新光鋼 (2031)-富邦-南屯券商分點個股進出

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

新光鋼

(2031)

可現股當沖

股價
58.7
漲跌
▼0.2
漲幅
-0.34%
成交量
1,307張
產業
上市鋼鐵類股
551人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

新光鋼 (2031)籌碼相關－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	0	0.00	1	58.40	58.40	-1	2,947	-0.03%
2024/04/15	0	0.00	4	61.00	60.00	-4	2,937	-0.14%
2024/04/12	2	60.50	0	0.00	60.10	2	2,946	0.07%
2024/04/11	1	61.00	0	0.00	61.00	1	2,953	0.03%
2024/04/10	10	64.22	8	63.00	61.70	2	2,937	0.07%
2024/04/09	2	64.60	2.1	63.40	64.40	-0.1	2,904	0.00%
2024/04/03	47	64.70	47	63.77	61.60	0	2,821	0.00%
2024/04/02	0	61.40	0	0.00	61.10	0	2,828	0.00%
2024/03/29	1	61.50	4	61.78	61.50	-3	2,917	-0.10%
2024/03/28	1	62.20	1	62.30	62.10	0	3,061	0.00%
2024/03/27	0	0.00	2	62.70	62.90	-2	3,124	-0.06%
2024/03/26	1	64.00	3	63.17	62.60	-2	3,272	-0.06%
2024/03/25	0	0.00	1	63.00	63.00	-1	3,412	-0.03%
2024/03/22	0	0.00	3	63.83	63.90	-3	3,691	-0.08%
2024/03/21	4	63.35	6	63.98	63.10	-2	4,125	-0.05%
2024/03/20	4	62.23	0	0.00	61.90	4	4,344	0.09%
2024/03/19	0	0.00	5	64.86	64.60	-5	4,273	-0.12%
2024/03/18	1	64.50	3	63.50	63.00	-2	4,223	-0.05%
2024/03/15	0	62.20	0	0.00	62.30	0	4,150	0.00%
2024/03/14	0	60.45	1	60.40	60.10	-1	4,101	-0.02%
2024/03/13	0	0.00	1	60.10	60.10	-1	4,100	-0.02%
2024/03/12	2	60.70	0	0.00	61.00	2	4,081	0.05%
2024/03/08	1	62.60	1	61.20	61.20	0	4,041	0.00%
2024/03/07	1	64.50	2	64.80	64.50	-1	4,007	-0.02%
2024/03/06	2	65.50	2	65.30	65.40	0	3,983	0.00%
2024/03/05	10	65.60	11	65.95	66.00	-1	3,952	-0.03%
2024/03/04	12	67.11	10	66.90	66.20	2	3,929	0.05%
2024/03/01	21	66.84	5	66.50	66.80	16	3,824	0.42%
2024/02/29	17	64.15	15.1	65.90	66.80	1.9	3,755	0.05%
2024/02/27	1	64.90	3	64.93	64.80	-2	3,652	-0.05%
2024/02/26	11	64.17	11.1	65.51	65.60	-0.1	3,587	0.00%
2024/02/23	3	62.90	12.2	63.00	62.80	-9.2	3,454	-0.27%
2024/02/22	0	0.00	1.1	60.38	60.50	-1.1	3,367	-0.03%
2024/02/21	1	59.50	2	60.20	59.30	-1	3,339	-0.03%
2024/02/20	0	0.00	1	60.81	61.00	-1	3,290	-0.03%
2024/02/19	3	61.47	3	61.07	61.80	0	3,280	0.00%
2024/02/16	1	60.10	0	0.00	59.80	1	3,237	0.03%
2024/02/15	0	0.00	1	57.80	58.60	-1	3,198	-0.03%
2024/02/05	0	0.00	1	57.60	57.50	-1	3,175	-0.03%
2024/02/02	1	56.40	0	0.00	56.70	1	3,154	0.03%
2024/01/31	1	55.90	0	0.00	55.80	1	3,152	0.03%
2024/01/22	0	0.00	1	53.80	53.90	-1	3,065	-0.03%
2024/01/19	1	53.00	0	0.00	53.50	1	3,054	0.03%
2024/01/16	0	0.00	1	54.70	54.80	-1	3,003	-0.03%
2024/01/15	2	55.40	0	0.00	55.40	2	2,992	0.07%
2024/01/09	0	0.00	4	55.55	55.40	-4	3,004	-0.13%
2024/01/04	0	0.00	0.1	56.70	56.60	-0.1	2,934	0.00%
2024/01/03	1	56.40	0	0.00	56.40	1	2,933	0.03%
2024/01/02	1	57.10	0	0.00	57.30	1	2,907	0.03%
2023/12/29	0	0.00	0	58.20	57.70	0	2,891	0.00%
2023/12/28	2	58.80	0.1	58.50	58.20	1.9	2,881	0.07%
2023/12/27	3	61.57	1	61.10	60.60	2	2,802	0.07%
2023/12/26	1	60.70	0	0.00	60.30	1	2,746	0.04%
2023/12/25	12	62.59	12	61.00	60.50	0	2,710	0.00%
2023/12/22	3	61.30	3	61.37	60.60	0	2,552	0.00%
2023/12/21	1.1	61.61	3.1	61.44	61.70	-2	2,485	-0.08%
2023/12/20	2	59.75	2.1	59.67	60.10	-0.1	2,332	0.00%
2023/12/19	5	58.74	113.9	56.33	60.10	-108.9	2,165	-5.03%	大賣/鉅額交易
2023/12/18	167.2	57.72	58	57.08	58.00	109.2	1,870	5.83%	大買/鉅額交易
2023/12/15	11	55.59	20	55.68	56.40	-9	1,433	-0.63%
2023/12/14	0	0.00	1	51.30	51.30	-1	1,169	-0.09%
2023/12/08	2	51.05	0	0.00	51.00	2	1,210	0.17%
2023/12/07	0.2	52.00	1.1	52.25	51.70	-1	1,191	-0.08%
2023/12/06	0	51.60	1.1	51.69	51.70	-1.1	1,169	-0.09%
2023/12/05	5.2	51.79	1	51.50	51.50	4.2	1,153	0.36%
2023/12/04	1	51.79	1.1	51.54	51.80	-0.1	1,156	-0.01%
2023/12/01	0.1	50.30	1	50.50	50.20	-0.9	1,117	-0.08%
2023/11/29	3	49.88	0.2	49.97	49.85	2.9	1,133	0.25%
2023/11/27	0	0.00	0.2	48.90	48.35	-0.2	1,108	-0.02%
2023/11/24	0.1	49.00	0	0.00	48.75	0.1	1,113	0.01%
2023/11/23	0.1	48.90	0	0.00	48.90	0.1	1,122	0.01%
2023/11/22	0	49.15	0	0.00	49.10	0	1,126	0.00%
2023/11/21	0	0.00	1.5	49.52	49.35	-1.5	1,117	-0.13%
2023/11/20	0.1	48.40	1	48.65	48.60	-1	1,099	-0.09%
2023/11/17	0.1	48.24	0	0.00	48.20	0.1	1,093	0.01%
2023/11/16	2	48.50	0	0.00	48.30	2	1,119	0.18%
2023/11/15	0	47.80	3	47.95	47.90	-3	1,111	-0.27%
2023/11/14	1.4	46.46	0	0.00	46.55	1.4	1,107	0.12%
2023/11/13	0	0.00	0.5	47.25	46.80	-0.5	1,125	-0.04%
2023/11/10	0	0.00	2.5	48.00	47.75	-2.5	1,144	-0.22%
2023/11/09	0	47.75	2.2	48.10	47.95	-2.2	1,162	-0.19%
2023/11/08	1	46.90	0	0.00	47.00	1	1,164	0.09%
2023/11/07	0.1	46.95	0	0.00	46.90	0.1	1,188	0.01%
2023/11/01	0	46.55	0	0.00	46.35	0	1,365	0.00%
2023/10/20	3	46.76	0	0.00	46.85	3	1,854	0.16%
2023/10/19	0	47.90	0	0.00	47.30	0	1,868	0.00%
2023/10/18	0.1	47.40	5	47.70	48.20	-4.9	1,870	-0.26%
2023/10/16	0.1	47.61	0	0.00	47.90	0.1	1,879	0.00%
2023/10/13	6	47.33	0	0.00	47.40	6	1,890	0.32%
2023/10/12	0.1	46.58	0	0.00	46.80	0.1	1,908	0.00%
2023/10/11	0	0.00	1	46.20	46.10	-1	1,913	-0.05%
2023/10/06	1	46.80	0	0.00	46.80	1	1,912	0.05%
2023/10/04	0.1	46.05	0	0.00	45.75	0.1	1,930	0.01%
2023/10/02	0	46.50	0	0.00	46.70	0	1,949	0.00%
2023/09/28	2	47.00	0	0.00	46.75	2	1,964	0.10%
2023/09/26	0	48.40	1	48.00	48.00	-1	1,980	-0.05%
2023/09/21	0	48.63	0	0.00	49.20	0	2,008	0.00%
2023/09/20	1	49.80	7	50.26	50.00	-6	2,000	-0.30%
2023/09/19	0	49.80	0	0.00	49.85	0	1,986	0.00%
2023/09/18	0	0.00	0.1	50.10	49.95	-0.1	2,002	0.00%
2023/09/15	1	49.74	2.4	49.38	49.50	-1.4	1,982	-0.07%
2023/09/08	1.1	48.08	0	0.00	47.75	1.1	2,067	0.05%
2023/09/07	0.2	48.38	15	48.41	47.85	-14.8	2,138	-0.69%
2023/09/06	0.1	49.50	0	0.00	49.35	0.1	2,150	0.00%
2023/09/05	0.1	48.88	1	49.10	49.00	-0.9	2,181	-0.04%
2023/09/04	1.1	48.48	3	49.35	49.35	-1.9	2,181	-0.09%
2023/09/01	0.2	47.33	1	47.35	47.45	-0.8	2,174	-0.04%
2023/08/31	0.1	46.80	0	0.00	46.85	0.1	2,176	0.00%
2023/08/30	9.1	46.06	1	46.10	46.25	8.1	2,213	0.36%
2023/08/29	8	46.00	0	0.00	46.15	8	2,258	0.35%
2023/08/25	1.2	45.67	0	0.00	45.40	1.2	2,257	0.05%
2023/08/24	1	45.45	0	0.00	45.30	1	2,316	0.04%
2023/08/22	0.1	45.55	0	0.00	45.30	0.1	2,338	0.00%
2023/08/21	1.1	46.14	0	0.00	46.15	1.1	2,365	0.05%
2023/08/18	0.1	47.05	0	0.00	46.80	0.1	2,396	0.00%
2023/08/17	0	0.00	0.1	47.60	47.00	-0.1	2,523	0.00%
2023/08/16	2	47.10	0	0.00	47.05	2	2,653	0.08%
2023/08/15	0	0.00	2	49.27	48.70	-2	2,802	-0.07%
2023/08/14	0.1	48.08	0	0.00	47.85	0.1	2,807	0.00%
2023/08/11	0.1	49.65	0	0.00	49.55	0.1	2,793	0.00%
2023/08/10	0	50.87	0	0.00	50.60	0	2,767	0.00%
2023/08/09	2.1	51.72	0	0.00	51.00	2.1	2,751	0.07%
2023/08/08	0.1	52.04	0	0.00	51.90	0.1	2,717	0.00%
2023/08/07	0	51.00	8	51.70	51.80	-8	2,700	-0.30%
