新光鋼 (2031)-玉山-桃園券商分點個股進出

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
58.9
漲跌
▲0.2
漲幅
+0.34%
成交量
935張
產業
上市鋼鐵類股
551人加入追蹤

立即追蹤
本地時間:13:30(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－玉山-桃園券商分點個股進出

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

玉山-桃園券商分點個股進出
玉山-桃園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
2024/04/17	0	0.00	1	59.00	59.20	-1	2,937	-0.03%
2024/04/16	2	58.60	0	0.00	58.40	2	2,947	0.07%
2024/04/15	1	60.70	0	0.00	60.00	1	2,937	0.03%
2024/04/12	4	60.60	0	0.00	60.10	4	2,946	0.14%
2024/04/11	13	60.77	3	60.70	61.00	10	2,953	0.34%
2024/04/10	9	62.40	9	64.40	61.70	0	2,937	0.00%
2024/04/09	9	64.53	0	0.00	64.40	9	2,904	0.31%
2024/04/08	19	61.75	0	0.00	61.80	19	2,827	0.67%
2024/04/03	12	65.00	7	62.59	61.60	5	2,821	0.18%
2024/04/01	2	61.40	0	0.00	61.20	2	2,879	0.07%
2024/03/29	1	61.50	0	0.00	61.50	1	2,917	0.03%
2024/03/28	2	62.20	0	0.00	62.10	2	3,061	0.07%
2024/03/27	2	62.70	0	0.00	62.90	2	3,124	0.06%
2024/03/21	2	62.40	1	64.90	63.10	1	4,125	0.02%
2024/03/20	1	62.30	0	0.00	61.90	1	4,344	0.02%
2024/03/19	0	0.00	1	65.00	64.60	-1	4,273	-0.02%
2024/03/18	1	62.80	3.1	63.33	63.00	-2.1	4,223	-0.05%
2024/03/15	0	60.20	0	0.00	62.30	0	4,150	0.00%
2024/03/14	0	0.00	5	60.50	60.10	-5	4,101	-0.12%
2024/03/13	4	60.10	0.5	60.90	60.10	3.5	4,100	0.09%
2024/03/12	2.2	60.81	0	0.00	61.00	2.2	4,081	0.05%
2024/03/11	3.1	60.40	0	0.00	60.10	3.1	4,060	0.08%
2024/03/08	1	61.30	4	61.88	61.20	-3	4,041	-0.07%
2024/03/07	0.1	64.90	0.3	64.30	64.50	-0.3	4,007	-0.01%
2024/03/06	3	66.00	0.4	65.88	65.40	2.6	3,983	0.07%
2024/03/05	0	0.00	2.3	66.09	66.00	-2.3	3,952	-0.06%
2024/03/04	1	66.00	1.3	67.96	66.20	-0.2	3,929	-0.01%
2024/03/01	1	66.50	2.5	67.10	66.80	-1.5	3,824	-0.04%
2024/02/29	0	0.00	4	66.63	66.80	-4	3,755	-0.11%
2024/02/27	1	64.90	0	0.00	64.80	1	3,652	0.03%
2024/02/26	0	0.00	7	64.74	65.60	-7	3,587	-0.20%
2024/02/23	0	0.00	4	62.60	62.80	-4	3,454	-0.12%
2024/02/22	0	0.00	1.1	60.38	60.50	-1.1	3,367	-0.03%
2024/02/21	3	59.23	0.6	59.30	59.30	2.4	3,339	0.07%
2024/02/20	2	60.80	0	0.00	61.00	2	3,290	0.06%
2024/02/19	3	61.17	6	61.38	61.80	-3	3,280	-0.09%
2024/02/16	0	0.00	2	59.30	59.80	-2	3,237	-0.06%
2024/02/05	0.1	57.10	0	0.00	57.50	0.1	3,175	0.00%
2024/02/02	0	0.00	2	56.70	56.70	-2	3,154	-0.06%
2024/01/29	0	0.00	1	56.20	56.30	-1	3,128	-0.03%
2024/01/25	0.3	55.90	0	0.00	55.90	0.3	3,107	0.01%
2024/01/24	0	0.00	1	56.10	55.40	-1	3,099	-0.03%
2024/01/23	0.3	55.80	0	0.00	55.20	0.3	3,085	0.01%
2024/01/16	0.1	54.80	0	0.00	54.80	0.1	3,003	0.00%
2024/01/15	0.4	55.90	0	0.00	55.40	0.4	2,992	0.01%
2024/01/12	11.5	54.69	0	0.00	54.70	11.5	2,989	0.38%
2024/01/11	1	54.31	2	54.60	54.50	-1	2,987	-0.03%
2024/01/10	0	0.00	1	54.30	54.40	-1	3,017	-0.03%
2024/01/09	1.4	55.65	1.1	56.06	55.40	0.3	3,004	0.01%
2024/01/08	0.5	56.80	4	57.25	56.60	-3.5	2,987	-0.12%
2024/01/05	9.1	57.36	1	56.50	57.50	8.1	2,971	0.27%
2024/01/02	2	57.80	1	57.30	57.30	1	2,907	0.03%
2023/12/29	1	58.00	4	57.90	57.70	-3	2,891	-0.10%
2023/12/28	5	58.28	3	59.00	58.20	2	2,881	0.07%
2023/12/27	4	60.70	4	61.60	60.60	0	2,802	0.00%
2023/12/26	2	60.30	2	60.80	60.30	0	2,746	0.00%
2023/12/25	7	61.11	1.5	62.24	60.50	5.5	2,710	0.20%
2023/12/22	7	61.06	4.5	61.17	60.60	2.5	2,552	0.10%
2023/12/21	2	61.05	7	61.53	61.70	-5	2,485	-0.20%
2023/12/20	3	59.60	1.5	59.54	60.10	1.5	2,332	0.06%
2023/12/19	3	58.90	2.5	59.82	60.10	0.5	2,165	0.02%
2023/12/18	17	57.53	14	57.64	58.00	3	1,870	0.16%
2023/12/15	8	54.39	59	55.87	56.40	-51	1,433	-3.56%
2023/12/14	1	51.40	2	51.90	51.30	-1	1,169	-0.09%
2023/12/13	0.5	51.50	0	0.00	51.40	0.5	1,188	0.04%
2023/12/12	0.5	51.30	0	0.00	51.30	0.5	1,207	0.04%
2023/12/11	0	0.00	1	51.30	51.50	-1	1,211	-0.08%
2023/12/08	1	50.90	0	0.00	51.00	1	1,210	0.08%
2023/12/07	41	52.04	0	0.00	51.70	41	1,191	3.44%
2023/12/06	0	0.00	1	51.80	51.70	-1	1,169	-0.09%
2023/12/05	2.1	51.36	11	51.55	51.50	-8.9	1,153	-0.77%
2023/12/04	0	0.00	4	51.38	51.80	-4	1,156	-0.35%
2023/11/30	10	49.75	1	50.00	49.90	9	1,112	0.81%
2023/11/24	0	0.00	1	48.95	48.75	-1	1,113	-0.09%
2023/11/21	0	0.00	15	49.35	49.35	-15	1,117	-1.34%
2023/11/16	1	48.50	0	0.00	48.30	1	1,119	0.09%
2023/11/15	2	47.55	2	47.90	47.90	0	1,111	0.00%
2023/11/14	1	46.50	0	0.00	46.55	1	1,107	0.09%
2023/11/13	1	47.20	0	0.00	46.80	1	1,125	0.09%
2023/11/10	1	47.80	0	0.00	47.75	1	1,144	0.09%
2023/11/09	0	0.00	1	48.15	47.95	-1	1,162	-0.09%
2023/11/02	0	0.00	0	46.50	46.50	0	1,303	0.00%
2023/10/24	5	45.90	0	0.00	46.15	5	1,821	0.27%
2023/10/11	1	46.00	0	0.00	46.10	1	1,913	0.05%
2023/09/26	1	47.90	0	0.00	48.00	1	1,980	0.05%
2023/09/21	0	0.00	1	49.10	49.20	-1	2,008	-0.05%
2023/09/18	0	0.00	1	50.00	49.95	-1	2,002	-0.05%
2023/09/13	10	47.70	0	0.00	47.70	10	1,995	0.50%
2023/09/07	0	0.00	1	47.90	47.85	-1	2,138	-0.05%
2023/09/05	1	48.70	0	0.00	49.00	1	2,181	0.05%
2023/09/04	7	48.60	0	0.00	49.35	7	2,181	0.32%
2023/09/01	0	0.00	8	47.60	47.45	-8	2,174	-0.37%
2023/08/22	4	45.85	0	0.00	45.30	4	2,338	0.17%
2023/08/21	5	46.25	0	0.00	46.15	5	2,365	0.21%
2023/08/17	2	46.15	4	47.50	47.00	-2	2,523	-0.08%
2023/08/16	2	47.45	0	0.00	47.05	2	2,653	0.08%
2023/08/15	0	0.00	2	48.80	48.70	-2	2,802	-0.07%
2023/08/14	2	48.38	0	0.00	47.85	2	2,807	0.07%
2023/08/08	0	0.00	8	51.79	51.90	-8	2,717	-0.29%
2023/08/07	3	50.53	5	52.00	51.80	-2	2,700	-0.07%
2023/08/04	2	52.00	10	51.95	52.00	-8	2,689	-0.30%
2023/08/02	3	50.95	3	51.60	50.60	0	2,621	0.00%
2023/08/01	8	49.46	27	49.66	50.00	-19	2,511	-0.76%
2023/07/31	2	48.70	1	49.30	48.65	1	2,473	0.04%
2023/07/28	0	0.00	7	47.99	47.85	-7	2,428	-0.29%
2023/07/26	0	0.00	8	46.21	46.80	-8	2,434	-0.33%
2023/07/25	0	0.00	1	45.90	46.00	-1	2,462	-0.04%
2023/07/20	0	0.00	4	45.50	45.95	-4	2,801	-0.14%
2023/07/19	4	44.93	0	0.00	44.65	4	3,110	0.13%
2023/07/18	2	44.25	1	44.10	44.25	1	3,547	0.03%
2023/07/17	6	44.79	2	44.80	44.85	4	3,713	0.11%
2023/07/13	2	42.85	2	43.45	42.75	0	3,727	0.00%
2023/07/11	0	0.00	0	43.48	43.25	0	3,773	0.00%
2023/07/10	2	43.73	3	43.65	43.70	-1	3,759	-0.03%
2023/07/05	2	46.60	0	0.00	46.50	2	3,749	0.05%
2023/06/27	1	46.35	0	0.00	46.30	1	3,799	0.03%
2023/06/26	2	46.40	0	0.00	46.55	2	3,809	0.05%
2023/06/20	2	47.03	0	0.00	47.30	2	3,886	0.05%
2023/06/14	3	46.67	0	0.00	46.65	3	4,045	0.07%
2023/06/13	5	46.45	0	0.00	46.70	5	4,041	0.12%
2023/06/07	10	48.98	0	0.00	49.05	10	3,985	0.25%
2023/06/06	4	48.55	0	0.00	48.55	4	3,975	0.10%
2023/06/05	0	0.00	10	48.25	48.20	-10	3,966	-0.25%
2023/05/30	7	47.20	0	0.00	47.60	7	3,932	0.18%
2023/05/29	0	0.00	0.2	49.05	48.80	-0.2	3,909	-0.01%
2023/05/25	0	0.00	5	49.55	50.10	-5	3,906	-0.13%
2023/05/24	0	0.00	1	49.50	49.70	-1	3,873	-0.03%
2023/05/23	1	48.95	30	49.11	49.50	-29	3,834	-0.76%
2023/05/22	13	46.81	1	47.25	47.20	12	3,703	0.32%
2023/05/19	1	48.90	4	49.20	49.75	-3	3,560	-0.09%
2023/05/18	0	0.00	1	47.00	46.60	-1	3,388	-0.03%
2023/05/08	5	47.05	0	0.00	46.40	5	3,357	0.15%
