新光鋼 (2031)-群益金鼎-新莊券商分點個股進出

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
49.95
漲跌
▲0.05
漲幅
+0.10%
成交量
491張
產業
上市鋼鐵類股
559人加入追蹤

立即追蹤
本地時間:13:30

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－群益金鼎-新莊券商分點個股進出

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

群益金鼎-新莊券商分點個股進出
群益金鼎-新莊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
2024/11/21	12	50.20	12	49.90	49.95	0	1,036	0.00%
2024/11/19	8	50.20	8	50.20	50.30	0	1,053	0.00%
2024/11/12	1	49.80	0	0.00	49.75	1	1,068	0.09%
2024/11/07	1	53.20	0	0.00	53.40	1	1,075	0.09%
2024/11/05	1	55.10	0	0.00	55.00	1	1,156	0.09%
2024/10/29	0	0.00	10	55.70	55.80	-10	1,276	-0.78%
2024/10/24	1	57.60	0	0.00	57.60	1	1,363	0.07%
2024/10/18	0	0.00	1	58.70	58.30	-1	1,436	-0.07%
2024/10/17	5	58.62	5	58.70	58.60	0	1,454	0.00%
2024/10/11	5	58.00	5	57.50	57.50	0	1,436	0.00%
2024/10/09	0	0.00	1	59.60	59.20	-1	1,432	-0.07%
2024/10/07	0	0.00	2	61.60	61.40	-2	1,433	-0.14%
2024/09/27	2	60.60	1	59.40	60.60	1	1,446	0.07%
2024/09/26	1	58.50	5.2	58.61	58.60	-4.2	1,447	-0.29%
2024/09/20	0	0.00	1	57.60	57.80	-1	1,605	-0.06%
2024/09/11	0	0.00	2	54.60	54.50	-2	2,023	-0.10%
2024/09/09	0	0.00	1	55.50	55.90	-1	2,466	-0.04%
2024/09/04	2	55.60	1	56.00	56.10	1	2,491	0.04%
2024/08/30	2	59.50	0	0.00	59.60	2	2,503	0.08%
2024/08/29	0	0.00	1	59.40	59.60	-1	2,510	-0.04%
2024/08/27	10	59.70	0	0.00	59.90	10	2,517	0.40%
2024/08/22	5	59.70	0	0.00	59.60	5	2,552	0.20%
2024/08/13	3	59.27	0	0.00	59.30	3	2,654	0.11%
2024/08/12	10	60.10	11	59.88	60.00	-1	2,661	-0.04%
2024/08/09	0	0.00	1	60.60	59.90	-1	2,660	-0.04%
2024/08/08	0	0.00	17	61.19	60.00	-17	2,621	-0.65%
2024/08/07	0	0.00	2	58.90	58.90	-2	2,526	-0.08%
2024/08/06	1	53.00	1	52.40	53.60	0	2,506	0.00%
2024/08/05	3	54.10	0	54.55	54.20	3	2,502	0.12%
2024/08/02	0	0.00	0	60.30	60.00	0	2,491	0.00%
2024/08/01	0	0.00	0	61.00	61.10	0	2,503	0.00%
2024/07/31	11	60.17	7	59.80	59.80	4	2,497	0.16%
2024/07/30	0	0.00	10	60.81	60.80	-10	2,496	-0.40%
2024/07/19	1	60.90	0	0.00	59.80	1	2,536	0.04%
2024/07/18	0	0.00	11	60.79	61.40	-11	2,524	-0.44%
2024/07/17	3	60.80	0	0.00	60.90	3	2,511	0.12%
2024/07/12	0	0.00	1	60.60	60.70	-1	2,558	-0.04%
2024/07/09	3	59.87	0	0.00	60.40	3	2,580	0.12%
2024/07/05	6	61.35	2	61.40	61.40	4	2,607	0.15%
2024/07/02	6	63.90	0.5	64.30	64.10	5.5	2,717	0.20%
2024/07/01	8	64.56	7	65.46	64.30	1	2,743	0.04%
2024/06/28	16	64.04	2	64.00	64.00	14	2,677	0.52%
2024/06/27	1	63.30	0	0.00	63.50	1	2,626	0.04%
2024/06/26	0	63.40	0	0.00	63.20	0	2,631	0.00%
2024/06/25	2	62.20	0	0.00	63.10	2	2,631	0.08%
2024/06/21	6	64.27	5	63.60	63.30	1	2,616	0.04%
2024/06/20	9	65.16	9	64.90	64.80	0	2,589	0.00%
2024/06/19	5	64.80	6	64.97	64.70	-1	2,578	-0.04%
2024/06/18	22	66.86	13	65.20	65.30	9	2,569	0.35%
2024/06/17	6.2	69.39	2	69.70	69.60	4.2	2,437	0.17%
2024/06/14	0	0.00	13	63.62	64.10	-13	2,147	-0.61%
2024/06/13	0	0.00	2	61.40	61.50	-2	2,115	-0.09%
2024/06/12	5	60.50	5	60.60	60.60	0	2,160	0.00%
2024/06/07	0	0.00	1	62.00	61.90	-1	2,201	-0.05%
2024/06/04	5	60.40	5	61.00	60.90	0	2,326	0.00%
2024/06/03	0	0.00	2	60.70	60.80	-2	2,362	-0.08%
2024/05/31	1	60.50	0	0.00	60.60	1	2,394	0.04%
2024/05/29	5	61.30	5	61.08	61.00	0	2,551	0.00%
2024/05/28	0	0.00	1	61.00	61.50	-1	2,610	-0.04%
2024/05/27	0	0.00	2	60.40	60.20	-2	2,683	-0.07%
2024/05/24	1	60.10	0	0.00	60.00	1	2,751	0.04%
2024/05/23	1	60.00	0	0.00	59.60	1	2,900	0.03%
2024/05/21	2	60.00	0	0.00	60.60	2	3,027	0.07%
2024/05/20	3	61.07	0	0.00	60.60	3	3,064	0.10%
2024/05/17	0	0.00	1	61.80	61.30	-1	3,039	-0.03%
2024/05/16	2	61.10	0	0.00	60.90	2	3,074	0.07%
2024/05/15	3	61.57	1	61.90	61.40	2	3,093	0.06%
2024/05/10	2	60.20	1	60.20	60.70	1	3,146	0.03%
2024/05/09	10	61.02	8	59.80	59.90	2	3,140	0.06%
2024/05/06	6	60.80	0	0.00	60.50	6	3,074	0.20%
2024/05/03	0	0.00	1	61.20	61.30	-1	3,063	-0.03%
2024/05/02	0	0.00	2	61.00	61.00	-2	3,052	-0.07%
2024/04/30	10	60.00	10	59.30	58.80	0	3,021	0.00%
2024/04/25	0	0.00	2	59.00	57.10	-2	2,960	-0.07%
2024/04/24	10	58.80	10	58.70	58.70	0	2,940	0.00%
2024/04/22	0	0.00	0.1	58.60	58.70	-0.1	2,976	0.00%
2024/04/19	0	0.00	70	59.50	59.50	-70	2,969	-2.36%
2024/04/18	1	60.40	0	0.00	60.20	1	2,951	0.03%
2024/04/17	0	0.00	1	59.20	59.20	-1	2,937	-0.03%
2024/04/16	1	58.70	0	0.00	58.40	1	2,947	0.03%
2024/04/15	12	60.88	10	60.20	60.00	2	2,937	0.07%
2024/04/11	2	60.80	1	60.70	61.00	1	2,953	0.03%
2024/04/10	8	63.54	8	62.00	61.70	0	2,937	0.00%
2024/04/09	1.1	63.05	1.1	64.59	64.40	0	2,904	0.00%
2024/04/08	0	0.00	1	61.90	61.80	-1	2,827	-0.04%
2024/04/03	2	62.75	1	61.60	61.60	1	2,821	0.04%
2024/04/01	0	0.00	1	61.50	61.20	-1	2,879	-0.03%
2024/03/28	2	62.60	0	0.00	62.10	2	3,061	0.07%
2024/03/27	0	0.00	3	63.00	62.90	-3	3,124	-0.10%
2024/03/26	0	0.00	1	62.90	62.60	-1	3,272	-0.03%
2024/03/25	5	63.00	5	63.10	63.00	0	3,412	0.00%
2024/03/22	0	0.00	0.1	64.00	63.90	-0.1	3,691	0.00%
2024/03/21	1	63.00	0	0.00	63.10	1	4,125	0.02%
2024/03/20	2.1	62.34	0	0.00	61.90	2.1	4,344	0.05%
2024/03/18	1	63.90	0	0.00	63.00	1	4,223	0.02%
2024/03/15	1	60.00	0	0.00	62.30	1	4,150	0.02%
2024/03/14	0	0.00	43	60.31	60.10	-43	4,101	-1.05%
2024/03/13	10.1	60.65	130	61.21	60.10	-119.9	4,100	-2.92%	大賣/鉅額交易
2024/03/12	0	0.00	4	60.60	61.00	-4	4,081	-0.10%
2024/03/11	11.1	59.95	86	60.72	60.10	-75	4,060	-1.85%
2024/03/07	5	64.10	0	0.00	64.50	5	4,007	0.12%
2024/03/06	8	65.30	9	65.30	65.40	-1	3,983	-0.03%
2024/03/05	4	65.70	4	65.90	66.00	0	3,952	0.00%
2024/03/04	11	68.23	21	67.75	66.20	-10	3,929	-0.25%
2024/03/01	5	66.18	5.7	66.84	66.80	-0.7	3,824	-0.02%
2024/02/29	6	64.40	6	66.47	66.80	0	3,755	0.00%
2024/02/26	0	0.00	7	65.64	65.60	-7	3,587	-0.20%
2024/02/23	5	60.90	6	63.23	62.80	-1	3,454	-0.03%
2024/02/21	6	59.83	5	59.52	59.30	1	3,339	0.03%
2024/02/20	7	61.43	7	60.80	61.00	0	3,290	0.00%
2024/02/19	0	0.00	1	61.10	61.80	-1	3,280	-0.03%
2024/02/16	0	0.00	3	59.07	59.80	-3	3,237	-0.09%
2024/02/15	0	0.00	7	58.54	58.60	-7	3,198	-0.22%
2024/02/05	0	0.00	3	57.40	57.50	-3	3,175	-0.09%