2023/08/04	2	52.25	1.1	52.58	52.00	1	2,689	0.04%
2023/08/02	0.1	50.89	2.1	50.84	50.60	-2	2,621	-0.08%
2023/08/01	8	49.50	1.3	49.84	50.00	6.8	2,511	0.27%
2023/07/31	0.1	48.73	0	0.00	48.65	0.1	2,473	0.00%
2023/07/28	0	47.78	2.3	48.02	47.85	-2.3	2,428	-0.09%
2023/07/27	0	47.23	0	0.00	47.40	0	2,412	0.00%
2023/07/26	0.2	46.63	0	0.00	46.80	0.2	2,434	0.01%
2023/07/25	0.2	46.35	0	0.00	46.00	0.2	2,462	0.01%
2023/07/24	0	0.00	8.5	46.03	45.90	-8.5	2,543	-0.33%
2023/07/21	1	45.60	0	0.00	45.75	1	2,584	0.04%
2023/07/20	0.4	45.90	2.2	45.90	45.95	-1.8	2,801	-0.06%
2023/07/19	0.1	44.70	2	45.10	44.65	-1.9	3,110	-0.06%
2023/07/18	0	44.15	0	0.00	44.25	0	3,547	0.00%
2023/07/17	3.5	44.57	0	0.00	44.85	3.5	3,713	0.10%
2023/07/14	0	43.40	0	0.00	43.10	0	3,698	0.00%
2023/07/13	1	42.95	0	0.00	42.75	1	3,727	0.03%
2023/07/12	0.1	43.35	0	0.00	43.15	0.1	3,768	0.00%
2023/07/10	0	43.85	0	0.00	43.70	0	3,759	0.00%
2023/07/07	1	44.10	22	44.00	43.95	-21	3,764	-0.56%
2023/07/06	1	45.00	9	45.10	45.00	-8	3,756	-0.21%
2023/07/05	2	46.65	0	0.00	46.50	2	3,749	0.05%
2023/07/04	1.1	46.91	0	0.00	46.90	1.1	3,755	0.03%
2023/06/29	0	0.00	3	47.12	46.60	-3	3,772	-0.08%
2023/06/28	0	0.00	11	46.25	46.20	-11	3,778	-0.29%
2023/06/27	9	46.78	0	0.00	46.30	9	3,799	0.24%
2023/06/26	1	46.45	0	0.00	46.55	1	3,809	0.03%
2023/06/21	0	47.07	0	0.00	47.15	0	3,824	0.00%
2023/06/20	1	46.90	0	0.00	47.30	1	3,886	0.03%
2023/06/16	1.1	46.98	0	0.00	47.55	1.1	3,975	0.03%
2023/06/15	1.1	46.74	13	46.85	47.10	-11.9	3,978	-0.30%
2023/06/14	3	46.83	0	0.00	46.65	3	4,045	0.07%
2023/06/13	13.2	46.49	0	0.00	46.70	13.2	4,041	0.33%
2023/06/12	1	47.35	0	0.00	47.70	1	4,001	0.02%
2023/06/09	1	47.85	7	47.96	48.20	-6	4,013	-0.15%
2023/06/08	2	48.80	1	48.90	48.80	1	3,977	0.03%
2023/06/07	0.1	49.00	1	48.90	49.05	-0.9	3,985	-0.02%
2023/06/06	1	48.55	0	0.00	48.55	1	3,975	0.03%
2023/06/02	22	47.93	10	47.30	47.70	12	3,930	0.31%
2023/06/01	0.1	48.40	0	48.30	48.30	0	3,893	0.00%
2023/05/31	0.1	48.23	0	0.00	47.90	0.1	3,891	0.00%
2023/05/30	1.1	47.44	0	0.00	47.60	1.1	3,932	0.03%
2023/05/29	22	49.00	0	0.00	48.80	22	3,909	0.56%
2023/05/26	0	0.00	6	48.86	48.90	-6	3,918	-0.15%
2023/05/24	0	0.00	2	49.43	49.70	-2	3,873	-0.05%
2023/05/23	0	0.00	33	49.60	49.50	-33	3,834	-0.86%
2023/05/22	26	46.28	0	0.00	47.20	26	3,703	0.70%
2023/05/19	13	49.09	98	48.89	49.75	-85	3,560	-2.39%
2023/05/18	1	46.75	25	46.61	46.60	-24	3,388	-0.71%
2023/05/17	1	45.55	5	46.20	46.10	-4	3,375	-0.12%
2023/05/16	0	0.00	19	45.48	45.50	-19	3,378	-0.56%
2023/05/15	6	44.51	37	44.71	44.90	-31	3,405	-0.91%
2023/05/10	1	45.55	1	46.15	47.05	0	3,417	0.00%
2023/05/09	1	44.75	8	45.08	44.75	-7	3,377	-0.21%
2023/05/08	0	0.00	14	47.34	46.40	-14	3,357	-0.42%
2023/05/05	0	0.00	39	47.23	47.05	-39	3,362	-1.16%
2023/05/04	0	0.00	14	47.07	46.70	-14	3,347	-0.42%
2023/05/03	0	0.00	21	47.24	47.20	-21	3,391	-0.62%
2023/05/02	26	46.86	52	47.25	47.45	-26	3,457	-0.75%
2023/04/28	0	0.00	25	49.64	48.85	-25	3,432	-0.73%
2023/04/27	0	0.00	285	48.74	49.65	-285	3,416	-8.34%	大賣/鉅額交易
2023/04/26	0	0.00	59	48.11	47.95	-59	3,343	-1.76%
2023/04/25	37	48.56	98	49.92	48.20	-61	3,305	-1.85%
2023/04/24	31	51.14	455	50.21	49.80	-424	3,135	-13.52%	大賣/鉅額交易
2023/04/21	46	51.92	487	51.49	53.60	-441	2,823	-15.62%	大賣/鉅額交易
2023/04/20	21	49.41	354	49.11	48.80	-333	2,378	-14.00%	大賣/鉅額交易
2023/04/19	15	46.64	13	46.95	46.35	2	2,220	0.09%
2023/04/18	0	0.00	69	47.39	47.20	-69	2,214	-3.12%
2023/04/17	20	47.10	161	46.75	47.00	-141	2,185	-6.45%	大賣/鉅額交易
2023/04/14	11	44.85	0	0.00	44.70	11	2,142	0.51%
2023/04/13	0	0.00	10	45.75	45.40	-10	2,143	-0.47%
2023/04/12	3	45.50	43	45.52	45.60	-40	2,162	-1.85%
2023/04/11	0	45.45	10.1	45.30	44.95	-10.1	2,188	-0.46%
2023/04/10	0	0.00	46	46.23	45.75	-46	2,190	-2.10%
2023/04/07	1	46.50	22	47.39	46.55	-21	2,195	-0.96%
2023/04/06	0	0.00	15	47.72	47.75	-15	2,206	-0.68%
2023/03/31	1	47.80	61	47.96	47.95	-60	2,282	-2.63%
2023/03/30	6	47.28	94	47.56	47.50	-88	2,418	-3.64%
2023/03/29	0	0.00	125	47.64	47.65	-125	2,498	-5.00%	大賣/鉅額交易
2023/03/28	14	47.00	56	46.84	47.00	-42	2,514	-1.67%
2023/03/27	10	47.70	78.2	48.00	47.50	-68.2	2,528	-2.69%
2023/03/24	0	0.00	52	48.01	48.00	-52	2,580	-2.01%
2023/03/23	1	48.05	202	48.37	48.00	-201	2,648	-7.59%	大賣/鉅額交易
2023/03/22	0.2	47.25	112	47.57	47.70	-111.9	2,646	-4.23%	大賣/鉅額交易
2023/03/21	2	47.43	19	46.60	47.50	-17	2,725	-0.62%
2023/03/20	0	0.00	78	45.86	46.00	-78	2,664	-2.93%
2023/03/17	1	43.65	70	45.21	45.70	-69	2,651	-2.60%
2023/03/16	0	0.00	100	43.80	43.60	-100	2,569	-3.89%
2023/03/15	0	0.00	150	45.00	44.75	-150	2,572	-5.83%	大賣/鉅額交易
2023/03/14	5	45.56	81.1	45.97	45.70	-76.1	2,564	-2.97%
2023/03/13	0	0.00	56	45.41	45.50	-56	2,555	-2.19%
2023/03/10	0	0.00	110	45.29	45.15	-110	2,546	-4.32%	大賣/鉅額交易
2023/03/09	10	44.85	71	44.84	44.90	-61	2,542	-2.40%
2023/03/08	3	45.32	43	45.57	45.55	-40	2,542	-1.57%
2023/03/07	0	0.00	37	45.64	45.75	-37	2,547	-1.45%
2023/03/06	0	0.00	7	45.55	45.75	-7	2,544	-0.28%
2023/03/03	6	45.18	2	45.60	45.15	4	2,549	0.16%
2023/03/02	11	45.32	9	44.56	45.25	2	2,549	0.08%
2023/03/01	2	43.13	0	0.00	43.30	2	2,504	0.08%
2023/02/24	0	0.00	5	44.74	44.70	-5	2,470	-0.20%
2023/02/23	1	44.40	0	0.00	44.75	1	2,465	0.04%
2023/02/22	10	44.39	14.3	44.27	44.25	-4.3	2,466	-0.17%
2023/02/21	1	45.40	2	45.45	45.45	-1	2,456	-0.04%
2023/02/20	1.1	45.53	0	45.60	45.55	1	2,505	0.04%
2023/02/17	2	44.95	1.1	45.01	45.15	0.9	2,609	0.03%
2023/02/16	1	45.10	20	45.28	45.35	-19	2,625	-0.72%
2023/02/15	3.2	44.86	0	0.00	44.90	3.2	2,634	0.12%
2023/02/14	1	44.71	19	44.91	45.15	-18	2,627	-0.68%
2023/02/13	0	0.00	3	44.60	44.55	-3	2,638	-0.11%
2023/02/10	1	46.00	0	0.00	45.00	1	2,609	0.04%
2023/02/09	0	0.00	10	45.93	45.90	-10	2,581	-0.39%
2023/02/08	0	0.00	5	47.05	46.75	-5	2,559	-0.20%
2023/02/07	0	0.00	7	46.65	47.05	-7	2,548	-0.27%
2023/02/06	2	47.10	2	46.80	46.90	0	2,534	0.00%
2023/02/02	0	0.00	1	47.50	47.45	-1	2,481	-0.04%
2023/02/01	1	47.40	11	48.80	47.90	-10	2,475	-0.40%
2023/01/31	12	48.73	9	48.34	48.40	3	2,415	0.12%
2023/01/30	1	46.00	13	46.02	46.60	-12	2,314	-0.52%
2023/01/17	3	45.20	5	45.02	45.30	-2	2,270	-0.09%
2023/01/16	10	44.70	0	0.00	44.15	10	2,237	0.45%
2023/01/13	0	0.00	5	44.90	44.70	-5	2,224	-0.22%
2023/01/12	2	44.85	5	44.38	44.85	-3	2,243	-0.13%
2023/01/10	2	43.70	0.9	43.94	43.50	1.1	2,173	0.05%
2023/01/09	1.9	43.16	14	43.73	43.80	-12.1	2,168	-0.56%
2023/01/06	6	43.14	6	43.60	42.95	0	2,146	0.00%
2023/01/05	5	43.47	0	0.00	43.60	5	2,150	0.23%
2023/01/04	3	43.62	7	43.54	43.50	-4	2,150	-0.19%
2023/01/03	0	0.00	16	43.30	43.40	-16	2,142	-0.75%