2023/05/04	1	47.00	0	0.00	46.70	1	3,347	0.03%
2023/05/03	6	47.08	0	0.00	47.20	6	3,391	0.18%
2023/05/02	3	47.33	1	48.20	47.45	2	3,457	0.06%
2023/04/28	3	49.40	0	0.00	48.85	3	3,432	0.09%
2023/04/27	3	48.23	3	49.18	49.65	0	3,416	0.00%
2023/04/26	0	0.00	1	48.20	47.95	-1	3,343	-0.03%
2023/04/25	0	0.00	2	49.05	48.20	-2	3,305	-0.06%
2023/04/24	29	50.86	6	50.38	49.80	23	3,135	0.73%
2023/04/21	20	51.89	19	51.37	53.60	1	2,823	0.04%
2023/04/20	4	49.23	31	49.19	48.80	-27	2,378	-1.14%
2023/04/19	1	46.90	2	46.70	46.35	-1	2,220	-0.05%
2023/04/18	0	0.00	5	47.61	47.20	-5	2,214	-0.23%
2023/04/17	1	46.35	3.8	46.89	47.00	-2.8	2,185	-0.13%
2023/04/13	0	0.00	8	45.60	45.40	-8	2,143	-0.37%
2023/04/12	0	45.55	0	45.55	45.60	0	2,162	0.00%
2023/04/11	1	45.90	0	0.00	44.95	1	2,188	0.05%
2023/04/10	1	46.65	12	46.41	45.75	-11	2,190	-0.50%
2023/04/07	6	46.57	0	0.00	46.55	6	2,195	0.27%
2023/04/06	0	47.78	0	0.00	47.75	0	2,206	0.00%
2023/03/31	1	47.90	10	48.00	47.95	-9	2,282	-0.39%
2023/03/24	0	0.00	2	48.00	48.00	-2	2,580	-0.08%
2023/03/23	0	0.00	127	48.49	48.00	-127	2,648	-4.80%	大賣/鉅額交易
2023/03/22	2	48.00	0	0.00	47.70	2	2,646	0.08%
2023/03/21	1	46.75	1	47.45	47.50	0	2,725	0.00%
2023/03/20	0	0.00	2.1	45.80	46.00	-2.1	2,664	-0.08%
2023/03/17	0	0.00	1	45.30	45.70	-1	2,651	-0.04%
2023/03/16	4	43.99	4	43.79	43.60	0	2,569	0.00%
2023/03/07	0	45.55	0	0.00	45.75	0	2,547	0.00%
2023/03/06	2	45.45	0	0.00	45.75	2	2,544	0.08%
2023/03/02	1	44.65	11	45.42	45.25	-10	2,549	-0.39%
2023/03/01	3	43.57	0	0.00	43.30	3	2,504	0.12%
2023/02/24	3	44.38	0	0.00	44.70	3	2,470	0.12%
2023/02/22	11	44.49	1	43.95	44.25	10	2,466	0.41%
2023/02/20	0	0.00	10	45.60	45.55	-10	2,505	-0.40%
2023/02/17	10	44.75	0	0.00	45.15	10	2,609	0.38%
2023/02/16	0	0.00	6	45.40	45.35	-6	2,625	-0.23%
2023/02/13	0	44.95	0	0.00	44.55	0	2,638	0.00%
2023/02/10	7	45.04	2	45.20	45.00	5	2,609	0.19%
2023/02/08	2	47.20	0	0.00	46.75	2	2,559	0.08%
2023/02/06	0	0.00	3	47.00	46.90	-3	2,534	-0.12%
2023/02/03	1	47.15	0	0.00	47.60	1	2,504	0.04%
2023/02/02	2	47.53	1	47.35	47.45	1	2,481	0.04%
2023/02/01	5	48.11	3.4	48.21	47.90	1.6	2,475	0.06%
2023/01/31	7	48.27	8	48.43	48.40	-1	2,415	-0.04%
2023/01/30	3	46.28	2.1	46.56	46.60	0.9	2,314	0.04%
2023/01/17	3.1	45.10	2	45.18	45.30	1.1	2,270	0.05%
2023/01/16	1	45.00	0	0.00	44.15	1	2,237	0.04%
2023/01/13	2	44.40	0	0.00	44.70	2	2,224	0.09%
2023/01/12	0	0.00	1	44.70	44.85	-1	2,243	-0.04%
2023/01/09	1	43.85	0	0.00	43.80	1	2,168	0.05%
2023/01/05	4	43.50	5	43.59	43.60	-1	2,150	-0.05%
2023/01/04	0	0.00	4	43.76	43.50	-4	2,150	-0.19%
2023/01/03	0	0.00	1	43.10	43.40	-1	2,142	-0.05%
2022/12/29	3	42.10	5	42.80	42.00	-2	2,104	-0.10%
2022/12/28	1	43.65	0	0.00	43.50	1	2,077	0.05%
2022/12/27	0	0.00	1	43.35	43.30	-1	2,072	-0.05%
2022/12/26	2	43.78	6	43.46	43.80	-4	2,068	-0.19%
2022/12/22	9	42.68	5	43.76	44.25	4	1,970	0.20%
2022/12/21	1	41.30	6	41.70	41.55	-5	1,821	-0.27%
2022/12/20	6	40.60	0	0.00	40.35	6	1,741	0.34%
2022/12/19	4	41.65	4	42.05	41.70	0	1,730	0.00%
2022/12/16	15	42.12	13	42.20	42.00	2	1,698	0.12%
2022/12/15	6	42.03	28	41.92	42.10	-22	1,633	-1.35%
2022/12/14	3	41.23	0	0.00	40.50	3	1,535	0.20%
2022/12/13	17	41.84	13	40.64	41.70	4	1,483	0.27%
2022/12/09	1	38.35	0	0.00	39.25	1	1,357	0.07%
2022/12/07	1	39.75	1	38.10	37.85	0	1,363	0.00%
2022/12/05	0	0.00	3	39.00	39.30	-3	1,372	-0.22%
2022/12/01	0	0.00	40	38.40	38.50	-40	1,522	-2.63%
2022/11/25	0	0.00	3	37.30	37.25	-3	1,502	-0.20%
2022/11/21	5	37.72	0	0.00	37.80	5	1,476	0.34%
2022/11/17	1	37.40	1	37.40	37.40	0	1,480	0.00%
2022/11/16	2	37.40	9	37.81	37.35	-7	1,476	-0.47%
2022/11/15	17	36.39	27	37.26	37.50	-10	1,428	-0.70%
2022/11/14	0	0.00	0	35.05	35.20	0	1,319	0.00%
2022/11/11	0	0.00	1	34.40	34.05	-1	1,302	-0.08%
2022/11/09	0	0.00	45	35.15	35.00	-45	1,337	-3.36%
2022/10/18	0	0.00	0	35.05	35.15	0	1,805	0.00%
2022/10/11	0	0.00	10	35.25	34.80	-10	1,885	-0.53%
2022/10/06	0.1	34.89	0	0.00	34.95	0.1	1,893	0.01%
2022/10/04	1	33.90	0	0.00	34.30	1	1,933	0.05%
2022/09/23	0	0.00	1	37.30	36.90	-1	2,042	-0.05%
2022/09/20	2	37.90	0	0.00	37.60	2	2,091	0.10%
2022/09/15	0	0.00	3	39.25	39.15	-3	2,134	-0.14%
2022/09/12	0	0.00	2	38.50	39.80	-2	2,259	-0.09%
2022/09/07	1	38.10	0	0.00	36.30	1	2,193	0.05%
2022/09/05	0.1	36.90	0	0.00	36.20	0.1	2,131	0.00%
2022/09/02	0	0.00	5	36.97	36.90	-5	2,156	-0.23%
2022/08/26	1	38.45	0	0.00	38.90	1	2,222	0.04%
2022/08/23	1.1	38.03	0	0.00	37.95	1.1	2,223	0.05%
2022/08/19	0.1	39.17	0	0.00	39.30	0.1	2,266	0.00%
2022/08/17	1	39.80	0	0.00	39.25	1	2,296	0.04%
2022/08/16	0	0.00	3.1	39.35	39.30	-3.1	2,309	-0.13%
2022/08/15	8	38.51	0	0.00	40.00	8	2,319	0.34%
2022/08/12	1	38.15	0	0.00	38.20	1	2,268	0.04%
2022/08/11	0	0.00	0.5	36.45	36.80	-0.5	2,251	-0.02%
2022/08/09	0	35.25	0	0.00	35.55	0	2,351	0.00%
2022/08/04	0	0.00	15	34.45	34.60	-15	2,699	-0.56%
2022/08/03	20	36.05	15	35.15	35.20	5	2,871	0.17%
2022/08/02	15	36.60	0	0.00	36.55	15	2,922	0.51%
2022/08/01	0	0.00	10	37.73	37.85	-10	2,926	-0.34%
2022/07/29	0	0.00	5	35.15	35.20	-5	2,869	-0.17%
2022/07/28	0	0.00	5	35.15	34.85	-5	2,938	-0.17%
2022/07/21	0.6	35.80	41	35.58	35.70	-40.4	3,169	-1.27%
2022/07/19	0	0.00	20	35.85	36.15	-20	3,335	-0.60%
2022/07/18	0	0.00	20	34.65	35.00	-20	3,363	-0.59%
2022/07/15	5	33.75	0	0.00	34.05	5	3,411	0.15%
2022/07/14	5	33.37	10	34.12	34.45	-5	3,619	-0.14%
2022/07/13	0	0.00	30	34.03	33.95	-30	3,715	-0.81%
2022/07/12	30	33.23	0	0.00	32.90	30	3,854	0.78%
2022/07/11	0.1	34.80	0	0.00	34.95	0.1	4,111	0.00%
2022/07/06	3.1	34.11	0	0.00	34.10	3.1	4,607	0.07%
2022/07/05	0.1	38.95	87	39.23	39.30	-87	4,714	-1.84%
2022/07/04	0	0.00	15	38.52	38.45	-15	4,741	-0.32%
2022/07/01	6	38.52	40	38.10	37.85	-34	4,928	-0.69%
2022/06/30	5.1	39.68	0	0.00	39.65	5.1	5,169	0.10%
2022/06/29	0	0.00	60	40.92	41.05	-60	5,248	-1.14%
2022/06/27	0	0.00	45	42.00	41.90	-45	5,411	-0.83%
2022/06/24	0.1	40.30	0	0.00	40.55	0.1	5,472	0.00%
2022/06/23	3	39.80	3	40.85	40.20	0	5,563	0.00%
2022/06/22	5	41.90	0	0.00	40.60	5	5,704	0.09%
2022/06/21	1	41.75	65	42.37	42.35	-64	5,876	-1.09%
2022/06/20	20	43.44	6	42.49	41.50	14	5,941	0.24%
2022/06/16	52	45.90	0	0.00	45.00	52	5,954	0.87%
2022/06/15	15	46.65	0	0.00	46.55	15	5,954	0.25%
2022/06/14	0	0.00	0.7	46.70	46.85	-0.7	6,001	-0.01%
2022/06/13	41	47.80	0	0.00	47.25	41	6,048	0.68%
2022/06/10	16	48.88	0	0.00	48.80	16	6,117	0.26%
2022/06/08	4	50.40	0	0.00	50.30	4	6,283	0.06%
2022/06/07	1	50.40	20.1	50.70	50.70	-19.1	6,319	-0.30%
2022/06/06	0	0.00	1	49.75	50.30	-1	6,345	-0.02%
2022/06/02	10	49.60	11	49.74	49.65	-1	6,427	-0.02%
2022/06/01	38	50.35	0.1	50.50	50.20	37.9	6,485	0.58%
2022/05/30	2	50.25	0.1	50.50	50.20	2	6,532	0.03%
2022/05/27	4	49.50	1.2	49.52	49.70	2.8	6,570	0.04%
2022/05/26	5	48.70	5.1	49.00	48.75	-0.1	6,797	0.00%
2022/05/25	0	0.00	5	48.13	48.55	-5	6,898	-0.07%