2024/02/02	7	56.96	8	56.73	56.70	-1	3,154	-0.03%
2024/01/31	5	55.96	0	0.00	55.80	5	3,152	0.16%
2024/01/30	12	56.28	12	56.00	56.00	0	3,143	0.00%
2024/01/26	5	55.30	0	0.00	55.50	5	3,114	0.16%
2024/01/24	10	55.75	10	55.70	55.40	0	3,099	0.00%
2024/01/23	6	54.20	6	55.20	55.20	0	3,085	0.00%
2024/01/22	6	53.60	21	53.33	53.90	-15	3,065	-0.49%
2024/01/19	1	53.40	0	0.00	53.50	1	3,054	0.03%
2024/01/17	4	53.40	4	53.20	53.40	0	3,042	0.00%
2024/01/16	7	54.73	7	54.20	54.80	0	3,003	0.00%
2024/01/15	6	55.30	6	55.30	55.40	0	2,992	0.00%
2024/01/12	8	54.51	8	54.73	54.70	0	2,989	0.00%
2024/01/10	8	54.93	7	54.30	54.40	1	3,017	0.03%
2024/01/09	10	56.03	5	55.30	55.40	5	3,004	0.17%
2024/01/08	6	57.20	6	56.58	56.60	0	2,987	0.00%
2024/01/04	3	56.60	3	56.70	56.60	0	2,934	0.00%
2024/01/03	5	56.80	6	56.42	56.40	-1	2,933	-0.03%
2024/01/02	4	57.60	4	57.30	57.30	0	2,907	0.00%
2023/12/28	11	59.35	8	58.30	58.20	3	2,881	0.10%
2023/12/27	5	59.90	5	61.30	60.60	0	2,802	0.00%
2023/12/26	6	60.65	6	60.60	60.30	0	2,746	0.00%
2023/12/25	71	62.84	10	61.10	60.50	61	2,710	2.25%
2023/12/22	7	61.74	7	60.83	60.60	0	2,552	0.00%
2023/12/21	11	60.92	15	60.59	61.70	-4	2,485	-0.16%
2023/12/20	8	59.39	14	59.50	60.10	-6	2,332	-0.26%
2023/12/19	41	57.93	45	59.45	60.10	-4	2,165	-0.18%
2023/12/18	141	57.62	25	57.84	58.00	116	1,870	6.20%	大買/鉅額交易
2023/12/13	2	51.50	0.1	51.60	51.40	1.9	1,188	0.16%
2023/12/11	0	0.00	2	51.40	51.50	-2	1,211	-0.17%
2023/12/08	0	0.00	2	51.00	51.00	-2	1,210	-0.17%
2023/12/07	2	52.20	1	51.80	51.70	1	1,191	0.08%
2023/12/01	0	0.00	11	50.49	50.20	-11	1,117	-0.98%
2023/11/30	2	49.73	0	0.00	49.90	2	1,112	0.18%
2023/11/29	1	49.80	0	0.00	49.85	1	1,133	0.09%
2023/11/28	2	49.10	0	0.00	49.15	2	1,111	0.18%
2023/11/27	2	48.50	0	0.00	48.35	2	1,108	0.18%
2023/11/22	0	0.00	5	49.10	49.10	-5	1,126	-0.44%
2023/11/21	3	48.65	4	49.60	49.35	-1	1,117	-0.09%
2023/11/16	2	48.35	0	0.00	48.30	2	1,119	0.18%
2023/11/09	0	0.00	1	47.95	47.95	-1	1,162	-0.09%
2023/11/07	2	46.95	0	0.00	46.90	2	1,188	0.17%
2023/10/27	1	47.15	0	0.00	47.10	1	1,669	0.06%
2023/10/11	5	46.05	0	0.00	46.10	5	1,913	0.26%
2023/10/06	5	45.80	0	0.00	46.80	5	1,912	0.26%
2023/09/27	1	47.70	0	0.00	47.45	1	1,973	0.05%
2023/09/18	0	0.00	5	49.95	49.95	-5	2,002	-0.25%
2023/09/15	1	49.00	0	0.00	49.50	1	1,982	0.05%
2023/08/17	1	47.00	0	0.00	47.00	1	2,523	0.04%
2023/08/09	1	50.10	1	50.60	51.00	0	2,751	0.00%
2023/08/04	0	0.00	16	51.90	52.00	-16	2,689	-0.60%
2023/08/01	0	0.00	36	49.56	50.00	-36	2,511	-1.43%
2023/07/31	2	49.25	2	48.83	48.65	0	2,473	0.00%
2023/07/25	16	46.10	0	0.00	46.00	16	2,462	0.65%
2023/07/24	1	46.25	0	0.00	45.90	1	2,543	0.04%
2023/07/21	1	45.50	0	0.00	45.75	1	2,584	0.04%
2023/07/20	0	0.00	4	45.98	45.95	-4	2,801	-0.14%
2023/07/18	3	44.22	0	0.00	44.25	3	3,547	0.08%
2023/07/14	2	43.50	0	0.00	43.10	2	3,698	0.05%
2023/07/06	2	45.30	0	0.00	45.00	2	3,756	0.05%
2023/07/03	0	0.00	4	46.88	46.75	-4	3,751	-0.11%
2023/06/30	3	46.27	0	0.00	46.30	3	3,769	0.08%
2023/06/29	0	0.00	10	47.23	46.60	-10	3,772	-0.27%
2023/06/28	92	46.25	9	46.35	46.20	83	3,778	2.20%
2023/06/27	11	46.33	0	0.00	46.30	11	3,799	0.29%
2023/06/20	1	46.95	5	47.46	47.30	-4	3,886	-0.10%
2023/06/19	0	0.00	2	47.33	47.25	-2	3,921	-0.05%
2023/06/15	2	46.35	8	46.78	47.10	-6	3,978	-0.15%
2023/06/13	14	46.54	0	0.00	46.70	14	4,041	0.35%
2023/06/12	4	47.28	0	0.00	47.70	4	4,001	0.10%
2023/06/09	2	47.75	0	0.00	48.20	2	4,013	0.05%
2023/06/08	0	0.00	14	49.11	48.80	-14	3,977	-0.35%
2023/06/07	0	0.00	3	48.98	49.05	-3	3,985	-0.08%
2023/06/06	0	0.00	1	48.45	48.55	-1	3,975	-0.03%
2023/06/05	1	48.20	1	48.85	48.20	0	3,966	0.00%
2023/06/02	4	47.65	0	0.00	47.70	4	3,930	0.10%
2023/05/31	0	0.00	0.6	48.00	47.90	-0.6	3,891	-0.02%
2023/05/30	16	47.55	4.4	47.49	47.60	11.6	3,932	0.29%
2023/05/29	5	48.92	0	0.00	48.80	5	3,909	0.13%
2023/05/26	8	49.66	0	0.00	48.90	8	3,918	0.20%
2023/05/25	10	49.22	8	49.89	50.10	2	3,906	0.05%
2023/05/24	7.5	49.18	13	49.58	49.70	-5.5	3,873	-0.14%
2023/05/23	3.5	49.01	9	49.61	49.50	-5.5	3,834	-0.14%
2023/05/22	22	46.46	5.3	46.95	47.20	16.7	3,703	0.45%
2023/05/19	4.3	48.62	15	49.52	49.75	-10.7	3,560	-0.30%
2023/05/18	1	46.70	8	46.65	46.60	-7	3,388	-0.21%
2023/05/17	1	45.40	3	46.05	46.10	-2	3,375	-0.06%
2023/05/15	2	44.60	0	0.00	44.90	2	3,405	0.06%
2023/05/12	5	45.85	0	0.00	45.10	5	3,431	0.15%
2023/05/11	5	45.85	0	0.00	45.90	5	3,428	0.15%
2023/05/10	1.1	45.64	6	46.87	47.05	-4.9	3,417	-0.14%
2023/05/09	4	44.84	0	0.00	44.75	4	3,377	0.12%
2023/05/08	2	46.60	1.4	46.82	46.40	0.6	3,357	0.02%
2023/05/04	4	46.91	0	0.00	46.70	4	3,347	0.12%
2023/05/03	1	46.95	0	0.00	47.20	1	3,391	0.03%
2023/05/02	27	47.44	0	0.00	47.45	27	3,457	0.78%
2023/04/28	10	48.74	0	0.00	48.85	10	3,432	0.29%
2023/04/25	0.3	51.00	1	49.20	48.20	-0.7	3,305	-0.02%
2023/04/24	2	50.60	0	0.00	49.80	2	3,135	0.06%
2023/04/21	21	50.90	35.4	51.93	53.60	-14.4	2,823	-0.51%
2023/04/20	1.5	49.85	14	49.18	48.80	-12.5	2,378	-0.53%
2023/04/19	0	0.00	0.2	46.25	46.35	-0.2	2,220	-0.01%
2023/04/17	0.3	47.00	6	46.58	47.00	-5.7	2,185	-0.26%
2023/04/14	4	44.84	0	0.00	44.70	4	2,142	0.19%
2023/04/12	0	0.00	1	45.55	45.60	-1	2,162	-0.05%
2023/04/11	1	44.95	0	0.00	44.95	1	2,188	0.05%
2023/04/10	45	45.98	0	0.00	45.75	45	2,190	2.05%
2023/04/07	0	0.00	1	46.60	46.55	-1	2,195	-0.05%
2023/03/30	1	47.55	1	47.25	47.50	0	2,418	0.00%
2023/03/29	1	47.90	0	0.00	47.65	1	2,498	0.04%
2023/03/23	0	0.00	4	48.60	48.00	-4	2,648	-0.15%
2023/03/21	0	0.00	8	47.52	47.50	-8	2,725	-0.29%
2023/03/15	2	45.35	0	0.00	44.75	2	2,572	0.08%
2023/03/10	1	45.70	0	0.00	45.15	1	2,546	0.04%
2023/03/06	0	0.00	5	45.77	45.75	-5	2,544	-0.20%
2023/03/03	0	0.00	1	45.25	45.15	-1	2,549	-0.04%
2023/03/01	4	43.63	1	43.20	43.30	3	2,504	0.12%
2023/02/20	0	0.00	1	45.60	45.55	-1	2,505	-0.04%
2023/02/14	5	44.55	0	0.00	45.15	5	2,627	0.19%
2023/02/10	2	45.40	0	0.00	45.00	2	2,609	0.08%
2023/02/09	3	46.00	0	0.00	45.90	3	2,581	0.12%
2023/02/08	5	46.90	0	0.00	46.75	5	2,559	0.20%
