	0	0.00	1	41.60	41.40	-1	14,066	-0.01%
2018/06/06	20	41.85	1	41.95	41.70	19	14,083	0.13%
2018/06/05	0	0.00	3	41.87	41.50	-3	14,052	-0.02%
2018/06/04	13	41.92	10	41.85	41.65	3	13,996	0.02%
2018/06/01	14	40.94	38	40.65	41.45	-24	13,910	-0.17%
2018/05/31	13	40.43	12	40.36	40.00	1	13,811	0.01%
2018/05/30	5	41.02	1	40.80	40.80	4	13,763	0.03%
2018/05/29	3	41.55	6	41.97	41.80	-3	13,790	-0.02%
2018/05/28	1	40.70	1	41.50	41.50	0	13,860	0.00%
2018/05/25	2	41.55	1	41.35	41.30	1	13,857	0.01%
2018/05/24	2	41.83	2	42.05	41.80	0	13,877	0.00%
2018/05/23	4.2	42.39	1	41.65	41.65	3.2	14,037	0.02%
2018/05/22	1	42.60	0	0.00	42.60	1	14,005	0.01%
2018/05/21	2	42.58	5	42.50	42.35	-3	13,977	-0.02%
2018/05/18	2	41.58	5	41.69	41.95	-3	13,920	-0.02%
2018/05/17	5	41.46	2	41.60	41.00	3	13,925	0.02%
2018/05/16	5	41.84	1	41.55	41.55	4	13,931	0.03%
2018/05/15	59	42.17	44	42.56	41.90	15	14,067	0.11%
2018/05/14	1	39.20	1	39.40	39.85	0	13,964	0.00%
2018/05/11	7	39.94	30	40.50	39.20	-23	14,013	-0.16%
2018/05/10	28	39.64	4	39.60	39.05	24	14,003	0.17%
2018/05/09	15	40.48	34	40.58	40.50	-19	13,898	-0.14%
2018/05/08	7	39.75	7	39.60	39.35	0	13,790	0.00%
2018/05/07	1	39.65	4	39.53	39.50	-3	13,729	-0.02%
2018/05/04	34	39.34	33	39.69	39.50	1	13,639	0.01%
2018/05/03	25	38.67	30	38.98	38.85	-5	13,515	-0.04%
2018/05/02	21	40.68	5	40.92	40.35	16	13,210	0.12%
2018/04/30	39	45.70	38	45.99	44.80	1	12,872	0.01%
2018/04/27	139	43.18	135	42.80	43.95	4	12,666	0.03%	大買/大賣/
2018/04/26	49	46.87	51	44.35	42.60	-2	12,442	-0.02%
2018/04/25	43	47.77	37	47.86	47.30	6	11,987	0.05%
2018/04/24	162	50.71	167	49.17	48.55	-5	11,725	-0.04%	大買/大賣/
2018/04/23	66	47.25	43	47.68	50.00	23	10,956	0.21%
2018/04/20	29	46.71	20	47.35	45.75	9	10,518	0.09%
2018/04/19	56	45.97	46	46.31	45.75	10	10,238	0.10%
2018/04/18	21	45.19	24	45.33	45.05	-3	9,880	-0.03%
2018/04/17	7	45.36	3	45.85	44.20	4	9,674	0.04%
2018/04/16	14	44.41	35	43.42	43.30	-21	9,341	-0.22%
2018/04/13	3	42.95	34	44.57	42.70	-31	9,143	-0.34%
2018/04/12	17	45.44	10	45.60	45.00	7	8,970	0.08%
2018/04/11	43	45.65	116	45.26	45.75	-73	8,742	-0.84%	大賣/
2018/04/10	20	47.21	15	46.61	45.80	5	8,194	0.06%
2018/04/09	6	43.50	19.1	42.52	44.30	-13.1	7,423	-0.18%
2018/04/03	26	40.39	18	39.82	40.30	8	7,016	0.11%
2018/04/02	30	39.99	5	40.31	39.00	25	6,619	0.38%
