新光鋼 (2031)-華南永昌-中正券商分點個股進出

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
47.70
漲跌
▼0.40
漲幅
-0.83%
成交量
605張
產業
上市鋼鐵類股
559人加入追蹤

立即追蹤
本地時間:14:30

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

新光鋼 (2031)籌碼相關－華南永昌-中正券商分點個股進出

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

華南永昌-中正券商分點個股進出
華南永昌-中正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
2024/12/12	11	47.31	0	0.00	47.70	11	960	1.15%
2024/12/11	22	48.30	0	0.00	48.10	22	959	2.29%
2024/11/27	22	49.98	2	50.30	49.90	20	1,018	1.96%
2024/11/26	0	0.00	2	51.20	50.90	-2	1,015	-0.20%
2024/11/25	2	50.60	0	0.00	50.70	2	1,018	0.20%
2024/11/20	6	49.92	6	49.98	49.90	0	1,048	0.00%
2024/11/19	2	50.00	2	50.30	50.30	0	1,053	0.00%
2024/11/15	0	0.00	2	49.70	49.65	-2	1,066	-0.19%
2024/11/14	5	48.85	0	0.00	49.10	5	1,067	0.47%
2024/11/13	2	50.30	0.6	50.40	49.85	1.4	1,064	0.13%
2024/11/12	5	50.00	0	0.00	49.75	5	1,068	0.47%
2024/11/11	5.2	50.83	0	0.00	50.80	5.2	1,064	0.49%
2024/11/08	2	52.30	0	0.00	51.50	2	1,059	0.19%
2024/11/07	0	0.00	0.4	53.40	53.40	-0.4	1,075	-0.03%
2024/11/06	19	53.86	9	53.00	53.10	10	1,167	0.86%
2024/11/05	1	55.10	0	0.00	55.00	1	1,156	0.09%
2024/11/04	1	55.80	0	0.00	55.10	1	1,184	0.08%
2024/11/01	1	56.00	1	56.30	56.30	0	1,235	0.00%
2024/10/30	0	0.00	2	55.60	55.50	-2	1,252	-0.16%
2024/10/21	0	58.60	0	0.00	58.90	0	1,410	0.00%
2024/10/17	4	58.85	0	0.00	58.60	4	1,454	0.28%
2024/10/07	0	0.00	1	61.30	61.40	-1	1,433	-0.07%
2024/10/04	0	0.00	8	60.70	60.50	-8	1,433	-0.56%
2024/09/30	1	61.30	8	61.19	60.40	-7	1,449	-0.48%
2024/09/27	6	60.57	2	60.65	60.60	4	1,446	0.28%
2024/09/26	10	58.30	0	0.00	58.60	10	1,447	0.69%
2024/09/25	0	0.00	1	58.70	58.90	-1	1,521	-0.07%
2024/08/30	9	59.60	0	0.00	59.60	9	2,503	0.36%
2024/08/28	1	60.00	0	0.00	59.70	1	2,515	0.04%
2024/08/26	1	60.00	0	0.00	59.60	1	2,525	0.04%
2024/08/22	0	0.00	1	59.60	59.60	-1	2,552	-0.04%
2024/08/16	0	0.00	1	59.30	59.30	-1	2,566	-0.04%
2024/08/15	1	59.50	0	0.00	59.00	1	2,577	0.04%
2024/08/14	0	0.00	2	59.80	59.50	-2	2,632	-0.08%
2024/08/13	0	0.00	1	60.00	59.30	-1	2,654	-0.04%
2024/08/09	4	60.15	3	60.43	59.90	1	2,660	0.04%
2024/08/08	6	59.97	5	60.88	60.00	1	2,621	0.04%
2024/08/05	1	54.00	20	54.10	54.20	-19	2,502	-0.76%
2024/08/02	0	0.00	4	60.10	60.00	-4	2,491	-0.16%
2024/07/30	0	0.00	20	60.45	60.80	-20	2,496	-0.80%
2024/07/18	0	61.70	0	0.00	61.40	0	2,524	0.00%
2024/07/15	0	0.00	3	61.13	60.70	-3	2,542	-0.12%
2024/07/12	0	0.00	2	60.20	60.70	-2	2,558	-0.08%
2024/07/11	2	59.80	0	0.00	59.80	2	2,551	0.08%
2024/07/10	2	60.50	0	0.00	60.30	2	2,571	0.08%
2024/07/09	25	59.92	4	59.80	60.40	21	2,580	0.81%
2024/07/08	1	60.60	6	60.77	60.70	-5	2,590	-0.19%
2024/07/05	0	0.00	5	61.60	61.40	-5	2,607	-0.19%
2024/07/03	0	0.00	1	61.60	61.40	-1	2,732	-0.04%
2024/07/02	1	63.90	0	0.00	64.10	1	2,717	0.04%
2024/07/01	20	65.30	0	0.00	64.30	20	2,743	0.73%
2024/06/27	5	63.10	2	63.60	63.50	3	2,626	0.11%
2024/06/26	2	63.20	0	0.00	63.20	2	2,631	0.08%
2024/06/21	4	63.53	0	0.00	63.30	4	2,616	0.15%
2024/06/19	1	64.80	0	64.80	64.70	1	2,578	0.04%
2024/06/18	35	67.45	14	65.54	65.30	21	2,569	0.82%
2024/06/17	1	67.50	82.1	68.02	69.60	-81.1	2,437	-3.33%
2024/06/13	0	61.50	0.1	60.98	61.50	-0.1	2,115	0.00%
2024/06/07	0.1	61.66	0	61.20	61.90	0.1	2,201	0.00%
2024/05/28	0	0.00	2	61.00	61.50	-2	2,610	-0.08%
2024/05/22	2	60.60	0	0.00	60.70	2	2,994	0.07%
2024/05/21	0	0.00	2	61.00	60.60	-2	3,027	-0.07%
2024/05/20	2.1	60.77	0	0.00	60.60	2.1	3,064	0.07%
2024/05/16	0	0.00	1	61.10	60.90	-1	3,074	-0.03%
2024/05/15	0	61.50	0	0.00	61.40	0	3,093	0.00%
2024/05/14	0	0.00	2	61.00	61.00	-2	3,111	-0.06%
2024/05/13	1	61.20	1	60.70	60.90	0	3,126	0.00%
2024/05/08	0	61.50	5	61.28	61.00	-5	3,127	-0.16%
2024/05/07	4	59.45	0	0.00	59.40	4	3,099	0.13%
2024/05/03	0	0.00	1	61.20	61.30	-1	3,063	-0.03%
2024/05/02	1	61.10	5	60.36	61.00	-4	3,052	-0.13%
2024/04/30	4	59.00	2	60.10	58.80	2	3,021	0.07%
2024/04/29	8	59.15	8	59.53	59.20	0	2,985	0.00%
2024/04/26	0	0.00	4	57.60	57.50	-4	2,963	-0.13%
2024/04/25	2	57.30	0	0.00	57.10	2	2,960	0.07%
2024/04/22	2	58.60	3	59.10	58.70	-1	2,976	-0.03%
2024/04/19	5	59.80	1	59.50	59.50	4	2,969	0.13%
2024/04/18	1	60.10	3	60.37	60.20	-2	2,951	-0.07%
2024/04/17	3	59.20	3	59.43	59.20	0	2,937	0.00%
2024/04/16	5	58.46	5	59.10	58.40	0	2,947	0.00%
2024/04/15	3	60.90	1	60.40	60.00	2	2,937	0.07%
2024/04/12	2	60.90	0	60.98	60.10	2	2,946	0.07%
2024/04/11	2	61.30	6	60.70	61.00	-4	2,953	-0.14%
2024/04/10	8	62.94	1	61.70	61.70	7	2,937	0.24%
2024/04/09	4	64.85	21	64.20	64.40	-17	2,904	-0.59%
2024/04/08	4	62.13	2	62.40	61.80	2	2,827	0.07%
2024/04/03	3	62.07	3	63.63	61.60	0	2,821	0.00%
2024/04/02	2	61.15	2	61.50	61.10	0	2,828	0.00%
2024/04/01	0	61.30	0	0.00	61.20	0	2,879	0.00%
2024/03/29	13	61.44	4	61.60	61.50	9	2,917	0.31%
2024/03/28	15	62.50	2	63.50	62.10	13	3,061	0.42%
2024/03/26	5	62.92	4	63.53	62.60	1	3,272	0.03%
2024/03/25	9	63.23	6	63.42	63.00	3	3,412	0.09%
2024/03/22	2	63.95	3	63.60	63.90	-1	3,691	-0.03%
2024/03/21	3	63.33	7	63.53	63.10	-4	4,125	-0.10%
2024/03/20	24	62.70	0	0.00	61.90	24	4,344	0.55%
2024/03/19	7	64.80	10	64.73	64.60	-3	4,273	-0.07%
2024/03/18	31	64.23	5	63.66	63.00	26	4,223	0.62%
2024/03/15	3	62.07	69	62.12	62.30	-66	4,150	-1.59%
2024/03/13	1	59.90	0	0.00	60.10	1	4,100	0.02%
2024/03/12	0	60.90	2	60.70	61.00	-2	4,081	-0.05%
2024/03/11	65	60.78	0	60.30	60.10	65	4,060	1.60%
2024/03/08	14	62.84	0	0.00	61.20	14	4,041	0.35%
2024/03/04	7	66.64	6	67.28	66.20	1	3,929	0.03%
2024/03/01	13	66.49	1	66.80	66.80	12	3,824	0.31%
2024/02/29	20	65.90	4	66.55	66.80	16	3,755	0.43%
2024/02/27	10	65.00	0	0.00	64.80	10	3,652	0.27%
2024/02/26	2	65.80	5	66.06	65.60	-3	3,587	-0.08%
2024/02/23	1	62.70	76.3	62.10	62.80	-75.3	3,454	-2.18%
2024/02/21	4	59.88	1	60.30	59.30	3	3,339	0.09%
2024/02/19	1	61.60	6	61.48	61.80	-5	3,280	-0.15%
2024/02/16	0	0.00	13	59.30	59.80	-13	3,237	-0.40%
2024/02/15	0	0.00	8	58.81	58.60	-8	3,198	-0.25%
2024/02/05	0	0.00	3	57.33	57.50	-3	3,175	-0.09%
2024/02/02	2	56.40	6	56.97	56.70	-4	3,154	-0.13%
2024/01/31	2.3	56.27	0	0.00	55.80	2.3	3,152	0.07%
2024/01/26	0	0.00	1	56.00	55.50	-1	3,114	-0.03%
2024/01/25	0	0.00	2	56.00	55.90	-2	3,107	-0.06%
2024/01/24	2	55.50	2	56.10	55.40	0	3,099	0.00%
2024/01/23	0	0.00	2	55.20	55.20	-2	3,085	-0.06%
2024/01/22	1	53.10	1.3	53.56	53.90	-0.3	3,065	-0.01%
2024/01/17	5	53.70	2	55.40	53.40	3	3,042	0.10%
2024/01/16	6	54.57	0	0.00	54.80	6	3,003	0.20%
2024/01/15	0	0.00	4	55.10	55.40	-4	2,992	-0.13%
2024/01/12	3	54.67	0	0.00	54.70	3	2,989	0.10%
2024/01/11	1	54.30	0	0.00	54.50	1	2,987	0.03%
2024/01/10	5	54.54	0	0.00	54.40	5	3,017	0.17%
2024/01/09	42	55.65	0	0.00	55.40	42	3,004	1.40%
2024/01/08	26	56.90	3	57.40	56.60	23	2,987	0.77%
2024/01/05	1	57.50	3	57.63	57.50	-2	2,971	-0.07%
2024/01/04	2	56.20	3	56.77	56.60	-1	2,934	-0.03%
2024/01/03	21	56.68	0	0.00	56.40	21	2,933	0.72%
2024/01/02	0	0.00	1	57.70	57.30	-1	2,907	-0.03%
2023/12/28	12	59.10	5	58.46	58.20	7	2,881	0.24%
2023/12/27	2	60.35	4	61.03	60.60	-2	2,802	-0.07%
2023/12/26	3	60.50	2	60.85	60.30	1	2,746	0.04%
2023/12/25	9	61.56	3	61.57	60.50	6	2,710	0.22%
2023/12/22	14	60.73	10	60.90	60.60	4	2,552	0.16%
2023/12/21	1.5	60.23	4	60.63	61.70	-2.5	2,485	-0.10%
2023/12/20	10	59.44	15	59.75	60.10	-5	2,332	-0.21%
2023/12/19	38	59.19	38	59.05	60.10	0	2,165	0.00%
2023/12/18	151	57.74	162	57.46	58.00	-11	1,870	-0.59%	大買/大賣/
2023/12/15	25	55.51	87	54.86	56.40	-62	1,433	-4.32%
2023/12/14	0	0.00	82	51.79	51.30	-82	1,169	-7.01%
2023/12/13	0	0.00	20	51.60	51.40	-20	1,188	-1.68%
2023/12/12	0	0.00	25	51.40	51.30	-25	1,207	-2.07%
2023/12/11	17	51.60	90	51.52	51.50	-73	1,211	-6.03%