2023/02/02	0	0.00	2	47.50	47.45	-2	2,481	-0.08%
2023/01/31	0	0.00	3	48.43	48.40	-3	2,415	-0.12%
2023/01/30	2	46.40	3	46.12	46.60	-1	2,314	-0.04%
2023/01/17	2	45.30	3	45.37	45.30	-1	2,270	-0.04%
2023/01/16	0	0.00	2	44.20	44.15	-2	2,237	-0.09%
2023/01/13	1	44.95	11	44.50	44.70	-10	2,224	-0.45%
2023/01/12	0	0.00	17	44.42	44.85	-17	2,243	-0.76%
2023/01/10	16	43.77	0	0.00	43.50	16	2,173	0.74%
2023/01/06	2	42.90	0	0.00	42.95	2	2,146	0.09%
2023/01/05	0	0.00	1	43.35	43.60	-1	2,150	-0.05%
2023/01/04	1	43.60	0	0.00	43.50	1	2,150	0.05%
2022/12/26	0	0.00	1	43.55	43.80	-1	2,068	-0.05%
2022/12/22	1	43.50	4	43.33	44.25	-3	1,970	-0.15%
2022/12/21	0	0.00	5	42.05	41.55	-5	1,821	-0.27%
2022/12/20	5	41.70	1	40.55	40.35	4	1,741	0.23%
2022/12/19	2	41.00	0	0.00	41.70	2	1,730	0.12%
2022/12/16	0	0.00	3	42.30	42.00	-3	1,698	-0.18%
2022/12/15	1	42.00	22	42.15	42.10	-21	1,633	-1.29%
2022/12/14	0	0.00	2	41.00	40.50	-2	1,535	-0.13%
2022/12/13	0	0.00	2	41.50	41.70	-2	1,483	-0.13%
2022/12/09	0	0.00	0.1	38.40	39.25	-0.1	1,357	-0.01%
2022/12/07	20.1	38.10	0	0.00	37.85	20.1	1,363	1.47%
2022/12/05	0	0.00	10	39.25	39.30	-10	1,372	-0.73%
2022/12/01	0	0.00	10	38.46	38.50	-10	1,522	-0.66%
2022/11/28	3	36.80	0	0.00	37.15	3	1,505	0.20%
2022/11/25	0	0.00	2	38.00	37.25	-2	1,502	-0.13%
2022/11/23	1	37.40	0	0.00	37.00	1	1,473	0.07%
2022/11/22	5	37.69	0	0.00	37.35	5	1,476	0.34%
2022/11/21	1	37.70	0	0.00	37.80	1	1,476	0.07%
2022/11/18	0	0.00	2	37.15	37.70	-2	1,482	-0.13%
2022/11/17	1	36.90	0	0.00	37.40	1	1,480	0.07%
2022/11/16	2	37.10	6	37.40	37.35	-4	1,476	-0.27%
2022/11/15	9	37.42	15	37.25	37.50	-6	1,428	-0.42%
2022/11/02	1	34.45	0	0.00	34.60	1	1,518	0.07%
2022/10/28	0	0.00	5	34.20	34.15	-5	1,581	-0.32%
2022/10/27	4	35.45	0	0.00	35.30	4	1,609	0.25%
2022/10/24	0	0.00	4	36.15	36.00	-4	1,838	-0.22%
2022/10/20	0	0.00	2	35.70	36.00	-2	1,839	-0.11%
2022/10/17	30	33.35	0	0.00	34.40	30	1,812	1.65%
2022/10/06	2	34.90	0	0.00	34.95	2	1,893	0.11%
2022/09/30	1	32.85	0	0.00	34.00	1	1,920	0.05%
2022/09/28	2	34.50	1	34.15	34.05	1	1,965	0.05%
2022/09/27	6	34.08	0	0.00	34.90	6	2,006	0.30%
2022/09/26	5	35.15	10	35.00	34.45	-5	2,027	-0.25%
2022/09/20	3	37.60	0	0.00	37.60	3	2,091	0.14%
2022/09/16	2	38.90	0	0.00	38.85	2	2,104	0.10%
2022/09/12	1	39.90	0	0.00	39.80	1	2,259	0.04%
2022/09/07	10	38.07	8	36.84	36.30	2	2,193	0.09%
2022/09/02	0	0.00	9	37.05	36.90	-9	2,156	-0.42%
2022/09/01	1	37.40	1	37.40	37.40	0	2,177	0.00%
2022/08/29	2	37.40	0	0.00	37.60	2	2,222	0.09%
2022/08/25	2	38.83	1	39.20	38.65	1	2,230	0.04%
2022/08/24	11	38.85	1	39.20	39.05	10	2,223	0.45%
2022/08/23	3	38.00	0	0.00	37.95	3	2,223	0.13%
2022/08/22	3	38.70	0	0.00	38.55	3	2,251	0.13%
2022/08/19	0	0.00	1	39.10	39.30	-1	2,266	-0.04%
2022/08/17	1	40.00	5	39.60	39.25	-4	2,296	-0.17%
2022/08/16	0	0.00	10	39.25	39.30	-10	2,309	-0.43%
2022/08/15	3	39.95	0	0.00	40.00	3	2,319	0.13%
2022/08/12	0	0.00	10	37.82	38.20	-10	2,268	-0.44%
2022/08/09	10	35.09	1	35.40	35.55	9	2,351	0.38%
2022/08/05	10	35.00	0	0.00	35.30	10	2,517	0.40%
2022/08/04	3	34.55	0	0.00	34.60	3	2,699	0.11%
2022/08/03	0	0.00	20	35.20	35.20	-20	2,871	-0.70%
2022/08/02	6	36.71	10	36.61	36.55	-4	2,922	-0.14%
2022/08/01	24	37.55	22	37.54	37.85	2	2,926	0.07%
2022/07/27	0	0.00	0	35.05	35.05	0	3,030	0.00%
2022/07/21	0	0.00	1	35.55	35.70	-1	3,169	-0.03%
2022/07/20	14	36.14	0	0.00	36.00	14	3,284	0.43%
2022/07/19	0	0.00	7	35.41	36.15	-7	3,335	-0.21%
2022/07/18	13	34.96	1	34.50	35.00	12	3,363	0.36%
2022/07/15	2	33.75	0	0.00	34.05	2	3,411	0.06%
2022/07/14	0	0.00	5	34.25	34.45	-5	3,619	-0.14%
2022/07/12	3	33.28	0	0.00	32.90	3	3,854	0.08%
2022/07/11	0	0.00	4	34.63	34.95	-4	4,111	-0.10%
2022/07/08	0	0.00	4	35.11	35.00	-4	4,425	-0.09%
2022/07/06	1	34.25	3	34.25	34.10	-2	4,607	-0.04%
2022/07/05	4	39.19	0	0.00	39.30	4	4,714	0.08%
2022/07/01	1	38.85	1	39.35	37.85	0	4,928	0.00%
2022/06/30	3	39.73	0	0.00	39.65	3	5,169	0.06%
2022/06/29	5	41.00	0	0.00	41.05	5	5,248	0.10%
2022/06/28	0	0.00	5	41.26	41.15	-5	5,341	-0.09%
2022/06/27	5	41.65	0	0.00	41.90	5	5,411	0.09%
2022/06/23	3	40.70	0	0.00	40.20	3	5,563	0.05%
2022/06/22	0	0.00	5	41.20	40.60	-5	5,704	-0.09%
2022/06/21	1	42.10	0	0.00	42.35	1	5,876	0.02%
2022/06/17	1	44.00	5	44.05	44.15	-4	5,929	-0.07%
2022/06/16	0	0.00	1	46.60	45.00	-1	5,954	-0.02%
2022/06/14	0	0.00	1	47.25	46.85	-1	6,001	-0.02%
2022/06/13	3	48.20	0	0.00	47.25	3	6,048	0.05%
2022/06/10	1	49.05	0	0.00	48.80	1	6,117	0.02%
2022/06/08	1	50.30	0	0.00	50.30	1	6,283	0.02%
2022/06/02	0	0.00	12	49.73	49.65	-12	6,427	-0.19%
2022/05/31	0	0.00	3	49.92	49.90	-3	6,505	-0.05%
2022/05/30	23	50.41	0	0.00	50.20	23	6,532	0.35%
2022/05/27	5	49.20	3	49.60	49.70	2	6,570	0.03%
2022/05/24	0	0.00	10	48.00	48.15	-10	6,930	-0.14%
2022/05/20	0	0.00	1	48.65	48.65	-1	6,929	-0.01%
2022/05/19	0	0.00	3	48.45	48.30	-3	7,060	-0.04%
2022/05/18	1	49.20	3	49.65	50.00	-2	7,041	-0.03%
2022/05/17	2	49.30	0	0.00	48.95	2	6,988	0.03%
2022/05/16	3	49.15	0	0.00	48.90	3	6,957	0.04%
2022/05/13	3	49.40	3	50.30	49.70	0	6,918	0.00%
2022/05/12	8	51.10	31.3	50.56	50.00	-23.3	6,906	-0.34%
2022/05/11	5	53.40	7	53.13	52.40	-2	6,732	-0.03%
2022/05/10	21	57.08	0	0.00	57.10	21	6,590	0.32%
2022/05/09	12	58.13	0	0.00	58.00	12	6,529	0.18%
2022/05/06	1	60.00	0	0.00	60.40	1	6,495	0.02%
2022/05/05	22	62.12	0	0.00	62.40	22	6,448	0.34%
2022/04/29	0	0.00	8	64.20	64.40	-8	6,295	-0.13%
2022/04/27	0	0.00	1.2	64.68	65.00	-1.2	6,252	-0.02%
2022/04/26	13	66.17	0	0.00	65.10	13	6,193	0.21%
2022/04/25	0	0.00	2	66.80	66.10	-2	6,069	-0.03%
2022/04/22	2	70.40	1.5	69.28	69.40	0.5	5,992	0.01%
2022/04/21	11	70.14	1.1	69.55	69.50	9.9	5,952	0.17%
2022/04/20	27.1	70.15	21	70.21	71.40	6.1	5,912	0.10%
2022/04/19	3	72.30	8	72.70	72.40	-5	5,733	-0.09%
2022/04/18	7	74.44	21	73.66	72.90	-14	5,664	-0.25%
2022/04/15	3	75.57	9	75.51	75.50	-6	5,535	-0.11%
2022/04/14	4	74.55	17	73.69	74.80	-13	5,271	-0.25%
2022/04/13	9	71.98	10	72.05	71.20	-1	4,961	-0.02%