2022/12/30	9	42.31	0	0.00	42.90	9	2,126	0.42%
2022/12/29	5	42.03	1	42.05	42.00	4	2,104	0.19%
2022/12/28	1	43.70	2	43.50	43.50	-1	2,077	-0.05%
2022/12/27	6	43.52	2	43.95	43.30	4	2,072	0.19%
2022/12/26	2	43.45	0	0.00	43.80	2	2,068	0.10%
2022/12/23	9	43.98	9	44.33	44.00	0	2,043	0.00%
2022/12/22	3	43.62	33.1	43.79	44.25	-30.1	1,970	-1.53%
2022/12/21	2.1	42.02	34	42.33	41.55	-31.9	1,821	-1.75%
2022/12/20	0	0.00	3	41.40	40.35	-3	1,741	-0.17%
2022/12/19	3	41.63	2	42.40	41.70	1	1,730	0.06%
2022/12/16	25	42.22	83	42.21	42.00	-58	1,698	-3.41%
2022/12/15	2	41.85	302	41.89	42.10	-300	1,633	-18.37%	大賣/鉅額交易
2022/12/14	34	41.35	31.5	40.54	40.50	2.5	1,535	0.16%
2022/12/13	49.2	40.06	350	41.36	41.70	-300.8	1,483	-20.27%	大賣/鉅額交易
2022/12/09	0	0.00	32	39.08	39.25	-32	1,357	-2.36%
2022/12/07	5	39.44	48	39.76	37.85	-43	1,363	-3.15%
2022/12/06	0	0.00	45	39.35	38.75	-45	1,348	-3.34%
2022/12/05	2	39.10	37	39.27	39.30	-35	1,372	-2.55%
2022/12/01	1	38.30	2	38.38	38.50	-1	1,522	-0.07%
2022/11/30	3	38.02	2	37.88	37.95	1	1,509	0.07%
2022/11/29	0	0.00	2	37.30	37.70	-2	1,505	-0.13%
2022/11/28	4	36.79	6	36.63	37.15	-2	1,505	-0.13%
2022/11/25	6	37.76	2	37.48	37.25	4	1,502	0.27%
2022/11/24	1	37.45	8	37.20	37.25	-7	1,482	-0.47%
2022/11/23	1	37.45	12	37.12	37.00	-11	1,473	-0.75%
2022/11/22	0	0.00	1	37.65	37.35	-1	1,476	-0.07%
2022/11/21	0	0.00	6	37.68	37.80	-6	1,476	-0.41%
2022/11/18	1	37.55	3	37.45	37.70	-2	1,482	-0.13%
2022/11/17	5	37.19	5	37.08	37.40	0	1,480	0.00%
2022/11/16	8	37.24	6	37.48	37.35	2	1,476	0.14%
2022/11/15	3	37.32	4	37.03	37.50	-1	1,428	-0.07%
2022/11/14	3	34.88	4	34.83	35.20	-1	1,319	-0.08%
2022/11/10	0	0.00	6	34.50	34.40	-6	1,308	-0.46%
2022/11/09	0	0.00	1	35.80	35.00	-1	1,337	-0.07%
2022/11/07	6	35.70	15	35.67	35.70	-9	1,487	-0.61%
2022/11/02	1	34.45	10	34.50	34.60	-9	1,518	-0.59%
2022/11/01	2	34.33	1	34.20	34.35	1	1,534	0.07%
2022/10/28	0	0.00	1	35.05	34.15	-1	1,581	-0.06%
2022/10/27	1	35.50	0	0.00	35.30	1	1,609	0.06%
2022/10/24	0	0.00	14	36.25	36.00	-14	1,838	-0.76%
2022/10/20	1	34.50	74	35.69	36.00	-73	1,839	-3.97%
2022/10/19	1	35.50	1	35.60	35.20	0	1,805	0.00%
2022/10/18	1	34.90	1	34.65	35.15	0	1,805	0.00%
2022/10/14	3	34.18	14	34.47	34.50	-11	1,817	-0.61%
2022/10/13	0	0.00	12	34.25	33.20	-12	1,846	-0.65%
2022/10/12	0	0.00	32	34.84	34.70	-32	1,873	-1.71%
2022/10/11	0	0.00	35	35.00	34.80	-35	1,885	-1.86%
2022/10/06	2	34.63	0	0.00	34.95	2	1,893	0.11%
2022/10/05	0	0.00	5	35.05	35.05	-5	1,912	-0.26%
2022/10/04	0	0.00	5	34.30	34.30	-5	1,933	-0.26%
2022/10/03	5	32.80	1	33.15	33.30	4	1,919	0.21%
2022/09/30	6	33.38	0	0.00	34.00	6	1,920	0.31%
2022/09/28	2	34.80	0	0.00	34.05	2	1,965	0.10%
2022/09/27	7	33.91	2	34.15	34.90	5	2,006	0.25%
2022/09/26	3	34.50	3	34.20	34.45	0	2,027	0.00%
2022/09/23	4	37.54	36	37.07	36.90	-32	2,042	-1.57%
2022/09/22	3	36.78	0	0.00	36.80	3	2,065	0.15%
2022/09/21	2	37.45	132	37.44	37.15	-130	2,072	-6.27%	大賣/鉅額交易
2022/09/20	2	37.58	127	37.69	37.60	-125	2,091	-5.98%	大賣/鉅額交易
2022/09/19	0	0.00	107	38.81	38.40	-107	2,096	-5.10%	大賣/鉅額交易
2022/09/16	0	0.00	10	38.72	38.85	-10	2,104	-0.48%
2022/09/15	12	39.30	0	0.00	39.15	12	2,134	0.56%
2022/09/14	10	39.30	0	0.00	39.35	10	2,165	0.46%
2022/09/13	5	39.52	5	39.70	39.80	0	2,205	0.00%
2022/09/12	8	38.91	10	39.21	39.80	-2	2,259	-0.09%
2022/09/08	6	38.10	24	38.35	38.80	-18	2,242	-0.80%
2022/09/07	13	37.34	8	38.21	36.30	5	2,193	0.23%
2022/09/05	6	36.53	9	36.42	36.20	-3	2,131	-0.14%
2022/09/01	0	0.00	5	37.40	37.40	-5	2,177	-0.23%
2022/08/31	9	37.72	0	0.00	38.20	9	2,193	0.41%
2022/08/30	2	37.83	0	0.00	37.95	2	2,203	0.09%
2022/08/29	0	0.00	2	37.45	37.60	-2	2,222	-0.09%
2022/08/26	2	38.70	0	0.00	38.90	2	2,222	0.09%
2022/08/25	9	39.15	9	38.65	38.65	0	2,230	0.00%
2022/08/23	0	0.00	2	37.90	37.95	-2	2,223	-0.09%
2022/08/19	0	0.00	1	39.00	39.30	-1	2,266	-0.04%
2022/08/17	1	40.00	1	39.40	39.25	0	2,296	0.00%
2022/08/16	12	39.28	2	39.38	39.30	10	2,309	0.43%
2022/08/15	20	39.06	18	39.32	40.00	2	2,319	0.09%
2022/08/12	8	38.33	35.7	38.04	38.20	-27.7	2,268	-1.22%
2022/08/11	27	36.31	2	36.75	36.80	25	2,251	1.11%
2022/08/10	13	35.75	37	35.81	36.00	-24	2,304	-1.04%
2022/08/08	7	34.73	0	0.00	35.45	7	2,421	0.29%
2022/08/05	16	35.00	0	0.00	35.30	16	2,517	0.64%
2022/08/04	1	34.21	1	34.65	34.60	0	2,699	0.00%
2022/08/03	63	35.99	76	35.67	35.20	-13	2,871	-0.45%
2022/08/02	52	36.54	45	36.56	36.55	7	2,922	0.24%
2022/08/01	69	37.09	70	37.64	37.85	-1	2,926	-0.03%
2022/07/29	0.1	35.30	0	0.00	35.20	0.1	2,869	0.00%
2022/07/28	1.2	34.95	0	0.00	34.85	1.2	2,938	0.04%
2022/07/25	0.1	35.95	1	36.05	35.95	-0.9	3,074	-0.03%
2022/07/22	0.1	36.00	0	0.00	35.70	0.1	3,111	0.00%
2022/07/21	15.1	35.39	0	0.00	35.70	15.1	3,169	0.47%
2022/07/20	0.1	36.15	10	36.08	36.00	-10	3,284	-0.30%
2022/07/19	0.5	36.31	18	35.58	36.15	-17.5	3,335	-0.52%
2022/07/18	0	0.00	5	34.95	35.00	-5	3,363	-0.15%
2022/07/15	5	33.86	0	0.00	34.05	5	3,411	0.15%
2022/07/14	4	33.55	0	0.00	34.45	4	3,619	0.11%
2022/07/13	4	33.70	0	0.00	33.95	4	3,715	0.11%
2022/07/12	9.1	33.72	5	33.00	32.90	4.1	3,854	0.11%
2022/07/11	5	34.80	5	34.75	34.95	0	4,111	0.00%
2022/07/08	3	34.85	8	34.91	35.00	-5	4,425	-0.11%
2022/07/07	4	34.40	5	34.20	34.40	-1	4,531	-0.02%
2022/07/06	0	0.00	17	34.29	34.10	-17	4,607	-0.37%
2022/07/05	8	39.30	180	38.96	39.30	-172	4,714	-3.65%	大賣/鉅額交易
2022/07/04	5	38.40	180	38.40	38.45	-175	4,741	-3.69%	大賣/鉅額交易
2022/07/01	0	0.00	2	39.60	37.85	-2	4,928	-0.04%
2022/06/30	1	39.71	2	39.93	39.65	-1	5,169	-0.02%
2022/06/29	7	40.93	0	0.00	41.05	7	5,248	0.13%
2022/06/28	0	0.00	2	42.00	41.15	-2	5,341	-0.04%
2022/06/27	5	41.30	0	0.00	41.90	5	5,411	0.09%
2022/06/24	2	40.30	0	0.00	40.55	2	5,472	0.04%
2022/06/23	33	40.54	1	40.15	40.20	32	5,563	0.58%
2022/06/22	6	40.30	37	40.70	40.60	-31	5,704	-0.54%
2022/06/21	61	42.47	0.1	42.40	42.35	60.9	5,876	1.04%
2022/06/20	1.1	42.01	61	41.97	41.50	-59.9	5,941	-1.01%
2022/06/17	1.2	44.16	1	44.15	44.15	0.2	5,929	0.00%
2022/06/15	1	47.10	0	0.00	46.55	1	5,954	0.02%
2022/06/13	5	47.68	0	0.00	47.25	5	6,048	0.08%
2022/06/10	2	48.90	0	0.00	48.80	2	6,117	0.03%
2022/06/09	0	0.00	2	50.10	49.85	-2	6,213	-0.03%
2022/06/08	6	50.67	0	0.00	50.30	6	6,283	0.10%
2022/06/07	0	50.60	0	0.00	50.70	0	6,319	0.00%
2022/06/01	0	0.00	10	50.30	50.20	-10	6,485	-0.15%
2022/05/31	0	0.00	2	49.90	49.90	-2	6,505	-0.03%
2022/05/30	1	50.20	0	0.00	50.20	1	6,532	0.02%
2022/05/27	1	49.00	0	0.00	49.70	1	6,570	0.02%
2022/05/25	5	47.70	0.1	48.55	48.55	5	6,898	0.07%
2022/05/24	10	48.80	0	0.00	48.15	10	6,930	0.14%