2023/12/08	1	51.80	7	51.10	51.00	-6	1,210	-0.50%
2023/12/07	0	0.00	41	52.01	51.70	-41	1,191	-3.44%
2023/12/06	0	0.00	5	51.40	51.70	-5	1,169	-0.43%
2023/12/05	5	51.80	0.2	51.40	51.50	4.8	1,153	0.42%
2023/12/04	7	51.10	84	51.21	51.80	-77	1,156	-6.66%
2023/12/01	0	0.00	4	50.30	50.20	-4	1,117	-0.36%
2023/11/29	5	49.96	15	49.80	49.85	-10	1,133	-0.88%
2023/11/28	0	0.00	100	49.05	49.15	-100	1,111	-9.00%
2023/11/27	0	0.00	2	48.75	48.35	-2	1,108	-0.18%
2023/11/24	0	0.00	12	49.02	48.75	-12	1,113	-1.08%
2023/11/23	2.2	48.92	9	49.15	48.90	-6.8	1,122	-0.61%
2023/11/22	0	0.00	42	49.46	49.10	-42	1,126	-3.73%
2023/11/21	0	0.00	96	49.08	49.35	-96	1,117	-8.59%
2023/11/20	0	0.00	100	48.60	48.60	-100	1,099	-9.10%
2023/11/17	1	48.20	0	0.00	48.20	1	1,093	0.09%
2023/11/16	0	48.50	60	48.53	48.30	-60	1,119	-5.36%
2023/11/15	0	0.00	102.1	47.28	47.90	-102.1	1,111	-9.18%	大賣/鉅額交易
2023/11/14	7	46.53	0	0.00	46.55	7	1,107	0.63%
2023/11/13	21	46.94	0	0.00	46.80	21	1,125	1.87%
2023/11/09	0	0.00	50	48.04	47.95	-50	1,162	-4.30%
2023/11/08	2	46.55	4	46.88	47.00	-2	1,164	-0.17%
2023/11/06	2	47.45	2	47.65	47.35	0	1,209	0.00%
2023/11/03	0	0.00	1	47.05	46.95	-1	1,266	-0.08%
2023/11/02	0	0.00	2	47.00	46.50	-2	1,303	-0.15%
2023/11/01	2	46.35	2	46.95	46.35	0	1,365	0.00%
2023/10/31	2	46.60	0	0.00	46.60	2	1,481	0.14%
2023/10/25	0	0.00	10	47.05	47.00	-10	1,776	-0.56%
2023/10/19	4	47.50	4	48.40	47.30	0	1,868	0.00%
2023/10/18	0	0.00	7	48.20	48.20	-7	1,870	-0.37%
2023/10/17	2	47.65	0	0.00	47.30	2	1,861	0.11%
2023/10/16	2	47.15	7	47.83	47.90	-5	1,879	-0.27%
2023/10/13	0	0.00	3	47.23	47.40	-3	1,890	-0.16%
2023/10/12	0	0.00	2	46.53	46.80	-2	1,908	-0.10%
2023/10/11	1	46.05	0	0.00	46.10	1	1,913	0.05%
2023/10/06	0	0.00	10	46.70	46.80	-10	1,912	-0.52%
2023/09/27	2	47.50	0	0.00	47.45	2	1,973	0.10%
2023/09/26	2	47.85	0	0.00	48.00	2	1,980	0.10%
2023/09/25	0.1	49.20	0	0.00	48.80	0.1	1,981	0.01%
2023/09/22	2.5	49.31	0	0.00	49.30	2.5	1,989	0.13%
2023/09/20	0.2	50.15	0.1	50.00	50.00	0.2	2,000	0.01%
2023/09/14	0	0.00	2	48.13	48.65	-2	1,988	-0.10%
2023/09/13	1.1	47.70	1	48.30	47.70	0.1	1,995	0.00%
2023/09/08	1	47.65	0	0.00	47.75	1	2,067	0.05%
2023/09/07	62	47.99	60	48.58	47.85	2	2,138	0.09%
2023/09/06	72	49.03	69	49.53	49.35	3	2,150	0.14%
2023/09/05	1	49.00	0	0.00	49.00	1	2,181	0.05%
2023/09/04	0	0.00	1	49.45	49.35	-1	2,181	-0.05%
2023/08/30	0	0.00	0	46.35	46.25	0	2,213	0.00%
2023/08/25	0	0.00	2	45.75	45.40	-2	2,257	-0.09%
2023/08/24	2	45.40	0	0.00	45.30	2	2,316	0.09%
2023/08/23	0	0.00	2	45.60	45.60	-2	2,313	-0.09%
2023/08/22	12	45.52	0	0.00	45.30	12	2,338	0.51%
2023/08/21	2	46.15	2	46.40	46.15	0	2,365	0.00%
2023/08/18	0	46.90	0	0.00	46.80	0	2,396	0.00%
2023/08/17	1	46.10	1	46.80	47.00	0	2,523	0.00%
2023/08/16	13.1	47.23	1	47.60	47.05	12.1	2,653	0.46%
2023/08/15	0	0.00	0.2	49.05	48.70	-0.2	2,802	-0.01%
2023/08/14	0	0.00	1	48.50	47.85	-1	2,807	-0.04%
2023/08/11	1	49.80	3	50.02	49.55	-2	2,793	-0.07%
2023/08/09	13	50.44	2	50.75	51.00	11	2,751	0.40%
2023/08/08	1	52.50	1	51.50	51.90	0	2,717	0.00%
2023/08/07	0	0.00	1	51.60	51.80	-1	2,700	-0.04%
2023/08/04	6	52.40	18	52.14	52.00	-12	2,689	-0.45%
2023/08/02	1	51.50	8	51.33	50.60	-7	2,621	-0.27%
2023/08/01	0	0.00	16	49.82	50.00	-16	2,511	-0.64%
2023/07/31	1	49.20	3	48.72	48.65	-2	2,473	-0.08%
2023/07/28	0	0.00	1	48.00	47.85	-1	2,428	-0.04%
2023/07/27	0	0.00	0.1	47.40	47.40	-0.1	2,412	0.00%
2023/07/20	0	0.00	1	46.35	45.95	-1	2,801	-0.04%
2023/07/19	0	0.00	2	44.73	44.65	-2	3,110	-0.06%
2023/07/18	4	44.09	0	0.00	44.25	4	3,547	0.11%
2023/07/17	1	44.20	3	44.37	44.85	-2	3,713	-0.05%
2023/07/14	3	43.17	1	43.65	43.10	2	3,698	0.05%
2023/07/13	3	42.98	11	43.25	42.75	-8	3,727	-0.21%
2023/07/12	4	43.34	1	43.45	43.15	3	3,768	0.08%
2023/07/11	1	43.60	0	0.00	43.25	1	3,773	0.03%
2023/07/07	1	44.05	0	0.00	43.95	1	3,764	0.03%
2023/07/04	1	47.10	0	0.00	46.90	1	3,755	0.03%
2023/07/03	2	46.80	0	0.00	46.75	2	3,751	0.05%
2023/06/30	1	46.30	0	0.00	46.30	1	3,769	0.03%
2023/06/28	0	46.30	0	0.00	46.20	0	3,778	0.00%
2023/06/27	0	0.00	1	46.85	46.30	-1	3,799	-0.03%
2023/06/26	2	46.48	1	46.55	46.55	1	3,809	0.03%
2023/06/21	1	46.85	1	47.10	47.15	0	3,824	0.00%
2023/06/20	0	0.00	1	47.50	47.30	-1	3,886	-0.03%
2023/06/19	3	47.30	0	0.00	47.25	3	3,921	0.08%
2023/06/16	3	47.05	2	47.35	47.55	1	3,975	0.03%
2023/06/15	0	0.00	11	46.83	47.10	-11	3,978	-0.28%
2023/06/14	1	46.80	0	0.00	46.65	1	4,045	0.02%
2023/06/13	21	46.32	1	46.55	46.70	20	4,041	0.49%
2023/06/12	2	47.40	0	0.00	47.70	2	4,001	0.05%
2023/06/09	5	47.92	4	48.19	48.20	1	4,013	0.02%
2023/06/06	0.2	48.50	0	0.00	48.55	0.2	3,975	0.01%
2023/06/05	0.3	48.35	1	48.10	48.20	-0.7	3,966	-0.02%
2023/06/02	2	47.45	1	47.65	47.70	1	3,930	0.03%
2023/05/30	5	47.55	0	0.00	47.60	5	3,932	0.13%
2023/05/29	0	0.00	0	48.75	48.80	0	3,909	0.00%
2023/05/25	1	48.75	1	48.80	50.10	0	3,906	0.00%
2023/05/24	0	0.00	11	49.50	49.70	-11	3,873	-0.28%
2023/05/23	6	49.68	281	48.84	49.50	-275	3,834	-7.17%	大賣/鉅額交易
2023/05/22	163	46.63	9	46.91	47.20	154	3,703	4.16%	大買/鉅額交易
2023/05/19	194	48.61	68.1	49.60	49.75	125.9	3,560	3.54%	大買/鉅額交易
2023/05/18	0	46.85	1	46.70	46.60	-1	3,388	-0.03%
2023/05/17	2	45.45	2	45.75	46.10	0	3,375	0.00%
2023/05/16	0	0.00	2	45.50	45.50	-2	3,378	-0.06%
2023/05/15	3	44.62	4	44.93	44.90	-1	3,405	-0.03%
2023/05/12	2	46.25	14.1	46.27	45.10	-12.1	3,431	-0.35%
2023/05/11	2	46.25	14.1	46.27	45.90	-12.1	3,428	-0.35%
2023/05/10	5	46.86	50	46.69	47.05	-45	3,417	-1.32%
2023/05/09	16.4	44.86	7	45.16	44.75	9.4	3,377	0.28%
2023/05/08	0.2	47.01	1	47.00	46.40	-0.8	3,357	-0.02%
2023/05/05	60.1	47.24	12	47.52	47.05	48.1	3,362	1.43%
2023/05/04	0	0.00	138	46.87	46.70	-138	3,347	-4.12%	大賣/鉅額交易
2023/05/03	0	0.00	1	47.85	47.20	-1	3,391	-0.03%
2023/05/02	4	47.43	1	47.65	47.45	3	3,457	0.09%
2023/04/28	8	49.49	8	48.80	48.85	0	3,432	0.00%
2023/04/27	11	49.63	0	0.00	49.65	11	3,416	0.32%
2023/04/26	2	48.49	2	47.95	47.95	0	3,343	0.00%
2023/04/25	53	50.19	7	50.59	48.20	46	3,305	1.39%
2023/04/24	111	51.58	18	50.28	49.80	93	3,135	2.97%	大買/
2023/04/21	10	52.90	6.4	53.07	53.60	3.6	2,823	0.13%
2023/04/20	1	49.85	12	49.75	48.80	-11	2,378	-0.46%
2023/04/18	0	0.00	1.1	47.55	47.20	-1.1	2,214	-0.05%
2023/04/17	0	0.00	53	46.70	47.00	-53	2,185	-2.43%
2023/04/14	27	44.83	0	44.99	44.70	27	2,142	1.26%
2023/04/13	2	45.75	0	0.00	45.40	2	2,143	0.09%
2023/04/12	0	0.00	3	45.87	45.60	-3	2,162	-0.14%
2023/04/11	23	45.07	20	45.41	44.95	3	2,188	0.14%
2023/04/10	1	45.80	0	0.00	45.75	1	2,190	0.05%
2023/04/07	6	46.89	0	0.00	46.55	6	2,195	0.27%
2023/04/06	0	47.80	0	0.00	47.75	0	2,206	0.00%
2023/03/31	0	47.85	0	0.00	47.95	0	2,282	0.00%
2023/03/29	0	47.65	0	0.00	47.65	0	2,498	0.00%
2023/03/27	0	47.85	0	0.00	47.50	0	2,528	0.00%
2023/03/24	2	47.35	2	47.85	48.00	0	2,580	0.00%
2023/03/23	0	47.90	24	48.02	48.00	-24	2,648	-0.91%
2023/03/22	20	47.78	0	0.00	47.70	20	2,646	0.76%
2023/03/21	0	0.00	15.1	47.33	47.50	-15.1	2,725	-0.55%
2023/03/20	0	45.85	0	0.00	46.00	0	2,664	0.00%
2023/03/17	0.1	43.40	44	45.44	45.70	-43.9	2,651	-1.65%
2023/03/16	5	43.50	0	0.00	43.60	5	2,569	0.19%
2023/03/15	11	44.93	0	0.00	44.75	11	2,572	0.43%
2023/03/14	0.1	45.75	15	46.07	45.70	-14.9	2,564	-0.58%
2023/03/13	1	45.05	0	0.00	45.50	1	2,555	0.04%
2023/03/10	0	0.00	1	45.50	45.15	-1	2,546	-0.04%
2023/03/09	1	44.70	1	45.00	44.90	0	2,542	0.00%
2023/03/08	0	0.00	1	45.40	45.55	-1	2,542	-0.04%
2023/03/06	2	45.55	3	45.75	45.75	-1	2,544	-0.04%
2023/03/03	2	45.05	2	45.35	45.15	0	2,549	0.00%
2023/03/02	1	45.15	3	44.87	45.25	-2	2,549	-0.08%
2023/03/01	1	43.40	0	0.00	43.30	1	2,504	0.04%
2023/02/23	3	44.53	192	44.65	44.75	-189	2,465	-7.67%	大賣/鉅額交易
2023/02/22	31	44.00	82	44.49	44.25	-51	2,466	-2.07%