2022/04/12	2	70.80	2	70.50	70.70	0	4,847	0.00%
2022/04/11	10	70.50	6	71.38	69.80	4	4,768	0.08%
2022/04/08	2	68.70	0	0.00	69.20	2	4,625	0.04%
2022/04/07	34	69.68	105	68.58	67.90	-71	4,547	-1.56%	大賣/
2022/04/06	2	71.40	11	71.00	70.80	-9	4,326	-0.21%
2022/04/01	0	0.00	4	69.05	69.50	-4	4,057	-0.10%
2022/03/31	1	68.50	4.1	68.01	67.80	-3.1	3,960	-0.08%
2022/03/30	4.1	65.31	13	67.31	67.40	-8.9	3,881	-0.23%
2022/03/29	34	66.63	10.3	66.44	66.00	23.8	3,843	0.62%
2022/03/28	15.2	66.69	1	67.20	67.90	14.2	3,778	0.38%
2022/03/25	1.1	66.76	15.4	67.77	68.00	-14.4	3,716	-0.39%
2022/03/24	3.1	67.19	5	66.60	66.00	-1.9	3,626	-0.05%
2022/03/23	1.3	65.46	7	64.91	65.30	-5.7	3,518	-0.16%
2022/03/22	0	0.00	1	64.00	64.10	-1	3,412	-0.03%
2022/03/21	6	63.27	0	0.00	63.30	6	3,357	0.18%
2022/03/17	5	62.70	1	61.50	62.40	4	3,326	0.12%
2022/03/16	13	63.35	0	0.00	62.30	13	3,272	0.40%
2022/03/15	11	63.85	3	64.53	64.20	8	3,223	0.25%
2022/03/14	2	66.20	6	64.90	66.20	-4	3,167	-0.13%
2022/03/11	2	63.45	11	63.71	63.80	-9	3,076	-0.29%
2022/03/10	6	62.60	2	61.55	62.70	4	3,000	0.13%
2022/03/09	1	60.50	0	0.00	61.70	1	2,973	0.03%
2022/03/08	13	61.27	11	60.05	59.50	2	2,944	0.07%
2022/03/07	1	61.70	8	61.75	62.10	-7	2,860	-0.24%
2022/03/03	10	62.80	2	62.70	63.00	8	2,793	0.29%
2022/03/02	0	0.00	1	62.60	62.70	-1	2,778	-0.04%
2022/03/01	15	63.79	42	63.73	63.00	-27	2,739	-0.99%
2022/02/25	6	61.45	1	61.60	62.00	5	2,577	0.19%
2022/02/24	28	59.43	29	59.80	59.40	-1	2,513	-0.04%
2022/02/22	29	59.08	35	59.75	59.50	-6	2,466	-0.24%
2022/02/21	35	61.57	6	60.70	60.30	29	2,430	1.19%
2022/02/16	5	57.90	0	0.00	57.80	5	2,322	0.22%
2022/02/09	0	56.70	0	0.00	57.00	0	2,462	0.00%
2022/02/08	1	56.30	0	0.00	56.40	1	2,451	0.04%
2022/01/17	0	0.00	26	53.94	54.50	-26	2,705	-0.96%
2022/01/12	2	54.30	0	0.00	54.70	2	2,807	0.07%
2022/01/10	0	0.00	7	57.00	56.00	-7	2,792	-0.25%
2022/01/03	1	57.90	1	57.50	57.50	0	2,898	0.00%
2021/12/24	0	0.00	4	60.00	59.00	-4	3,096	-0.13%
2021/12/23	12	60.30	8	59.90	60.00	4	3,119	0.13%
2021/12/21	0	0.00	1	59.90	59.90	-1	3,097	-0.03%
2021/12/20	1	60.20	1	60.00	60.00	0	3,082	0.00%
2021/12/17	1	58.90	1	59.20	58.80	0	3,019	0.00%
2021/11/26	3	58.23	0	0.00	57.80	3	3,312	0.09%
2021/11/24	0	0.00	3	59.13	58.80	-3	3,404	-0.09%
2021/11/22	1	55.80	0	0.00	56.60	1	3,586	0.03%
2021/11/19	0	0.00	1	56.10	56.10	-1	3,630	-0.03%
2021/11/18	0	0.00	1	56.70	56.70	-1	3,716	-0.03%
2021/11/16	0	0.00	4	56.08	56.20	-4	3,824	-0.10%
2021/11/15	2	56.80	0	0.00	56.80	2	3,881	0.05%
2021/11/08	105	60.69	1	61.20	60.00	104	4,194	2.48%	大買/鉅額交易
2021/11/05	1	58.00	0	0.00	58.50	1	4,137	0.02%
2021/11/03	0	0.00	2	59.35	59.40	-2	4,313	-0.05%
2021/11/02	1	59.20	2	59.15	57.60	-1	4,284	-0.02%
2021/11/01	1	57.80	0	0.00	58.20	1	4,327	0.02%
2021/10/28	0	0.00	1	59.10	59.00	-1	4,363	-0.02%
2021/10/27	0	0.00	2	58.20	57.80	-2	4,438	-0.05%
2021/10/25	1	55.70	3	56.83	56.80	-2	4,777	-0.04%
2021/10/22	4	56.05	5	55.08	55.20	-1	4,893	-0.02%
2021/10/21	5	58.20	2	57.95	58.20	3	4,935	0.06%
2021/10/18	1	56.00	1	58.20	56.70	0	5,351	0.00%
2021/10/14	0	0.00	4	56.60	56.70	-4	5,959	-0.07%
2021/10/13	2	55.40	0	0.00	55.10	2	6,355	0.03%
2021/10/05	0	0.00	1	57.30	58.60	-1	7,686	-0.01%
2021/10/01	6	59.83	0	0.00	59.50	6	8,220	0.07%
2021/09/30	0	0.00	1	62.50	63.00	-1	8,743	-0.01%
2021/09/28	0	0.00	0.2	61.80	61.50	-0.2	10,946	0.00%
2021/09/22	3	62.93	0	0.00	62.20	3	14,889	0.02%
2021/09/16	1	64.50	0	0.00	64.30	1	15,766	0.01%
2021/09/14	1	64.80	0	0.00	65.00	1	16,733	0.01%
2021/09/13	1	66.60	0	0.00	66.80	1	17,518	0.01%
2021/09/10	1	66.80	3	66.50	66.10	-2	17,588	-0.01%
2021/09/09	2	64.15	4	65.27	65.20	-2	17,647	-0.01%
2021/09/07	1	65.40	0	0.00	65.40	1	17,941	0.01%
2021/09/06	0	0.00	2	67.50	66.30	-2	18,054	-0.01%
2021/09/03	5	67.50	0	0.00	66.80	5	18,234	0.03%
2021/09/02	2	68.35	0	0.00	67.60	2	18,385	0.01%
2021/09/01	1	69.20	0	0.00	69.40	1	18,473	0.01%
2021/08/31	1	71.10	3	71.17	70.30	-2	18,592	-0.01%
2021/08/30	0	0.00	2	69.65	69.60	-2	18,777	-0.01%
2021/08/27	0	0.00	1	68.30	69.10	-1	19,012	-0.01%
2021/08/26	29	71.49	29	69.89	69.00	0	19,337	0.00%
2021/08/25	2	66.90	0	0.00	67.10	2	19,534	0.01%
2021/08/24	0	0.00	6	66.13	66.30	-6	19,780	-0.03%
2021/08/23	8	65.41	0	0.00	65.80	8	20,561	0.04%
2021/08/19	2	65.60	0	0.00	63.20	2	21,520	0.01%
2021/08/17	1	65.70	51	67.46	64.50	-50	21,796	-0.23%
2021/08/16	51	68.88	50	72.20	68.40	1	22,036	0.00%
2021/08/13	31	72.53	30	72.30	72.20	1	22,349	0.00%
2021/08/12	0	0.00	2	73.40	74.10	-2	22,842	-0.01%
2021/08/11	2	74.00	2	73.40	71.50	0	23,280	0.00%
2021/08/10	2	74.50	2	72.85	72.50	0	23,465	0.00%
2021/08/09	26	75.38	25	75.72	75.80	1	23,677	0.00%
2021/08/05	50	74.66	50	75.50	74.20	0	24,359	0.00%
2021/08/03	31	77.10	0	0.00	76.80	31	25,439	0.12%
2021/08/02	23	76.09	24	76.96	77.50	-1	26,084	0.00%
2021/07/30	11	76.97	13	76.49	75.80	-2	26,449	-0.01%
2021/07/29	9	73.10	3	74.20	75.00	6	27,183	0.02%
2021/07/28	4	72.93	5	73.00	72.50	-1	27,871	0.00%
2021/07/27	0	0.00	5	74.00	72.10	-5	28,415	-0.02%
2021/07/26	2	74.80	3	75.17	74.70	-1	29,154	0.00%
2021/07/23	25	73.78	26	73.29	73.80	-1	29,831	0.00%
2021/07/22	21	71.47	31	72.59	71.70	-10	30,155	-0.03%
2021/07/21	11	75.51	3	75.83	73.30	8	30,639	0.03%
2021/07/20	32	78.08	5	77.54	76.80	27	30,768	0.09%
2021/07/19	8	76.85	20	76.23	79.40	-12	30,883	-0.04%
2021/07/16	10	75.20	7	73.84	74.00	3	31,277	0.01%
2021/07/15	11	74.62	2	73.00	74.80	9	31,829	0.03%
2021/07/14	11	72.32	6	73.88	72.00	5	31,954	0.02%
2021/07/13	7	76.60	31.5	78.59	75.60	-24.5	32,305	-0.08%
2021/07/12	7	83.07	24	81.77	81.20	-17	32,626	-0.05%
2021/07/09	3	82.23	33	82.64	81.10	-30	33,246	-0.09%
2021/07/08	27	84.44	53	82.42	83.60	-26	34,034	-0.08%
2021/07/07	20	84.03	34	83.54	84.00	-14	33,763	-0.04%
2021/07/06	37	89.00	63	87.47	87.80	-26	33,327	-0.08%
2021/07/05	105	89.67	30	87.94	85.80	75	32,680	0.23%	大買/
2021/07/02	9	83.89	27	84.37	86.60	-18	31,335	-0.06%
2021/07/01	29	79.17	5	78.68	78.80	24	30,621	0.08%