2022/05/24	1.2	48.05	0	0.00	48.15	1.2	6,930	0.02%
2022/05/23	15	49.00	0	0.00	48.95	15	6,917	0.22%
2022/05/20	17	48.77	1	48.80	48.65	16	6,929	0.23%
2022/05/19	41.2	48.03	0	0.00	48.30	41.2	7,060	0.58%
2022/05/18	21	48.93	20.3	50.02	50.00	0.7	7,041	0.01%
2022/05/17	26	48.73	0	0.00	48.95	26	6,988	0.37%
2022/05/16	16.1	49.29	0.1	49.40	48.90	16	6,957	0.23%
2022/05/13	53.2	49.52	0	0.00	49.70	53.2	6,918	0.77%
2022/05/12	22	50.04	4	51.18	50.00	18	6,906	0.26%
2022/05/11	30.4	52.54	36	53.45	52.40	-5.7	6,732	-0.08%
2022/05/10	30	57.07	0.2	56.80	57.10	29.9	6,590	0.45%
2022/05/09	2	58.20	3	58.13	58.00	-1	6,529	-0.02%
2022/05/06	3.3	59.90	0	0.00	60.40	3.3	6,495	0.05%
2022/05/05	16.2	61.80	10	62.60	62.40	6.2	6,448	0.10%
2022/05/04	38.2	62.56	0	0.00	62.00	38.2	6,383	0.60%
2022/05/03	6.1	63.09	5	63.70	63.50	1.1	6,305	0.02%
2022/04/29	15	64.21	2	64.45	64.40	13	6,295	0.21%
2022/04/28	22.1	65.22	1	65.50	64.20	21.1	6,285	0.34%
2022/04/27	0.1	63.90	1.1	64.55	65.00	-1	6,252	-0.02%
2022/04/26	7.2	64.72	1.2	66.69	65.10	6	6,193	0.10%
2022/04/25	0.1	66.80	4.3	66.78	66.10	-4.2	6,069	-0.07%
2022/04/22	4.1	69.78	2.6	69.96	69.40	1.5	5,992	0.03%
2022/04/21	19	69.92	2	70.45	69.50	17	5,952	0.29%
2022/04/20	41.6	71.07	0	0.00	71.40	41.6	5,912	0.70%
2022/04/19	3.6	72.79	3	72.40	72.40	0.6	5,733	0.01%
2022/04/18	7.4	74.21	4	72.95	72.90	3.4	5,664	0.06%
2022/04/15	8.3	75.15	23	76.47	75.50	-14.8	5,535	-0.27%
2022/04/14	8	73.95	13.3	74.76	74.80	-5.3	5,271	-0.10%
2022/04/13	5	71.78	1.4	72.16	71.20	3.6	4,961	0.07%
2022/04/12	0.1	70.60	3	70.77	70.70	-2.9	4,847	-0.06%
2022/04/11	11.4	70.88	7.9	70.50	69.80	3.5	4,768	0.07%
2022/04/08	7.1	68.40	6.1	68.90	69.20	1	4,625	0.02%
2022/04/07	9.4	70.79	9.2	68.58	67.90	0.2	4,547	0.00%
2022/04/06	45.2	71.30	89.1	71.60	70.80	-43.9	4,326	-1.01%
2022/04/01	54.7	69.08	18.2	69.09	69.50	36.5	4,057	0.90%
2022/03/31	44	68.11	22.1	67.86	67.80	21.9	3,960	0.55%
2022/03/30	2.3	65.57	3.2	66.89	67.40	-0.9	3,881	-0.02%
2022/03/29	1.2	66.55	0	0.00	66.00	1.2	3,843	0.03%
2022/03/28	1.3	66.07	0.3	66.90	67.90	1	3,778	0.03%
2022/03/25	11.7	67.08	9.6	67.16	68.00	2.1	3,716	0.06%
2022/03/24	7.2	66.71	19	66.51	66.00	-11.8	3,626	-0.33%
2022/03/23	1	64.50	23	65.37	65.30	-22	3,518	-0.63%
2022/03/22	2	64.40	29	64.27	64.10	-27	3,412	-0.79%
2022/03/21	1	63.10	11.5	64.03	63.30	-10.5	3,357	-0.31%
2022/03/18	0	0.00	2	62.50	62.00	-2	3,338	-0.06%
2022/03/17	8	61.88	20	62.33	62.40	-12	3,326	-0.36%
2022/03/16	26	62.72	0	0.00	62.30	26	3,272	0.79%
2022/03/15	10	64.29	3	64.03	64.20	7	3,223	0.22%
2022/03/14	3	65.13	12.5	65.46	66.20	-9.5	3,167	-0.30%
2022/03/11	0	0.00	10	63.39	63.80	-10	3,076	-0.33%
2022/03/10	5	62.60	25.6	62.40	62.70	-20.6	3,000	-0.69%
2022/03/09	3	60.03	1	61.80	61.70	2	2,973	0.07%
2022/03/08	8	62.70	8	62.40	59.50	0	2,944	0.00%
2022/03/07	10	61.80	0	0.00	62.10	10	2,860	0.35%
2022/03/03	0	62.80	13	62.83	63.00	-13	2,793	-0.47%
2022/03/02	8	62.51	0	0.00	62.70	8	2,778	0.29%
2022/03/01	24	63.05	3.2	62.71	63.00	20.8	2,739	0.76%
2022/02/25	11	61.60	23	61.32	62.00	-12	2,577	-0.47%
2022/02/24	7	59.59	0	0.00	59.40	7	2,513	0.28%
2022/02/23	5	59.50	3	59.90	59.80	2	2,470	0.08%
2022/02/22	0.1	59.50	0	0.00	59.50	0.1	2,466	0.00%
2022/02/21	0.2	61.00	8	61.31	60.30	-7.8	2,430	-0.32%
2022/02/18	0	0.00	7.5	58.93	58.90	-7.5	2,301	-0.33%
2022/02/17	0.1	57.80	0	0.00	57.50	0.1	2,279	0.00%
2022/02/16	0.1	58.10	0	0.00	57.80	0.1	2,322	0.00%
2022/02/15	0	0.00	1	58.50	58.10	-1	2,323	-0.04%
2022/02/14	0	0.00	21	58.61	58.90	-21	2,375	-0.88%
2022/02/11	0	0.00	5	57.80	58.00	-5	2,304	-0.22%
2022/02/10	1	58.30	12	57.40	58.10	-11	2,341	-0.47%
2022/02/09	0	0.00	6	56.97	57.00	-6	2,462	-0.24%
2022/02/08	6	55.50	12	56.25	56.40	-6	2,451	-0.24%
2022/02/07	2	54.90	2	54.70	55.50	0	2,474	0.00%
2022/01/26	4	52.08	0	0.00	52.20	4	2,514	0.16%
2022/01/25	5	52.10	0	0.00	51.90	5	2,543	0.20%
2022/01/21	3.1	53.57	3	53.97	53.40	0.1	2,602	0.00%
2022/01/19	0.1	53.90	0	0.00	53.70	0.1	2,646	0.00%
2022/01/18	5.1	54.50	2	55.20	54.50	3.1	2,664	0.11%
2022/01/17	0	0.00	4	53.98	54.50	-4	2,705	-0.15%
2022/01/14	17.1	54.33	0	0.00	54.20	17.1	2,793	0.61%
2022/01/13	0.1	55.30	1	55.20	55.20	-0.9	2,814	-0.03%
2022/01/12	10.1	54.46	0	0.00	54.70	10.1	2,807	0.36%
2022/01/11	7.1	55.20	0	0.00	55.10	7.1	2,789	0.25%
2022/01/10	8	55.86	24	56.40	56.00	-16	2,792	-0.57%
2022/01/05	0	0.00	1	57.60	57.50	-1	2,846	-0.04%
2022/01/03	22	57.78	0	0.00	57.50	22	2,898	0.76%
2021/12/28	1	58.10	0	0.00	58.20	1	2,990	0.03%
2021/12/27	3	58.40	38	58.56	58.40	-35	3,041	-1.15%
2021/12/24	3	59.23	3	58.97	59.00	0	3,096	0.00%
2021/12/23	16	59.98	3	59.31	60.00	13	3,119	0.42%
2021/12/22	0	0.00	3	59.60	59.60	-3	3,094	-0.10%
2021/12/21	0	59.40	1	58.80	59.90	-1	3,097	-0.03%
2021/12/20	20	59.90	3	59.97	60.00	17	3,082	0.55%
2021/12/17	3	58.63	29	58.72	58.80	-26	3,019	-0.86%
2021/12/16	7	57.20	7	57.70	57.30	0	2,938	0.00%
2021/12/14	0.1	57.00	0	0.00	56.80	0.1	3,001	0.00%
2021/12/13	0	0.00	4	58.35	58.60	-4	2,981	-0.13%
2021/12/10	0	0.00	2	57.50	57.50	-2	2,985	-0.07%
2021/12/08	9	58.70	11	59.60	58.70	-2	3,077	-0.06%
2021/12/07	2.1	57.95	11	57.81	58.50	-9	3,081	-0.29%
2021/12/03	1	57.70	0	0.00	57.30	1	3,109	0.03%
2021/12/02	9	56.89	0	0.00	57.30	9	3,147	0.29%
2021/11/30	9.1	56.88	0	0.00	57.30	9.1	3,231	0.28%
2021/11/29	4	56.60	0	0.00	56.80	4	3,269	0.12%
2021/11/26	6.1	57.69	0	0.00	57.80	6.1	3,312	0.18%
2021/11/25	5.1	59.00	5	59.10	59.00	0.1	3,404	0.00%
2021/11/24	3	57.60	3	59.10	58.80	0	3,404	0.00%
2021/11/23	4.1	57.46	5	57.30	57.10	-0.9	3,361	-0.03%
2021/11/22	0.2	56.35	0	0.00	56.60	0.2	3,586	0.01%
2021/11/19	0.1	56.40	4	56.30	56.10	-3.9	3,630	-0.11%
2021/11/18	5	56.70	2	56.70	56.70	3	3,716	0.08%
2021/11/17	1	57.30	0	0.00	57.10	1	3,795	0.03%
2021/11/16	6	56.17	15	56.21	56.20	-9	3,824	-0.24%
2021/11/15	0	56.90	4.1	57.10	56.80	-4.1	3,881	-0.10%
2021/11/11	7.1	58.20	7	60.80	58.70	0.1	4,057	0.00%
2021/11/10	9	58.93	0	0.00	58.60	9	4,129	0.22%
2021/11/09	4	59.98	4	59.53	59.50	0	4,171	0.00%
2021/11/08	14	60.71	12	60.31	60.00	2	4,194	0.05%
2021/11/05	13	58.53	13	58.50	58.50	0	4,137	0.00%
2021/11/04	6	59.02	5	58.40	58.50	1	4,210	0.02%
2021/11/03	6	59.28	0	0.00	59.40	6	4,313	0.14%
2021/11/02	0.2	58.30	6	59.10	57.60	-5.8	4,284	-0.14%
2021/11/01	1	58.30	0	0.00	58.20	1	4,327	0.02%
2021/10/29	0	0.00	1	57.40	58.20	-1	4,348	-0.02%
2021/10/28	8	58.93	0	0.00	59.00	8	4,363	0.18%
2021/10/27	0	0.00	2	57.60	57.80	-2	4,438	-0.05%
2021/10/26	0	0.00	1	57.70	57.60	-1	4,697	-0.02%
2021/10/18	1	56.40	0	0.00	56.70	1	5,351	0.02%
2021/10/15	7	57.14	1	57.20	57.30	6	5,593	0.11%
2021/10/14	40	56.55	1	56.70	56.70	39	5,959	0.65%
2021/10/13	1	55.40	0	0.00	55.10	1	6,355	0.02%
2021/10/08	0	0.00	3	59.00	57.20	-3	6,758	-0.04%
2021/10/05	0	0.00	14	56.89	58.60	-14	7,686	-0.18%
2021/10/04	0	0.00	2	57.10	56.80	-2	7,883	-0.03%
2021/10/01	6	60.00	0	0.00	59.50	6	8,220	0.07%