2023/02/20	0	0.00	80	45.30	45.55	-80	2,505	-3.19%
2023/02/17	3	44.83	2	45.10	45.15	1	2,609	0.04%
2023/02/14	0	0.00	12	45.14	45.15	-12	2,627	-0.46%
2023/02/13	2	44.20	27	44.26	44.55	-25	2,638	-0.95%
2023/02/10	6	45.00	0	0.00	45.00	6	2,609	0.23%
2023/02/09	4	46.10	0	0.00	45.90	4	2,581	0.15%
2023/02/07	1	47.00	0	0.00	47.05	1	2,548	0.04%
2023/02/06	0	0.00	1	48.10	46.90	-1	2,534	-0.04%
2023/02/03	1	46.90	2	47.58	47.60	-1	2,504	-0.04%
2023/02/02	2	47.43	10.2	47.45	47.45	-8.2	2,481	-0.33%
2023/02/01	46	47.78	0	0.00	47.90	46	2,475	1.86%
2023/01/31	414	48.55	24.1	48.46	48.40	390	2,415	16.15%	大買/鉅額交易
2023/01/30	5	46.50	1	46.50	46.60	4	2,314	0.17%
2023/01/17	0	0.00	87.2	44.74	45.30	-87.2	2,270	-3.84%
2023/01/16	64	44.28	0	0.00	44.15	64	2,237	2.86%
2023/01/12	0	0.00	1	44.75	44.85	-1	2,243	-0.04%
2023/01/09	0	0.00	0.1	43.45	43.80	-0.1	2,168	0.00%
2023/01/06	10	43.30	0	0.00	42.95	10	2,146	0.47%
2023/01/05	1	43.70	0	0.00	43.60	1	2,150	0.05%
2023/01/04	0	0.00	3	43.98	43.50	-3	2,150	-0.14%
2022/12/28	1	43.35	5	43.62	43.50	-4	2,077	-0.19%
2022/12/27	4	43.64	2	44.00	43.30	2	2,072	0.10%
2022/12/26	6	43.58	5	43.66	43.80	1	2,068	0.05%
2022/12/23	11	43.69	11	44.21	44.00	0	2,043	0.00%
2022/12/22	3	43.03	7.1	43.88	44.25	-4.1	1,970	-0.21%
2022/12/21	30.1	41.60	2.1	42.16	41.55	28	1,821	1.54%
2022/12/20	0	0.00	3	41.03	40.35	-3	1,741	-0.17%
2022/12/19	0	0.00	0.1	42.40	41.70	-0.1	1,730	-0.01%
2022/12/16	2.1	41.67	10.1	42.07	42.00	-8	1,698	-0.47%
2022/12/15	1	41.95	2	41.98	42.10	-1	1,633	-0.06%
2022/12/14	11	40.67	1	40.65	40.50	10	1,535	0.65%
2022/12/13	9	41.88	15	40.92	41.70	-6	1,483	-0.40%
2022/12/12	1	39.05	0	0.00	39.05	1	1,359	0.07%
2022/12/09	0	0.00	1	39.15	39.25	-1	1,357	-0.07%
2022/12/07	0.1	38.85	3.1	38.12	37.85	-3	1,363	-0.22%
2022/12/05	0	0.00	1.1	39.25	39.30	-1.1	1,372	-0.08%
2022/12/02	2	38.23	0	0.00	38.25	2	1,426	0.14%
2022/12/01	0	0.00	1	38.30	38.50	-1	1,522	-0.07%
2022/11/30	0	0.00	3	37.95	37.95	-3	1,509	-0.20%
2022/11/29	0	0.00	9	37.58	37.70	-9	1,505	-0.60%
2022/11/28	3	37.00	0	0.00	37.15	3	1,505	0.20%
2022/11/25	6	37.39	7	38.06	37.25	-1	1,502	-0.07%
2022/11/24	2	37.15	2	37.50	37.25	0	1,482	0.00%
2022/11/23	5.3	37.35	0	0.00	37.00	5.3	1,473	0.36%
2022/11/22	5.2	37.73	0	0.00	37.35	5.2	1,476	0.35%
2022/11/21	5	37.39	5	37.67	37.80	0	1,476	0.00%
2022/11/18	11	37.26	9	37.70	37.70	2	1,482	0.13%
2022/11/17	2	36.95	2	37.15	37.40	0	1,480	0.00%
2022/11/16	10	37.28	5	37.76	37.35	5	1,476	0.34%
2022/11/15	8	36.97	14.1	36.69	37.50	-6.1	1,428	-0.42%
2022/11/14	0	0.00	5.1	34.71	35.20	-5.1	1,319	-0.39%
2022/11/11	4	34.78	3	34.20	34.05	1	1,302	0.08%
2022/11/10	4	34.34	1	34.45	34.40	3	1,308	0.23%
2022/11/09	6	35.41	0	0.00	35.00	6	1,337	0.45%
2022/11/04	0	0.00	0	34.45	34.75	0	1,499	0.00%
2022/11/03	0	0.00	0.5	34.30	34.50	-0.5	1,509	-0.03%
2022/10/27	1	35.35	0	0.00	35.30	1	1,609	0.06%
2022/10/24	2	36.18	0.1	36.30	36.00	1.9	1,838	0.10%
2022/10/21	0	0.00	1.1	35.95	35.70	-1.1	1,834	-0.06%
2022/10/19	1	35.15	11	35.23	35.20	-10	1,805	-0.55%
2022/10/18	0	0.00	1.1	35.13	35.15	-1.1	1,805	-0.06%
2022/10/17	0	0.00	0.1	34.30	34.40	-0.1	1,812	-0.01%
2022/10/14	0	0.00	11	34.50	34.50	-11	1,817	-0.61%
2022/10/13	1	33.35	1	33.00	33.20	0	1,846	0.00%
2022/10/12	1	34.10	1	34.60	34.70	0	1,873	0.00%
2022/10/11	11	34.80	0	35.04	34.80	11	1,885	0.58%
2022/10/06	3	34.53	3	34.82	34.95	0	1,893	0.00%
2022/10/05	0	0.00	2	34.88	35.05	-2	1,912	-0.10%
2022/10/04	0	0.00	1	34.30	34.30	-1	1,933	-0.05%
2022/10/03	2	33.05	1	33.20	33.30	1	1,919	0.05%
2022/09/30	1	33.40	1	33.65	34.00	0	1,920	0.00%
2022/09/29	4	34.33	2	34.65	33.95	2	1,925	0.10%
2022/09/28	1	34.70	2	34.20	34.05	-1	1,965	-0.05%
2022/09/27	0	0.00	2	34.50	34.90	-2	2,006	-0.10%
2022/09/26	0	35.00	0	0.00	34.45	0	2,027	0.00%
2022/09/22	0	0.00	5	36.85	36.80	-5	2,065	-0.24%
2022/09/21	2	37.60	0	37.45	37.15	2	2,072	0.10%
2022/09/20	1	37.60	0	0.00	37.60	1	2,091	0.05%
2022/09/19	1	38.55	11	38.85	38.40	-10	2,096	-0.48%
2022/09/16	1	38.80	0	0.00	38.85	1	2,104	0.05%
2022/09/15	3	39.17	1	39.35	39.15	2	2,134	0.09%
2022/09/14	2	39.18	2	39.40	39.35	0	2,165	0.00%
2022/09/13	0	0.00	5	39.83	39.80	-5	2,205	-0.23%
2022/09/12	3	39.00	3	39.60	39.80	0	2,259	0.00%
2022/09/08	6	38.76	7	37.94	38.80	-1	2,242	-0.05%
2022/09/07	5	37.05	5	37.42	36.30	0	2,193	0.00%
2022/09/02	1.1	36.91	0	0.00	36.90	1.1	2,156	0.05%
2022/08/26	2	38.65	1	38.90	38.90	1	2,222	0.04%
2022/08/25	1.1	38.93	0	0.00	38.65	1.1	2,230	0.05%
2022/08/24	1	39.25	1.1	39.54	39.05	-0.1	2,223	0.00%
2022/08/19	2	39.30	1	39.30	39.30	1	2,266	0.04%
2022/08/18	1	39.50	7	39.72	39.65	-6	2,281	-0.26%
2022/08/17	8	39.62	4	39.86	39.25	4	2,296	0.17%
2022/08/16	22	39.47	2	39.25	39.30	20	2,309	0.87%
2022/08/15	8	38.37	12	39.01	40.00	-4	2,319	-0.17%
2022/08/12	3.1	38.17	2.1	37.76	38.20	1	2,268	0.04%
2022/08/11	0	0.00	1	36.95	36.80	-1	2,251	-0.04%
2022/08/05	10	35.00	20	34.80	35.30	-10	2,517	-0.40%
2022/08/04	2	34.20	2	34.40	34.60	0	2,699	0.00%
2022/08/03	0	0.00	1	36.10	35.20	-1	2,871	-0.03%
2022/08/02	4	36.55	2	36.63	36.55	2	2,922	0.07%
2022/08/01	4	37.73	9	37.11	37.85	-5	2,926	-0.17%
2022/07/27	1	34.95	0	0.00	35.05	1	3,030	0.03%
2022/07/26	1	35.40	0	0.00	35.20	1	3,052	0.03%
2022/07/22	2	35.90	0	0.00	35.70	2	3,111	0.06%
2022/07/21	2	35.53	0	0.00	35.70	2	3,169	0.06%
2022/07/20	1	36.25	0	36.60	36.00	1	3,284	0.03%
2022/07/15	0.1	34.05	0	0.00	34.05	0.1	3,411	0.00%
2022/07/12	5	33.62	5	32.90	32.90	0	3,854	0.00%
2022/07/11	1	34.55	2	34.85	34.95	-1	4,111	-0.02%
2022/07/08	0	35.20	1	34.85	35.00	-1	4,425	-0.02%
2022/07/05	3	39.03	2	38.80	39.30	1	4,714	0.02%
2022/06/30	1	39.75	1	39.65	39.65	0	5,169	0.00%
2022/06/29	0	0.00	10	40.60	41.05	-10	5,248	-0.19%
2022/06/28	1	41.00	0	0.00	41.15	1	5,341	0.02%
2022/06/27	0	0.00	1	41.50	41.90	-1	5,411	-0.02%
2022/06/24	5	40.57	0	0.00	40.55	5	5,472	0.09%
2022/06/22	2	40.30	0	0.00	40.60	2	5,704	0.04%
2022/06/21	0	0.00	2	41.88	42.35	-2	5,876	-0.03%
2022/06/20	2	42.85	2	42.50	41.50	0	5,941	0.00%
2022/06/16	2	45.55	0	0.00	45.00	2	5,954	0.03%
2022/06/13	0.1	47.75	0	0.00	47.25	0.1	6,048	0.00%
2022/06/07	1	50.40	1	50.80	50.70	0	6,319	0.00%
2022/06/06	0	0.00	1	49.95	50.30	-1	6,345	-0.02%
2022/06/02	1	49.60	0	0.00	49.65	1	6,427	0.02%
2022/05/30	1	50.30	0	0.00	50.20	1	6,532	0.02%
2022/05/27	0	0.00	1	49.55	49.70	-1	6,570	-0.02%
2022/05/26	0	49.10	0	0.00	48.75	0	6,797	0.00%
2022/05/24	0.1	49.00	0	0.00	48.15	0.1	6,930	0.00%
2022/05/23	2	49.25	1	49.25	48.95	1	6,917	0.01%
2022/05/20	0	0.00	1	48.85	48.65	-1	6,929	-0.01%
2022/05/19	1	48.80	0	0.00	48.30	1	7,060	0.01%
2022/05/18	0	0.00	2	49.55	50.00	-2	7,041	-0.03%
2022/05/17	1	48.70	1	49.05	48.95	0	6,988	0.00%
2022/05/16	3	49.15	1	49.65	48.90	2	6,957	0.03%
2022/05/13	4	49.74	1	49.55	49.70	3	6,918	0.04%
2022/05/12	2	51.30	2	51.15	50.00	0	6,906	0.00%
2022/05/11	13	53.13	5	53.62	52.40	8	6,732	0.12%
2022/05/10	4.1	57.63	0	0.00	57.10	4.1	6,590	0.06%
2022/05/09	2	58.05	1	58.40	58.00	1	6,529	0.02%
2022/05/06	15.1	59.85	15.1	60.93	60.40	0	6,495	0.00%
2022/05/05	0.1	62.20	5.1	62.30	62.40	-5	6,448	-0.08%
2022/05/04	10.1	61.87	1	63.10	62.00	9.1	6,383	0.14%
2022/05/03	1	62.90	0	0.00	63.50	1	6,305	0.02%
2022/04/27	0.1	64.60	8	63.59	65.00	-8	6,252	-0.13%
2022/04/26	4	66.05	11	65.06	65.10	-7	6,193	-0.11%
2022/04/25	1.1	67.00	1	66.00	66.10	0.1	6,069	0.00%
2022/04/22	4	69.75	4	69.30	69.40	0	5,992	0.00%
2022/04/21	7	70.01	12	70.22	69.50	-5	5,952	-0.08%
2022/04/20	4	70.95	91	69.52	71.40	-87	5,912	-1.47%
2022/04/19	3	72.53	0	0.00	72.40	3	5,733	0.05%
2022/04/18	12	73.22	8	74.10	72.90	4	5,664	0.07%
2022/04/15	15	76.19	17	76.45	75.50	-2	5,535	-0.04%
2022/04/14	109	72.85	12	74.69	74.80	97	5,271	1.84%	大買/