2021/06/30	59	82.23	30	83.00	79.80	29	30,088	0.10%
2021/06/29	41	79.95	26	78.77	80.20	15	28,815	0.05%
2021/06/28	4	71.43	12	71.83	74.30	-8	27,622	-0.03%
2021/06/25	2	68.25	4	68.03	67.60	-2	26,994	-0.01%
2021/06/24	18	67.81	17	66.69	66.80	1	26,720	0.00%
2021/06/23	19	68.95	12	66.70	65.60	7	26,441	0.03%
2021/06/22	6	68.77	20	68.56	69.50	-14	25,722	-0.05%
2021/06/21	3	63.50	0	0.00	63.20	3	24,893	0.01%
2021/06/18	1	64.30	3	64.87	64.30	-2	24,773	-0.01%
2021/06/17	3	65.43	1	64.50	64.70	2	24,687	0.01%
2021/06/16	2	64.45	2	65.70	64.30	0	24,501	0.00%
2021/06/15	2	65.65	1	65.00	65.80	1	24,374	0.00%
2021/06/11	1	65.70	3	65.10	64.10	-2	24,239	-0.01%
2021/06/09	2	63.80	0	0.00	63.60	2	23,966	0.01%
2021/06/08	4	66.65	5	66.34	65.50	-1	23,840	0.00%
2021/06/07	6	65.15	8	64.81	65.20	-2	23,766	-0.01%
2021/06/04	3	66.80	3	67.77	66.30	0	23,647	0.00%
2021/06/03	25	68.08	27	66.74	66.70	-2	23,600	-0.01%
2021/06/02	54	66.81	35	66.17	67.00	19	23,249	0.08%
2021/06/01	36	66.18	4	64.78	65.60	32	22,815	0.14%
2021/05/31	19	67.65	47	67.63	64.20	-28	22,585	-0.12%
2021/05/28	37	63.15	15	62.11	64.40	22	21,715	0.10%
2021/05/27	18	59.63	8	60.30	58.60	10	21,116	0.05%
2021/05/26	6	57.30	0	0.00	57.80	6	20,697	0.03%
2021/05/25	4	57.25	3	56.60	56.80	1	20,585	0.00%
2021/05/24	6	59.73	3	60.07	58.80	3	20,330	0.01%
2021/05/21	2	60.80	6	59.38	60.70	-4	20,101	-0.02%
2021/05/20	4	60.00	1	62.90	57.20	3	19,706	0.02%
2021/05/19	11	58.04	14	59.44	61.70	-3	19,174	-0.02%
2021/05/18	0	0.00	2	56.10	56.10	-2	18,723	-0.01%
2021/05/17	4	53.70	6	53.22	51.00	-2	18,450	-0.01%
2021/05/14	3	61.70	2	57.10	56.60	1	18,170	0.01%
2021/05/13	12	61.78	170	59.34	60.20	-158	17,761	-0.89%	大賣/鉅額交易
2021/05/12	3	70.63	14	69.20	65.10	-11	17,309	-0.06%
2021/05/11	51	77.97	29	74.38	72.30	22	16,971	0.13%
2021/05/10	19	80.61	11	78.92	80.20	8	16,146	0.05%
2021/05/07	8	74.14	7	74.10	75.80	1	15,440	0.01%
2021/05/06	62	75.80	48	75.14	73.90	14	14,956	0.09%
2021/05/05	6	73.78	5.5	73.60	74.60	0.5	13,962	0.00%
2021/05/04	13	72.54	10	70.36	69.30	3	13,185	0.02%
2021/05/03	14	79.56	18	80.15	72.60	-4	12,523	-0.03%
2021/04/29	7	79.03	10.7	79.22	80.50	-3.7	11,674	-0.03%
2021/04/28	32.5	71.01	47	71.35	73.20	-14.5	10,831	-0.13%
2021/04/27	100	70.40	62	69.99	70.60	38	10,422	0.36%
2021/04/26	115	61.93	9	63.96	66.50	106	9,804	1.08%	大買/鉅額交易
2021/04/23	20	59.84	45	60.81	60.50	-25	9,449	-0.26%
2021/04/22	24	61.88	30	61.85	59.30	-6	9,050	-0.07%
2021/04/21	9	58.88	21	58.40	58.90	-12	8,305	-0.14%
2021/04/20	30	54.22	28	53.39	56.70	2	7,636	0.03%
2021/04/19	16	55.14	15	54.91	55.00	1	7,276	0.01%
2021/04/16	81	53.12	43	53.84	53.00	38	6,608	0.57%
2021/04/15	15	49.38	19	50.32	52.00	-4	5,951	-0.07%
2021/04/14	6	46.63	256	47.20	48.00	-250	5,075	-4.93%	大賣/鉅額交易
2021/04/13	0	0.00	3	44.53	44.65	-3	4,123	-0.07%
2021/04/12	0	0.00	2	44.75	44.60	-2	4,101	-0.05%
2021/04/09	0	0.00	2	42.65	43.30	-2	3,980	-0.05%
2021/04/08	5	44.37	2	44.73	44.50	3	3,910	0.08%
2021/04/07	0	0.00	2	41.30	42.00	-2	3,813	-0.05%
2021/04/06	3	41.32	5	41.90	41.95	-2	3,846	-0.05%
2021/04/01	0	0.00	1	39.85	40.45	-1	3,714	-0.03%
2021/03/24	1	38.80	10	38.80	38.80	-9	4,457	-0.20%
2021/03/19	5	39.30	0	0.00	39.05	5	4,517	0.11%
2021/03/18	2	39.60	0	0.00	39.35	2	4,556	0.04%
2021/03/17	1	39.30	0	0.00	39.30	1	4,842	0.02%
2021/03/16	3	39.00	0	0.00	38.95	3	5,185	0.06%
2021/03/15	3	40.75	0	0.00	40.80	3	5,090	0.06%
2021/03/12	1	40.00	0	0.00	40.00	1	5,093	0.02%
2021/03/11	4	40.01	0	0.00	39.95	4	5,153	0.08%
2021/03/10	0	0.00	5	40.98	41.15	-5	5,110	-0.10%
2021/03/09	0	0.00	1	40.55	39.40	-1	4,971	-0.02%
2021/03/04	1	39.55	1	40.00	39.65	0	4,933	0.00%
2021/03/02	0	0.00	2	39.35	38.55	-2	5,172	-0.04%
2021/02/25	0	0.00	1	40.00	39.70	-1	5,626	-0.02%
2021/02/24	3	38.95	0	0.00	38.80	3	5,682	0.05%
2021/02/23	2	39.98	27	40.01	39.80	-25	5,640	-0.44%
2021/02/22	0	0.00	1	39.00	39.00	-1	5,517	-0.02%
2021/02/19	5	38.10	5	37.85	37.75	0	5,449	0.00%
2021/02/18	3	37.85	10	37.78	37.85	-7	5,430	-0.13%
2021/02/05	50	35.69	0	0.00	35.70	50	5,386	0.93%
2021/02/04	5	35.60	0	0.00	35.50	5	5,428	0.09%
2021/02/02	5	34.80	0	0.00	34.80	5	5,471	0.09%
2021/02/01	5	33.60	0	0.00	33.70	5	5,460	0.09%
2021/01/20	0	0.00	3	34.45	34.10	-3	5,396	-0.06%
2021/01/19	0	0.00	1	36.05	35.85	-1	5,413	-0.02%
2021/01/18	0	0.00	13	34.68	35.95	-13	5,390	-0.24%
2021/01/15	10	35.43	0	0.00	35.05	10	5,355	0.19%
2021/01/14	5	36.00	0	0.00	36.10	5	5,286	0.09%
2021/01/13	0	0.00	1	36.55	36.65	-1	5,201	-0.02%
2021/01/08	1	38.95	0	0.00	38.90	1	5,080	0.02%
2021/01/07	5	39.40	2	39.35	39.40	3	5,063	0.06%
2021/01/06	9	39.25	4	40.45	39.35	5	5,041	0.10%
2021/01/05	7	40.14	7	40.54	40.70	0	4,969	0.00%
2020/12/30	2	40.90	1	40.65	39.70	1	4,898	0.02%
2020/12/29	3	39.57	3	40.60	39.80	0	4,849	0.00%
2020/12/28	0	0.00	14	39.13	39.00	-14	4,740	-0.30%
2020/12/25	0	0.00	1	39.15	39.15	-1	4,718	-0.02%
2020/12/24	2	39.15	10	39.25	38.90	-8	4,704	-0.17%
2020/12/23	5	39.35	6	39.58	39.70	-1	4,672	-0.02%
2020/12/22	9	42.11	43	42.66	40.30	-34	4,695	-0.72%
2020/12/21	14	40.75	17	40.77	40.75	-3	4,377	-0.07%
2020/12/18	1	39.70	19	38.64	39.10	-18	4,170	-0.43%
2020/12/17	0	0.00	4	38.35	38.20	-4	4,148	-0.10%
2020/12/16	101	38.27	0	0.00	38.20	101	4,175	2.42%	大買/鉅額交易
2020/12/15	5	38.00	0	0.00	37.90	5	4,254	0.12%
2020/12/14	105	38.74	0	0.00	38.55	105	4,332	2.42%	大買/鉅額交易
2020/12/11	24	40.60	5	39.11	38.70	19	4,395	0.43%
2020/12/10	3	40.60	2	40.83	41.00	1	4,124	0.02%
2020/12/09	0	0.00	1	37.65	37.80	-1	3,814	-0.03%
2020/12/08	0	0.00	16	38.23	38.20	-16	4,061	-0.39%
2020/12/07	1	38.90	5	38.25	38.55	-4	4,055	-0.10%
2020/12/04	0	0.00	15	38.50	38.80	-15	4,018	-0.37%
2020/12/03	10	38.30	17	38.12	37.95	-7	4,028	-0.17%
2020/12/02	0	0.00	1	37.20	37.45	-1	4,193	-0.02%
2020/12/01	20	38.40	8	37.87	37.60	12	4,159	0.29%
2020/11/30	30	39.23	0	0.00	38.85	30	4,119	0.73%
2020/11/27	1	38.05	4	38.71	38.70	-3	4,081	-0.07%
2020/11/26	3	38.22	32	38.00	38.45	-29	3,993	-0.73%
2020/11/25	14	37.01	19	37.63	36.85	-5	3,842	-0.13%