2022/05/19	4.2	48.28	0	0.00	48.30	4.2	7,060	0.06%
2022/05/18	1.1	49.12	0	0.00	50.00	1.1	7,041	0.02%
2022/05/17	2	49.15	0	0.00	48.95	2	6,988	0.03%
2022/05/16	0	49.20	3	49.10	48.90	-3	6,957	-0.04%
2022/05/13	0	50.00	0	0.00	49.70	0	6,918	0.00%
2022/05/12	11	51.33	6.1	50.94	50.00	5	6,906	0.07%
2022/05/11	14.3	52.85	45	52.67	52.40	-30.7	6,732	-0.46%
2022/05/10	2	57.10	1	57.50	57.10	1	6,590	0.02%
2022/05/09	3	58.10	0	0.00	58.00	3	6,529	0.05%
2022/05/06	0.2	60.10	0	0.00	60.40	0.2	6,495	0.00%
2022/05/05	0	0.00	4	62.85	62.40	-4	6,448	-0.06%
2022/05/04	3	62.13	1	62.10	62.00	2	6,383	0.03%
2022/05/03	3	63.33	2	63.00	63.50	1	6,305	0.02%
2022/04/28	12	64.88	0	0.00	64.20	12	6,285	0.19%
2022/04/27	1	65.10	1	63.60	65.00	0	6,252	0.00%
2022/04/26	8	64.95	9	65.61	65.10	-1	6,193	-0.02%
2022/04/25	5	65.84	4	66.43	66.10	1	6,069	0.02%
2022/04/22	0	0.00	2	69.95	69.40	-2	5,992	-0.03%
2022/04/21	22.1	69.60	2	70.40	69.50	20.1	5,952	0.34%
2022/04/20	4	69.83	4	69.70	71.40	0	5,912	0.00%
2022/04/19	0	0.00	0.2	72.40	72.40	-0.2	5,733	0.00%
2022/04/18	11	73.34	0.5	73.30	72.90	10.5	5,664	0.19%
2022/04/15	10	76.05	13	76.38	75.50	-3	5,535	-0.05%
2022/04/14	2	74.80	20.8	74.44	74.80	-18.8	5,271	-0.36%
2022/04/13	1	71.60	2	72.40	71.20	-1	4,961	-0.02%
2022/04/12	1	70.30	6	70.63	70.70	-5	4,847	-0.10%
2022/04/11	14	70.56	0.1	70.30	69.80	13.9	4,768	0.29%
2022/04/08	0	0.00	6.1	69.15	69.20	-6.1	4,625	-0.13%
2022/04/07	8.1	68.72	4	69.18	67.90	4.1	4,547	0.09%
2022/04/06	0	0.00	16	71.73	70.80	-16	4,326	-0.37%
2022/04/01	2	69.50	5	69.02	69.50	-3	4,057	-0.07%
2022/03/31	2	68.00	18	68.05	67.80	-16	3,960	-0.40%
2022/03/30	26	66.99	2	65.95	67.40	24	3,881	0.62%
2022/03/29	6	67.70	5	67.60	66.00	1	3,843	0.03%
2022/03/28	5	66.74	1	66.60	67.90	4	3,778	0.11%
2022/03/25	7	67.29	24	67.58	68.00	-17	3,716	-0.46%
2022/03/24	2	66.15	2	66.50	66.00	0	3,626	0.00%
2022/03/23	3	65.03	1	65.40	65.30	2	3,518	0.06%
2022/03/22	3	64.37	0	63.90	64.10	3	3,412	0.09%
2022/03/21	3	63.57	0	63.30	63.30	3	3,357	0.09%
2022/03/17	0	62.30	0	0.00	62.40	0	3,326	0.00%
2022/03/15	3	64.20	3	65.60	64.20	0	3,223	0.00%
2022/03/14	0	0.00	55	65.00	66.20	-55	3,167	-1.74%
2022/03/11	3	63.80	25	63.66	63.80	-22	3,076	-0.72%
2022/03/10	0	0.00	17	62.47	62.70	-17	3,000	-0.57%
2022/03/08	0	0.00	103	63.45	59.50	-103	2,944	-3.50%	大賣/鉅額交易
2022/03/07	0	61.50	0	0.00	62.10	0	2,860	0.00%
2022/03/04	5	63.30	5	62.50	62.50	0	2,805	0.00%
2022/03/03	0	0.00	42	63.00	63.00	-42	2,793	-1.50%
2022/03/02	0	0.00	3	63.07	62.70	-3	2,778	-0.11%
2022/03/01	20	64.38	14.1	63.04	63.00	5.9	2,739	0.22%
2022/02/25	5	60.86	14	60.89	62.00	-9	2,577	-0.35%
2022/02/24	1	59.40	0	0.00	59.40	1	2,513	0.04%
2022/02/23	1	59.70	0	0.00	59.80	1	2,470	0.04%
2022/02/22	3	59.63	2	59.30	59.50	1	2,466	0.04%
2022/02/21	2	60.80	2	62.10	60.30	0	2,430	0.00%
2022/02/18	0	0.00	1	57.80	58.90	-1	2,301	-0.04%
2022/02/17	0	58.00	0	0.00	57.50	0	2,279	0.00%
2022/02/16	2	58.35	0	0.00	57.80	2	2,322	0.09%
2022/02/15	0.3	58.56	1	58.50	58.10	-0.7	2,323	-0.03%
2022/02/14	0	0.00	2	58.95	58.90	-2	2,375	-0.08%
2022/02/11	1	57.80	22.3	57.80	58.00	-21.3	2,304	-0.92%
2022/02/10	10	58.40	1	58.10	58.10	9	2,341	0.39%
2022/02/09	15	57.17	0	0.00	57.00	15	2,462	0.61%
2022/02/08	2	55.75	1	55.80	56.40	1	2,451	0.04%
2022/02/07	2	54.32	0	0.00	55.50	2	2,474	0.08%
2022/01/26	0	52.50	0	0.00	52.20	0	2,514	0.00%
2022/01/24	0	0.00	5	52.50	52.80	-5	2,561	-0.20%
2022/01/21	1.1	53.62	0	0.00	53.40	1.1	2,602	0.04%
2022/01/20	0	0.00	1	54.20	54.30	-1	2,638	-0.04%
2022/01/19	0.1	54.10	10	54.10	53.70	-9.9	2,646	-0.37%
2022/01/18	3.3	54.74	0	0.00	54.50	3.3	2,664	0.12%
2022/01/14	0.2	54.40	0	0.00	54.20	0.2	2,793	0.01%
2022/01/13	2.2	55.66	2	55.20	55.20	0.2	2,814	0.01%
2022/01/12	20.1	54.32	0	0.00	54.70	20.1	2,807	0.71%
2022/01/11	0.1	55.40	0	0.00	55.10	0.1	2,789	0.00%
2022/01/10	6	56.00	1	56.90	56.00	5	2,792	0.18%
2022/01/07	0	57.10	0	0.00	56.70	0	2,784	0.00%
2022/01/05	11	57.97	10	57.60	57.50	1	2,846	0.04%
2022/01/04	0	0.00	1	57.30	57.50	-1	2,874	-0.03%
2021/12/30	0	58.50	0	0.00	58.20	0	2,921	0.00%
2021/12/29	0.1	58.50	0	0.00	58.70	0.1	2,942	0.00%
2021/12/28	1	58.30	0	0.00	58.20	1	2,990	0.03%
2021/12/27	0.2	58.71	0	0.00	58.40	0.2	3,041	0.01%
2021/12/24	6.1	59.37	10	59.10	59.00	-3.9	3,096	-0.13%
2021/12/23	13.2	60.00	31	60.26	60.00	-17.8	3,119	-0.57%
2021/12/22	344	59.74	0	0.00	59.60	344	3,094	11.12%	大買/鉅額交易
2021/12/21	341	59.94	2	59.35	59.90	339	3,097	10.94%	大買/鉅額交易
2021/12/20	224	59.75	3	59.40	60.00	221	3,082	7.17%	大買/鉅額交易
2021/12/17	1	59.00	15	58.53	58.80	-14	3,019	-0.46%
2021/12/16	0	0.00	1	57.20	57.30	-1	2,938	-0.03%
2021/12/15	21	57.00	0	0.00	57.00	21	2,979	0.70%
2021/12/14	4	57.20	0	0.00	56.80	4	3,001	0.13%
2021/12/13	0.1	58.50	1	58.40	58.60	-1	2,981	-0.03%
2021/12/09	4	58.28	1	58.40	57.80	3	3,034	0.10%
2021/12/08	21	58.79	1	58.70	58.70	20	3,077	0.65%
2021/12/07	20	58.30	3	58.20	58.50	17	3,081	0.55%
2021/12/06	2	57.40	1	57.30	57.30	1	3,082	0.03%
2021/12/03	1	57.30	4	57.48	57.30	-3	3,109	-0.10%
2021/12/02	1	56.80	1	57.50	57.30	0	3,147	0.00%
2021/11/30	3	56.80	0	0.00	57.30	3	3,231	0.09%
2021/11/29	0	57.00	0	0.00	56.80	0	3,269	0.00%
2021/11/26	1	58.00	1	58.50	57.80	0	3,312	0.00%
2021/11/25	10	59.70	2	59.15	59.00	8	3,404	0.24%
2021/11/24	1.1	59.00	12	58.84	58.80	-11	3,404	-0.32%
2021/11/23	24.1	57.65	28	57.53	57.10	-3.9	3,361	-0.12%
2021/11/19	34	56.42	0	0.00	56.10	34	3,630	0.94%
2021/11/18	0	0.00	2	56.70	56.70	-2	3,716	-0.05%
2021/11/17	3	57.10	12	57.08	57.10	-9	3,795	-0.24%
2021/11/16	16	56.64	0	0.00	56.20	16	3,824	0.42%
2021/11/15	23.2	56.90	2	56.80	56.80	21.2	3,881	0.55%
2021/11/12	2	58.40	0	0.00	58.30	2	3,955	0.05%
2021/11/11	4	58.68	7	60.16	58.70	-3	4,057	-0.07%
2021/11/10	3	58.80	0	0.00	58.60	3	4,129	0.07%
2021/11/09	1.1	59.83	0	0.00	59.50	1.1	4,171	0.03%
2021/11/08	0	0.00	2	60.60	60.00	-2	4,194	-0.05%
2021/11/05	1	57.90	1	58.30	58.50	0	4,137	0.00%
2021/11/04	1.1	58.61	0	0.00	58.50	1.1	4,210	0.03%
2021/11/03	0	0.00	21	58.61	59.40	-21	4,313	-0.49%
2021/11/02	1	57.90	1	58.90	57.60	0	4,284	0.00%
2021/10/29	11	58.23	2	57.70	58.20	9	4,348	0.21%
2021/10/28	11	59.01	0.2	58.70	59.00	10.8	4,363	0.25%
2021/10/26	5	57.40	2	57.25	57.60	3	4,697	0.06%
2021/10/25	1	56.70	4	56.53	56.80	-3	4,777	-0.06%
2021/10/22	6.3	55.44	0	0.00	55.20	6.3	4,893	0.13%
2021/10/21	0.2	58.20	1	57.70	58.20	-0.8	4,935	-0.02%
2021/10/20	1.1	57.15	0	0.00	56.70	1.1	5,072	0.02%
2021/10/19	0	0.00	1	57.70	57.20	-1	5,203	-0.02%
2021/10/18	1.1	56.50	1	58.00	56.70	0.1	5,351	0.00%
2021/10/13	4	57.28	0	0.00	55.10	4	6,355	0.06%