2022/04/13	1	72.30	12	72.24	71.20	-11	4,961	-0.22%
2022/04/12	0	0.00	1	71.00	70.70	-1	4,847	-0.02%
2022/04/11	15	71.72	3	70.93	69.80	12	4,768	0.25%
2022/04/08	6	68.37	7	69.29	69.20	-1	4,625	-0.02%
2022/04/07	8	70.70	4	68.78	67.90	4	4,547	0.09%
2022/04/06	3	71.03	4	71.00	70.80	-1	4,326	-0.02%
2022/04/01	8	69.08	24	69.53	69.50	-16	4,057	-0.39%
2022/03/31	6	67.78	7	68.16	67.80	-1	3,960	-0.03%
2022/03/30	107	66.79	108	65.24	67.40	-1	3,881	-0.03%	大買/大賣/
2022/03/29	1	66.40	6	66.97	66.00	-5	3,843	-0.13%
2022/03/28	23	67.44	2.3	67.09	67.90	20.7	3,778	0.55%
2022/03/25	10	68.00	3.3	67.60	68.00	6.7	3,716	0.18%
2022/03/24	147	66.12	146.1	66.39	66.00	0.9	3,626	0.03%	大買/大賣/
2022/03/23	22	65.25	3	65.13	65.30	19	3,518	0.54%
2022/03/22	78	64.09	59	63.92	64.10	19	3,412	0.56%
2022/03/21	17	63.29	19	63.61	63.30	-2	3,357	-0.06%
2022/03/18	9	62.40	7	62.63	62.00	2	3,338	0.06%
2022/03/17	13	62.31	85	61.94	62.40	-72	3,326	-2.16%
2022/03/16	1	64.40	0	0.00	62.30	1	3,272	0.03%
2022/03/15	4	64.23	293	63.97	64.20	-289	3,223	-8.97%	大賣/鉅額交易
2022/03/14	2	64.30	3	64.93	66.20	-1	3,167	-0.03%
2022/03/11	173	63.82	30	64.00	63.80	143	3,076	4.65%	大買/鉅額交易
2022/03/10	52	61.66	10	62.60	62.70	42	3,000	1.40%
2022/03/09	107.3	61.08	11	61.00	61.70	96.3	2,973	3.24%	大買/
2022/03/08	23	60.72	28	61.54	59.50	-5	2,944	-0.17%
2022/03/07	1	63.40	1	61.70	62.10	0	2,860	0.00%
2022/03/04	0	0.00	3	62.93	62.50	-3	2,805	-0.11%
2022/03/03	2	62.70	3	62.87	63.00	-1	2,793	-0.04%
2022/03/02	4	62.40	15	62.83	62.70	-11	2,778	-0.40%
2022/03/01	30	63.27	138	63.05	63.00	-108	2,739	-3.94%	大賣/鉅額交易
2022/02/25	0	0.00	21	61.44	62.00	-21	2,577	-0.81%
2022/02/24	126	59.42	1	60.00	59.40	125	2,513	4.97%	大買/鉅額交易
2022/02/22	2	59.40	20	59.50	59.50	-18	2,466	-0.73%
2022/02/21	20	61.90	2	60.75	60.30	18	2,430	0.74%
2022/02/18	2	59.10	11	58.13	58.90	-9	2,301	-0.39%
2022/02/15	1	58.80	0	0.00	58.10	1	2,323	0.04%
2022/02/14	3	59.00	4	58.58	58.90	-1	2,375	-0.04%
2022/02/11	0.1	58.20	4	57.95	58.00	-3.9	2,304	-0.17%
2022/02/10	3	57.57	3	58.23	58.10	0	2,341	0.00%
2022/02/09	1	56.60	2	57.10	57.00	-1	2,462	-0.04%
2022/02/08	0	0.00	6	56.03	56.40	-6	2,451	-0.24%
2022/02/07	4	55.50	4	55.25	55.50	0	2,474	0.00%
2022/01/20	2	53.90	3	54.20	54.30	-1	2,638	-0.04%
2022/01/13	3.1	55.27	1	55.20	55.20	2.1	2,814	0.07%
2022/01/12	2.2	55.29	2	54.90	54.70	0.2	2,807	0.01%
2022/01/11	0	0.00	1	55.20	55.10	-1	2,789	-0.04%
2022/01/10	0.3	56.63	11	55.98	56.00	-10.7	2,792	-0.38%
2022/01/07	0	0.00	2	57.50	56.70	-2	2,784	-0.07%
2022/01/06	0	0.00	1	57.30	57.30	-1	2,807	-0.04%
2022/01/05	2	57.80	2	58.00	57.50	0	2,846	0.00%
2022/01/04	0	0.00	2	57.30	57.50	-2	2,874	-0.07%
2022/01/03	2	57.70	0	0.00	57.50	2	2,898	0.07%
2021/12/29	17	58.49	1	58.70	58.70	16	2,942	0.54%
2021/12/28	1	58.20	0	0.00	58.20	1	2,990	0.03%
2021/12/27	0	0.00	2	58.60	58.40	-2	3,041	-0.07%
2021/12/24	1	59.20	0	0.00	59.00	1	3,096	0.03%
2021/12/23	0	0.00	2	59.85	60.00	-2	3,119	-0.06%
2021/12/22	1	59.50	2	59.35	59.60	-1	3,094	-0.03%
2021/12/21	4	58.90	3	59.10	59.90	1	3,097	0.03%
2021/12/20	7	59.81	12	59.83	60.00	-5	3,082	-0.16%
2021/12/17	2	58.70	18	59.01	58.80	-16	3,019	-0.53%
2021/12/15	0	0.00	2	57.30	57.00	-2	2,979	-0.07%
2021/12/14	3	57.33	0	0.00	56.80	3	3,001	0.10%
2021/12/10	1.3	57.74	0	0.00	57.50	1.3	2,985	0.04%
2021/12/09	2	58.55	0	0.00	57.80	2	3,034	0.07%
2021/12/08	0	0.00	20	58.76	58.70	-20	3,077	-0.65%
2021/12/07	17	58.00	0	0.00	58.50	17	3,081	0.55%
2021/12/06	1	57.40	0	0.00	57.30	1	3,082	0.03%
2021/12/03	0	0.00	17	57.40	57.30	-17	3,109	-0.55%
2021/12/02	17	57.10	1	57.40	57.30	16	3,147	0.51%
2021/12/01	0	0.00	1	57.10	57.00	-1	3,181	-0.03%
2021/11/30	17	56.70	0	0.00	57.30	17	3,231	0.53%
2021/11/29	2	56.65	1	56.70	56.80	1	3,269	0.03%
2021/11/25	12.1	59.17	11	59.10	59.00	1.1	3,404	0.03%
2021/11/24	0	0.00	34	59.00	58.80	-34	3,404	-1.00%
2021/11/23	7	57.47	4	57.80	57.10	3	3,361	0.09%
2021/11/18	1	56.80	0	0.00	56.70	1	3,716	0.03%
2021/11/17	14	56.99	8	57.35	57.10	6	3,795	0.16%
2021/11/16	0	0.00	1	56.10	56.20	-1	3,824	-0.03%
2021/11/15	1.1	57.10	5	56.84	56.80	-4	3,881	-0.10%
2021/11/12	5	59.02	0	0.00	58.30	5	3,955	0.13%
2021/11/11	9.2	59.89	6	60.18	58.70	3.2	4,057	0.08%
2021/11/10	1	58.90	1	59.90	58.60	0	4,129	0.00%
2021/11/09	3	59.90	1	59.40	59.50	2	4,171	0.05%
2021/11/08	7	60.69	7	60.37	60.00	0	4,194	0.00%
2021/11/04	4	59.08	1	58.50	58.50	3	4,210	0.07%
2021/11/03	1	58.90	5	59.12	59.40	-4	4,313	-0.09%
2021/11/02	3	58.43	5	57.92	57.60	-2	4,284	-0.05%
2021/11/01	1	58.80	2	58.35	58.20	-1	4,327	-0.02%
2021/10/29	4	58.20	3	58.47	58.20	1	4,348	0.02%
2021/10/28	6	58.82	2	59.05	59.00	4	4,363	0.09%
2021/10/27	0.1	57.60	1	58.10	57.80	-0.9	4,438	-0.02%
2021/10/26	1	57.60	1	57.40	57.60	0	4,697	0.00%
2021/10/25	0	0.00	5	56.30	56.80	-5	4,777	-0.10%
2021/10/22	6	55.77	0	0.00	55.20	6	4,893	0.12%
2021/10/21	1	58.00	1	58.20	58.20	0	4,935	0.00%
2021/10/20	2	57.35	0	0.00	56.70	2	5,072	0.04%
2021/10/19	1	57.00	3	57.63	57.20	-2	5,203	-0.04%
2021/10/18	1	56.40	1	56.70	56.70	0	5,351	0.00%
2021/10/14	0	0.00	63	55.79	56.70	-63	5,959	-1.06%
2021/10/08	1	57.20	2	57.30	57.20	-1	6,758	-0.01%
2021/10/07	1	57.90	1	58.60	58.80	0	7,076	0.00%
2021/10/06	0	0.00	1	58.40	57.60	-1	7,411	-0.01%
2021/10/04	1	57.20	0	0.00	56.80	1	7,883	0.01%
2021/10/01	7	61.36	0	0.00	59.50	7	8,220	0.09%
2021/09/30	0	0.00	5	62.20	63.00	-5	8,743	-0.06%
2021/09/28	1	61.90	0	0.00	61.50	1	10,946	0.01%
2021/09/24	6	63.10	0	0.00	62.00	6	12,376	0.05%
2021/09/23	1	62.60	0	0.00	62.00	1	13,703	0.01%
2021/09/17	1	63.80	0	0.00	65.00	1	15,482	0.01%
2021/09/15	3	65.10	0	0.00	65.00	3	16,031	0.02%
2021/09/14	1	65.60	0	0.00	65.00	1	16,733	0.01%
2021/09/13	0	0.00	1	67.10	66.80	-1	17,518	-0.01%
2021/09/09	0	0.00	2	64.80	65.20	-2	17,647	-0.01%
2021/09/07	1	65.30	3	65.20	65.40	-2	17,941	-0.01%
2021/09/03	1	67.80	0	0.00	66.80	1	18,234	0.01%
2021/09/02	1	69.00	0	0.00	67.60	1	18,385	0.01%
2021/09/01	5	70.30	4	71.00	69.40	1	18,473	0.01%
2021/08/31	3	71.07	14.2	70.85	70.30	-11.2	18,592	-0.06%
2021/08/27	2	68.70	2.1	68.96	69.10	-0.1	19,012	0.00%
2021/08/26	28	71.71	16	71.54	69.00	12	19,337	0.06%
2021/08/25	0	0.00	0	65.90	67.10	0	19,534	0.00%
2021/08/24	2	65.55	11	65.83	66.30	-9	19,780	-0.05%
2021/08/23	0	0.00	13	65.65	65.80	-13	20,561	-0.06%
2021/08/20	10	63.80	0	0.00	63.20	10	21,093	0.05%
2021/08/19	10	64.22	13	64.14	63.20	-3	21,520	-0.01%
2021/08/18	10	63.70	10	64.90	67.00	0	21,600	0.00%
2021/08/17	50	66.00	0	0.00	64.50	50	21,796	0.23%
2021/08/16	33	70.59	5	70.94	68.40	28	22,036	0.13%
2021/08/13	2	72.20	0	0.00	72.20	2	22,349	0.01%
2021/08/12	7	72.14	7.4	73.67	74.10	-0.4	22,842	0.00%
2021/08/11	2	74.30	3	73.57	71.50	-1	23,280	0.00%
2021/08/10	1	73.79	0	0.00	72.50	1	23,465	0.00%
2021/08/09	5	76.06	25	75.37	75.80	-20	23,677	-0.08%
2021/08/05	21	73.90	0	0.00	74.20	21	24,359	0.09%
2021/08/04	2.2	75.88	3	76.90	76.10	-0.8	24,634	0.00%
2021/08/03	2	76.50	3	77.57	76.80	-1	25,439	0.00%
2021/08/02	4	76.23	3	77.33	77.50	1	26,084	0.00%
2021/07/30	4	76.65	25	76.78	75.80	-21	26,449	-0.08%
2021/07/29	2	74.30	3	74.93	75.00	-1	27,183	0.00%
2021/07/28	4	72.83	3	73.57	72.50	1	27,871	0.00%
2021/07/27	34	72.30	23	73.23	72.10	11	28,415	0.04%
2021/07/26	8	76.11	54	75.11	74.70	-46	29,154	-0.16%
2021/07/23	3	73.63	3	74.17	73.80	0	29,831	0.00%
2021/07/22	3	71.23	3.1	72.72	71.70	-0.1	30,155	0.00%
2021/07/21	16	76.48	12	77.79	73.30	4	30,639	0.01%
2021/07/20	19	77.36	52	78.87	76.80	-33	30,768	-0.11%
2021/07/19	76	78.10	45	78.46	79.40	31	30,883	0.10%
2021/07/16	64	74.63	54	74.21	74.00	10	31,277	0.03%
2021/07/15	33	73.90	35	73.95	74.80	-2	31,829	-0.01%
2021/07/14	19	72.96	15	74.13	72.00	4	31,954	0.01%