2020/11/24	19	35.59	22	35.23	35.15	-3	3,510	-0.09%
2020/11/23	2	33.95	5	33.90	33.95	-3	3,344	-0.09%
2020/11/16	10	32.60	20	32.40	32.25	-10	3,263	-0.31%
2020/11/11	0	0.00	1	32.75	32.90	-1	3,205	-0.03%
2020/11/10	0	0.00	10	31.70	31.70	-10	3,157	-0.32%
2020/11/04	0	0.00	1	32.00	31.75	-1	3,433	-0.03%
2020/11/03	5	32.10	5	31.85	31.85	0	3,434	0.00%
2020/11/02	5	31.05	5	31.60	31.85	0	3,425	0.00%
2020/10/28	5	32.80	0	0.00	32.65	5	3,371	0.15%
2020/10/27	6	31.71	8	32.61	32.70	-2	3,335	-0.06%
2020/10/23	0	0.00	3	31.30	31.25	-3	3,272	-0.09%
2020/10/13	0	0.00	5	32.10	32.50	-5	3,236	-0.15%
2020/10/12	2	32.55	2	32.75	32.75	0	3,232	0.00%
2020/10/08	10	32.40	0	0.00	32.35	10	3,208	0.31%
2020/10/06	0	0.00	10	32.20	32.50	-10	3,159	-0.32%
2020/09/30	0	0.00	1	30.50	30.85	-1	3,113	-0.03%
2020/09/29	2	30.35	0	0.00	30.25	2	3,103	0.06%
2020/09/25	6	30.68	0	0.00	30.45	6	3,080	0.19%
2020/09/23	5	32.00	0	0.00	32.25	5	2,879	0.17%
2020/09/22	0	0.00	200	32.78	32.70	-200	2,823	-7.08%	大賣/鉅額交易
2020/09/18	0	0.00	2	33.95	34.35	-2	2,708	-0.07%
2020/09/17	29	34.10	30	34.05	34.45	-1	2,603	-0.04%
2020/09/16	1	33.75	2	33.10	33.30	-1	2,459	-0.04%
2020/09/14	0	0.00	2	32.10	31.95	-2	2,295	-0.09%
2020/09/11	50	33.11	37	33.00	32.15	13	2,227	0.58%
2020/09/10	0	0.00	2	31.80	32.00	-2	1,944	-0.10%
2020/09/08	21	31.99	8	31.23	31.25	13	1,870	0.69%
2020/09/07	5	33.30	6	32.97	32.80	-1	1,799	-0.06%
2020/09/02	2	30.45	0	0.00	31.00	2	1,534	0.13%
2020/08/28	0	0.00	7	29.30	29.05	-7	1,411	-0.50%
2020/08/27	2	29.20	11	29.30	29.05	-9	1,410	-0.64%
2020/08/26	0	0.00	11	29.14	29.05	-11	1,347	-0.82%
2020/08/25	11	29.65	30	29.08	29.15	-19	1,347	-1.41%
2020/08/24	15	28.63	0	0.00	28.95	15	1,346	1.11%
2020/08/21	33	28.40	1	28.70	28.90	32	1,357	2.36%
2020/08/20	1	27.50	0	0.00	27.40	1	1,331	0.08%
2020/08/19	5	29.20	0	0.00	28.75	5	1,286	0.39%
2020/08/18	0	0.00	35	29.38	29.15	-35	1,266	-2.76%
2020/08/14	35	29.40	0	0.00	29.70	35	1,218	2.87%
2020/08/13	2	28.68	0	0.00	28.80	2	1,195	0.17%
2020/08/10	0	0.00	1	28.00	29.40	-1	981	-0.10%
2020/07/29	0	0.00	2	26.00	25.95	-2	899	-0.22%
2020/07/23	1	25.95	0	0.00	26.00	1	832	0.12%
2020/07/15	3	24.10	3	24.35	24.50	0	806	0.00%
2020/07/14	6	24.88	0	0.00	24.55	6	801	0.75%
2020/07/13	3	25.02	0	0.00	25.05	3	791	0.38%
2020/07/10	1	25.10	0	0.00	24.95	1	793	0.13%
2020/07/09	1	25.40	0	0.00	25.35	1	792	0.13%
2020/07/08	1	25.15	1	25.20	25.15	0	790	0.00%
2020/07/07	1	25.10	0	0.00	25.20	1	791	0.13%
2020/06/29	2	24.73	0	0.00	24.80	2	821	0.24%
2020/06/24	0	0.00	1	25.15	25.30	-1	832	-0.12%
2020/06/19	1	25.35	0	0.00	25.10	1	894	0.11%
2020/06/18	1	25.50	0	0.00	25.50	1	918	0.11%
2020/06/15	10	25.10	0	0.00	25.40	10	1,047	0.95%
2020/06/09	11	26.83	0	0.00	27.00	11	1,211	0.91%
2020/06/02	0	0.00	4	24.90	25.25	-4	1,199	-0.33%
2020/06/01	4	24.35	0	0.00	24.75	4	1,198	0.33%
2020/05/28	0	0.00	4	25.30	25.30	-4	1,178	-0.34%
2020/05/27	1	24.25	0	0.00	24.35	1	1,163	0.09%
2020/05/25	1	23.80	0	0.00	24.20	1	1,182	0.08%
2020/05/06	4	24.30	0	0.00	24.25	4	1,201	0.33%
2020/05/05	0	0.00	5	24.70	24.95	-5	1,184	-0.42%
2020/05/04	6	23.55	0	0.00	23.65	6	1,163	0.52%
2020/04/30	1	24.05	12	23.94	24.00	-11	1,171	-0.94%
2020/04/29	1	23.35	12	23.25	23.30	-11	1,184	-0.93%
2020/04/28	1	22.65	7	22.83	22.80	-6	1,213	-0.49%
2020/04/27	1	22.70	0	0.00	22.65	1	1,244	0.08%
2020/04/24	32	22.08	0	0.00	22.00	32	1,238	2.58%
2020/04/23	1	22.60	0	0.00	22.45	1	1,234	0.08%
2020/04/22	0	0.00	10	22.03	22.35	-10	1,250	-0.80%
2020/04/21	1	22.40	0	0.00	22.40	1	1,263	0.08%
2020/04/17	1	23.80	3	23.70	23.20	-2	1,384	-0.14%
2020/04/16	92	23.00	0	0.00	23.35	92	1,392	6.61%
2020/04/15	1	23.10	2	23.10	23.20	-1	1,395	-0.07%
2020/04/14	5	22.27	0	0.00	22.50	5	1,399	0.36%
2020/04/13	1	22.00	0	0.00	22.15	1	1,403	0.07%
2020/04/10	1	22.30	0	0.00	22.45	1	1,407	0.07%
2020/04/09	5	22.19	0	0.00	22.10	5	1,427	0.35%
2020/04/08	4	21.75	1	21.75	22.30	3	1,448	0.21%
2020/04/07	1	21.50	0	0.00	21.45	1	1,459	0.07%
2020/04/06	3	21.22	0	0.00	21.35	3	1,501	0.20%
2020/04/01	1	21.45	6	21.50	21.55	-5	1,513	-0.33%
2020/03/24	1	21.15	0	0.00	20.90	1	1,496	0.07%
2020/03/23	0	0.00	7	19.29	19.70	-7	1,479	-0.47%
2020/03/20	1	18.85	0	0.00	18.85	1	1,484	0.07%
2020/03/19	8	17.53	2	17.35	17.15	6	1,537	0.39%
2020/03/18	5	19.89	0	0.00	19.00	5	1,500	0.33%
2020/03/17	3	20.90	0	0.00	20.90	3	1,456	0.21%
2020/03/12	0	0.00	5	27.10	26.70	-5	1,304	-0.38%
2020/03/11	0	0.00	3	27.90	28.20	-3	1,280	-0.23%
2020/03/06	0	0.00	2	29.10	29.05	-2	1,245	-0.16%
2020/02/18	5	29.75	0	0.00	29.95	5	1,240	0.40%
2020/02/07	1	29.80	0	0.00	29.55	1	1,225	0.08%
2020/01/14	3	32.42	13	32.63	32.50	-10	1,048	-0.95%
2020/01/13	10	32.85	0	0.00	32.10	10	1,034	0.97%
2020/01/10	0	0.00	1	31.50	31.35	-1	965	-0.10%
2020/01/09	0	0.00	1	30.90	30.90	-1	948	-0.11%
2020/01/02	6	31.86	0	0.00	31.70	6	901	0.67%
2019/12/31	0	0.00	1	31.60	31.50	-1	875	-0.11%
2019/12/30	2	31.70	0	0.00	31.70	2	849	0.24%
2019/12/27	1	30.70	0	0.00	30.85	1	795	0.13%
2019/12/23	0	0.00	1	30.55	30.05	-1	751	-0.13%
2019/12/16	1	30.80	2	30.80	30.90	-1	674	-0.15%
2019/12/13	2	29.75	4	29.74	29.80	-2	614	-0.33%
2019/11/29	2	28.45	0	0.00	28.00	2	611	0.33%
2019/11/27	1	28.90	2	29.00	28.90	-1	621	-0.16%
2019/10/29	2	28.35	2	28.40	28.35	0	792	0.00%
2019/10/23	1	29.35	0	0.00	29.00	1	854	0.12%
2019/09/09	0	0.00	2	27.85	27.85	-2	964	-0.21%
2019/09/03	2	27.70	6	27.70	27.80	-4	937	-0.43%
2019/09/02	0	0.00	6	27.43	27.50	-6	931	-0.64%
2019/08/29	0	0.00	5	27.30	27.15	-5	949	-0.53%
2019/08/26	2	26.10	2	26.13	26.10	0	942	0.00%
2019/08/23	0	0.00	1	26.55	26.50	-1	937	-0.11%
2019/08/20	6	26.52	0	0.00	26.75	6	948	0.63%
2019/08/19	2	26.75	0	0.00	26.85	2	932	0.21%
2019/08/16	0	0.00	5	27.06	27.25	-5	927	-0.54%
2019/08/15	6	26.98	150	27.00	26.50	-144	918	-15.68%	大賣/鉅額交易
2019/08/14	1	28.00	4	28.04	27.90	-3	888	-0.34%
2019/08/05	1	29.40	0	0.00	29.05	1	898	0.11%
2019/07/29	0	0.00	1	31.55	31.50	-1	876	-0.11%
2019/07/24	2	30.95	0	0.00	30.90	2	851	0.23%