2021/09/27	6	62.38	11	62.49	62.50	-5	11,719	-0.04%
2021/09/22	1.1	62.51	5	63.40	62.20	-3.9	14,889	-0.03%
2021/09/17	8	63.74	0	0.00	65.00	8	15,482	0.05%
2021/09/15	1	64.60	0	0.00	65.00	1	16,031	0.01%
2021/09/14	2	64.85	0	0.00	65.00	2	16,733	0.01%
2021/09/13	0	0.00	16	66.94	66.80	-16	17,518	-0.09%
2021/09/10	2	66.50	1	65.50	66.10	1	17,588	0.01%
2021/09/09	1	64.10	13	64.91	65.20	-12	17,647	-0.07%
2021/09/08	6	64.27	0	0.00	64.20	6	17,830	0.03%
2021/09/07	11	65.73	0	0.00	65.40	11	17,941	0.06%
2021/09/06	5	66.70	0	0.00	66.30	5	18,054	0.03%
2021/09/03	13	67.31	1	68.50	66.80	12	18,234	0.07%
2021/09/02	6	67.83	40	67.91	67.60	-34	18,385	-0.18%
2021/09/01	1	69.50	0	0.00	69.40	1	18,473	0.01%
2021/08/31	3	71.47	2	71.10	70.30	1	18,592	0.01%
2021/08/30	0	0.00	3	69.83	69.60	-3	18,777	-0.02%
2021/08/27	9	68.71	11	68.81	69.10	-2	19,012	-0.01%
2021/08/26	56	70.70	20	71.08	69.00	36	19,337	0.19%
2021/08/25	1	65.90	5	66.96	67.10	-4	19,534	-0.02%
2021/08/24	16	65.20	7	65.97	66.30	9	19,780	0.05%
2021/08/23	8	65.46	2	65.30	65.80	6	20,561	0.03%
2021/08/20	1	63.60	12	63.54	63.20	-11	21,093	-0.05%
2021/08/19	6.5	63.86	7	64.31	63.20	-0.5	21,520	0.00%
2021/08/18	0	0.00	4	64.25	67.00	-4	21,600	-0.02%
2021/08/17	4	64.83	59	64.63	64.50	-55	21,796	-0.25%
2021/08/16	0	0.00	22	68.60	68.40	-22	22,036	-0.10%
2021/08/13	1	73.30	3	73.10	72.20	-2	22,349	-0.01%
2021/08/12	2	73.95	1	74.30	74.10	1	22,842	0.00%
2021/08/11	6	71.92	21	72.02	71.50	-15	23,280	-0.06%
2021/08/10	11	73.10	0	0.00	72.50	11	23,465	0.05%
2021/08/09	35	75.59	23	75.59	75.80	12	23,677	0.05%
2021/08/06	0	0.00	1	75.30	73.70	-1	23,956	0.00%
2021/08/05	2.5	74.00	8	74.83	74.20	-5.5	24,359	-0.02%
2021/08/04	1	76.31	1	76.00	76.10	0	24,634	0.00%
2021/08/03	2.1	76.79	1	76.60	76.80	1.1	25,439	0.00%
2021/08/02	2	76.50	2	76.80	77.50	0	26,084	0.00%
2021/07/30	25	76.18	13	77.20	75.80	12	26,449	0.05%
2021/07/29	16	73.76	12	74.48	75.00	4	27,183	0.01%
2021/07/28	9	73.11	8.3	72.52	72.50	0.8	27,871	0.00%
2021/07/27	1	73.50	20	72.75	72.10	-19	28,415	-0.07%
2021/07/26	24	75.90	7	74.99	74.70	17	29,154	0.06%
2021/07/23	20	73.30	4	72.88	73.80	16	29,831	0.05%
2021/07/22	0	0.00	1	71.10	71.70	-1	30,155	0.00%
2021/07/21	18	75.81	5	74.58	73.30	13	30,639	0.04%
2021/07/20	15	78.27	6	77.75	76.80	9	30,768	0.03%
2021/07/19	32	77.33	28	76.85	79.40	4	30,883	0.01%
2021/07/16	17	74.05	17	73.92	74.00	0	31,277	0.00%
2021/07/15	25	74.38	15	74.59	74.80	10	31,829	0.03%
2021/07/14	4.1	72.80	7	72.53	72.00	-2.9	31,954	-0.01%
2021/07/13	16	76.71	39.5	76.62	75.60	-23.5	32,305	-0.07%
2021/07/12	15	81.78	21	83.93	81.20	-6	32,626	-0.02%
2021/07/09	18	82.79	14	83.10	81.10	4	33,246	0.01%
2021/07/08	70	84.82	115	83.93	83.60	-45	34,034	-0.13%	大賣/
2021/07/07	55	84.49	32.2	84.17	84.00	22.8	33,763	0.07%
2021/07/06	53.7	87.49	62	88.89	87.80	-8.4	33,327	-0.03%
2021/07/05	173.2	88.79	58.6	88.39	85.80	114.6	32,680	0.35%	大買/鉅額交易
2021/07/02	4	83.30	27.8	85.22	86.60	-23.8	31,335	-0.08%
2021/07/01	33	80.54	35	79.77	78.80	-2	30,621	-0.01%
2021/06/30	114	83.09	124	82.35	79.80	-10	30,088	-0.03%	大買/大賣/
2021/06/29	144.4	78.69	99.3	78.89	80.20	45.1	28,815	0.16%	大買/
2021/06/28	17.3	70.47	13.5	72.68	74.30	3.8	27,622	0.01%
2021/06/25	28	68.45	40	68.01	67.60	-12	26,994	-0.04%
2021/06/24	27	67.70	27	67.21	66.80	0	26,720	0.00%
2021/06/23	56	69.41	42	67.81	65.60	14	26,441	0.05%
2021/06/22	17	67.32	57	67.55	69.50	-40	25,722	-0.16%
2021/06/21	17	63.61	2	63.75	63.20	15	24,893	0.06%
2021/06/18	3	64.37	5	64.88	64.30	-2	24,773	-0.01%
2021/06/17	17	66.10	17	65.16	64.70	0	24,687	0.00%
2021/06/16	23	65.23	11	65.07	64.30	12	24,501	0.05%
2021/06/15	0	0.00	52	64.30	65.80	-52	24,374	-0.21%
2021/06/11	26.3	64.17	0	0.00	64.10	26.3	24,239	0.11%
2021/06/09	0	0.00	7	63.46	63.60	-7	23,966	-0.03%
2021/06/08	40	65.20	5	65.32	65.50	35	23,840	0.15%
2021/06/07	9	65.14	59	65.31	65.20	-50	23,766	-0.21%
2021/06/04	74	67.11	1	68.00	66.30	73	23,647	0.31%
2021/06/03	19	66.55	18	66.62	66.70	1	23,600	0.00%
2021/06/02	17	66.62	15	66.81	67.00	2	23,249	0.01%
2021/06/01	7	64.77	9	64.01	65.60	-2	22,815	-0.01%
2021/05/31	56.3	67.81	37	68.89	64.20	19.3	22,585	0.09%
2021/05/28	22	61.85	37	62.95	64.40	-15	21,715	-0.07%
2021/05/27	52	60.08	25	59.47	58.60	27	21,116	0.13%
2021/05/26	1	56.10	3	57.30	57.80	-2	20,697	-0.01%
2021/05/25	9	57.74	20	58.22	56.80	-11	20,585	-0.05%
2021/05/24	37	60.14	33	58.82	58.80	4	20,330	0.02%
2021/05/21	23	59.97	26	60.22	60.70	-3	20,101	-0.01%
2021/05/20	59	60.19	27	58.35	57.20	32	19,706	0.16%
2021/05/19	37	59.09	35	58.65	61.70	2	19,174	0.01%
2021/05/18	0.1	54.50	13	54.52	56.10	-12.9	18,723	-0.07%
2021/05/17	28	52.03	15	52.65	51.00	13	18,450	0.07%
2021/05/14	1	62.30	6	57.95	56.60	-5	18,170	-0.03%
2021/05/13	29	62.13	33	61.14	60.20	-4	17,761	-0.02%
2021/05/12	28	68.42	35	70.19	65.10	-7	17,309	-0.04%
2021/05/11	118	77.09	48.1	75.60	72.30	69.9	16,971	0.41%	大買/
2021/05/10	25	78.42	90	79.52	80.20	-65	16,146	-0.40%
2021/05/07	36	74.90	18.1	73.17	75.80	17.9	15,440	0.12%
2021/05/06	75	77.30	69	76.17	73.90	6	14,956	0.04%
2021/05/05	37.1	73.95	37	75.28	74.60	0.1	13,962	0.00%
2021/05/04	25	73.18	28	69.89	69.30	-3	13,185	-0.02%
2021/05/03	42	80.98	15.1	77.34	72.60	26.9	12,523	0.21%
2021/04/29	19.1	78.64	91	76.89	80.50	-71.9	11,674	-0.62%
2021/04/28	87.5	71.49	47	71.39	73.20	40.5	10,831	0.37%
2021/04/27	49	69.63	72	70.06	70.60	-23	10,422	-0.22%
2021/04/26	32	62.43	31	65.09	66.50	1	9,804	0.01%
2021/04/23	13	59.31	56	60.24	60.50	-43	9,449	-0.46%
2021/04/22	83	61.17	50	63.10	59.30	33	9,050	0.36%
2021/04/21	130.1	58.33	133	59.21	58.90	-2.9	8,305	-0.04%	大買/大賣/
2021/04/20	65	54.81	61.5	55.04	56.70	3.5	7,636	0.05%
2021/04/19	34.5	55.49	107	54.52	55.00	-72.5	7,276	-1.00%	大賣/
2021/04/16	92	53.06	157	53.36	53.00	-65	6,608	-0.98%	大賣/
2021/04/15	32	50.08	277	51.62	52.00	-245	5,951	-4.12%	大賣/鉅額交易
2021/04/14	112	47.24	126	48.49	48.00	-14	5,075	-0.28%	大買/大賣/
2021/04/13	5	43.88	8	44.95	44.65	-3	4,123	-0.07%
2021/04/12	59	44.74	227	44.61	44.60	-168	4,101	-4.10%	大賣/鉅額交易
2021/04/09	1	43.70	23	43.22	43.30	-22	3,980	-0.55%
2021/04/08	8	43.55	38	44.08	44.50	-30	3,910	-0.77%
2021/04/07	48	41.74	2	42.00	42.00	46	3,813	1.21%
2021/04/06	58	41.78	110	41.92	41.95	-52	3,846	-1.35%	大賣/
2021/04/01	77	40.03	56	40.02	40.45	21	3,714	0.57%
2021/03/31	12	39.52	2	40.00	39.65	10	3,666	0.27%
2021/03/30	0	0.00	1	39.60	39.70	-1	3,699	-0.03%
2021/03/29	0	0.00	2	39.40	39.35	-2	3,761	-0.05%
2021/03/24	10	38.83	0	0.00	38.80	10	4,457	0.22%
2021/03/23	1	39.10	0	0.00	39.15	1	4,470	0.02%
2021/03/19	40	38.99	107	38.93	39.05	-67	4,517	-1.48%	大賣/
2021/03/18	0	0.00	2	39.48	39.35	-2	4,556	-0.04%
2021/03/17	51	39.39	0	0.00	39.30	51	4,842	1.05%
2021/03/16	95	39.29	5	38.95	38.95	90	5,185	1.74%
2021/03/15	0	0.00	1	40.65	40.80	-1	5,090	-0.02%
2021/03/12	0	0.00	5	39.95	40.00	-5	5,093	-0.10%