2021/07/13	16	77.26	22	75.78	75.60	-6	32,305	-0.02%
2021/07/12	33.1	82.06	42	83.95	81.20	-8.9	32,626	-0.03%
2021/07/09	6	83.05	35	82.48	81.10	-29	33,246	-0.09%
2021/07/08	36.1	84.80	30	84.44	83.60	6.1	34,034	0.02%
2021/07/07	42.2	84.51	39	85.86	84.00	3.2	33,763	0.01%
2021/07/06	97.1	89.34	118	87.55	87.80	-21	33,327	-0.06%	大賣/
2021/07/05	191	89.37	157	90.07	85.80	34	32,680	0.10%	大買/大賣/
2021/07/02	28	84.00	113	84.99	86.60	-85	31,335	-0.27%	大賣/
2021/07/01	160	79.40	69.1	80.59	78.80	90.9	30,621	0.30%	大買/
2021/06/30	125	81.16	109	83.42	79.80	16	30,088	0.05%	大買/大賣/
2021/06/29	50	78.90	140	78.06	80.20	-90	28,815	-0.31%	大賣/
2021/06/28	51	72.52	71	69.96	74.30	-20	27,622	-0.07%
2021/06/25	154	67.50	72.3	68.46	67.60	81.7	26,994	0.30%	大買/
2021/06/24	20	67.24	14	67.88	66.80	6	26,720	0.02%
2021/06/23	70	67.84	47	70.25	65.60	23	26,441	0.09%
2021/06/22	51	67.25	39	68.45	69.50	12	25,722	0.05%
2021/06/21	18	64.09	15	63.87	63.20	3	24,893	0.01%
2021/06/18	3	64.90	3	65.30	64.30	0	24,773	0.00%
2021/06/17	1	64.50	3	65.10	64.70	-2	24,687	-0.01%
2021/06/16	7	64.73	3	64.80	64.30	4	24,501	0.02%
2021/06/15	18	64.58	7	65.76	65.80	11	24,374	0.05%
2021/06/11	8	64.51	7	65.61	64.10	1	24,239	0.00%
2021/06/09	3	64.50	0	0.00	63.60	3	23,966	0.01%
2021/06/08	45	66.64	18	66.12	65.50	27	23,840	0.11%
2021/06/07	101	63.83	160	64.81	65.20	-59	23,766	-0.25%	大買/大賣/
2021/06/04	50	66.87	44	67.10	66.30	6	23,647	0.03%
2021/06/03	59	66.70	61	67.77	66.70	-2	23,600	-0.01%
2021/06/02	34	67.26	47	66.91	67.00	-13	23,249	-0.06%
2021/06/01	29	65.24	19	65.27	65.60	10	22,815	0.04%
2021/05/31	144	66.27	82.2	68.32	64.20	61.8	22,585	0.27%	大買/
2021/05/28	44	62.53	53	63.36	64.40	-9	21,715	-0.04%
2021/05/27	109	58.92	103	59.71	58.60	6	21,116	0.03%	大買/大賣/
2021/05/26	73.2	56.74	72	56.34	57.80	1.2	20,697	0.01%
2021/05/25	16	58.07	17	57.21	56.80	-1	20,585	0.00%
2021/05/24	19	60.08	12	60.20	58.80	7	20,330	0.03%
2021/05/21	20	59.94	53	59.52	60.70	-33	20,101	-0.16%
2021/05/20	110	59.67	82	60.99	57.20	28	19,706	0.14%	大買/
2021/05/19	31	60.14	29	60.43	61.70	2	19,174	0.01%
2021/05/18	41	54.79	51	56.00	56.10	-10	18,723	-0.05%
2021/05/17	111	53.08	125	54.46	51.00	-14	18,450	-0.08%	大買/大賣/
2021/05/14	46	57.13	43	59.68	56.60	3	18,170	0.02%
2021/05/13	40	60.86	109	59.76	60.20	-69	17,761	-0.39%	大賣/
2021/05/12	51	67.69	27	68.39	65.10	24	17,309	0.14%
2021/05/11	238	75.66	290	77.57	72.30	-52	16,971	-0.31%	大買/大賣/
2021/05/10	120	79.38	85	78.18	80.20	35	16,146	0.22%	大買/
2021/05/07	85	74.12	86	75.43	75.80	-1	15,440	-0.01%
2021/05/06	219	77.37	191	78.21	73.90	28	14,956	0.19%	大買/大賣/
2021/05/05	81	74.17	581	74.02	74.60	-500	13,962	-3.58%	大賣/鉅額交易
2021/05/04	43	69.90	231	68.26	69.30	-188	13,185	-1.43%	大賣/鉅額交易
2021/05/03	128.3	78.91	198	81.31	72.60	-69.7	12,523	-0.56%	大買/大賣/
2021/04/29	75	78.10	78	77.70	80.50	-3	11,674	-0.03%
2021/04/28	676	71.19	61	70.98	73.20	615	10,831	5.68%	大買/鉅額交易
2021/04/27	22	69.93	16	70.48	70.60	6	10,422	0.06%
2021/04/26	21	62.87	23	64.02	66.50	-2	9,804	-0.02%
2021/04/23	24	60.06	29	60.46	60.50	-5	9,449	-0.05%
2021/04/22	96	62.97	172	62.58	59.30	-76	9,050	-0.84%	大賣/
2021/04/21	66	58.10	63	58.50	58.90	3	8,305	0.04%
2021/04/20	25	53.34	16	55.91	56.70	9	7,636	0.12%
2021/04/19	96	54.85	42	55.77	55.00	54	7,276	0.74%
2021/04/16	144	53.85	152	54.02	53.00	-8	6,608	-0.12%	大買/大賣/
2021/04/15	161	50.52	133	50.83	52.00	28	5,951	0.47%	大買/大賣/
2021/04/14	172	47.01	142.1	47.59	48.00	29.9	5,075	0.59%	大買/大賣/
2021/04/13	40	44.68	6	44.92	44.65	34	4,123	0.82%
2021/04/12	1	45.00	4.1	45.00	44.60	-3.1	4,101	-0.07%
2021/04/09	8	43.10	0	0.00	43.30	8	3,980	0.20%
2021/04/08	8	43.42	2.1	43.80	44.50	5.9	3,910	0.15%
2021/04/07	5	42.00	4	41.98	42.00	1	3,813	0.03%
2021/04/06	18.1	41.51	19.1	41.70	41.95	-1	3,846	-0.03%
2021/04/01	6	40.02	4	40.06	40.45	2	3,714	0.05%
2021/03/31	5	39.50	0	40.30	39.65	5	3,666	0.14%
2021/03/30	5	39.65	3	39.60	39.70	2	3,699	0.05%
2021/03/29	9	39.36	4	39.85	39.35	5	3,761	0.13%
2021/03/26	5	39.25	0	0.00	39.45	5	4,132	0.12%
2021/03/25	6	39.37	5	39.26	39.25	1	4,384	0.02%
2021/03/23	13	39.08	0	0.00	39.15	13	4,470	0.29%
2021/03/22	0	0.00	1	39.35	39.50	-1	4,477	-0.02%
2021/03/19	10	39.25	3	39.25	39.05	7	4,517	0.15%
2021/03/18	10	39.30	3	39.70	39.35	7	4,556	0.15%
2021/03/17	18	39.39	3.8	39.51	39.30	14.2	4,842	0.29%
2021/03/16	11	39.70	0	39.90	38.95	11	5,185	0.21%
2021/03/15	0.1	40.20	9	40.67	40.80	-9	5,090	-0.18%
2021/03/11	9	40.35	0	0.00	39.95	9	5,153	0.17%
2021/03/10	0	0.00	6	40.97	41.15	-6	5,110	-0.12%
2021/03/09	2	38.95	2	39.48	39.40	0	4,971	0.00%
2021/03/08	0	0.00	3	39.00	39.20	-3	4,807	-0.06%
2021/03/05	1	39.05	0	0.00	38.85	1	4,875	0.02%
2021/03/04	3	39.40	1	40.10	39.65	2	4,933	0.04%
2021/03/03	0	0.00	1	39.25	39.15	-1	4,974	-0.02%
2021/02/26	9	39.49	1	39.45	39.30	8	5,475	0.15%
2021/02/25	0	0.00	2	40.00	39.70	-2	5,626	-0.04%
2021/02/24	3	39.22	2	40.20	38.80	1	5,682	0.02%
2021/02/23	3	39.75	6	40.19	39.80	-3	5,640	-0.05%
2021/02/22	3	38.95	5	38.98	39.00	-2	5,517	-0.04%
2021/02/18	1	37.80	5	37.20	37.85	-4	5,430	-0.07%
2021/02/17	1	36.40	0	0.00	36.40	1	5,390	0.02%
2021/02/05	0	0.00	1	35.65	35.70	-1	5,386	-0.02%
2021/01/29	1	34.45	17	34.21	34.10	-16	5,424	-0.29%
2021/01/28	1	34.20	0	0.00	34.50	1	5,419	0.02%
2021/01/26	1	35.20	0	0.00	35.05	1	5,401	0.02%
2021/01/25	3	35.97	3	35.87	35.95	0	5,398	0.00%
2021/01/19	0	0.00	0	36.10	35.85	0	5,413	0.00%
2021/01/18	0	0.00	1	35.80	35.95	-1	5,390	-0.02%
2021/01/15	2	34.95	0	0.00	35.05	2	5,355	0.04%
2021/01/13	1	37.10	2	36.70	36.65	-1	5,201	-0.02%
2021/01/12	1	38.10	20	37.49	37.00	-19	5,156	-0.37%
2021/01/11	0	0.00	1	38.65	38.65	-1	5,091	-0.02%
2021/01/08	1	38.90	5	39.43	38.90	-4	5,080	-0.08%
2021/01/07	1	39.45	0	0.00	39.40	1	5,063	0.02%
2021/01/06	6	40.33	20	40.15	39.35	-14	5,041	-0.28%
2021/01/05	5	40.31	8	40.42	40.70	-3	4,969	-0.06%
2021/01/04	0	0.00	5	39.65	39.65	-5	4,893	-0.10%
2020/12/30	2	39.95	0	0.00	39.70	2	4,898	0.04%
2020/12/29	2	40.55	0	0.00	39.80	2	4,849	0.04%
2020/12/28	3	39.08	2	39.08	39.00	1	4,740	0.02%
2020/12/25	35	39.16	5	39.15	39.15	30	4,718	0.64%
2020/12/24	3	39.50	4.1	39.33	38.90	-1.1	4,704	-0.02%
2020/12/23	12	39.65	1.9	39.37	39.70	10.1	4,672	0.22%
2020/12/22	9	42.20	1	42.55	40.30	8	4,695	0.17%
2020/12/21	48	40.54	50	40.90	40.75	-2	4,377	-0.05%
2020/12/18	17	38.87	19	39.66	39.10	-2	4,170	-0.05%
2020/12/16	1	38.70	1	38.30	38.20	0	4,175	0.00%
2020/12/15	1	37.90	0	0.00	37.90	1	4,254	0.02%
2020/12/14	21	38.98	42	38.28	38.55	-21	4,332	-0.48%
2020/12/11	59	41.14	56	40.07	38.70	3	4,395	0.07%
2020/12/10	160	39.54	148	39.68	41.00	12	4,124	0.29%	大買/大賣/
2020/12/09	1	37.85	1	37.80	37.80	0	3,814	0.00%
2020/12/07	1	39.40	16	38.94	38.55	-15	4,055	-0.37%
2020/12/04	51.5	38.63	28	38.50	38.80	23.5	4,018	0.58%
2020/12/03	32	38.27	113	38.34	37.95	-81	4,028	-2.01%	大賣/
2020/12/02	1	37.25	2	36.95	37.45	-1	4,193	-0.02%
2020/12/01	0	0.00	3	37.85	37.60	-3	4,159	-0.07%
2020/11/30	4	38.99	4	39.10	38.85	0	4,119	0.00%
2020/11/27	1	38.05	0.5	38.55	38.70	0.5	4,081	0.01%
2020/11/26	163	37.97	18	38.18	38.45	145	3,993	3.63%	大買/鉅額交易
2020/11/25	5	36.87	12	38.13	36.85	-7	3,842	-0.18%
2020/11/24	7	34.81	141.1	33.97	35.15	-134.1	3,510	-3.82%	大賣/鉅額交易
2020/11/23	142	33.87	3	33.58	33.95	139	3,344	4.16%	大買/鉅額交易
2020/11/20	3	32.50	5	32.81	32.90	-2	3,234	-0.06%
2020/11/18	19	32.40	5	32.49	32.20	14	3,217	0.44%
2020/11/16	3	32.15	0	0.00	32.25	3	3,263	0.09%
2020/11/13	1	32.60	7	32.56	32.80	-6	3,252	-0.18%
2020/11/12	4	32.34	0	0.00	31.95	4	3,257	0.12%
2020/11/11	2	32.00	8	32.50	32.90	-6	3,205	-0.19%
2020/11/10	3	31.70	0	0.00	31.70	3	3,157	0.10%
2020/11/04	1	32.10	1	32.10	31.75	0	3,433	0.00%