2021/10/12	2	56.40	1	58.20	56.30	1	6,482	0.02%
2021/10/08	2	57.60	0	0.00	57.20	2	6,758	0.03%
2021/10/07	2	57.65	2	58.40	58.80	0	7,076	0.00%
2021/10/04	0	0.00	3	60.00	56.80	-3	7,883	-0.04%
2021/10/01	11	60.98	1	60.00	59.50	10	8,220	0.12%
2021/09/30	24	63.00	0	0.00	63.00	24	8,743	0.27%
2021/09/29	0.2	61.10	0	0.00	60.70	0.2	9,439	0.00%
2021/09/28	35	61.84	0	0.00	61.50	35	10,946	0.32%
2021/09/24	38	63.00	0	0.00	62.00	38	12,376	0.31%
2021/09/23	5	61.90	0	0.00	62.00	5	13,703	0.04%
2021/09/22	20	62.75	40	62.24	62.20	-20	14,889	-0.13%
2021/09/15	0	0.00	0	65.00	65.00	0	16,031	0.00%
2021/09/14	1	65.70	0	0.00	65.00	1	16,733	0.01%
2021/09/13	0	0.00	0.2	67.00	66.80	-0.2	17,518	0.00%
2021/09/10	6	66.17	5	67.00	66.10	1	17,588	0.01%
2021/09/09	0	0.00	13	64.13	65.20	-13	17,647	-0.07%
2021/09/06	1	66.80	1	66.90	66.30	0	18,054	0.00%
2021/09/03	1	67.60	71	66.76	66.80	-70	18,234	-0.38%
2021/09/02	0	0.00	4	68.73	67.60	-4	18,385	-0.02%
2021/09/01	2	70.95	0	0.00	69.40	2	18,473	0.01%
2021/08/31	4	70.78	6	70.95	70.30	-2	18,592	-0.01%
2021/08/30	1	70.00	1	70.10	69.60	0	18,777	0.00%
2021/08/26	12	70.31	9.1	70.41	69.00	2.9	19,337	0.01%
2021/08/25	1	65.80	1	66.60	67.10	0	19,534	0.00%
2021/08/24	2	64.65	2	65.10	66.30	0	19,780	0.00%
2021/08/23	3	65.37	0	0.00	65.80	3	20,561	0.01%
2021/08/20	0.2	63.40	0	0.00	63.20	0.2	21,093	0.00%
2021/08/19	10.2	64.00	2	64.95	63.20	8.2	21,520	0.04%
2021/08/18	92.1	64.92	4	64.73	67.00	88.1	21,600	0.41%
2021/08/17	7.3	65.46	34	65.98	64.50	-26.7	21,796	-0.12%
2021/08/16	40.6	68.09	8	69.03	68.40	32.6	22,036	0.15%
2021/08/13	0	0.00	3	72.73	72.20	-3	22,349	-0.01%
2021/08/12	3	73.80	3	73.03	74.10	0	22,842	0.00%
2021/08/11	11	72.08	3	73.93	71.50	8	23,280	0.03%
2021/08/10	3	72.97	0	0.00	72.50	3	23,465	0.01%
2021/08/09	6	75.43	1	76.00	75.80	5	23,677	0.02%
2021/08/06	1	74.30	0	0.00	73.70	1	23,956	0.00%
2021/08/05	2.2	74.88	76	74.17	74.20	-73.8	24,359	-0.30%
2021/08/04	4	76.45	0	0.00	76.10	4	24,634	0.02%
2021/08/03	1	76.40	3	76.60	76.80	-2	25,439	-0.01%
2021/08/02	3	76.87	3.2	77.21	77.50	-0.2	26,084	0.00%
2021/07/30	6	77.02	6	76.37	75.80	0	26,449	0.00%
2021/07/29	6	73.60	1	72.90	75.00	5	27,183	0.02%
2021/07/28	13	73.51	11	72.83	72.50	2	27,871	0.01%
2021/07/27	5	72.48	2	74.45	72.10	3	28,415	0.01%
2021/07/26	14	76.01	14	74.98	74.70	0	29,154	0.00%
2021/07/23	2	73.80	2.1	74.27	73.80	-0.1	29,831	0.00%
2021/07/22	13	71.20	3	72.80	71.70	10	30,155	0.03%
2021/07/21	14.2	75.48	7.1	75.67	73.30	7.1	30,639	0.02%
2021/07/20	6	77.15	259	78.92	76.80	-253	30,768	-0.82%	大賣/鉅額交易
2021/07/19	257	79.15	6	77.22	79.40	251	30,883	0.81%	大買/鉅額交易
2021/07/16	2	73.75	0	0.00	74.00	2	31,277	0.01%
2021/07/15	2	73.35	1	75.00	74.80	1	31,829	0.00%
2021/07/14	5	73.80	9	73.79	72.00	-4	31,954	-0.01%
2021/07/13	11.3	77.75	15	76.77	75.60	-3.7	32,305	-0.01%
2021/07/12	6.1	81.40	64	82.69	81.20	-57.9	32,626	-0.18%
2021/07/09	32	82.63	15	83.52	81.10	17	33,246	0.05%
2021/07/08	9.2	84.21	16.1	84.73	83.60	-6.9	34,034	-0.02%
2021/07/07	38	82.44	49.4	86.09	84.00	-11.4	33,763	-0.03%
2021/07/06	66	88.63	65.1	87.34	87.80	0.9	33,327	0.00%
2021/07/05	87.4	90.79	222.5	90.63	85.80	-135.1	32,680	-0.41%	大賣/鉅額交易
2021/07/02	245	86.06	47.5	85.79	86.60	197.6	31,335	0.63%	大買/鉅額交易
2021/07/01	58	79.00	93	80.19	78.80	-35	30,621	-0.11%
2021/06/30	99.7	83.81	121	84.09	79.80	-21.3	30,088	-0.07%	大賣/
2021/06/29	55.1	78.68	199	78.12	80.20	-143.9	28,815	-0.50%	大賣/鉅額交易
2021/06/28	167.1	74.03	74.2	71.67	74.30	92.9	27,622	0.34%	大買/
2021/06/25	48	68.91	46.8	68.44	67.60	1.2	26,994	0.00%
2021/06/24	59	67.52	81	67.22	66.80	-22	26,720	-0.08%
2021/06/23	104	67.99	201	71.83	65.60	-97	26,441	-0.37%	大買/大賣/
2021/06/22	1,112.2	69.49	963	68.12	69.50	149.2	25,722	0.58%	大買/大賣/鉅額交易
2021/06/21	22	63.69	7	64.56	63.20	15	24,893	0.06%
2021/06/18	7	64.39	0	64.30	64.30	7	24,773	0.03%
2021/06/17	28	66.20	34.7	65.48	64.70	-6.7	24,687	-0.03%
2021/06/16	29	65.57	47	65.39	64.30	-18	24,501	-0.07%
2021/06/15	55	64.39	18	65.34	65.80	37	24,374	0.15%
2021/06/11	15	64.79	12	65.02	64.10	3	24,239	0.01%
2021/06/09	20	64.20	3	65.00	63.60	17	23,966	0.07%
2021/06/08	8	65.70	8	65.61	65.50	0	23,840	0.00%
2021/06/07	35	65.51	11	64.85	65.20	24	23,766	0.10%
2021/06/04	8	67.78	10	67.24	66.30	-2	23,647	-0.01%
2021/06/03	28	66.71	15	66.45	66.70	13	23,600	0.06%
2021/06/02	25	66.60	13	67.28	67.00	12	23,249	0.05%
2021/06/01	21	64.30	26	64.82	65.60	-5	22,815	-0.02%
2021/05/31	46	68.34	71	68.44	64.20	-25	22,585	-0.11%
2021/05/28	59	64.14	36	61.84	64.40	23	21,715	0.11%
2021/05/27	12	59.05	12	60.11	58.60	0	21,116	0.00%
2021/05/26	30	56.93	47	56.85	57.80	-17	20,697	-0.08%
2021/05/25	43.2	56.79	17	57.44	56.80	26.2	20,585	0.13%
2021/05/24	41	60.44	33	60.57	58.80	8	20,330	0.04%
2021/05/21	27	58.73	19	58.71	60.70	8	20,101	0.04%
2021/05/20	46.2	59.39	129	59.71	57.20	-82.8	19,706	-0.42%	大賣/
2021/05/19	130	61.14	16	59.72	61.70	114	19,174	0.59%	大買/鉅額交易
2021/05/18	0	0.00	7	54.63	56.10	-7	18,723	-0.04%
2021/05/17	32	51.31	9.1	53.06	51.00	22.9	18,450	0.12%
2021/05/14	48	58.67	22	57.65	56.60	26	18,170	0.14%
2021/05/13	260	59.51	8	60.16	60.20	252	17,761	1.42%	大買/鉅額交易
2021/05/12	165	67.06	18	67.14	65.10	147	17,309	0.85%	大買/鉅額交易
2021/05/11	56	77.33	27	76.84	72.30	29	16,971	0.17%
2021/05/10	28	79.38	27	79.59	80.20	1	16,146	0.01%
2021/05/07	101.1	74.80	32	74.14	75.80	69.1	15,440	0.45%	大買/
2021/05/06	86	76.21	58	75.98	73.90	28	14,956	0.19%
2021/05/05	34	70.68	25	74.88	74.60	9	13,962	0.06%
2021/05/04	131	67.83	66	68.88	69.30	65	13,185	0.49%	大買/
2021/05/03	84	79.53	330	80.62	72.60	-246	12,523	-1.96%	大賣/鉅額交易
2021/04/29	429	79.35	279	79.64	80.50	150	11,674	1.28%	大買/大賣/鉅額交易
2021/04/28	94	71.58	13	71.57	73.20	81	10,831	0.75%
2021/04/27	31	69.55	23	69.77	70.60	8	10,422	0.08%
2021/04/26	11	64.17	23	64.62	66.50	-12	9,804	-0.12%
2021/04/23	8	58.90	10	59.61	60.50	-2	9,449	-0.02%
2021/04/22	29	62.17	44	63.46	59.30	-15	9,050	-0.17%
2021/04/21	25	58.37	16	58.64	58.90	9	8,305	0.11%
2021/04/20	8	53.57	8	54.49	56.70	0	7,636	0.00%
2021/04/19	24	55.25	23	55.28	55.00	1	7,276	0.01%
2021/04/16	48	52.78	43	53.66	53.00	5	6,608	0.08%
2021/04/15	46	49.52	46	51.57	52.00	0	5,951	0.00%
2021/04/14	75	48.53	110	47.22	48.00	-35	5,075	-0.69%	大賣/
2021/04/13	4	44.23	10	44.98	44.65	-6	4,123	-0.15%
2021/04/12	131	43.94	1	43.95	44.60	130	4,101	3.17%	大買/鉅額交易
2021/04/09	32	43.32	0	0.00	43.30	32	3,980	0.80%
2021/04/08	105	42.95	3	43.83	44.50	102	3,910	2.61%	大買/鉅額交易
2021/04/07	0	0.00	10	41.51	42.00	-10	3,813	-0.26%
2021/04/06	0	0.00	11	41.85	41.95	-11	3,846	-0.29%