2018/03/31	37	39.28	45	39.32	39.70	-8	6,123	-0.13%
2018/03/30	56	35.79	40	36.46	37.00	16	5,122	0.31%
2018/03/29	26	33.08	23	32.90	33.65	3	4,311	0.07%
2018/03/28	0	0.00	16	31.17	31.35	-16	3,816	-0.42%
2018/03/27	0	0.00	4	30.64	30.70	-4	3,733	-0.11%
2018/03/23	12	29.25	2	29.45	29.30	10	3,660	0.27%
2018/03/22	0	0.00	2	30.30	30.15	-2	3,617	-0.06%
2018/03/21	0	0.00	3	29.90	30.00	-3	3,598	-0.08%
2018/03/16	10	29.90	0	0.00	30.15	10	3,608	0.28%
2018/03/14	15	29.82	3	29.95	29.85	12	3,596	0.33%
2018/03/13	10	29.65	0	0.00	29.70	10	3,580	0.28%
2018/03/12	20	29.43	1	29.40	29.50	19	3,579	0.53%
2018/03/08	10	29.95	0	0.00	30.00	10	3,559	0.28%
2018/03/07	2	29.70	0	0.00	29.85	2	3,561	0.06%
2018/03/06	1	30.25	0	0.00	30.10	1	3,560	0.03%
2018/03/05	6	30.43	5	29.90	30.10	1	3,595	0.03%
2018/03/02	0	0.00	2	31.05	31.15	-2	3,556	-0.06%
2018/03/01	0	0.00	1	31.75	31.70	-1	3,528	-0.03%
2018/02/27	1	31.70	0	0.00	31.20	1	3,427	0.03%
2018/02/26	0	0.00	7	31.81	31.65	-7	3,387	-0.21%
2018/02/23	13	31.65	11	31.59	31.45	2	3,335	0.06%
2018/02/22	5	30.70	0	0.00	30.65	5	3,147	0.16%
2018/02/21	2	30.45	1	30.50	30.60	1	3,131	0.03%
2018/02/12	2	29.78	9	29.73	29.70	-7	3,099	-0.23%
2018/02/09	2	29.05	2	29.70	29.80	0	3,090	0.00%
2018/02/08	8	30.46	0	0.00	29.90	8	3,086	0.26%
2018/02/07	3	30.67	3	31.02	30.40	0	3,048	0.00%
2018/02/06	11	30.09	13	29.94	29.65	-2	2,875	-0.07%
2018/02/05	5	30.10	5	31.19	30.85	0	2,706	0.00%
2018/02/02	0	0.00	1	30.90	30.75	-1	2,687	-0.04%
2018/02/01	4	30.45	0	0.00	30.45	4	2,709	0.15%
2018/01/31	4	30.61	8	30.18	31.00	-4	2,708	-0.15%
2018/01/30	8	29.69	0.8	29.55	29.60	7.2	2,567	0.28%
2018/01/29	0	0.00	0	30.30	30.40	0	2,545	0.00%
2018/01/26	0	0.00	1	30.20	30.40	-1	2,522	-0.04%
2018/01/25	0	0.00	1	30.00	29.90	-1	2,572	-0.04%
2018/01/23	0	0.00	3	29.87	29.75	-3	2,470	-0.12%
2018/01/22	0	0.00	5	29.29	29.55	-5	2,418	-0.21%
2018/01/19	0	0.00	4	28.88	29.00	-4	2,351	-0.17%
2018/01/16	2	28.45	22	28.35	28.50	-20	2,388	-0.84%
2018/01/15	6	28.47	3	28.55	28.40	3	2,398	0.13%
2018/01/11	9	28.94	2	29.23	28.90	7	2,414	0.29%
2018/01/10	2	28.90	0	0.00	28.90	2	2,392	0.08%
2018/01/08	3	29.85	2	29.30	29.65	1	2,358	0.04%
2018/01/05	0	0.00	2	29.15	29.05	-2	2,311	-0.09%
2018/01/03	1	29.50	2	29.45	28.95	-1	2,282	-0.04%
2018/01/02	0	0.00	5	28.61	28.70	-5	2,234	-0.22%