2020/11/03	6	32.14	1	32.15	31.85	5	3,434	0.15%
2020/11/02	49	32.02	52	32.22	31.85	-3	3,425	-0.09%
2020/10/30	3	31.35	0	0.00	31.40	3	3,412	0.09%
2020/10/29	3	31.90	3	32.10	32.20	0	3,392	0.00%
2020/10/26	43	31.84	43	31.92	31.45	0	3,271	0.00%
2020/10/19	0	0.00	1	31.35	31.35	-1	3,285	-0.03%
2020/10/14	0	0.00	3	32.95	32.50	-3	3,245	-0.09%
2020/10/13	3	32.30	0	0.00	32.50	3	3,236	0.09%
2020/10/12	41	32.65	41	32.70	32.75	0	3,232	0.00%
2020/10/08	2.1	32.69	2	32.65	32.35	0.1	3,208	0.00%
2020/10/07	1	32.85	0	0.00	32.60	1	3,196	0.03%
2020/10/06	10	32.18	12	32.20	32.50	-2	3,159	-0.06%
2020/09/30	5	30.70	0	0.00	30.85	5	3,113	0.16%
2020/09/29	5	30.30	5	30.25	30.25	0	3,103	0.00%
2020/09/28	10	30.65	0	0.00	30.60	10	3,091	0.32%
2020/09/25	8	30.19	8	30.85	30.45	0	3,080	0.00%
2020/09/24	7	31.24	0	0.00	30.65	7	2,972	0.24%
2020/09/23	5	31.95	0	0.00	32.25	5	2,879	0.17%
2020/09/22	7	32.85	10	32.80	32.70	-3	2,823	-0.11%
2020/09/21	7	33.81	2	34.50	33.25	5	2,760	0.18%
2020/09/18	13	34.32	3	34.20	34.35	10	2,708	0.37%
2020/09/17	12	33.49	9	34.01	34.45	3	2,603	0.12%
2020/09/16	6	33.28	11	32.97	33.30	-5	2,459	-0.20%
2020/09/15	10	31.40	2	31.50	31.30	8	2,326	0.34%
2020/09/14	12	32.14	14	32.50	31.95	-2	2,295	-0.09%
2020/09/11	37	33.17	33	32.68	32.15	4	2,227	0.18%
2020/09/09	3	32.10	1	32.20	31.95	2	1,909	0.10%
2020/09/08	15	31.71	4	31.35	31.25	11	1,870	0.59%
2020/09/07	1	33.25	3	31.67	32.80	-2	1,799	-0.11%
2020/09/04	2	30.73	0	0.00	30.80	2	1,598	0.13%
2020/09/03	1	30.80	1	30.90	30.70	0	1,575	0.00%
2020/09/02	1	30.15	0	0.00	31.00	1	1,534	0.07%
2020/09/01	0	0.00	3	29.85	29.70	-3	1,501	-0.20%
2020/08/31	0	0.00	14	30.02	29.85	-14	1,474	-0.95%
2020/08/27	4	29.30	7	29.51	29.05	-3	1,410	-0.21%
2020/08/25	7	29.15	20	29.85	29.15	-13	1,347	-0.96%
2020/08/24	3	28.20	0	0.00	28.95	3	1,346	0.22%
2020/08/21	0	0.00	30	28.57	28.90	-30	1,357	-2.21%
2020/08/20	4	27.23	0	0.00	27.40	4	1,331	0.30%
2020/08/17	2	29.40	0	0.00	29.40	2	1,232	0.16%
2020/08/14	2	28.80	2	29.30	29.70	0	1,218	0.00%
2020/08/13	12	28.75	0	0.00	28.80	12	1,195	1.00%
2020/08/12	0	0.00	3	29.80	29.15	-3	1,174	-0.26%
2020/08/11	77	30.06	172	29.72	29.80	-95	1,135	-8.37%	大賣/
2020/08/10	155	28.63	3	28.57	29.40	152	981	15.49%	大買/鉅額交易
2020/08/06	2	26.45	0	0.00	26.45	2	880	0.23%
2020/07/31	1	26.65	2	26.65	26.65	-1	876	-0.11%
2020/07/30	1	26.70	1	26.75	26.85	0	889	0.00%
2020/07/29	2	25.95	7	25.98	25.95	-5	899	-0.56%
2020/07/28	0	0.00	4	25.56	24.80	-4	888	-0.45%
2020/07/24	0	0.00	1	26.70	26.40	-1	875	-0.11%
2020/07/23	0	0.00	5	26.05	26.00	-5	832	-0.60%
2020/07/22	0	0.00	1	25.75	25.60	-1	833	-0.12%
2020/07/21	0	0.00	0	25.20	25.10	0	824	0.00%
2020/07/17	10	25.33	1	25.15	24.90	9	823	1.09%
2020/07/16	1	24.90	1	25.15	24.85	0	816	0.00%
2020/07/15	1	24.60	1	24.85	24.50	0	806	0.00%
2020/07/14	4	24.85	0	0.00	24.55	4	801	0.50%
2020/07/13	2	25.05	0	0.00	25.05	2	791	0.25%
2020/07/10	2	25.10	0	0.00	24.95	2	793	0.25%
2020/07/09	1	25.40	4	25.46	25.35	-3	792	-0.38%
2020/07/07	3	25.20	0	0.00	25.20	3	791	0.38%
2020/07/06	2	25.18	1	25.30	25.30	1	798	0.13%
2020/07/03	1	25.05	2	25.30	25.20	-1	801	-0.12%
2020/07/02	0	0.00	1	25.20	25.20	-1	813	-0.12%
2020/07/01	0	0.00	3	25.02	25.10	-3	816	-0.37%
2020/06/29	14	24.75	9	24.79	24.80	5	821	0.61%
2020/06/22	0	0.00	2	25.40	25.30	-2	870	-0.23%
2020/06/19	2	25.10	0	0.00	25.10	2	894	0.22%
2020/06/18	3	25.52	2	25.95	25.50	1	918	0.11%
2020/06/17	0	0.00	6	25.85	25.80	-6	948	-0.63%
2020/06/15	4	25.30	4	25.90	25.40	0	1,047	0.00%
2020/06/12	0	0.00	5	25.50	25.50	-5	1,093	-0.46%
2020/06/11	9	25.66	0	0.00	25.60	9	1,153	0.78%
2020/06/10	0	0.00	0.3	26.90	26.80	-0.3	1,157	-0.02%
2020/06/08	89	26.79	90	26.94	26.65	-1	1,222	-0.08%
2020/06/03	0	0.00	6	25.60	25.55	-6	1,204	-0.50%
2020/06/01	2	24.05	2	24.40	24.75	0	1,198	0.00%
2020/05/29	0	0.00	1	25.65	24.65	-1	1,195	-0.08%
2020/05/28	1	24.80	7	25.24	25.30	-6	1,178	-0.51%
2020/05/27	0	0.00	3	24.35	24.35	-3	1,163	-0.26%
2020/05/25	0	0.00	12	24.09	24.20	-12	1,182	-1.01%
2020/05/22	0	0.00	1	24.10	23.95	-1	1,183	-0.08%
2020/05/21	0	0.00	32	24.00	24.00	-32	1,178	-2.71%
2020/05/20	12	23.76	14	24.08	23.75	-2	1,178	-0.17%
2020/05/19	1	23.80	8	24.09	24.00	-7	1,178	-0.59%
2020/05/18	0	0.00	10	24.04	23.80	-10	1,180	-0.85%
2020/05/15	3	23.60	0	0.00	23.60	3	1,182	0.25%
2020/05/14	10	23.87	0	0.00	23.85	10	1,179	0.85%
2020/05/13	0	24.45	2	24.55	24.45	-2	1,176	-0.17%
2020/05/12	2	24.40	2	24.60	24.60	0	1,178	0.00%
2020/05/11	2	24.80	8	24.88	24.85	-6	1,183	-0.51%
2020/05/08	0	0.00	2	25.00	24.60	-2	1,179	-0.17%
2020/05/07	0	0.00	2	24.65	24.65	-2	1,188	-0.17%
2020/05/06	31	24.37	9	24.38	24.25	22	1,201	1.83%
2020/05/05	82	24.77	84	24.95	24.95	-2	1,184	-0.17%
2020/04/30	17	24.15	3	23.95	24.00	14	1,171	1.20%
2020/04/29	2	23.28	0	0.00	23.30	2	1,184	0.17%
2020/04/27	19	22.49	12	22.67	22.65	7	1,244	0.56%
2020/04/24	31	22.05	3	22.00	22.00	28	1,238	2.26%
2020/04/22	3	21.95	3	22.30	22.35	0	1,250	0.00%
2020/04/21	5	22.70	3	22.40	22.40	2	1,263	0.16%
2020/04/20	3	23.00	3	23.40	23.40	0	1,284	0.00%
2020/04/16	6	22.88	7	23.24	23.35	-1	1,392	-0.07%
2020/04/15	0	0.00	5	23.16	23.20	-5	1,395	-0.36%
2020/04/14	0	0.00	15	22.40	22.50	-15	1,399	-1.07%
2020/04/13	2	22.00	2	22.45	22.15	0	1,403	0.00%
2020/04/09	2	22.28	2	22.70	22.10	0	1,427	0.00%
2020/04/08	2	22.20	3	21.88	22.30	-1	1,448	-0.07%
2020/04/06	4	21.18	4	21.50	21.35	0	1,501	0.00%
2020/03/31	0	0.00	4	21.53	21.45	-4	1,520	-0.26%
2020/03/30	0	0.00	24	20.94	21.25	-24	1,518	-1.58%
2020/03/27	13	21.15	6	21.88	20.80	7	1,517	0.46%
2020/03/26	6	21.23	5	21.60	21.60	1	1,513	0.07%
2020/03/25	9	21.54	4	21.84	21.75	5	1,509	0.33%
2020/03/23	1	19.55	1	19.45	19.70	0	1,479	0.00%
2020/03/19	38	17.16	251	17.31	17.15	-213	1,537	-13.85%	大賣/鉅額交易
2020/03/18	71	19.21	23	19.22	19.00	48	1,500	3.20%
2020/03/17	31	21.01	11	21.05	20.90	20	1,456	1.37%
2020/03/16	10	23.43	2	23.70	23.20	8	1,390	0.58%
2020/03/13	41	24.07	38	24.26	24.10	3	1,365	0.22%
2020/03/12	15	26.95	0	0.00	26.70	15	1,304	1.15%
2020/03/10	3	27.62	3	28.10	28.10	0	1,271	0.00%
2020/03/09	9	28.29	0.1	28.20	28.20	8.9	1,257	0.71%
2020/03/06	0	0.00	1	29.45	29.05	-1	1,245	-0.08%
2020/03/05	3	29.10	1	29.20	29.15	2	1,245	0.16%
2020/03/04	8	28.86	3	29.00	29.10	5	1,246	0.40%
2020/03/02	4	28.75	2	29.00	28.80	2	1,248	0.16%
2020/02/27	0	0.00	2	29.55	29.25	-2	1,266	-0.16%
2020/02/26	0	0.00	4	30.06	29.90	-4	1,257	-0.32%
2020/02/25	1	29.50	0	0.00	29.50	1	1,245	0.08%
2020/02/24	3	29.85	0	0.00	29.70	3	1,239	0.24%
2020/02/20	1	30.15	0	0.00	30.20	1	1,240	0.08%
2020/02/19	0	0.00	5	30.13	30.15	-5	1,242	-0.40%
2020/02/18	2	29.40	14	29.77	29.95	-12	1,240	-0.97%
2020/02/13	0	29.40	3	29.35	29.20	-3	1,241	-0.24%
2020/02/10	5	28.97	0	0.00	28.80	5	1,235	0.40%
2020/02/05	4	30.44	0	0.00	30.45	4	1,213	0.33%
2020/02/04	2	31.05	0	0.00	30.90	2	1,199	0.17%
2020/01/31	1	31.50	1	31.55	31.70	0	1,161	0.00%
2020/01/30	1	30.70	0	0.00	30.50	1	1,124	0.09%
2020/01/20	0	0.00	0.1	32.60	32.65	-0.1	1,090	-0.01%
2020/01/17	0	0.00	1	32.65	32.65	-1	1,082	-0.09%
2020/01/14	4	32.60	4	32.55	32.50	0	1,048	0.00%
2020/01/13	0	0.00	4	32.88	32.10	-4	1,034	-0.39%
2019/12/31	1	31.50	0	0.00	31.50	1	875	0.11%
2019/12/30	3	31.67	1	31.70	31.70	2	849	0.24%
2019/12/27	0	30.85	0	0.00	30.85	0	795	0.00%
2019/12/26	0	0.00	1	30.70	30.30	-1	775	-0.13%
2019/12/17	1	31.05	2	31.08	31.05	-1	710	-0.14%
2019/12/16	4	30.85	4	30.85	30.90	0	674	0.00%
2019/12/13	0	0.00	9	29.76	29.80	-9	614	-1.47%
2019/12/12	0	0.00	5	28.80	28.60	-5	563	-0.89%
2019/12/11	0.1	28.35	0	0.00	28.35	0.1	564	0.01%
2019/12/10	0	0.00	4	28.36	28.40	-4	563	-0.71%
2019/12/06	3	28.20	0	0.00	28.35	3	567	0.53%
2019/12/04	0	0.00	2	28.00	27.85	-2	578	-0.35%