2021/03/11	111	40.19	1	40.65	39.95	110	5,153	2.13%	大買/鉅額交易
2021/03/10	101	40.75	44	40.94	41.15	57	5,110	1.12%	大買/
2021/03/09	27	39.19	88	39.15	39.40	-61	4,971	-1.23%
2021/03/08	27	38.93	1	39.75	39.20	26	4,807	0.54%
2021/03/05	4	39.08	0	0.00	38.85	4	4,875	0.08%
2021/03/04	6	39.79	2	39.55	39.65	4	4,933	0.08%
2021/03/03	0	0.00	3	39.17	39.15	-3	4,974	-0.06%
2021/03/02	2	39.08	0	0.00	38.55	2	5,172	0.04%
2021/02/26	5	39.51	0	0.00	39.30	5	5,475	0.09%
2021/02/25	0	0.00	14.5	39.99	39.70	-14.5	5,626	-0.26%
2021/02/24	0	0.00	41	40.00	38.80	-41	5,682	-0.72%
2021/02/23	55	40.17	171	40.06	39.80	-116	5,640	-2.06%	大賣/鉅額交易
2021/02/22	12	39.40	31	38.96	39.00	-19	5,517	-0.34%
2021/02/19	3	37.80	0	0.00	37.75	3	5,449	0.06%
2021/02/18	1	37.85	2	37.63	37.85	-1	5,430	-0.02%
2021/02/17	25	35.89	33	36.38	36.40	-8	5,390	-0.15%
2021/02/05	43	35.49	78	35.70	35.70	-35	5,386	-0.65%
2021/02/04	2	35.65	55	35.23	35.50	-53	5,428	-0.98%
2021/02/03	20	34.55	20	34.77	34.55	0	5,463	0.00%
2021/02/02	1	34.40	0	0.00	34.80	1	5,471	0.02%
2021/02/01	32	33.67	30	33.60	33.70	2	5,460	0.04%
2021/01/29	30	34.35	30	34.10	34.10	0	5,424	0.00%
2021/01/28	8	34.20	0	0.00	34.50	8	5,419	0.15%
2021/01/27	1	34.60	0	0.00	34.75	1	5,411	0.02%
2021/01/26	2	35.25	0	0.00	35.05	2	5,401	0.04%
2021/01/25	13	34.88	0	0.00	35.95	13	5,398	0.24%
2021/01/22	11	34.56	0	0.00	35.45	11	5,375	0.20%
2021/01/21	53	34.09	0	0.00	34.25	53	5,375	0.99%
2021/01/20	71	35.01	16	35.11	34.10	55	5,396	1.02%
2021/01/19	97	36.04	35	36.15	35.85	62	5,413	1.15%
2021/01/18	151	35.11	90	35.12	35.95	61	5,390	1.13%	大買/
2021/01/15	89	35.70	81	34.85	35.05	8	5,355	0.15%
2021/01/14	66	36.43	61	35.95	36.10	5	5,286	0.09%
2021/01/13	12	36.74	100.2	36.70	36.65	-88.2	5,201	-1.70%
2021/01/12	95	38.00	1	37.05	37.00	94	5,156	1.82%
2021/01/11	127	39.18	129	38.70	38.65	-2	5,091	-0.04%	大買/大賣/
2021/01/08	77	39.08	82	39.00	38.90	-5	5,080	-0.10%
2021/01/07	79	39.42	79	39.50	39.40	0	5,063	0.00%
2021/01/06	141	40.95	143	39.28	39.35	-2	5,041	-0.04%	大買/大賣/
2021/01/05	2	40.45	2	40.38	40.70	0	4,969	0.00%
2021/01/04	37	39.49	36	39.40	39.65	1	4,893	0.02%
2020/12/31	4	39.20	4	39.40	39.45	0	4,881	0.00%
2020/12/30	61	40.80	1	39.70	39.70	60	4,898	1.22%
2020/12/29	111	39.80	62	40.78	39.80	49	4,849	1.01%	大買/
2020/12/28	61	39.64	62	38.96	39.00	-1	4,740	-0.02%
2020/12/25	96	39.18	90	39.09	39.15	6	4,718	0.13%
2020/12/24	67	39.43	52	38.93	38.90	15	4,704	0.32%
2020/12/23	84	39.39	55	39.40	39.70	29	4,672	0.62%
2020/12/22	127	41.01	173	41.60	40.30	-46	4,695	-0.98%	大買/大賣/
2020/12/21	6	40.83	103	40.90	40.75	-97	4,377	-2.22%	大賣/
2020/12/18	5	38.05	12	39.20	39.10	-7	4,170	-0.17%
2020/12/17	5	38.35	1	38.50	38.20	4	4,148	0.10%
2020/12/16	50	38.45	50	38.30	38.20	0	4,175	0.00%
2020/12/15	32	38.78	33	38.33	37.90	-1	4,254	-0.02%
2020/12/14	35	38.67	30	38.64	38.55	5	4,332	0.12%
2020/12/11	34	40.32	7	40.40	38.70	27	4,395	0.61%
2020/12/10	47	40.14	149	40.23	41.00	-102	4,124	-2.47%	大賣/鉅額交易
2020/12/09	11	37.74	0.1	38.00	37.80	10.9	3,814	0.29%
2020/12/08	5	38.09	6	38.00	38.20	-1	4,061	-0.02%
2020/12/07	1	38.20	0	0.00	38.55	1	4,055	0.02%
2020/12/04	14.3	38.55	7	38.63	38.80	7.3	4,018	0.18%
2020/12/03	19	37.95	8	37.98	37.95	11	4,028	0.27%
2020/12/02	10	37.10	20	37.32	37.45	-10	4,193	-0.24%
2020/12/01	1	37.80	10	37.60	37.60	-9	4,159	-0.22%
2020/11/30	4	38.85	4	39.00	38.85	0	4,119	0.00%
2020/11/27	7	38.41	48	38.75	38.70	-41	4,081	-1.00%
2020/11/26	9	37.99	57	38.37	38.45	-48	3,993	-1.20%
2020/11/25	39	37.18	142	37.41	36.85	-103	3,842	-2.68%	大賣/鉅額交易
2020/11/24	15	35.05	132	34.72	35.15	-117	3,510	-3.33%	大賣/鉅額交易
2020/11/23	0	0.00	50	33.73	33.95	-50	3,344	-1.50%
2020/11/20	0	0.00	15	32.85	32.90	-15	3,234	-0.46%
2020/11/19	3	32.55	7	32.56	32.55	-4	3,219	-0.12%
2020/11/18	0	0.00	16	32.28	32.20	-16	3,217	-0.50%
2020/11/17	34	32.27	0	0.00	32.05	34	3,231	1.05%
2020/11/16	7	32.19	0	0.00	32.25	7	3,263	0.21%
2020/11/13	0	0.00	7	32.73	32.80	-7	3,252	-0.22%
2020/11/12	37	32.31	40	32.51	31.95	-3	3,257	-0.09%
2020/11/11	5	32.00	38	32.83	32.90	-33	3,205	-1.03%
2020/11/10	0	0.00	23	31.65	31.70	-23	3,157	-0.73%
2020/11/09	0	0.00	4	32.00	32.00	-4	3,161	-0.13%
2020/11/05	11	31.81	0	0.00	31.70	11	3,346	0.33%
2020/11/04	1	31.70	0	0.00	31.75	1	3,433	0.03%
2020/10/30	9	31.89	3	32.58	31.40	6	3,412	0.18%
2020/10/28	1	32.70	2	32.50	32.65	-1	3,371	-0.03%
2020/10/27	8	33.00	19	32.64	32.70	-11	3,335	-0.33%
2020/10/26	4	31.63	2	31.50	31.45	2	3,271	0.06%
2020/10/22	2	30.60	0	0.00	30.30	2	3,270	0.06%
2020/10/20	52	30.99	0	0.00	30.80	52	3,286	1.58%
2020/10/19	0	0.00	10	31.45	31.35	-10	3,285	-0.30%
2020/10/16	12	31.07	13	30.90	30.90	-1	3,292	-0.03%
2020/10/14	0	0.00	2	32.80	32.50	-2	3,245	-0.06%
2020/10/13	0	0.00	1	32.50	32.50	-1	3,236	-0.03%
2020/10/12	0	0.00	1	33.20	32.75	-1	3,232	-0.03%
2020/10/08	2	32.25	2	32.58	32.35	0	3,208	0.00%
2020/10/07	0	0.00	1	32.80	32.60	-1	3,196	-0.03%
2020/10/06	0	0.00	12	31.94	32.50	-12	3,159	-0.38%
2020/10/05	1	31.00	1	31.00	31.30	0	3,114	0.00%
2020/09/30	0	0.00	1	30.80	30.85	-1	3,113	-0.03%
2020/09/29	8	30.28	2	30.25	30.25	6	3,103	0.19%
2020/09/28	23	30.68	19	30.60	30.60	4	3,091	0.13%
2020/09/25	14	30.67	6	31.22	30.45	8	3,080	0.26%
2020/09/24	31	31.04	51	31.00	30.65	-20	2,972	-0.67%
2020/09/23	13	31.94	0	0.00	32.25	13	2,879	0.45%
2020/09/22	17	32.39	45	32.83	32.70	-28	2,823	-0.99%
2020/09/21	12	33.54	0	0.00	33.25	12	2,760	0.43%
2020/09/18	15	34.44	22	34.46	34.35	-7	2,708	-0.26%
2020/09/17	20	33.00	17	34.16	34.45	3	2,603	0.12%
2020/09/16	7	32.76	51	33.22	33.30	-44	2,459	-1.79%
2020/09/15	15	31.51	0	0.00	31.30	15	2,326	0.64%
2020/09/14	9	32.06	0	0.00	31.95	9	2,295	0.39%
2020/09/11	15	33.64	17	32.93	32.15	-2	2,227	-0.09%
2020/09/10	0	0.00	1	32.70	32.00	-1	1,944	-0.05%
2020/09/09	2	31.15	0	0.00	31.95	2	1,909	0.10%
2020/09/08	38	31.50	1	31.15	31.25	37	1,870	1.98%
2020/09/07	25	33.07	86	33.03	32.80	-61	1,799	-3.39%
2020/09/04	16	29.93	44	30.35	30.80	-28	1,598	-1.75%
2020/09/03	8	30.61	31	30.66	30.70	-23	1,575	-1.46%
2020/09/02	0	0.00	77	30.55	31.00	-77	1,534	-5.02%
2020/09/01	18	29.77	0	0.00	29.70	18	1,501	1.20%
2020/08/31	0	0.00	82	30.09	29.85	-82	1,474	-5.56%
2020/08/28	4	29.00	0	0.00	29.05	4	1,411	0.28%
2020/08/21	5	28.60	0	0.00	28.90	5	1,357	0.37%
2020/08/20	16	27.78	0	0.00	27.40	16	1,331	1.20%
2020/08/19	9	28.90	2	29.00	28.75	7	1,286	0.54%
2020/08/18	22	29.42	10	29.15	29.15	12	1,266	0.95%
2020/08/17	8	29.36	4	29.58	29.40	4	1,232	0.32%
2020/08/14	22	29.35	0	0.00	29.70	22	1,218	1.81%
2020/08/13	13	28.79	0	0.00	28.80	13	1,195	1.09%
2020/08/12	2	29.80	10	29.60	29.15	-8	1,174	-0.68%
2020/08/11	23	29.85	12	30.15	29.80	11	1,135	0.97%
2020/08/10	100	29.35	3	28.35	29.40	97	981	9.89%
2020/08/07	0	0.00	11	26.77	26.75	-11	887	-1.24%
2020/08/04	0	0.00	50	26.60	26.50	-50	882	-5.66%
2020/08/03	0	0.00	7	26.55	26.55	-7	882	-0.79%
2020/07/31	2	26.48	3	26.35	26.65	-1	876	-0.11%