2021/04/01	0	0.00	3	40.45	40.45	-3	3,714	-0.08%
2021/03/31	8	39.63	0	0.00	39.65	8	3,666	0.22%
2021/03/30	0	39.80	0	0.00	39.70	0	3,699	0.00%
2021/03/29	0	0.00	2	39.95	39.35	-2	3,761	-0.05%
2021/03/26	10	39.15	0	0.00	39.45	10	4,132	0.24%
2021/03/25	0	39.30	0	0.00	39.25	0	4,384	0.00%
2021/03/24	27	38.78	0	0.00	38.80	27	4,457	0.61%
2021/03/23	0	39.20	0	0.00	39.15	0	4,470	0.00%
2021/03/19	23	39.08	2	39.35	39.05	21	4,517	0.46%
2021/03/17	9	39.32	0	0.00	39.30	9	4,842	0.19%
2021/03/16	3	39.55	0	0.00	38.95	3	5,185	0.06%
2021/03/11	28	40.28	85	40.72	39.95	-57	5,153	-1.11%
2021/03/10	55	41.10	5	40.68	41.15	50	5,110	0.98%
2021/03/09	49	39.57	7	39.44	39.40	42	4,971	0.84%
2021/03/08	31	38.87	0	0.00	39.20	31	4,807	0.64%
2021/03/05	301	39.23	0	0.00	38.85	301	4,875	6.17%	大買/鉅額交易
2021/03/04	44	39.73	5	39.80	39.65	39	4,933	0.79%
2021/03/03	0	38.75	0	0.00	39.15	0	4,974	0.00%
2021/03/02	128	38.82	0	0.00	38.55	128	5,172	2.47%	大買/鉅額交易
2021/02/26	55.2	39.77	0	0.00	39.30	55.2	5,475	1.01%
2021/02/25	0	0.00	17	39.79	39.70	-17	5,626	-0.30%
2021/02/24	24	39.21	8	40.05	38.80	16	5,682	0.28%
2021/02/23	12	39.93	9	40.10	39.80	3	5,640	0.05%
2021/02/22	40	38.97	3	39.25	39.00	37	5,517	0.67%
2021/02/19	5	37.80	1	37.70	37.75	4	5,449	0.07%
2021/02/18	0.2	37.85	1	37.75	37.85	-0.8	5,430	-0.01%
2021/02/17	0	0.00	4	36.45	36.40	-4	5,390	-0.07%
2021/02/04	4.1	35.11	0	0.00	35.50	4.1	5,428	0.08%
2021/02/03	57	34.44	1	34.45	34.55	56	5,463	1.02%
2021/02/02	0	0.00	2	34.50	34.80	-2	5,471	-0.04%
2021/02/01	17	33.26	0	0.00	33.70	17	5,460	0.31%
2021/01/29	10	34.30	0	0.00	34.10	10	5,424	0.18%
2021/01/28	27	34.33	0	0.00	34.50	27	5,419	0.50%
2021/01/27	5	34.66	3	34.75	34.75	2	5,411	0.04%
2021/01/20	10	34.80	0	0.00	34.10	10	5,396	0.19%
2021/01/19	0	0.00	15	35.93	35.85	-15	5,413	-0.28%
2021/01/18	11	35.20	5	35.95	35.95	6	5,390	0.11%
2021/01/15	2	35.05	5	35.01	35.05	-3	5,355	-0.06%
2021/01/14	112	36.04	1	36.20	36.10	111	5,286	2.10%	大買/鉅額交易
2021/01/13	90	36.77	0	0.00	36.65	90	5,201	1.73%
2021/01/12	64	38.30	1	37.65	37.00	63	5,156	1.22%
2021/01/11	48	38.77	0	0.00	38.65	48	5,091	0.94%
2021/01/08	205	39.07	22	38.93	38.90	183	5,080	3.60%	大買/鉅額交易
2021/01/07	100	39.06	10	39.51	39.40	90	5,063	1.78%
2021/01/06	319	40.23	7	40.25	39.35	312	5,041	6.19%	大買/鉅額交易
2021/01/05	51	40.18	5	40.15	40.70	46	4,969	0.93%
2021/01/04	282	39.60	0	0.00	39.65	282	4,893	5.76%	大買/鉅額交易
2020/12/31	111	39.50	0	0.00	39.45	111	4,881	2.27%	大買/鉅額交易
2020/12/30	141	39.81	3	39.70	39.70	138	4,898	2.82%	大買/鉅額交易
2020/12/29	9	40.31	5	39.91	39.80	4	4,849	0.08%
2020/12/28	30	39.10	3	39.00	39.00	27	4,740	0.57%
2020/12/25	1	39.15	1	39.25	39.15	0	4,718	0.00%
2020/12/24	120	39.22	2	39.10	38.90	118	4,704	2.51%	大買/鉅額交易
2020/12/23	209	39.43	0	0.00	39.70	209	4,672	4.47%	大買/鉅額交易
2020/12/22	248	41.61	15	41.65	40.30	233	4,695	4.96%	大買/鉅額交易
2020/12/21	190	39.78	7	40.46	40.75	183	4,377	4.18%	大買/鉅額交易
2020/12/18	169	38.29	5	39.54	39.10	164	4,170	3.93%	大買/鉅額交易
2020/12/17	168	38.12	0	0.00	38.20	168	4,148	4.05%	大買/鉅額交易
2020/12/16	20.5	38.29	5	38.26	38.20	15.5	4,175	0.37%
2020/12/15	46	38.52	0	0.00	37.90	46	4,254	1.08%
2020/12/14	5	38.51	5	38.83	38.55	0	4,332	0.00%
2020/12/11	395	39.76	173	40.69	38.70	222	4,395	5.05%	大買/大賣/鉅額交易
2020/12/10	224	41.05	85	40.81	41.00	139	4,124	3.37%	大買/鉅額交易
2020/12/09	2	37.83	0	0.00	37.80	2	3,814	0.05%
2020/12/08	1	37.80	10	38.45	38.20	-9	4,061	-0.22%
2020/12/07	83	38.82	0	0.00	38.55	83	4,055	2.05%
2020/12/04	3	38.70	27	38.62	38.80	-24	4,018	-0.60%
2020/12/03	16	37.90	4	37.95	37.95	12	4,028	0.30%
2020/12/02	7	37.30	3	37.22	37.45	4	4,193	0.10%
2020/12/01	30	37.89	2	37.80	37.60	28	4,159	0.67%
2020/11/30	45	39.12	1	38.90	38.85	44	4,119	1.07%
2020/11/27	1	38.60	2	38.63	38.70	-1	4,081	-0.02%
2020/11/26	8	38.60	5	38.45	38.45	3	3,993	0.08%
2020/11/25	13	37.50	14	37.63	36.85	-1	3,842	-0.03%
2020/11/24	27	34.27	2	34.78	35.15	25	3,510	0.71%
2020/11/20	0	0.00	1	32.90	32.90	-1	3,234	-0.03%
2020/11/18	0	0.00	6	32.41	32.20	-6	3,217	-0.19%
2020/11/17	0	0.00	1	32.30	32.05	-1	3,231	-0.03%
2020/11/13	0	0.00	2	32.68	32.80	-2	3,252	-0.06%
2020/11/12	0	0.00	2	32.83	31.95	-2	3,257	-0.06%
2020/11/11	1	32.90	5	32.86	32.90	-4	3,205	-0.12%
2020/11/10	8	31.86	0	0.00	31.70	8	3,157	0.25%
2020/11/06	0	0.00	3	31.75	31.80	-3	3,190	-0.09%
2020/11/04	0	0.00	4	31.80	31.75	-4	3,433	-0.12%
2020/11/03	1	32.00	0	0.00	31.85	1	3,434	0.03%
2020/11/02	7	31.12	2	31.15	31.85	5	3,425	0.15%
2020/10/30	1	31.75	0	0.00	31.40	1	3,412	0.03%
2020/10/29	8	31.97	5	32.20	32.20	3	3,392	0.09%
2020/10/28	1	32.70	2	32.88	32.65	-1	3,371	-0.03%
2020/10/27	6	32.79	2	32.10	32.70	4	3,335	0.12%
2020/10/23	0	0.00	6	30.80	31.25	-6	3,272	-0.18%
2020/10/19	1	31.15	0	0.00	31.35	1	3,285	0.03%
2020/10/16	1	31.45	0	0.00	30.90	1	3,292	0.03%
2020/10/13	0	0.00	0.3	32.50	32.50	-0.3	3,236	-0.01%
2020/10/12	1	33.15	21	32.81	32.75	-20	3,232	-0.62%
2020/10/06	0	0.00	2	32.15	32.50	-2	3,159	-0.06%
2020/10/05	4	30.93	0	0.00	31.30	4	3,114	0.13%
2020/09/25	0	0.00	2.3	31.35	30.45	-2.3	3,080	-0.07%
2020/09/23	4	32.00	0.1	32.30	32.25	3.9	2,879	0.14%
2020/09/22	3	32.00	0.1	32.50	32.70	2.9	2,823	0.10%
2020/09/21	0	0.00	0.1	33.30	33.25	-0.1	2,760	0.00%
2020/09/18	0	0.00	22.1	34.31	34.35	-22.1	2,708	-0.81%
2020/09/17	0.1	34.30	10	33.00	34.45	-9.9	2,603	-0.38%
2020/09/16	10.1	33.55	0	0.00	33.30	10.1	2,459	0.41%
2020/09/15	3	31.60	2	31.50	31.30	1	2,326	0.04%
2020/09/14	1	32.70	0	0.00	31.95	1	2,295	0.04%
2020/09/11	3	32.78	3	33.47	32.15	0	2,227	0.00%
2020/09/10	0	0.00	24	31.93	32.00	-24	1,944	-1.23%
2020/09/09	24.1	31.74	3	32.00	31.95	21.1	1,909	1.10%
2020/09/08	12	31.94	21	31.41	31.25	-9	1,870	-0.48%
2020/09/07	72	33.63	95	32.92	32.80	-23	1,799	-1.28%
2020/09/03	6	30.93	6	31.07	30.70	0	1,575	0.00%
2020/09/02	12	30.44	7	30.44	31.00	5	1,534	0.33%
2020/09/01	6	29.95	1	29.90	29.70	5	1,501	0.33%
2020/08/31	9	29.83	33	29.90	29.85	-24	1,474	-1.63%
2020/08/28	6	29.23	0	0.00	29.05	6	1,411	0.43%
2020/08/27	9	29.72	3	30.00	29.05	6	1,410	0.43%
2020/08/26	2	29.10	2	29.20	29.05	0	1,347	0.00%
2020/08/25	3	29.65	0	0.00	29.15	3	1,347	0.22%
2020/08/24	6	28.37	4	28.40	28.95	2	1,346	0.15%
2020/08/19	10	29.18	13	29.17	28.75	-3	1,286	-0.23%
2020/08/18	5	29.48	9	29.52	29.15	-4	1,266	-0.32%
2020/08/17	22	29.46	14	29.61	29.40	8	1,232	0.65%
2020/08/14	0	0.00	15	29.07	29.70	-15	1,218	-1.23%
2020/08/13	0	0.00	5	29.00	28.80	-5	1,195	-0.42%
2020/08/12	2	30.13	2	29.35	29.15	0	1,174	0.00%
2020/08/11	10	29.86	29	29.63	29.80	-19	1,135	-1.67%
2020/08/10	23	28.11	3	28.23	29.40	20	981	2.04%