2019/07/17	0	0.00	1	31.30	31.05	-1	798	-0.13%
2019/06/21	2	31.48	0	0.00	31.20	2	950	0.21%
2019/05/14	0	0.00	2	29.65	29.75	-2	1,465	-0.14%
2019/05/13	4	29.39	0	0.00	29.25	4	1,486	0.27%
2019/05/06	2	30.70	8	30.80	30.65	-6	1,631	-0.37%
2019/05/02	0	0.00	3	31.00	30.90	-3	1,741	-0.17%
2019/04/26	2	30.20	0	0.00	30.15	2	1,747	0.11%
2019/04/25	1	30.40	0	0.00	30.40	1	1,743	0.06%
2019/04/15	1	31.15	11	30.95	31.20	-10	1,821	-0.55%
2019/04/12	10	31.03	0	0.00	30.70	10	1,846	0.54%
2019/04/11	10	31.55	0	0.00	31.50	10	1,814	0.55%
2019/03/20	0	0.00	5	33.25	33.25	-5	1,958	-0.26%
2019/03/19	0	0.00	36	34.20	33.90	-36	1,903	-1.89%
2019/03/18	0	0.00	10	34.48	34.10	-10	1,888	-0.53%
2019/03/15	20	33.65	52	33.48	33.80	-32	1,858	-1.72%
2019/03/14	2	32.88	10	33.11	32.85	-8	1,802	-0.44%
2019/03/13	0	0.00	4	32.93	32.85	-4	1,819	-0.22%
2019/03/12	0	0.00	15	32.95	32.85	-15	1,832	-0.82%
2019/03/07	6	32.33	0	0.00	32.10	6	1,949	0.31%
2019/03/04	1	33.20	9	32.94	33.00	-8	1,990	-0.40%
2019/02/27	0	0.00	6	32.65	32.40	-6	2,056	-0.29%
2019/02/26	2	32.65	2	32.80	32.55	0	2,100	0.00%
2019/02/25	0	0.00	8	32.83	32.70	-8	2,095	-0.38%
2019/02/22	0	0.00	1	32.45	32.40	-1	2,085	-0.05%
2019/02/21	1	32.55	2	32.70	32.35	-1	2,084	-0.05%
2019/02/20	2	32.23	0	0.00	32.35	2	2,091	0.10%
2019/02/19	0	0.00	10	32.48	32.25	-10	2,107	-0.47%
2019/02/14	3.8	31.45	0.3	31.40	31.45	3.5	2,362	0.15%
2019/02/13	8	31.80	0	0.00	31.65	8	2,380	0.34%
2019/02/12	1	31.60	0	0.00	31.75	1	2,403	0.04%
2019/02/11	16	32.21	3	33.35	31.70	13	2,402	0.54%
2019/01/30	0	0.00	4	32.48	32.30	-4	2,353	-0.17%
2019/01/29	100	32.26	3	32.27	32.10	97	2,364	4.10%
2019/01/28	0	0.00	1	31.90	32.10	-1	2,396	-0.04%
2019/01/25	5	31.61	0	0.00	31.60	5	2,453	0.20%
2019/01/24	1	32.00	5	32.14	31.75	-4	2,469	-0.16%
2019/01/21	8	30.44	0	0.00	30.35	8	2,512	0.32%
2019/01/16	3	30.45	1	30.50	30.45	2	2,711	0.07%
2019/01/15	4	30.64	0	0.00	30.80	4	2,732	0.15%
2019/01/11	0	0.00	1	31.15	31.15	-1	2,835	-0.04%
2019/01/10	0	0.00	2	31.45	31.30	-2	2,894	-0.07%
2019/01/04	14	29.93	0	0.00	30.10	14	3,074	0.46%
2019/01/03	7	30.73	0	0.00	30.60	7	3,196	0.22%
2019/01/02	6	31.10	0	0.00	31.10	6	3,279	0.18%
2018/12/24	11	31.76	1	32.10	31.70	10	4,019	0.25%
2018/12/22	1.7	31.71	1	32.00	32.00	0.7	4,175	0.02%
2018/12/20	3	30.20	38	30.20	30.20	-35	4,750	-0.74%
2018/12/19	24	30.56	3	30.40	30.40	21	5,218	0.40%
2018/12/18	12	31.33	0	0.00	31.20	12	5,994	0.20%
2018/12/17	2	31.65	0	0.00	31.55	2	6,366	0.03%
2018/12/14	15	31.47	0	0.00	31.45	15	6,551	0.23%
2018/12/13	1	32.05	1	31.80	31.65	0	6,666	0.00%
2018/12/12	3	31.60	0	0.00	31.60	3	6,823	0.04%
2018/12/11	3	31.53	0	0.00	31.55	3	7,000	0.04%
2018/12/10	2	31.58	0	0.00	31.65	2	7,033	0.03%
2018/12/05	2	32.50	0	0.00	32.55	2	7,288	0.03%
2018/12/04	0	0.00	2	33.20	33.20	-2	7,306	-0.03%
2018/12/03	5	32.82	3	32.95	33.35	2	7,334	0.03%
2018/11/30	1	32.20	0	0.00	32.55	1	7,303	0.01%
2018/11/29	2	32.25	0	0.00	32.00	2	7,271	0.03%
2018/11/28	7	31.85	2	32.25	32.15	5	7,251	0.07%
2018/11/27	7	32.13	0	0.00	32.15	7	7,246	0.10%
2018/11/26	20	32.50	20	31.55	32.60	0	7,229	0.00%
2018/11/22	0	0.00	1	33.30	33.10	-1	7,104	-0.01%
2018/11/21	3	33.65	0	0.00	33.55	3	7,106	0.04%
2018/11/20	0	0.00	3	33.88	33.75	-3	7,098	-0.04%
2018/11/19	1	34.05	0	0.00	34.05	1	7,142	0.01%
2018/11/16	3	34.40	0	0.00	34.30	3	7,224	0.04%
2018/11/15	3	34.15	0	0.00	35.00	3	7,199	0.04%
2018/11/14	0.1	34.70	2	34.00	34.70	-1.9	7,090	-0.03%
2018/11/13	0	0.00	5	32.20	32.50	-5	6,940	-0.07%
2018/11/09	2	32.80	0	0.00	32.85	2	6,888	0.03%
2018/11/08	0	0.00	2	33.80	33.70	-2	6,882	-0.03%
2018/11/07	0.3	33.60	0	0.00	33.60	0.3	6,873	0.00%
2018/11/06	13	33.50	0	0.00	33.20	13	6,893	0.19%
2018/11/05	15	33.80	0	0.00	33.50	15	6,873	0.22%
2018/11/02	1	34.30	1	34.30	33.60	0	6,841	0.00%
2018/10/31	1	33.10	3	33.30	33.10	-2	6,772	-0.03%
2018/10/30	170	32.40	1	32.80	32.95	169	6,745	2.51%	大買/鉅額交易
2018/10/29	3	31.73	0	0.00	32.10	3	6,710	0.04%
2018/10/26	4	31.78	1	31.70	31.20	3	6,671	0.04%
2018/10/25	4	31.90	1	31.95	32.00	3	6,643	0.05%
2018/10/24	0	0.00	5	34.31	33.90	-5	6,592	-0.08%
2018/10/19	8	35.40	3	35.40	35.35	5	6,575	0.08%
2018/10/18	23	36.05	24	36.12	36.10	-1	6,551	-0.02%
2018/10/17	3	36.30	0	0.00	35.95	3	6,503	0.05%
2018/10/16	3	36.83	1	37.20	36.20	2	6,460	0.03%
2018/10/15	5	37.20	6	37.43	37.45	-1	6,432	-0.02%
2018/10/12	1	36.80	2	36.85	37.20	-1	6,407	-0.02%
2018/10/11	23	36.00	0	0.00	35.45	23	6,363	0.36%
2018/10/08	0	0.00	1	40.10	39.70	-1	6,244	-0.02%
2018/10/05	10	39.80	0	0.00	39.90	10	6,184	0.16%
2018/10/04	10	41.41	1	41.00	41.50	9	6,058	0.15%
2018/10/03	22	43.28	17	42.34	40.80	5	5,932	0.08%
2018/10/02	1	44.35	0	0.00	43.70	1	5,675	0.02%
2018/10/01	14	45.31	14	44.98	44.85	0	5,602	0.00%
2018/09/28	29	46.76	30	46.36	45.10	-1	5,451	-0.02%
2018/09/27	29	47.11	45	47.05	46.60	-16	5,147	-0.31%
2018/09/26	64.6	46.36	170	46.08	46.90	-105.4	4,805	-2.19%	大賣/鉅額交易
2018/09/25	16.5	44.64	31	45.31	46.40	-14.5	4,335	-0.33%
2018/09/21	7	41.76	13	41.68	42.30	-6	3,498	-0.17%
2018/09/20	0	0.00	22	39.80	39.80	-22	3,132	-0.70%
2018/09/19	0	0.00	1	39.10	38.65	-1	2,957	-0.03%
2018/09/18	1	37.95	0	0.00	38.50	1	2,880	0.03%
2018/09/17	3.3	38.06	0	0.00	38.00	3.3	2,791	0.12%
2018/09/13	6	36.69	6	36.98	36.75	0	2,680	0.00%
2018/09/12	9	35.71	44	35.53	36.10	-35	2,597	-1.35%
2018/09/11	4.1	33.73	0	0.00	34.00	4.1	2,540	0.16%
2018/09/10	12	34.17	2	34.20	33.95	10	2,706	0.37%
2018/09/07	9	35.06	15	36.00	34.85	-6	2,729	-0.22%
2018/09/06	8	34.99	6	35.63	34.70	2	2,879	0.07%
2018/09/05	4	34.51	0	0.00	35.20	4	3,147	0.13%
2018/09/03	4	35.13	0	0.00	34.80	4	3,222	0.12%
2018/08/31	2	35.53	0	0.00	35.70	2	3,245	0.06%
2018/08/30	40	36.25	0	0.00	35.80	40	3,273	1.22%
2018/08/28	5	35.94	0	0.00	35.80	5	3,362	0.15%
2018/08/27	85	36.30	5	36.42	36.40	80	3,462	2.31%
2018/08/24	20	36.34	11	36.30	36.15	9	3,567	0.25%
2018/08/23	0.5	37.40	64	36.49	37.40	-63.5	3,634	-1.75%
2018/08/22	5	34.15	5	34.80	34.30	0	3,572	0.00%
2018/08/21	5	34.70	0	0.00	34.75	5	3,600	0.14%