2020/07/30	0	0.00	30	26.40	26.85	-30	889	-3.37%
2020/07/28	11	25.07	0	0.00	24.80	11	888	1.24%
2020/07/27	5	25.85	0	0.00	25.80	5	882	0.57%
2020/07/22	0	0.00	2	25.28	25.60	-2	833	-0.24%
2020/07/21	10	25.05	6	25.07	25.10	4	824	0.49%
2020/07/20	0	0.00	3	24.77	25.00	-3	823	-0.36%
2020/07/16	0	0.00	5	24.70	24.85	-5	816	-0.61%
2020/07/15	32	24.19	5	24.60	24.50	27	806	3.35%
2020/07/14	1	24.75	0	0.00	24.55	1	801	0.12%
2020/07/10	0	0.00	1	25.00	24.95	-1	793	-0.13%
2020/07/09	1	25.50	0	0.00	25.35	1	792	0.13%
2020/07/06	1	25.20	0	0.00	25.30	1	798	0.13%
2020/07/03	0	0.00	1	25.00	25.20	-1	801	-0.12%
2020/06/23	0	0.00	2	25.15	25.10	-2	856	-0.23%
2020/06/10	0	0.00	1	26.80	26.80	-1	1,157	-0.09%
2020/06/09	10	26.78	0	0.00	27.00	10	1,211	0.83%
2020/06/08	3	26.50	61	26.57	26.65	-58	1,222	-4.74%
2020/06/04	2	25.40	0	0.00	25.25	2	1,195	0.17%
2020/06/03	4	25.60	0	0.00	25.55	4	1,204	0.33%
2020/06/02	2	25.30	0	0.00	25.25	2	1,199	0.17%
2020/06/01	5	24.68	0	0.00	24.75	5	1,198	0.42%
2020/05/29	5	25.04	1	25.20	24.65	4	1,195	0.33%
2020/05/28	6	25.18	139	24.85	25.30	-133	1,178	-11.29%	大賣/鉅額交易
2020/05/27	0	0.00	30	24.33	24.35	-30	1,163	-2.58%
2020/05/21	2	23.90	0	0.00	24.00	2	1,178	0.17%
2020/05/15	8	23.80	1	23.70	23.60	7	1,182	0.59%
2020/05/07	0	0.00	1	24.55	24.65	-1	1,188	-0.08%
2020/05/05	4	24.41	0	0.00	24.95	4	1,184	0.34%
2020/05/04	2	23.60	0	0.00	23.65	2	1,163	0.17%
2020/04/30	0	0.00	11	24.04	24.00	-11	1,171	-0.94%
2020/04/29	4	23.43	0	0.00	23.30	4	1,184	0.34%
2020/04/27	2	22.25	0	0.00	22.65	2	1,244	0.16%
2020/04/16	0	0.00	101	23.00	23.35	-101	1,392	-7.25%	大賣/鉅額交易
2020/04/15	0	0.00	42	23.19	23.20	-42	1,395	-3.01%
2020/04/10	0	0.00	5	22.45	22.45	-5	1,407	-0.36%
2020/04/09	1	22.30	0	0.00	22.10	1	1,427	0.07%
2020/04/07	100	21.50	0	0.00	21.45	100	1,459	6.85%
2020/03/31	1	21.60	0	0.00	21.45	1	1,520	0.07%
2020/03/30	110	20.82	0	0.00	21.25	110	1,518	7.25%	大買/鉅額交易
2020/03/25	100	21.80	0	0.00	21.75	100	1,509	6.62%
2020/03/23	162	18.61	94	19.70	19.70	68	1,479	4.60%	大買/
2020/03/19	1	17.10	0	0.00	17.15	1	1,537	0.07%
2020/03/18	101	20.10	0	0.00	19.00	101	1,500	6.73%	大買/鉅額交易
2020/03/17	14.3	21.11	1	21.10	20.90	13.3	1,456	0.91%
2020/03/16	2	23.68	0	0.00	23.20	2	1,390	0.14%
2020/03/13	6	24.14	7	24.05	24.10	-1	1,365	-0.07%
2020/03/12	19	27.79	0	0.00	26.70	19	1,304	1.46%
2020/03/11	51	28.29	0	0.00	28.20	51	1,280	3.98%
2020/03/10	1	27.70	0	0.00	28.10	1	1,271	0.08%
2020/03/09	3	28.32	2	28.20	28.20	1	1,257	0.08%
2020/03/02	2	28.95	0	0.00	28.80	2	1,248	0.16%
2020/02/24	2	29.90	0	0.00	29.70	2	1,239	0.16%
2020/02/21	0	0.00	1	30.20	30.20	-1	1,240	-0.08%
2020/02/20	0	0.00	1	30.20	30.20	-1	1,240	-0.08%
2020/02/18	6	29.75	0	0.00	29.95	6	1,240	0.48%
2020/02/14	1	29.20	0	0.00	29.50	1	1,245	0.08%
2020/02/11	0	0.00	6	29.08	29.30	-6	1,236	-0.49%
2020/02/10	1	28.95	0	0.00	28.80	1	1,235	0.08%
2020/02/07	2	29.80	0	0.00	29.55	2	1,225	0.16%
2020/02/06	1	30.40	0	0.00	30.50	1	1,216	0.08%
2020/01/31	3	30.60	0	0.00	31.70	3	1,161	0.26%
2020/01/30	3	30.77	0	0.00	30.50	3	1,124	0.27%
2020/01/17	1	32.65	10	32.85	32.65	-9	1,082	-0.83%
2020/01/13	3	32.83	9	32.63	32.10	-6	1,034	-0.58%
2020/01/10	4	31.40	22	31.49	31.35	-18	965	-1.87%
2020/01/09	0	0.00	13	30.90	30.90	-13	948	-1.37%
2020/01/08	16	30.56	0	0.00	30.45	16	947	1.69%
2020/01/07	0	0.00	1	31.20	31.20	-1	937	-0.11%
2020/01/02	1	32.00	5	32.04	31.70	-4	901	-0.44%
2019/12/31	1	31.60	10	31.75	31.50	-9	875	-1.03%
2019/12/30	1	31.45	3	31.95	31.70	-2	849	-0.24%
2019/12/27	0	0.00	1	30.95	30.85	-1	795	-0.13%
2019/12/26	0	0.00	3	30.75	30.30	-3	775	-0.39%
2019/12/25	1	30.30	5	30.37	30.30	-4	772	-0.52%
2019/12/24	0	0.00	2	30.65	30.50	-2	769	-0.26%
2019/12/20	0	0.00	5	30.95	30.80	-5	734	-0.68%
2019/12/19	0	0.00	9	31.30	31.00	-9	735	-1.22%
2019/12/18	14	31.13	2	31.05	31.15	12	726	1.65%
2019/12/17	0	0.00	18.6	31.03	31.05	-18.6	710	-2.62%
2019/12/16	0	0.00	35	30.75	30.90	-35	674	-5.19%
2019/12/13	3	29.70	4	29.75	29.80	-1	614	-0.16%
2019/12/12	1	28.75	0	0.00	28.60	1	563	0.18%
2019/12/09	0	0.00	5	28.05	28.20	-5	565	-0.88%
2019/12/05	10	27.95	0	0.00	28.00	10	570	1.75%
2019/12/02	0.1	27.85	0	0.00	27.60	0.1	602	0.02%
2019/11/29	0	0.00	6	28.05	28.00	-6	611	-0.98%
2019/11/26	8	28.64	8	28.54	29.00	0	622	0.00%
2019/11/22	1	27.60	0	0.00	27.55	1	598	0.17%
2019/11/21	1	27.55	0	0.00	27.75	1	608	0.16%
2019/11/20	1	27.60	0	0.00	27.70	1	620	0.16%
2019/11/19	5	27.71	0	0.00	27.95	5	624	0.80%
2019/11/14	0.1	27.40	0	0.00	27.30	0.1	653	0.02%
2019/11/07	1	28.55	0	0.00	28.40	1	739	0.14%
2019/11/04	1.1	28.25	0	0.00	28.30	1.1	754	0.15%
2019/10/23	1	29.15	0	0.00	29.00	1	854	0.12%
2019/10/21	1	29.50	0	0.00	29.25	1	869	0.12%
2019/10/07	1	28.00	0	0.00	27.70	1	975	0.10%
2019/10/03	0.2	28.65	0	0.00	28.60	0.2	974	0.02%
2019/10/02	3	28.85	0	0.00	28.90	3	980	0.31%
2019/09/27	0	0.00	2	28.55	28.50	-2	980	-0.20%
2019/09/25	0	0.00	8	28.99	29.10	-8	973	-0.82%
2019/09/24	1	29.10	5	29.25	29.20	-4	971	-0.41%
2019/09/19	1	28.80	0	0.00	28.80	1	954	0.10%
2019/09/12	1	28.15	0	0.00	28.15	1	952	0.11%
2019/09/09	1	27.75	0	0.00	27.85	1	964	0.10%
2019/09/05	2	28.30	0	0.00	28.20	2	952	0.21%
2019/09/04	2	28.28	0	0.00	28.30	2	944	0.21%
2019/09/03	3	27.50	0	0.00	27.80	3	937	0.32%
2019/09/02	0	0.00	2	27.45	27.50	-2	931	-0.21%
2019/08/29	0	0.00	6	27.25	27.15	-6	949	-0.63%
2019/08/28	0	0.00	4	26.88	27.10	-4	944	-0.42%
2019/08/27	0	0.00	3	26.10	26.20	-3	939	-0.32%
2019/08/26	3	26.18	0	0.00	26.10	3	942	0.32%
2019/08/23	6	26.54	0	0.00	26.50	6	937	0.64%
2019/08/22	1	26.60	0	0.00	26.70	1	939	0.11%
2019/08/21	1	26.70	0	0.00	26.90	1	951	0.11%
2019/08/20	4	26.58	0	0.00	26.75	4	948	0.42%
2019/08/19	2	26.80	0	0.00	26.85	2	932	0.21%
2019/08/16	3	27.07	0	0.00	27.25	3	927	0.32%
2019/08/15	8	27.10	0	0.00	26.50	8	918	0.87%
2019/08/14	10	28.08	0	0.00	27.90	10	888	1.13%
2019/08/13	0.1	28.55	0	0.00	28.35	0.1	890	0.01%
2019/08/12	1	28.75	0	0.00	28.70	1	884	0.11%
2019/08/06	0.5	29.00	0	0.00	28.55	0.5	894	0.06%
2019/08/02	3	29.90	0	0.00	29.90	3	892	0.34%
2019/07/30	5	30.85	0	0.00	30.95	5	885	0.56%
2019/07/29	0	0.00	2	31.50	31.50	-2	876	-0.23%
2019/07/25	0	0.00	1	31.00	30.80	-1	851	-0.12%
2019/07/23	0	0.00	1	31.20	31.15	-1	844	-0.12%
2019/07/19	2	31.15	5	31.20	31.15	-3	832	-0.36%
2019/07/18	1	30.60	1	31.00	30.70	0	807	0.00%
2019/07/17	0	0.00	21	30.99	31.05	-21	798	-2.63%
2019/07/16	4	30.11	0	0.00	30.45	4	767	0.52%
2019/07/15	2	31.50	0	0.00	31.40	2	750	0.27%
2019/07/10	25	31.65	0	0.00	31.65	25	758	3.29%
2019/07/09	2	31.65	0	0.00	31.65	2	767	0.26%
2019/07/05	0	0.00	6	31.62	31.70	-6	819	-0.73%
2019/07/02	2	31.25	0	0.00	31.35	2	874	0.23%
2019/07/01	2	31.20	0	0.00	31.20	2	883	0.23%
2019/06/28	2	31.05	0	0.00	31.00	2	897	0.22%
2019/06/26	1	31.05	0	0.00	31.00	1	927	0.11%
2019/06/25	1	31.30	0	0.00	31.05	1	935	0.11%
2019/06/24	1	31.25	2	31.40	31.30	-1	942	-0.11%
2019/06/21	2.4	31.38	0	0.00	31.20	2.4	950	0.26%