2020/08/04	0	0.00	1	26.60	26.50	-1	882	-0.11%
2020/08/03	1	26.80	1	26.80	26.55	0	882	0.00%
2020/07/30	0	0.00	1	26.30	26.85	-1	889	-0.11%
2020/07/24	1	26.50	1	26.60	26.40	0	875	0.00%
2020/07/21	0	0.00	2	25.10	25.10	-2	824	-0.24%
2020/07/01	2	25.00	0	0.00	25.10	2	816	0.24%
2020/06/30	2	24.90	0	0.00	25.00	2	820	0.24%
2020/06/29	2	24.65	0	0.00	24.80	2	821	0.24%
2020/06/24	0	0.00	1	25.25	25.30	-1	832	-0.12%
2020/06/17	0	0.00	1	25.60	25.80	-1	948	-0.11%
2020/06/10	2	26.85	0	0.00	26.80	2	1,157	0.17%
2020/06/01	0	0.00	6	24.75	24.75	-6	1,198	-0.50%
2020/05/28	0	0.00	1	25.35	25.30	-1	1,178	-0.08%
2020/05/27	2	24.28	0	0.00	24.35	2	1,163	0.17%
2020/05/12	0	0.00	3	24.38	24.60	-3	1,178	-0.25%
2020/05/06	1	24.75	0	0.00	24.25	1	1,201	0.08%
2020/05/05	0	0.00	29	24.50	24.95	-29	1,184	-2.45%
2020/05/04	0	0.00	5	23.55	23.65	-5	1,163	-0.43%
2020/04/24	2	22.20	0	0.00	22.00	2	1,238	0.16%
2020/04/21	5	22.35	2	22.40	22.40	3	1,263	0.24%
2020/04/17	20	23.31	0	0.00	23.20	20	1,384	1.44%
2020/04/16	6	22.95	0	0.00	23.35	6	1,392	0.43%
2020/04/15	0	0.00	5	23.15	23.20	-5	1,395	-0.36%
2020/04/07	1	21.40	0	0.00	21.45	1	1,459	0.07%
2020/04/06	3	21.30	0	0.00	21.35	3	1,501	0.20%
2020/03/27	5	21.27	0	0.00	20.80	5	1,517	0.33%
2020/03/24	0	0.00	10	20.40	20.90	-10	1,496	-0.67%
2020/03/23	0	0.00	30	19.32	19.70	-30	1,479	-2.03%
2020/03/20	15	18.80	0	0.00	18.85	15	1,484	1.01%
2020/03/19	2	17.15	4	17.30	17.15	-2	1,537	-0.13%
2020/03/18	3	20.77	0	0.00	19.00	3	1,500	0.20%
2020/03/17	3	20.92	2	20.90	20.90	1	1,456	0.07%
2020/03/16	4	24.05	0	0.00	23.20	4	1,390	0.29%
2020/03/13	6	24.18	0	0.00	24.10	6	1,365	0.44%
2020/03/12	6	26.81	0	0.00	26.70	6	1,304	0.46%
2020/03/11	5	28.12	0	0.00	28.20	5	1,280	0.39%
2020/03/09	5	28.43	0	0.00	28.20	5	1,257	0.40%
2020/03/04	1	28.90	0	0.00	29.10	1	1,246	0.08%
2020/03/02	1	28.70	0	0.00	28.80	1	1,248	0.08%
2020/02/21	0	0.00	5	30.25	30.20	-5	1,240	-0.40%
2020/02/12	1	29.30	0	0.00	29.30	1	1,241	0.08%
2020/02/10	3	28.85	0	0.00	28.80	3	1,235	0.24%
2020/02/07	1	29.95	0	0.00	29.55	1	1,225	0.08%
2020/01/31	0	32.00	0	0.00	31.70	0	1,161	0.00%
2020/01/30	5	31.00	0	0.00	30.50	5	1,124	0.44%
2020/01/20	1	32.50	1	32.55	32.65	0	1,090	0.00%
2020/01/17	0	0.00	1	32.70	32.65	-1	1,082	-0.09%
2020/01/14	0	0.00	1	32.50	32.50	-1	1,048	-0.10%
2020/01/13	6	32.86	0	0.00	32.10	6	1,034	0.58%
2020/01/10	1	31.35	3	31.37	31.35	-2	965	-0.21%
2020/01/03	1	31.45	0	0.00	31.60	1	919	0.11%
2019/12/30	1	31.45	3	31.67	31.70	-2	849	-0.24%
2019/12/26	0	0.00	7	30.40	30.30	-7	775	-0.90%
2019/12/24	0	0.00	1	30.60	30.50	-1	769	-0.13%
2019/12/23	1	30.65	0	0.00	30.05	1	751	0.13%
2019/12/19	0	0.00	6	31.09	31.00	-6	735	-0.82%
2019/12/18	0	0.00	3	31.05	31.15	-3	726	-0.41%
2019/12/17	1	30.75	5	31.00	31.05	-4	710	-0.56%
2019/12/16	6	30.72	5	30.69	30.90	1	674	0.15%
2019/12/13	0	0.00	7	29.59	29.80	-7	614	-1.14%
2019/12/11	0	0.00	10	28.40	28.35	-10	564	-1.77%
2019/12/10	0	0.00	1	28.25	28.40	-1	563	-0.18%
2019/12/09	1	28.00	0	0.00	28.20	1	565	0.18%
2019/12/05	0	0.00	10	28.10	28.00	-10	570	-1.75%
2019/12/02	1	27.95	0	0.00	27.60	1	602	0.17%
2019/11/28	2	28.70	0	0.00	28.45	2	617	0.32%
2019/11/25	0	0.00	1	27.70	27.65	-1	597	-0.17%
2019/11/20	1	27.55	0	0.00	27.70	1	620	0.16%
2019/11/15	0	0.00	10	27.40	27.40	-10	643	-1.55%
2019/11/14	1	27.30	50	27.44	27.30	-49	653	-7.50%
2019/11/13	0	0.00	2	27.65	27.55	-2	661	-0.30%
2019/11/08	1	28.85	0	0.00	28.75	1	737	0.14%
2019/11/07	0	0.00	1	28.55	28.40	-1	739	-0.14%
2019/11/05	0	0.00	1	28.80	28.70	-1	743	-0.13%
2019/10/24	0	0.00	2	29.05	29.10	-2	849	-0.24%
2019/10/23	0	0.00	4	29.00	29.00	-4	854	-0.47%
2019/10/21	16	29.55	10	29.32	29.25	6	869	0.69%
2019/10/09	1	27.90	0	0.00	27.90	1	963	0.10%
2019/10/04	1	28.30	0	0.00	28.20	1	972	0.10%
2019/09/24	30	29.06	0	0.00	29.20	30	971	3.09%
2019/09/23	20	28.73	0	0.00	28.85	20	959	2.08%
2019/09/18	10	28.90	1	28.80	28.90	9	954	0.94%
2019/09/17	1	28.50	0	0.00	28.70	1	947	0.11%
2019/09/16	0	0.00	2	28.35	28.60	-2	957	-0.21%
2019/09/09	2	27.75	1	28.00	27.85	1	964	0.10%
2019/08/27	1	26.20	0	0.00	26.20	1	939	0.11%
2019/08/20	11	26.54	0	0.00	26.75	11	948	1.16%
2019/08/16	20	26.90	0	0.00	27.25	20	927	2.16%
2019/08/15	3	26.53	23	26.50	26.50	-20	918	-2.18%
2019/08/13	1	28.30	0	0.00	28.35	1	890	0.11%
2019/08/07	10	28.60	0	0.00	28.70	10	887	1.13%
2019/08/06	2	28.38	0	0.00	28.55	2	894	0.22%
2019/07/30	1	30.85	0	0.00	30.95	1	885	0.11%
2019/07/29	0	0.00	1	31.55	31.50	-1	876	-0.11%
2019/07/26	1	31.10	2	31.20	31.10	-1	855	-0.12%
2019/07/25	1	30.90	0	0.00	30.80	1	851	0.12%
2019/07/23	0	0.00	1	31.10	31.15	-1	844	-0.12%
2019/07/22	0	0.00	3	31.45	31.35	-3	841	-0.36%
2019/07/19	2	31.10	12	31.13	31.15	-10	832	-1.20%
2019/07/17	5	31.06	0	0.00	31.05	5	798	0.63%
2019/07/16	0	0.00	10	30.29	30.45	-10	767	-1.30%
2019/07/15	6	31.56	6	31.55	31.40	0	750	0.00%
2019/07/12	3	31.58	0	0.00	31.70	3	744	0.40%
2019/07/09	0	0.00	1	31.65	31.65	-1	767	-0.13%
2019/07/03	0	0.00	1	31.40	31.30	-1	855	-0.12%
2019/07/01	1	31.10	1	31.40	31.20	0	883	0.00%
2019/06/28	1	31.10	0	0.00	31.00	1	897	0.11%
2019/06/27	0	0.00	1	31.30	31.10	-1	907	-0.11%
2019/06/26	1	30.90	0	0.00	31.00	1	927	0.11%
2019/06/24	0	0.00	3	31.30	31.30	-3	942	-0.32%
2019/06/19	0	0.00	1	31.40	31.40	-1	974	-0.10%
2019/06/18	1	31.10	0	0.00	31.10	1	1,002	0.10%
2019/06/17	1	31.00	2	31.35	31.40	-1	1,074	-0.09%
2019/06/14	2	31.03	1	31.30	31.00	1	1,100	0.09%
2019/06/13	1	31.00	1	31.30	31.00	0	1,146	0.00%
2019/06/12	2	31.03	1	31.25	31.05	1	1,218	0.08%
2019/06/11	1	30.85	1	31.10	30.80	0	1,228	0.00%
2019/06/06	1	31.25	0	0.00	31.15	1	1,236	0.08%
2019/05/27	1	30.80	0	0.00	30.85	1	1,290	0.08%
2019/05/23	0	0.00	1	30.95	30.85	-1	1,339	-0.07%
2019/05/22	1	31.00	3	31.05	30.95	-2	1,355	-0.15%
2019/05/14	0	0.00	3	28.80	29.75	-3	1,465	-0.20%
2019/05/09	1	30.25	0	0.00	30.25	1	1,560	0.06%
2019/05/02	1	30.85	1	31.00	30.90	0	1,741	0.00%
2019/04/25	1	30.45	0	0.00	30.40	1	1,743	0.06%
2019/04/22	1	31.05	1	30.90	31.05	0	1,770	0.00%
2019/04/18	0	0.00	1	30.30	30.50	-1	1,782	-0.06%
2019/04/16	10	30.80	0	0.00	30.90	10	1,793	0.56%
2019/04/12	2	30.88	0	0.00	30.70	2	1,846	0.11%
2019/04/10	3	31.98	0	0.00	31.70	3	1,801	0.17%
2019/04/09	2	32.13	0	0.00	32.10	2	1,781	0.11%
2019/04/03	1	32.60	0	0.00	32.60	1	1,764	0.06%
2019/04/02	3	32.80	0	0.00	32.70	3	1,765	0.17%
2019/04/01	1	32.70	0	0.00	32.65	1	1,799	0.06%
2019/03/21	4	33.60	0	0.00	33.55	4	1,984	0.20%
2019/03/20	1	33.20	0	0.00	33.25	1	1,958	0.05%
2019/03/18	0	0.00	6	34.15	34.10	-6	1,888	-0.32%
2019/03/15	5	33.44	2	33.58	33.80	3	1,858	0.16%