2018/08/20	14	34.17	0	0.00	33.90	14	3,643	0.38%
2018/08/17	1	35.05	2	35.50	35.00	-1	3,649	-0.03%
2018/08/16	4	35.04	0	0.00	35.20	4	3,678	0.11%
2018/08/15	9	36.17	2	37.20	35.85	7	3,712	0.19%
2018/08/14	3	36.62	0	0.00	36.95	3	3,765	0.08%
2018/08/13	10	37.06	0	0.00	36.75	10	3,833	0.26%
2018/08/09	2	37.95	0	0.00	38.45	2	3,880	0.05%
2018/08/08	1	38.20	1	38.80	38.20	0	3,936	0.00%
2018/08/07	0	0.00	5	38.66	38.10	-5	4,197	-0.12%
2018/08/06	0	0.00	5	37.85	38.15	-5	4,249	-0.12%
2018/08/03	0	0.00	35	37.70	38.00	-35	4,383	-0.80%
2018/08/01	4	37.66	0	0.00	38.40	4	4,782	0.08%
2018/07/31	2	38.20	3	38.60	38.20	-1	4,835	-0.02%
2018/07/30	1	38.20	5	38.67	38.25	-4	4,957	-0.08%
2018/07/27	6	37.98	0	0.00	38.20	6	5,125	0.12%
2018/07/26	0	0.00	22	38.14	38.50	-22	5,470	-0.40%
2018/07/25	0	0.00	6	36.88	36.85	-6	5,771	-0.10%
2018/07/20	5	35.21	0	0.00	35.05	5	6,820	0.07%
2018/07/19	2	36.05	2	36.15	36.05	0	7,048	0.00%
2018/07/18	10	36.84	0	0.00	36.55	10	7,800	0.13%
2018/07/17	1	39.10	7	39.39	39.10	-6	8,181	-0.07%
2018/07/11	2	39.10	1	38.60	38.65	1	9,318	0.01%
2018/07/10	4	38.33	1	38.50	38.50	3	9,545	0.03%
2018/07/09	5	38.26	10	39.07	39.25	-5	9,777	-0.05%
2018/07/06	0	0.00	3	38.95	38.85	-3	10,006	-0.03%
2018/07/05	4	37.96	0	0.00	37.65	4	10,533	0.04%
2018/07/04	1	38.75	1	38.70	38.55	0	11,356	0.00%
2018/07/03	0	0.00	1	39.20	38.75	-1	11,782	-0.01%
2018/07/02	0	0.00	2	39.15	39.15	-2	12,173	-0.02%
2018/06/29	2	38.90	0	0.00	38.90	2	12,681	0.02%
2018/06/28	0	0.00	1	38.65	38.30	-1	13,707	-0.01%
2018/06/27	0	0.00	7	38.76	38.45	-7	14,509	-0.05%
2018/06/26	7	37.47	2	37.50	37.90	5	14,969	0.03%
2018/06/25	27	39.29	1	39.40	38.60	26	14,985	0.17%
2018/06/22	4	40.43	1	40.60	40.35	3	14,959	0.02%
2018/06/21	2	40.75	5	40.70	40.70	-3	14,952	-0.02%
2018/06/20	9	40.98	1	40.95	41.05	8	14,944	0.05%
2018/06/19	47.1	43.50	50	42.69	41.90	-2.9	14,860	-0.02%
2018/06/15	3	41.52	3	41.70	41.35	0	14,688	0.00%
2018/06/14	11	42.85	14	43.28	41.80	-3	14,634	-0.02%
2018/06/13	17	42.62	29	42.13	43.00	-12	14,427	-0.08%
2018/06/12	11	40.60	0	0.00	40.55	11	14,155	0.08%
2018/06/11	0	0.00	2	41.38	41.50	-2	14,102	-0.01%
2018/06/08	9	40.88	0	0.00	40.60	9	14,092	0.06%
2018/06/07	1	41.50	0	0.00	41.40	1	14,066	0.01%
2018/06/05	0	0.00	4	42.25	41.50	-4	14,052	-0.03%
2018/06/04	2	42.00	16	42.06	41.65	-14	13,996	-0.10%
2018/06/01	1	41.80	4	41.08	41.45	-3	13,910	-0.02%
2018/05/31	6	40.39	0	0.00	40.00	6	13,811	0.04%
2018/05/30	4	40.95	5	40.95	40.80	-1	13,763	-0.01%
2018/05/29	0	0.00	3	42.12	41.80	-3	13,790	-0.02%
2018/05/28	37	40.70	7	41.47	41.50	30	13,860	0.22%
2018/05/25	9	41.49	0	0.00	41.30	9	13,857	0.06%
2018/05/24	0	0.00	1	42.35	41.80	-1	13,877	-0.01%
2018/05/23	4	42.04	3	42.60	41.65	1	14,037	0.01%
2018/05/22	1	42.60	1	42.65	42.60	0	14,005	0.00%
2018/05/21	5	42.50	6	42.68	42.35	-1	13,977	-0.01%
2018/05/18	4	41.81	5	41.75	41.95	-1	13,920	-0.01%
2018/05/17	5	41.12	2	41.10	41.00	3	13,925	0.02%
2018/05/16	0.6	41.55	6	41.73	41.55	-5.4	13,931	-0.04%
2018/05/15	64	42.64	12	42.66	41.90	52	14,067	0.37%
2018/05/14	5.4	39.39	37	39.05	39.85	-31.6	13,964	-0.23%
2018/05/11	5	40.90	15	40.08	39.20	-10	14,013	-0.07%
2018/05/10	11	40.19	11	39.16	39.05	0	14,003	0.00%
2018/05/09	61	40.90	34	41.07	40.50	27	13,898	0.19%
2018/05/08	0	0.00	40	39.04	39.35	-40	13,790	-0.29%
2018/05/07	15.1	40.00	0	0.00	39.50	15.1	13,729	0.11%
2018/05/04	13	39.25	22	39.73	39.50	-9	13,639	-0.07%
2018/05/03	57	38.57	58	39.00	38.85	-1	13,515	-0.01%
2018/05/02	16	41.28	6	40.47	40.35	10	13,210	0.08%
2018/04/30	5	44.99	4	44.45	44.80	1	12,872	0.01%
2018/04/27	8.3	43.44	6	42.82	43.95	2.3	12,666	0.02%
2018/04/26	9	46.59	3	45.33	42.60	6	12,442	0.05%
2018/04/25	2.5	47.52	19.1	47.62	47.30	-16.6	11,987	-0.14%
2018/04/24	34	49.88	300	51.21	48.55	-266	11,725	-2.27%	大賣/鉅額交易
2018/04/23	21	47.83	11	48.10	50.00	10	10,956	0.09%
2018/04/20	4	46.36	7	46.87	45.75	-3	10,518	-0.03%
2018/04/19	35	46.30	23	46.46	45.75	12	10,238	0.12%
2018/04/18	22	45.48	7	46.02	45.05	15	9,880	0.15%
2018/04/17	14	44.77	7	45.50	44.20	7	9,674	0.07%
2018/04/16	8	44.05	6	44.29	43.30	2	9,341	0.02%
2018/04/13	22	45.12	166	42.98	42.70	-144	9,143	-1.57%	大賣/鉅額交易
2018/04/12	36	45.50	25	45.26	45.00	11	8,970	0.12%
2018/04/11	58	45.44	48	46.03	45.75	10	8,742	0.11%
2018/04/10	78	46.29	178.6	44.96	45.80	-100.6	8,194	-1.23%	大賣/
2018/04/09	23	43.96	84	42.41	44.30	-61	7,423	-0.82%
2018/04/03	9	40.00	29	40.17	40.30	-20	7,016	-0.29%
2018/04/02	48	39.66	29	40.22	39.00	19	6,619	0.29%
2018/03/31	51	38.16	98	38.82	39.70	-47	6,123	-0.77%
2018/03/30	26	36.25	56	36.59	37.00	-30	5,122	-0.59%
2018/03/29	4	33.39	87	33.55	33.65	-83	4,311	-1.92%
2018/03/28	5	31.30	1	31.05	31.35	4	3,816	0.10%
2018/03/27	80	30.60	0	0.00	30.70	80	3,733	2.14%
2018/03/26	90	29.78	0	0.00	29.80	90	3,683	2.44%
2018/03/12	0	0.00	200	29.50	29.50	-200	3,579	-5.59%	大賣/鉅額交易
2018/03/05	0	0.00	10	30.20	30.10	-10	3,595	-0.28%
2018/02/26	10	31.60	0	0.00	31.65	10	3,387	0.30%
2018/02/23	10	32.10	14	31.73	31.45	-4	3,335	-0.12%
2018/02/09	0	0.00	2	29.75	29.80	-2	3,090	-0.06%
2018/02/08	2	30.15	1	30.40	29.90	1	3,086	0.03%
2018/02/07	7	30.99	5	31.10	30.40	2	3,048	0.07%
2018/02/06	7	30.51	8	29.69	29.65	-1	2,875	-0.03%
2018/02/05	3	31.05	5	30.80	30.85	-2	2,706	-0.07%
2018/02/02	1	31.00	0	0.00	30.75	1	2,687	0.04%
2018/02/01	0	0.00	2	30.40	30.45	-2	2,709	-0.07%
2018/01/31	0	0.00	1	30.95	31.00	-1	2,708	-0.04%
2018/01/29	0	0.00	2	30.60	30.40	-2	2,545	-0.08%
2018/01/26	0	0.00	3	30.30	30.40	-3	2,522	-0.12%
2018/01/25	71	30.00	0	0.00	29.90	71	2,572	2.76%
2018/01/23	0	0.00	1	29.80	29.75	-1	2,470	-0.04%
2018/01/18	0	0.00	2	28.20	28.15	-2	2,366	-0.08%
2018/01/10	0	0.00	1	28.90	28.90	-1	2,392	-0.04%
2018/01/09	2	29.20	1	29.20	29.35	1	2,372	0.04%
2018/01/08	4	29.56	3	29.60	29.65	1	2,358	0.04%
2018/01/05	203	29.08	0	0.00	29.05	203	2,311	8.78%	大買/鉅額交易
2018/01/03	0	0.00	1	28.95	28.95	-1	2,282	-0.04%
2018/01/02	112	28.50	0	0.00	28.70	112	2,234	5.01%	大買/鉅額交易