2019/12/02	2	27.65	0	0.00	27.60	2	602	0.33%
2019/11/29	4	28.20	0	0.00	28.00	4	611	0.65%
2019/11/27	1	28.90	1	29.25	28.90	0	621	0.00%
2019/11/26	0	0.00	12	28.72	29.00	-12	622	-1.93%
2019/11/20	3	27.65	0	0.00	27.70	3	620	0.48%
2019/11/15	0	0.00	0	27.35	27.40	0	643	0.00%
2019/11/08	0	0.00	3	28.85	28.75	-3	737	-0.41%
2019/11/07	5	28.55	5	28.65	28.40	0	739	0.00%
2019/11/05	0	0.00	7	28.91	28.70	-7	743	-0.94%
2019/11/01	7	28.54	0	0.00	28.50	7	768	0.91%
2019/10/30	0	0.00	3	28.55	28.50	-3	789	-0.38%
2019/10/29	3	28.35	0	0.00	28.35	3	792	0.38%
2019/10/23	3	29.00	0	0.00	29.00	3	854	0.35%
2019/10/21	6	29.38	0	0.00	29.25	6	869	0.69%
2019/10/18	0	0.00	4	29.50	29.50	-4	874	-0.46%
2019/10/16	0	0.00	2	28.30	28.40	-2	885	-0.23%
2019/10/14	0	0.00	3	28.27	28.25	-3	936	-0.32%
2019/10/09	3	27.90	0	0.00	27.90	3	963	0.31%
2019/10/08	0	0.00	3	28.10	28.15	-3	970	-0.31%
2019/10/01	1	28.70	1	29.20	28.80	0	984	0.00%
2019/09/26	0	0.00	3	29.05	29.00	-3	975	-0.31%
2019/09/24	0	0.00	2	29.13	29.20	-2	971	-0.21%
2019/09/19	0	0.00	2	28.75	28.80	-2	954	-0.21%
2019/09/16	0	0.00	1	28.70	28.60	-1	957	-0.10%
2019/09/03	3	27.75	6	27.80	27.80	-3	937	-0.32%
2019/09/02	2	27.15	0	0.00	27.50	2	931	0.21%
2019/08/30	0	0.00	3	27.25	27.05	-3	931	-0.32%
2019/08/29	4	27.04	0	0.00	27.15	4	949	0.42%
2019/08/28	1	26.95	10	26.94	27.10	-9	944	-0.95%
2019/08/27	2	26.35	0	0.00	26.20	2	939	0.21%
2019/08/22	0	0.00	5	26.70	26.70	-5	939	-0.53%
2019/08/21	1	26.85	1	26.85	26.90	0	951	0.00%
2019/08/19	4	26.85	0	0.00	26.85	4	932	0.43%
2019/08/16	0	0.00	3	27.10	27.25	-3	927	-0.32%
2019/08/15	8	26.85	0	0.00	26.50	8	918	0.87%
2019/08/06	1	28.50	1	28.55	28.55	0	894	0.00%
2019/08/05	5	29.70	5	29.70	29.05	0	898	0.00%
2019/08/02	5	30.10	0	0.00	29.90	5	892	0.56%
2019/08/01	0	0.00	1	30.55	30.60	-1	887	-0.11%
2019/07/29	11	31.55	0	0.00	31.50	11	876	1.26%
2019/07/24	1.1	30.88	0	0.00	30.90	1.1	851	0.13%
2019/07/19	0	0.00	3	31.15	31.15	-3	832	-0.36%
2019/07/18	0	0.00	1	30.85	30.70	-1	807	-0.12%
2019/07/17	1	31.30	20	30.86	31.05	-19	798	-2.38%
2019/07/16	0	0.00	15	30.22	30.45	-15	767	-1.95%
2019/07/15	5	31.65	0.9	31.40	31.40	4.1	750	0.55%
2019/07/09	0.3	31.50	2	31.65	31.65	-1.7	767	-0.23%
2019/07/08	0.6	31.50	0	0.00	31.70	0.6	808	0.07%
2019/07/02	0	0.00	0	31.35	31.35	0	874	0.00%
2019/06/28	1	31.05	0	0.00	31.00	1	897	0.11%
2019/06/21	1	31.55	0	0.00	31.20	1	950	0.11%
2019/06/13	0	0.00	1	31.25	31.00	-1	1,146	-0.09%
2019/06/05	0	0.00	6	31.55	31.40	-6	1,234	-0.49%
2019/05/30	0	0.00	2	31.10	30.90	-2	1,252	-0.16%
2019/05/28	0	0.00	3	31.90	31.90	-3	1,287	-0.23%
2019/05/24	0	0.00	2	30.95	30.85	-2	1,323	-0.15%
2019/05/22	0	0.00	0	33.20	30.95	0	1,355	0.00%
2019/05/21	0	0.00	4	30.95	30.90	-4	1,376	-0.29%
2019/05/20	0	0.00	4	31.20	30.70	-4	1,438	-0.28%
2019/05/17	0	29.75	0	0.00	29.90	0	1,428	0.00%
2019/05/16	1	29.50	1	29.90	29.90	0	1,444	0.00%
2019/05/15	0	0.00	1	29.80	29.80	-1	1,455	-0.07%
2019/05/14	0	0.00	2	29.70	29.75	-2	1,465	-0.14%
2019/05/13	1	29.20	0	0.00	29.25	1	1,486	0.07%
2019/05/06	0	0.00	9	30.65	30.65	-9	1,631	-0.55%
2019/05/02	0	0.00	1	30.95	30.90	-1	1,741	-0.06%
2019/04/29	0	0.00	1	30.45	30.30	-1	1,747	-0.06%
2019/04/26	1	30.20	0	0.00	30.15	1	1,747	0.06%
2019/04/22	0	0.00	3	31.00	31.05	-3	1,770	-0.17%
2019/04/18	0	0.00	2	30.50	30.50	-2	1,782	-0.11%
2019/04/17	3	30.60	0	0.00	30.80	3	1,785	0.17%
2019/04/15	0	31.20	3	30.90	31.20	-3	1,821	-0.16%
2019/04/12	6	30.85	0	0.00	30.70	6	1,846	0.32%
2019/04/11	0	0.00	2	31.50	31.50	-2	1,814	-0.11%
2019/04/10	8	31.98	1	31.80	31.70	7	1,801	0.39%
2019/04/09	1	32.15	0	0.00	32.10	1	1,781	0.06%
2019/04/08	2	32.25	0	0.00	32.30	2	1,774	0.11%
2019/04/01	0	32.80	0	0.00	32.65	0	1,799	0.00%
2019/03/29	6	32.65	0	0.00	32.65	6	1,896	0.32%
2019/03/28	0	33.40	0	0.00	32.95	0	1,894	0.00%
2019/03/27	0	33.05	0	0.00	33.05	0	1,915	0.00%
2019/03/25	0	0.00	30	32.83	32.75	-30	2,000	-1.50%
2019/03/22	1	33.40	0	0.00	33.35	1	1,991	0.05%
2019/03/21	1	33.90	3	33.78	33.55	-2	1,984	-0.10%
2019/03/20	3	33.20	0	0.00	33.25	3	1,958	0.15%
2019/03/19	5	33.90	1	34.20	33.90	4	1,903	0.21%
2019/03/18	2	34.55	3	34.47	34.10	-1	1,888	-0.05%
2019/03/15	0	0.00	5	33.59	33.80	-5	1,858	-0.27%
2019/03/14	1	33.00	0	0.00	32.85	1	1,802	0.06%
2019/03/07	4	32.20	0	0.00	32.10	4	1,949	0.21%
2019/03/06	1	33.10	0	0.00	32.70	1	1,963	0.05%
2019/03/05	0	0.00	5	33.04	33.00	-5	1,977	-0.25%
2019/02/21	3	32.40	0	0.00	32.35	3	2,084	0.14%
2019/02/20	0	0.00	5	32.35	32.35	-5	2,091	-0.24%
2019/02/19	2	32.30	2	32.68	32.25	0	2,107	0.00%
2019/02/18	0	0.00	2	31.40	31.65	-2	2,156	-0.09%
2019/02/12	2	31.63	1	31.80	31.75	1	2,403	0.04%
2019/02/11	1	31.90	0	0.00	31.70	1	2,402	0.04%
2019/01/30	0	0.00	1	32.35	32.30	-1	2,353	-0.04%
2019/01/29	0	0.00	2	32.15	32.10	-2	2,364	-0.08%
2019/01/28	0	0.00	0.2	31.95	32.10	-0.2	2,396	-0.01%
2019/01/25	1	31.60	1	31.70	31.60	0	2,453	0.00%
2019/01/24	15	31.98	24	31.91	31.75	-9	2,469	-0.36%
2019/01/22	7	30.40	0	0.00	30.45	7	2,456	0.28%
2019/01/21	1	30.30	0	0.00	30.35	1	2,512	0.04%
2019/01/17	3	30.50	0	0.00	30.45	3	2,632	0.11%
2019/01/16	3	30.45	2	30.50	30.45	1	2,711	0.04%
2019/01/11	3	31.15	0	0.00	31.15	3	2,835	0.11%
2019/01/10	1	31.75	1	31.45	31.30	0	2,894	0.00%
2019/01/09	3	31.75	0	0.00	31.55	3	2,931	0.10%
2018/12/26	0	0.00	3	31.60	31.00	-3	3,621	-0.08%
2018/12/25	3	31.25	0	0.00	31.20	3	3,912	0.08%
2018/12/24	0	0.00	2	31.70	31.70	-2	4,019	-0.05%
2018/12/22	29	32.17	27	32.08	32.00	2	4,175	0.05%
2018/12/20	10	30.48	3	30.65	30.20	7	4,750	0.15%
2018/12/19	3	30.40	0	0.00	30.40	3	5,218	0.06%
2018/12/17	3	31.55	0	0.00	31.55	3	6,366	0.05%
2018/12/12	0	0.00	4	31.70	31.60	-4	6,823	-0.06%
2018/12/11	0	0.00	2	31.68	31.55	-2	7,000	-0.03%
2018/12/06	3	31.90	5	31.75	31.80	-2	7,305	-0.03%
2018/12/05	4	32.63	0	0.00	32.55	4	7,288	0.05%
2018/12/04	3	33.35	3	33.63	33.20	0	7,306	0.00%
2018/12/03	1	32.85	3	33.13	33.35	-2	7,334	-0.03%
2018/11/30	2	31.88	4	31.68	32.55	-2	7,303	-0.03%
2018/11/29	4	32.51	0	0.00	32.00	4	7,271	0.06%
2018/11/28	2	32.10	0	0.00	32.15	2	7,251	0.03%
2018/11/27	0	0.00	8	32.15	32.15	-8	7,246	-0.11%
2018/11/26	24	31.79	43	31.84	32.60	-19	7,229	-0.26%
2018/11/23	3	32.68	477	32.41	32.30	-474	7,153	-6.63%	大賣/鉅額交易
2018/11/20	1	33.85	0	0.00	33.75	1	7,098	0.01%
2018/11/16	4	34.56	0	0.00	34.30	4	7,224	0.06%
2018/11/15	4	33.93	4	34.61	35.00	0	7,199	0.00%
2018/11/14	11	34.79	14	34.53	34.70	-3	7,090	-0.04%
2018/11/12	1	32.35	0	0.00	32.15	1	6,896	0.01%
2018/11/08	0	0.00	3	34.00	33.70	-3	6,882	-0.04%
2018/11/07	3	33.50	1	33.35	33.60	2	6,873	0.03%
2018/11/06	1	33.45	0	0.00	33.20	1	6,893	0.01%
2018/11/02	16	33.90	8	34.76	33.60	8	6,841	0.12%
2018/11/01	4	33.50	2	33.25	33.20	2	6,788	0.03%
2018/10/31	7	33.14	3	32.97	33.10	4	6,772	0.06%
2018/10/30	4	32.54	3	32.90	32.95	1	6,745	0.01%
2018/10/29	1	32.25	0	0.00	32.10	1	6,710	0.01%
2018/10/24	12	34.20	4	34.38	33.90	8	6,592	0.12%
2018/10/23	3	35.82	0	0.00	35.00	3	6,544	0.05%
2018/10/22	0	0.00	4	35.95	35.75	-4	6,548	-0.06%
2018/10/19	7	35.34	11	34.92	35.35	-4	6,575	-0.06%
2018/10/18	8	35.91	5	36.02	36.10	3	6,551	0.05%
2018/10/17	4	36.03	0	0.00	35.95	4	6,503	0.06%
2018/10/16	16	36.76	4	36.50	36.20	12	6,460	0.19%
2018/10/15	8	37.37	1	37.25	37.45	7	6,432	0.11%
2018/10/12	12	36.05	21	36.96	37.20	-9	6,407	-0.14%
2018/10/11	0	0.00	2	36.15	35.45	-2	6,363	-0.03%
2018/10/09	5	39.42	2	39.40	39.15	3	6,285	0.05%
2018/10/08	10	39.82	14	40.04	39.70	-4	6,244	-0.06%
2018/10/05	6	40.07	6	40.08	39.90	0	6,184	0.00%
2018/10/04	15	41.11	27	41.15	41.50	-12	6,058	-0.20%
2018/10/03	24	42.13	8	41.29	40.80	16	5,932	0.27%
2018/10/02	5	44.03	4	44.20	43.70	1	5,675	0.02%
2018/10/01	14	44.48	7	44.53	44.85	7	5,602	0.12%