2019/06/20	1	31.45	0	0.00	31.65	1	955	0.10%
2019/06/19	1	31.15	0	0.00	31.40	1	974	0.10%
2019/06/18	0.1	31.20	0	0.00	31.10	0.1	1,002	0.01%
2019/06/17	1	31.45	0	0.00	31.40	1	1,074	0.09%
2019/06/11	2	30.90	0	0.00	30.80	2	1,228	0.16%
2019/06/10	8	30.93	0	0.00	31.00	8	1,229	0.65%
2019/06/06	1	31.15	0	0.00	31.15	1	1,236	0.08%
2019/06/05	5	31.75	6	31.72	31.40	-1	1,234	-0.08%
2019/06/04	1	30.90	0	0.00	30.85	1	1,220	0.08%
2019/05/31	0	0.00	3	31.20	31.00	-3	1,241	-0.24%
2019/05/30	2	30.80	0	0.00	30.90	2	1,252	0.16%
2019/05/29	4	31.19	0	0.00	31.10	4	1,283	0.31%
2019/05/27	0	0.00	3	30.85	30.85	-3	1,290	-0.23%
2019/05/24	0	0.00	1	30.80	30.85	-1	1,323	-0.08%
2019/05/23	2	30.80	0	0.00	30.85	2	1,339	0.15%
2019/05/22	0	0.00	8	31.06	30.95	-8	1,355	-0.59%
2019/05/21	1	31.15	5	31.15	30.90	-4	1,376	-0.29%
2019/05/20	0	0.00	7	30.95	30.70	-7	1,438	-0.49%
2019/05/16	0	0.00	3	29.70	29.90	-3	1,444	-0.21%
2019/05/14	2	28.75	0	0.00	29.75	2	1,465	0.14%
2019/05/13	8	29.40	64	29.24	29.25	-56	1,486	-3.77%
2019/05/10	2	30.00	11	29.99	30.05	-9	1,542	-0.58%
2019/05/09	1	30.25	7	30.26	30.25	-6	1,560	-0.38%
2019/05/08	2	30.33	0	0.00	30.30	2	1,576	0.13%
2019/05/07	1	30.60	0	0.00	30.60	1	1,603	0.06%
2019/05/06	5	30.75	0	0.00	30.65	5	1,631	0.31%
2019/05/03	16	30.97	2	31.03	31.00	14	1,736	0.81%
2019/05/02	0	0.00	4	30.95	30.90	-4	1,741	-0.23%
2019/04/30	5	30.23	0	0.00	30.55	5	1,733	0.29%
2019/04/29	1	30.40	0	0.00	30.30	1	1,747	0.06%
2019/04/26	14	30.30	19	30.25	30.15	-5	1,747	-0.29%
2019/04/25	7	30.44	0	0.00	30.40	7	1,743	0.40%
2019/04/24	13	30.65	0	0.00	30.60	13	1,759	0.74%
2019/04/23	10	30.81	0	0.00	30.75	10	1,763	0.57%
2019/04/22	3	31.05	1	31.05	31.05	2	1,770	0.11%
2019/04/19	5	30.55	0	0.00	30.55	5	1,765	0.28%
2019/04/18	4	30.45	64	30.35	30.50	-60	1,782	-3.37%
2019/04/17	9	30.73	0	0.00	30.80	9	1,785	0.50%
2019/04/16	7	30.91	0	0.00	30.90	7	1,793	0.39%
2019/04/15	10	30.86	0	0.00	31.20	10	1,821	0.55%
2019/04/12	6	30.97	0	0.00	30.70	6	1,846	0.32%
2019/04/11	3	31.50	0	0.00	31.50	3	1,814	0.17%
2019/04/10	4	31.91	0	0.00	31.70	4	1,801	0.22%
2019/04/03	1	32.70	1	32.75	32.60	0	1,764	0.00%
2019/04/02	1	32.80	0	0.00	32.70	1	1,765	0.06%
2019/03/21	0	0.00	1	33.60	33.55	-1	1,984	-0.05%
2019/03/20	2	33.70	4	33.20	33.25	-2	1,958	-0.10%
2019/03/19	2	34.10	0	0.00	33.90	2	1,903	0.11%
2019/03/15	1	33.40	0	0.00	33.80	1	1,858	0.05%
2019/03/14	1	32.90	0	0.00	32.85	1	1,802	0.06%
2019/03/06	6	32.74	0	0.00	32.70	6	1,963	0.31%
2019/03/05	14	32.85	0	0.00	33.00	14	1,977	0.71%
2019/03/04	0	0.00	5	33.05	33.00	-5	1,990	-0.25%
2019/02/27	10	32.28	0	0.00	32.40	10	2,056	0.49%
2019/02/25	0	0.00	12	32.75	32.70	-12	2,095	-0.57%
2019/02/22	0	0.00	2	32.55	32.40	-2	2,085	-0.10%
2019/02/20	24	32.30	0	0.00	32.35	24	2,091	1.15%
2019/02/19	23	32.32	4	32.65	32.25	19	2,107	0.90%
2019/02/15	5	31.15	0	0.00	31.10	5	2,327	0.21%
2019/02/14	0	0.00	21	31.59	31.45	-21	2,362	-0.89%
2019/02/13	0	0.00	2	31.65	31.65	-2	2,380	-0.08%
2019/02/12	3	31.92	3	31.80	31.75	0	2,403	0.00%
2019/02/11	11	31.95	0	0.00	31.70	11	2,402	0.46%
2019/01/29	1	32.10	1	32.20	32.10	0	2,364	0.00%
2019/01/28	0	0.00	1	32.00	32.10	-1	2,396	-0.04%
2019/01/25	3	31.93	0	0.00	31.60	3	2,453	0.12%
2019/01/24	0	0.00	2	31.95	31.75	-2	2,469	-0.08%
2019/01/18	1	30.70	0	0.00	30.55	1	2,564	0.04%
2019/01/17	1	30.45	0	0.00	30.45	1	2,632	0.04%
2019/01/16	5	30.60	1	30.70	30.45	4	2,711	0.15%
2019/01/11	29	31.23	0	0.00	31.15	29	2,835	1.02%
2019/01/10	1	31.55	1	31.25	31.30	0	2,894	0.00%
2019/01/07	0	0.00	34	31.19	31.15	-34	3,001	-1.13%
2019/01/04	34	30.05	0	0.00	30.10	34	3,074	1.11%
2019/01/03	0	0.00	2	30.95	30.60	-2	3,196	-0.06%
2019/01/02	2	31.20	1	31.25	31.10	1	3,279	0.03%
2018/12/27	3	31.30	10	31.43	31.10	-7	3,482	-0.20%
2018/12/26	6	31.09	0	0.00	31.00	6	3,621	0.17%
2018/12/25	5	31.15	2	31.25	31.20	3	3,912	0.08%
2018/12/24	0	0.00	10	31.76	31.70	-10	4,019	-0.25%
2018/12/22	3	32.20	38	32.49	32.00	-35	4,175	-0.84%
2018/12/21	6	30.40	0	0.00	30.55	6	4,397	0.14%
2018/12/19	7	30.32	150	30.16	30.40	-143	5,218	-2.74%	大賣/鉅額交易
2018/12/17	1	31.45	0	0.00	31.55	1	6,366	0.02%
2018/12/14	9	31.52	0	0.00	31.45	9	6,551	0.14%
2018/12/12	4	31.60	0	0.00	31.60	4	6,823	0.06%
2018/12/07	13	31.88	0	0.00	31.85	13	7,157	0.18%
2018/12/06	4	31.80	0	0.00	31.80	4	7,305	0.05%
2018/12/05	12	32.73	0	0.00	32.55	12	7,288	0.16%
2018/12/04	0	0.00	1	33.15	33.20	-1	7,306	-0.01%
2018/12/03	1	32.90	66	33.06	33.35	-65	7,334	-0.89%
2018/11/30	18	31.49	9	31.71	32.55	9	7,303	0.12%
2018/11/29	0	0.00	2	32.50	32.00	-2	7,271	-0.03%
2018/11/28	22	32.02	0	0.00	32.15	22	7,251	0.30%
2018/11/27	10	32.09	2	32.20	32.15	8	7,246	0.11%
2018/11/26	35	31.61	13	31.97	32.60	22	7,229	0.30%
2018/11/23	26	32.36	0	0.00	32.30	26	7,153	0.36%
2018/11/21	0	0.00	4	33.56	33.55	-4	7,106	-0.06%
2018/11/20	19	33.85	0	0.00	33.75	19	7,098	0.27%
2018/11/19	7	34.15	3	34.30	34.05	4	7,142	0.06%
2018/11/16	0	0.00	12	34.47	34.30	-12	7,224	-0.17%
2018/11/15	5	34.19	2	35.00	35.00	3	7,199	0.04%
2018/11/14	37	34.84	56	34.67	34.70	-19	7,090	-0.27%
2018/11/13	13	31.97	0	0.00	32.50	13	6,940	0.19%
2018/11/12	10	32.35	0	0.00	32.15	10	6,896	0.14%
2018/11/09	28	32.87	0	0.00	32.85	28	6,888	0.41%
2018/11/08	21	33.90	0	0.00	33.70	21	6,882	0.31%
2018/11/05	2	33.55	5	33.85	33.50	-3	6,873	-0.04%
2018/11/02	8	34.19	12	34.28	33.60	-4	6,841	-0.06%
2018/11/01	10	33.40	4	33.70	33.20	6	6,788	0.09%
2018/10/31	8	33.09	0	0.00	33.10	8	6,772	0.12%
2018/10/30	3	32.30	22	32.56	32.95	-19	6,745	-0.28%
2018/10/29	1	31.85	0	0.00	32.10	1	6,710	0.01%
2018/10/26	29	31.59	20	31.30	31.20	9	6,671	0.13%
2018/10/25	8	31.84	2	31.95	32.00	6	6,643	0.09%
2018/10/24	12	34.41	0	0.00	33.90	12	6,592	0.18%
2018/10/23	14	35.41	2	36.10	35.00	12	6,544	0.18%
2018/10/19	12	35.16	18	35.41	35.35	-6	6,575	-0.09%
2018/10/18	13	35.98	6	36.13	36.10	7	6,551	0.11%
2018/10/17	16	36.16	1	36.05	35.95	15	6,503	0.23%
2018/10/16	13	36.73	5	37.09	36.20	8	6,460	0.12%
2018/10/15	5	37.75	18	37.37	37.45	-13	6,432	-0.20%
2018/10/12	15	36.94	26	36.69	37.20	-11	6,407	-0.17%
2018/10/11	53	35.88	3	36.28	35.45	50	6,363	0.79%
2018/10/09	11	39.70	5	39.80	39.15	6	6,285	0.10%
2018/10/08	14	39.79	16	39.93	39.70	-2	6,244	-0.03%
2018/10/05	15	39.87	18	40.37	39.90	-3	6,184	-0.05%
2018/10/04	36	41.62	40	41.45	41.50	-4	6,058	-0.07%
2018/10/03	127	42.84	182	42.18	40.80	-55	5,932	-0.93%	大買/大賣/
2018/10/02	33	44.30	6	44.08	43.70	27	5,675	0.48%
2018/10/01	70	44.19	15	44.61	44.85	55	5,602	0.98%
2018/09/28	58	45.80	98	46.16	45.10	-40	5,451	-0.73%
2018/09/27	59	46.57	25	47.22	46.60	34	5,147	0.66%
2018/09/26	152	46.14	114	45.99	46.90	38	4,805	0.79%	大買/大賣/
2018/09/25	114	44.95	38	45.46	46.40	76	4,335	1.75%	大買/
2018/09/21	182	41.79	74	41.89	42.30	108	3,498	3.09%	大買/鉅額交易
2018/09/20	16	39.22	23	39.40	39.80	-7	3,132	-0.22%
2018/09/19	21	38.70	2	39.30	38.65	19	2,957	0.64%
2018/09/18	6	38.30	22	38.55	38.50	-16	2,880	-0.56%
2018/09/17	12	37.98	13	38.14	38.00	-1	2,791	-0.04%
2018/09/14	3	35.97	5	36.14	36.40	-2	2,698	-0.07%
2018/09/13	111	36.69	7	36.46	36.75	104	2,680	3.88%	大買/鉅額交易
2018/09/12	14	35.72	35	36.08	36.10	-21	2,597	-0.81%
2018/09/11	6	33.74	0	0.00	34.00	6	2,540	0.24%
2018/09/10	6	34.00	2	34.25	33.95	4	2,706	0.15%
2018/09/07	5	35.74	18	36.03	34.85	-13	2,729	-0.48%
2018/09/06	1	35.00	1	34.75	34.70	0	2,879	0.00%
2018/09/05	12	34.73	7	35.29	35.20	5	3,147	0.16%
2018/09/04	5	34.85	0	0.00	34.85	5	3,190	0.16%
2018/09/03	3	35.37	0	0.00	34.80	3	3,222	0.09%
2018/08/31	1	35.80	0	0.00	35.70	1	3,245	0.03%
2018/08/30	2	36.40	2	36.20	35.80	0	3,273	0.00%
2018/08/29	1	36.05	0	0.00	35.80	1	3,298	0.03%
2018/08/28	5	36.00	1	35.85	35.80	4	3,362	0.12%
2018/08/24	10	36.15	0	0.00	36.15	10	3,567	0.28%
2018/08/23	5	37.15	38	36.56	37.40	-33	3,634	-0.91%
2018/08/22	5	34.27	0	0.00	34.30	5	3,572	0.14%
2018/08/21	1	34.30	5	34.40	34.75	-4	3,600	-0.11%
2018/08/20	28	34.44	0	0.00	33.90	28	3,643	0.77%
2018/08/17	1	35.00	0	0.00	35.00	1	3,649	0.03%
2018/08/15	6	36.23	30	36.30	35.85	-24	3,712	-0.65%
2018/08/14	5	36.80	1	36.85	36.95	4	3,765	0.11%
2018/08/13	14	37.39	0	0.00	36.75	14	3,833	0.37%
2018/08/10	0	0.00	1	38.20	38.20	-1	3,843	-0.03%
2018/08/09	25	38.06	0	0.00	38.45	25	3,880	0.64%
2018/08/08	10	38.50	5	38.33	38.20	5	3,936	0.13%
2018/08/07	0	0.00	1	38.60	38.10	-1	4,197	-0.02%
2018/08/02	16	37.95	0	0.00	37.55	16	4,536	0.35%
2018/07/31	0	0.00	130	38.30	38.20	-130	4,835	-2.69%	大賣/鉅額交易
2018/07/27	0	0.00	1	38.05	38.20	-1	5,125	-0.02%
2018/07/26	2	38.10	1	38.60	38.50	1	5,470	0.02%
2018/07/25	0	0.00	10	36.75	36.85	-10	5,771	-0.17%
2018/07/20	12	35.05	0	0.00	35.05	12	6,820	0.18%
2018/07/19	1	36.05	0	0.00	36.05	1	7,048	0.01%
2018/07/18	37	36.80	0	0.00	36.55	37	7,800	0.47%
2018/07/17	1	39.10	0	0.00	39.10	1	8,181	0.01%
2018/07/16	0	0.00	2	39.00	38.70	-2	8,410	-0.02%
2018/07/11	0	0.00	20	39.00	38.65	-20	9,318	-0.21%
2018/07/10	21	38.51	10	38.40	38.50	11	9,545	0.12%
2018/07/09	2	38.50	1	39.05	39.25	1	9,777	0.01%
2018/07/06	1	37.50	10	39.00	38.85	-9	10,006	-0.09%
2018/07/05	0	0.00	51	38.38	37.65	-51	10,533	-0.48%
2018/06/29	1	38.70	0	0.00	38.90	1	12,681	0.01%
2018/06/27	1	38.65	0	0.00	38.45	1	14,509	0.01%
2018/06/26	8	37.81	0	0.00	37.90	8	14,969	0.05%
2018/06/25	8	38.99	0	0.00	38.60	8	14,985	0.05%
2018/06/22	2	40.45	3	40.40	40.35	-1	14,959	-0.01%
2018/06/21	0	0.00	1	40.70	40.70	-1	14,952	-0.01%
2018/06/20	1	41.70	2	41.48	41.05	-1	14,944	-0.01%
2018/06/19	81	42.93	31	42.83	41.90	50	14,860	0.34%
2018/06/15	4	41.89	7	41.74	41.35	-3	14,688	-0.02%
2018/06/14	14	43.47	9	42.30	41.80	5	14,634	0.03%
2018/06/13	7	41.80	47	42.75	43.00	-40	14,427	-0.28%
2018/06/12	14	40.66	2	40.65	40.55	12	14,155	0.08%
2018/06/11	0	0.00	3	41.08	41.50	-3	14,102	-0.02%
2018/06/07	6	41.62	12	41.60	41.40	-6	14,066	-0.04%
2018/06/06	3	41.75	14	41.83	41.70	-11	14,083	-0.08%
2018/06/05	2	41.63	0	0.00	41.50	2	14,052	0.01%
2018/06/04	15	41.88	0	0.00	41.65	15	13,996	0.11%
2018/06/01	0	0.00	6	41.55	41.45	-6	13,910	-0.04%
2018/05/31	1	40.00	3	40.35	40.00	-2	13,811	-0.01%
2018/05/30	0	0.00	7	41.01	40.80	-7	13,763	-0.05%
2018/05/28	1	40.75	11	40.70	41.50	-10	13,860	-0.07%
2018/05/25	2	41.45	4	41.48	41.30	-2	13,857	-0.01%
2018/05/24	4	42.10	4	41.80	41.80	0	13,877	0.00%
2018/05/23	4	42.21	0	0.00	41.65	4	14,037	0.03%
2018/05/22	2	42.70	0	0.00	42.60	2	14,005	0.01%
2018/05/21	4	42.56	2	42.40	42.35	2	13,977	0.01%
2018/05/18	1	41.60	1	41.45	41.95	0	13,920	0.00%
2018/05/17	2	41.05	0	0.00	41.00	2	13,925	0.01%
2018/05/16	1	41.75	1	41.75	41.55	0	13,931	0.00%
2018/05/15	1	42.30	3.1	42.07	41.90	-2.1	14,067	-0.01%
2018/05/14	2	39.25	2	39.50	39.85	0	13,964	0.00%
2018/05/11	4	40.30	7	40.09	39.20	-3	14,013	-0.02%
2018/05/10	29	39.71	29	39.27	39.05	0	14,003	0.00%
2018/05/09	25	41.09	13	40.45	40.50	12	13,898	0.09%
2018/05/08	6	39.63	6	39.52	39.35	0	13,790	0.00%
2018/05/07	8	39.86	6	39.72	39.50	2	13,729	0.01%
2018/05/04	3	39.57	0	0.00	39.50	3	13,639	0.02%
2018/05/03	42.1	38.75	42	38.80	38.85	0.1	13,515	0.00%
2018/05/02	78	41.41	63	40.60	40.35	15	13,210	0.11%
2018/04/30	5	44.98	7	45.66	44.80	-2	12,872	-0.02%
2018/04/27	73	43.58	8	42.96	43.95	65	12,666	0.51%
2018/04/26	185	45.61	55	43.32	42.60	130	12,442	1.04%	大買/鉅額交易
2018/04/25	41	47.37	23	47.85	47.30	18	11,987	0.15%
2018/04/24	153	51.55	76	49.60	48.55	77	11,725	0.66%	大買/
2018/04/23	35	49.50	167	47.28	50.00	-132	10,956	-1.20%	大賣/鉅額交易
2018/04/20	23	45.92	23	46.33	45.75	0	10,518	0.00%
2018/04/19	63	46.33	26	46.38	45.75	37	10,238	0.36%
2018/04/18	45	45.58	10	45.01	45.05	35	9,880	0.35%
2018/04/17	9	45.44	45	45.44	44.20	-36	9,674	-0.37%
2018/04/16	36	44.28	36	44.58	43.30	0	9,341	0.00%
2018/04/13	73	43.30	40	43.11	42.70	33	9,143	0.36%
2018/04/12	30	45.09	8	45.72	45.00	22	8,970	0.25%
2018/04/11	79	45.34	38	45.97	45.75	41	8,742	0.47%
2018/04/10	139	46.08	151	43.93	45.80	-12	8,194	-0.15%	大買/大賣/
2018/04/09	79	42.60	50	43.11	44.30	29	7,423	0.39%
2018/04/03	49	40.02	26	39.67	40.30	23	7,016	0.33%
2018/04/02	56	40.30	51	39.93	39.00	5	6,619	0.08%
2018/03/31	76	39.41	81	38.90	39.70	-5	6,123	-0.08%
2018/03/30	36	36.26	82	36.45	37.00	-46	5,122	-0.90%
2018/03/29	24	31.88	12	33.32	33.65	12	4,311	0.28%
2018/03/28	25	31.17	12	31.20	31.35	13	3,816	0.34%
2018/03/23	5	29.30	0	0.00	29.30	5	3,660	0.14%
2018/03/19	2	29.95	0	0.00	30.00	2	3,609	0.06%
2018/03/14	3	29.85	0	0.00	29.85	3	3,596	0.08%
2018/03/12	30	29.38	16	29.22	29.50	14	3,579	0.39%
2018/03/09	5	29.85	0	0.00	30.00	5	3,547	0.14%
2018/03/07	50	29.80	0	0.00	29.85	50	3,561	1.40%
2018/03/05	5	30.21	7	30.57	30.10	-2	3,595	-0.06%
2018/03/02	5	30.90	0	0.00	31.15	5	3,556	0.14%
2018/03/01	5	31.80	0	0.00	31.70	5	3,528	0.14%
2018/02/27	25	31.19	0	0.00	31.20	25	3,427	0.73%
2018/02/26	6	31.71	25	31.92	31.65	-19	3,387	-0.56%
2018/02/23	6	31.57	3	31.65	31.45	3	3,335	0.09%
2018/02/22	0	0.00	1	30.45	30.65	-1	3,147	-0.03%
2018/02/21	8	30.48	1	30.40	30.60	7	3,131	0.22%
2018/02/12	59	29.66	0	0.00	29.70	59	3,099	1.90%
2018/02/07	0	0.00	8	30.69	30.40	-8	3,048	-0.26%
2018/02/06	25	29.80	39	30.05	29.65	-14	2,875	-0.49%
2018/02/05	24	30.23	2	31.15	30.85	22	2,706	0.81%
2018/02/02	6	31.08	18	30.98	30.75	-12	2,687	-0.45%
2018/02/01	18	30.48	5	30.60	30.45	13	2,709	0.48%
2018/01/31	5	28.85	6	30.73	31.00	-1	2,708	-0.04%
2018/01/30	1	29.90	3	29.50	29.60	-2	2,567	-0.08%
2018/01/29	3	30.83	0	0.00	30.40	3	2,545	0.12%
2018/01/25	2	30.18	1	30.20	29.90	1	2,572	0.04%
2018/01/24	0	0.00	10	29.85	29.65	-10	2,502	-0.40%
2018/01/09	0	0.00	4	29.30	29.35	-4	2,372	-0.17%
2018/01/08	1	29.60	3	29.23	29.65	-2	2,358	-0.08%
2018/01/05	1	28.85	20	28.95	29.05	-19	2,311	-0.82%
2018/01/04	0	0.00	1	28.70	28.70	-1	2,287	-0.04%
2018/01/03	0	0.00	1	29.25	28.95	-1	2,282	-0.04%
2018/01/02	3	28.60	0	0.00	28.70	3	2,234	0.13%