2018/09/28	10	46.14	2	46.80	45.10	8	5,451	0.15%
2018/09/27	12	46.58	13	46.79	46.60	-1	5,147	-0.02%
2018/09/26	18	46.40	18	46.68	46.90	0	4,805	0.00%
2018/09/25	39	45.63	71	44.68	46.40	-32	4,335	-0.74%
2018/09/21	53	41.90	30	41.79	42.30	23	3,498	0.66%
2018/09/20	21	39.65	47	39.41	39.80	-26	3,132	-0.83%
2018/09/19	4	38.89	4	39.06	38.65	0	2,957	0.00%
2018/09/18	24	38.25	5	38.24	38.50	19	2,880	0.66%
2018/09/17	7	38.18	4	38.18	38.00	3	2,791	0.11%
2018/09/14	12	35.82	11	35.91	36.40	1	2,698	0.04%
2018/09/13	21	36.56	20	36.74	36.75	1	2,680	0.04%
2018/09/12	9	35.89	14	35.92	36.10	-5	2,597	-0.19%
2018/09/11	0	0.00	5	34.00	34.00	-5	2,540	-0.20%
2018/09/10	3	34.55	3	34.82	33.95	0	2,706	0.00%
2018/09/07	2	35.30	4	35.68	34.85	-2	2,729	-0.07%
2018/09/06	5	34.81	0	0.00	34.70	5	2,879	0.17%
2018/09/05	1	34.50	2	35.25	35.20	-1	3,147	-0.03%
2018/09/04	0	0.00	5	35.00	34.85	-5	3,190	-0.16%
2018/08/28	4	35.89	0	0.00	35.80	4	3,362	0.12%
2018/08/24	3	36.05	2	36.28	36.15	1	3,567	0.03%
2018/08/23	13	36.98	14	36.99	37.40	-1	3,634	-0.03%
2018/08/21	0	0.00	2	34.40	34.75	-2	3,600	-0.06%
2018/08/20	2	34.00	30	34.04	33.90	-28	3,643	-0.77%
2018/08/10	1	38.25	2	38.45	38.20	-1	3,843	-0.03%
2018/08/08	4	38.45	2	38.50	38.20	2	3,936	0.05%
2018/08/06	3	37.85	1	38.10	38.15	2	4,249	0.05%
2018/08/03	5	37.68	59	38.06	38.00	-54	4,383	-1.23%
2018/07/27	3	37.87	0	0.00	38.20	3	5,125	0.06%
2018/07/26	1	38.10	15	38.06	38.50	-14	5,470	-0.26%
2018/07/25	0	0.00	3	36.80	36.85	-3	5,771	-0.05%
2018/07/24	0	0.00	2	35.58	35.70	-2	6,003	-0.03%
2018/07/23	1	35.15	1	35.35	34.90	0	6,309	0.00%
2018/07/20	0	0.00	5	35.70	35.05	-5	6,820	-0.07%
2018/07/19	4	36.55	0	0.00	36.05	4	7,048	0.06%
2018/07/18	2	36.90	0	0.00	36.55	2	7,800	0.03%
2018/07/17	6	39.23	6	39.36	39.10	0	8,181	0.00%
2018/07/13	0	0.00	20	38.55	38.50	-20	8,730	-0.23%
2018/07/12	0	0.00	4	38.76	38.60	-4	8,953	-0.04%
2018/07/11	6	38.65	3	39.00	38.65	3	9,318	0.03%
2018/07/10	10	38.51	15	38.48	38.50	-5	9,545	-0.05%
2018/07/09	2	38.80	12	39.24	39.25	-10	9,777	-0.10%
2018/07/06	0	0.00	1	39.30	38.85	-1	10,006	-0.01%
2018/07/04	0	0.00	9	38.61	38.55	-9	11,356	-0.08%
2018/07/03	0	0.00	5	39.15	38.75	-5	11,782	-0.04%
2018/07/02	0	0.00	3	39.18	39.15	-3	12,173	-0.02%
2018/06/29	0	0.00	2	38.95	38.90	-2	12,681	-0.02%
2018/06/28	0	0.00	4	38.30	38.30	-4	13,707	-0.03%
2018/06/27	2	38.45	0	0.00	38.45	2	14,509	0.01%
2018/06/26	3	37.35	5	37.79	37.90	-2	14,969	-0.01%
2018/06/25	7	38.82	0	0.00	38.60	7	14,985	0.05%
2018/06/22	2	40.55	0	0.00	40.35	2	14,959	0.01%
2018/06/21	11	40.75	0	0.00	40.70	11	14,952	0.07%
2018/06/20	3	40.95	1	41.00	41.05	2	14,944	0.01%
2018/06/19	45	43.14	46	42.94	41.90	-1	14,860	-0.01%
2018/06/15	20	41.85	2	41.58	41.35	18	14,688	0.12%
2018/06/14	64	42.85	6	43.80	41.80	58	14,634	0.40%
2018/06/13	32	42.97	12	42.91	43.00	20	14,427	0.14%
2018/06/12	7	41.16	0	0.00	40.55	7	14,155	0.05%
2018/06/11	0	0.00	8	40.72	41.50	-8	14,102	-0.06%
2018/06/08	3	40.60	0	0.00	40.60	3	14,092	0.02%
2018/06/07	0	0.00	2	41.65	41.40	-2	14,066	-0.01%
2018/06/06	1	42.10	3	42.00	41.70	-2	14,083	-0.01%
2018/06/05	0	0.00	1	41.75	41.50	-1	14,052	-0.01%
2018/06/04	0	0.00	7	41.94	41.65	-7	13,996	-0.05%
2018/06/01	6	40.51	14	41.43	41.45	-8	13,910	-0.06%
2018/05/31	5	40.45	2	41.20	40.00	3	13,811	0.02%
2018/05/30	4	41.08	2	40.80	40.80	2	13,763	0.01%
2018/05/29	4	42.09	3	41.80	41.80	1	13,790	0.01%
2018/05/28	2	40.75	3	40.62	41.50	-1	13,860	-0.01%
2018/05/24	3	42.20	0	0.00	41.80	3	13,877	0.02%
2018/05/23	5	42.41	0	0.00	41.65	5	14,037	0.04%
2018/05/22	0	0.00	12	42.73	42.60	-12	14,005	-0.09%
2018/05/21	0	0.00	2	42.35	42.35	-2	13,977	-0.01%
2018/05/18	0	0.00	32	41.61	41.95	-32	13,920	-0.23%
2018/05/17	3	41.75	10	42.05	41.00	-7	13,925	-0.05%
2018/05/16	4	41.85	5	41.90	41.55	-1	13,931	-0.01%
2018/05/15	35	42.44	32	41.98	41.90	3	14,067	0.02%
2018/05/14	4	39.35	4	39.35	39.85	0	13,964	0.00%
2018/05/11	4	39.35	5	39.36	39.20	-1	14,013	-0.01%
2018/05/10	12	39.66	1	39.50	39.05	11	14,003	0.08%
2018/05/09	41	40.73	5	41.51	40.50	36	13,898	0.26%
2018/05/08	3	39.70	6	39.45	39.35	-3	13,790	-0.02%
2018/05/07	6	40.08	1	39.15	39.50	5	13,729	0.04%
2018/05/04	4	39.40	4	39.55	39.50	0	13,639	0.00%
2018/05/03	11	38.73	3	38.75	38.85	8	13,515	0.06%
2018/05/02	155	40.62	153	41.13	40.35	2	13,210	0.02%	大買/大賣/
2018/04/30	23	44.88	15	45.37	44.80	8	12,872	0.06%
2018/04/27	5	43.27	1	43.00	43.95	4	12,666	0.03%
2018/04/26	89	44.55	78	44.74	42.60	11	12,442	0.09%
2018/04/25	0	0.00	7	47.59	47.30	-7	11,987	-0.06%
2018/04/24	23	50.16	11	50.75	48.55	12	11,725	0.10%
2018/04/23	6	46.64	8	47.68	50.00	-2	10,956	-0.02%
2018/04/20	7	46.68	107	46.47	45.75	-100	10,518	-0.95%	大賣/
2018/04/19	100	46.00	55	46.12	45.75	45	10,238	0.44%
2018/04/18	7	45.53	46	45.62	45.05	-39	9,880	-0.39%
2018/04/17	40	45.42	40	45.00	44.20	0	9,674	0.00%
2018/04/16	32	43.29	9	44.47	43.30	23	9,341	0.25%
2018/04/13	34	43.31	144	43.15	42.70	-110	9,143	-1.20%	大賣/鉅額交易
2018/04/12	157	44.80	16	45.32	45.00	141	8,970	1.57%	大買/鉅額交易
2018/04/11	196	45.21	223	45.26	45.75	-27	8,742	-0.31%	大買/大賣/
2018/04/10	64	45.45	138	46.61	45.80	-74	8,194	-0.90%	大賣/
2018/04/09	52	43.52	22	44.11	44.30	30	7,423	0.40%
2018/04/03	81.5	40.44	12	39.98	40.30	69.5	7,016	0.99%
2018/04/02	40	40.15	31	40.39	39.00	9	6,619	0.14%
2018/03/31	641.5	39.12	842.3	38.43	39.70	-200.8	6,123	-3.28%	大買/大賣/鉅額交易
2018/03/30	148	36.26	25	36.37	37.00	123	5,122	2.40%	大買/鉅額交易
2018/03/29	116	33.06	122	32.54	33.65	-6	4,311	-0.14%	大買/大賣/
2018/03/28	54	31.25	1	31.60	31.35	53	3,816	1.39%
2018/03/27	0	30.60	6	30.39	30.70	-6	3,733	-0.16%
2018/03/26	0.3	29.80	0	0.00	29.80	0.3	3,683	0.01%
2018/03/23	3	29.65	0	0.00	29.30	3	3,660	0.08%
2018/03/22	0	0.00	2	30.40	30.15	-2	3,617	-0.06%
2018/03/20	3	29.90	2	29.85	29.85	1	3,598	0.03%
2018/03/19	0	0.00	1	30.00	30.00	-1	3,609	-0.03%
2018/03/16	0	0.00	2	30.13	30.15	-2	3,608	-0.06%
2018/03/15	0	0.00	1	29.90	29.90	-1	3,603	-0.03%
2018/03/14	3	29.78	3	29.95	29.85	0	3,596	0.00%
2018/03/13	0	0.00	3	29.75	29.70	-3	3,580	-0.08%
2018/03/12	9	29.42	4	29.39	29.50	5	3,579	0.14%
2018/03/06	10	30.30	0	0.00	30.10	10	3,560	0.28%
2018/03/05	1	30.35	2	30.70	30.10	-1	3,595	-0.03%
2018/03/02	1	31.00	0	0.00	31.15	1	3,556	0.03%
2018/03/01	1	31.75	61	30.97	31.70	-60	3,528	-1.70%
2018/02/27	0	0.00	10	31.65	31.20	-10	3,427	-0.29%
2018/02/26	10	32.00	2	31.70	31.65	8	3,387	0.24%
2018/02/23	72	31.69	4	31.80	31.45	68	3,335	2.04%
2018/02/22	1	30.65	0	0.00	30.65	1	3,147	0.03%
2018/02/21	10	30.45	2	30.78	30.60	8	3,131	0.26%
2018/02/08	10	30.28	5	30.70	29.90	5	3,086	0.16%
2018/02/07	224	30.91	234	31.02	30.40	-10	3,048	-0.33%	大買/大賣/
2018/02/06	10	29.70	1	29.90	29.65	9	2,875	0.31%
2018/02/05	11	30.53	42	30.31	30.85	-31	2,706	-1.15%
2018/02/02	33	30.72	83	30.84	30.75	-50	2,687	-1.86%
2018/02/01	3	30.40	1	30.55	30.45	2	2,709	0.07%
2018/01/31	9	30.24	179	30.24	31.00	-170	2,708	-6.28%	大賣/鉅額交易
2018/01/30	5	29.93	0	0.00	29.60	5	2,567	0.19%
2018/01/29	0	0.00	5	30.55	30.40	-5	2,545	-0.20%
2018/01/26	80	30.35	1	30.20	30.40	79	2,522	3.13%
2018/01/25	4	30.15	15	30.10	29.90	-11	2,572	-0.43%
2018/01/24	31	29.85	1	29.65	29.65	30	2,502	1.20%
2018/01/22	40	29.65	14	29.36	29.55	26	2,418	1.08%
2018/01/19	81	28.88	5	28.94	29.00	76	2,351	3.23%
2018/01/16	0	0.00	2	28.40	28.50	-2	2,388	-0.08%
2018/01/15	0	0.00	1	28.45	28.40	-1	2,398	-0.04%
2018/01/11	2	29.00	0	0.00	28.90	2	2,414	0.08%
2018/01/10	10	29.00	1	28.90	28.90	9	2,392	0.38%
2018/01/09	10	29.20	3	29.35	29.35	7	2,372	0.29%
2018/01/08	10	29.70	10	29.60	29.65	0	2,358	0.00%
2018/01/05	4	29.05	7	29.03	29.05	-3	2,311	-0.13%
2018/01/03	4	29.29	4	29.23	28.95	0	2,282	0.00%
2018/01/02	5	28.40	6	28.66	28.70	-1	2,234	-0.04%