2019/03/05	0	0.00	4	33.01	33.00	-4	1,977	-0.20%
2019/02/26	0	0.00	3	32.80	32.55	-3	2,100	-0.14%
2019/02/22	0	0.00	3	32.52	32.40	-3	2,085	-0.14%
2019/02/21	0	0.00	5	32.54	32.35	-5	2,084	-0.24%
2019/02/20	5	32.31	2	32.68	32.35	3	2,091	0.14%
2019/02/19	0	0.00	16	32.38	32.25	-16	2,107	-0.76%
2019/02/18	1	31.35	0	0.00	31.65	1	2,156	0.05%
2019/02/15	3	31.25	1	31.60	31.10	2	2,327	0.09%
2019/02/14	5	31.50	0	0.00	31.45	5	2,362	0.21%
2019/02/13	16	31.80	0	0.00	31.65	16	2,380	0.67%
2019/02/12	2	31.40	2	31.78	31.75	0	2,403	0.00%
2019/02/11	3	32.28	2	33.03	31.70	1	2,402	0.04%
2019/01/30	1	32.30	2	32.45	32.30	-1	2,353	-0.04%
2019/01/28	1	31.85	0	0.00	32.10	1	2,396	0.04%
2019/01/25	1	31.80	0	0.00	31.60	1	2,453	0.04%
2019/01/24	1	32.15	0	0.00	31.75	1	2,469	0.04%
2019/01/17	5	30.45	1	30.55	30.45	4	2,632	0.15%
2018/12/20	20	30.50	1	30.25	30.20	19	4,750	0.40%
2018/12/19	0	0.00	20	30.40	30.40	-20	5,218	-0.38%
2018/12/13	11	31.90	10	31.70	31.65	1	6,666	0.02%
2018/12/12	0	0.00	1	31.60	31.60	-1	6,823	-0.01%
2018/12/11	7	31.63	0	0.00	31.55	7	7,000	0.10%
2018/12/10	1	31.95	0	0.00	31.65	1	7,033	0.01%
2018/12/06	10	31.85	0	0.00	31.80	10	7,305	0.14%
2018/12/03	0	0.00	1	33.40	33.35	-1	7,334	-0.01%
2018/11/27	2	32.00	0	0.00	32.15	2	7,246	0.03%
2018/11/26	5	32.00	0	0.00	32.60	5	7,229	0.07%
2018/11/23	2	32.43	5	32.25	32.30	-3	7,153	-0.04%
2018/11/22	1	33.50	0	0.00	33.10	1	7,104	0.01%
2018/11/21	1	33.50	3	33.60	33.55	-2	7,106	-0.03%
2018/11/15	0	0.00	3	34.25	35.00	-3	7,199	-0.04%
2018/11/14	2	34.35	2	34.58	34.70	0	7,090	0.00%
2018/11/13	4	31.88	1	32.40	32.50	3	6,940	0.04%
2018/11/09	1	33.00	0	0.00	32.85	1	6,888	0.01%
2018/11/08	3	33.83	1	33.90	33.70	2	6,882	0.03%
2018/11/06	10	33.70	0	0.00	33.20	10	6,893	0.15%
2018/11/05	0	0.00	3	33.60	33.50	-3	6,873	-0.04%
2018/11/02	1	33.60	5	34.10	33.60	-4	6,841	-0.06%
2018/11/01	1	33.70	0	0.00	33.20	1	6,788	0.01%
2018/10/30	0	0.00	1	32.60	32.95	-1	6,745	-0.01%
2018/10/29	1	32.40	2	31.83	32.10	-1	6,710	-0.01%
2018/10/26	1	31.60	5	31.50	31.20	-4	6,671	-0.06%
2018/10/25	5	31.90	0	0.00	32.00	5	6,643	0.08%
2018/10/23	5	35.15	0	0.00	35.00	5	6,544	0.08%
2018/10/19	13	35.33	3	35.42	35.35	10	6,575	0.15%
2018/10/18	2	36.20	2	36.10	36.10	0	6,551	0.00%
2018/10/17	0	0.00	3	35.95	35.95	-3	6,503	-0.05%
2018/10/16	0	0.00	2	37.15	36.20	-2	6,460	-0.03%
2018/10/12	9	36.94	4	36.71	37.20	5	6,407	0.08%
2018/10/11	3	35.87	5	36.15	35.45	-2	6,363	-0.03%
2018/10/09	2	40.10	0	0.00	39.15	2	6,285	0.03%
2018/10/08	10	40.25	1	40.50	39.70	9	6,244	0.14%
2018/10/05	0	0.00	1	39.90	39.90	-1	6,184	-0.02%
2018/10/04	3	41.43	8	42.00	41.50	-5	6,058	-0.08%
2018/10/03	1	42.40	7	43.57	40.80	-6	5,932	-0.10%
2018/10/02	1	43.90	1	43.70	43.70	0	5,675	0.00%
2018/10/01	7	44.63	11	44.38	44.85	-4	5,602	-0.07%
2018/09/28	1	45.55	7	46.39	45.10	-6	5,451	-0.11%
2018/09/27	3	46.70	10	46.63	46.60	-7	5,147	-0.14%
2018/09/26	5	45.70	9	46.09	46.90	-4	4,805	-0.08%
2018/09/25	6	44.43	46	45.73	46.40	-40	4,335	-0.92%
2018/09/21	15	42.07	4	42.15	42.30	11	3,498	0.31%
2018/09/20	10	39.39	1	39.85	39.80	9	3,132	0.29%
2018/09/19	1	39.60	5	39.16	38.65	-4	2,957	-0.14%
2018/09/18	0	0.00	1.4	38.27	38.50	-1.4	2,880	-0.05%
2018/09/17	2	38.20	29	38.36	38.00	-27	2,791	-0.97%
2018/09/13	32	37.01	32	36.67	36.75	0	2,680	0.00%
2018/09/07	2	34.75	10	35.30	34.85	-8	2,729	-0.29%
2018/09/05	10	34.50	0	0.00	35.20	10	3,147	0.32%
2018/09/03	1	35.00	0	0.00	34.80	1	3,222	0.03%
2018/08/29	3	35.85	0	0.00	35.80	3	3,298	0.09%
2018/08/28	1	35.90	5	35.90	35.80	-4	3,362	-0.12%
2018/08/24	7	36.27	2	36.15	36.15	5	3,567	0.14%
2018/08/23	0	0.00	1	37.20	37.40	-1	3,634	-0.03%
2018/08/20	3	35.00	0	0.00	33.90	3	3,643	0.08%
2018/08/14	10	36.55	4	36.80	36.95	6	3,765	0.16%
2018/08/13	3	36.73	0	0.00	36.75	3	3,833	0.08%
2018/08/10	0	0.00	12	38.32	38.20	-12	3,843	-0.31%
2018/08/07	1	38.45	0	0.00	38.10	1	4,197	0.02%
2018/08/06	5	37.75	10	38.10	38.15	-5	4,249	-0.12%
2018/08/02	2	37.78	0	0.00	37.55	2	4,536	0.04%
2018/08/01	1	37.55	1	38.40	38.40	0	4,782	0.00%
2018/07/31	2	38.15	0	0.00	38.20	2	4,835	0.04%
2018/07/26	1	36.65	5	37.31	38.50	-4	5,470	-0.07%
2018/07/25	3	36.45	1	37.05	36.85	2	5,771	0.03%
2018/07/24	0	0.00	1	35.70	35.70	-1	6,003	-0.02%
2018/07/20	2	35.08	4	35.80	35.05	-2	6,820	-0.03%
2018/07/19	3	36.30	0	0.00	36.05	3	7,048	0.04%
2018/07/18	14	36.85	2	37.25	36.55	12	7,800	0.15%
2018/07/17	6	39.08	10	39.15	39.10	-4	8,181	-0.05%
2018/07/16	2	38.73	1	38.80	38.70	1	8,410	0.01%
2018/07/13	1	38.55	0	0.00	38.50	1	8,730	0.01%
2018/07/11	0	0.00	1	38.90	38.65	-1	9,318	-0.01%
2018/07/10	1	38.30	0	0.00	38.50	1	9,545	0.01%
2018/07/06	0	0.00	8	37.89	38.85	-8	10,006	-0.08%
2018/07/05	0	0.00	1	37.65	37.65	-1	10,533	-0.01%
2018/06/29	0	0.00	11	38.89	38.90	-11	12,681	-0.09%
2018/06/28	1	38.30	0	0.00	38.30	1	13,707	0.01%
2018/06/26	25	37.88	12	38.02	37.90	13	14,969	0.09%
2018/06/25	7	39.34	1	39.55	38.60	6	14,985	0.04%
2018/06/21	2	40.83	10	40.70	40.70	-8	14,952	-0.05%
2018/06/20	15	41.44	10	41.05	41.05	5	14,944	0.03%
2018/06/19	13	42.82	7	43.01	41.90	6	14,860	0.04%
2018/06/15	3	41.43	10	41.82	41.35	-7	14,688	-0.05%
2018/06/14	65	43.28	24	42.38	41.80	41	14,634	0.28%
2018/06/13	14	41.60	18	42.80	43.00	-4	14,427	-0.03%
2018/06/12	9	40.76	2	40.70	40.55	7	14,155	0.05%
2018/06/11	1	40.45	1	41.20	41.50	0	14,102	0.00%
2018/06/08	1	40.60	0	0.00	40.60	1	14,092	0.01%
2018/06/07	1	41.55	0	0.00	41.40	1	14,066	0.01%
2018/06/06	0	0.00	1	41.80	41.70	-1	14,083	-0.01%
2018/06/05	0	0.00	0	41.50	41.50	0	14,052	0.00%
2018/06/04	12	41.91	10	41.65	41.65	2	13,996	0.01%
2018/06/01	25	40.85	26	41.54	41.45	-1	13,910	-0.01%
2018/05/31	6	40.07	0	0.00	40.00	6	13,811	0.04%
2018/05/30	10	41.13	10	40.90	40.80	0	13,763	0.00%
2018/05/28	0	0.00	10	40.78	41.50	-10	13,860	-0.07%
2018/05/25	13	41.72	2	41.35	41.30	11	13,857	0.08%
2018/05/23	2	42.15	7	42.19	41.65	-5	14,037	-0.04%
2018/05/22	6	42.63	0	0.00	42.60	6	14,005	0.04%
2018/05/21	2	42.38	3	42.70	42.35	-1	13,977	-0.01%
2018/05/18	0	0.00	1	41.30	41.95	-1	13,920	-0.01%
2018/05/17	1	41.00	1	41.10	41.00	0	13,925	0.00%
2018/05/16	2	41.85	0	0.00	41.55	2	13,931	0.01%
2018/05/15	13	42.43	4	42.13	41.90	9	14,067	0.06%
2018/05/14	1	39.40	0	0.00	39.85	1	13,964	0.01%
2018/05/11	1	40.30	5	40.31	39.20	-4	14,013	-0.03%
2018/05/10	1	39.05	0	0.00	39.05	1	14,003	0.01%
2018/05/09	2	39.35	3	39.23	40.50	-1	13,898	-0.01%
2018/05/08	1	39.55	1	40.00	39.35	0	13,790	0.00%
2018/05/07	1	39.70	1	40.00	39.50	0	13,729	0.00%
2018/05/04	1	40.10	12	39.50	39.50	-11	13,639	-0.08%
2018/05/03	9	38.38	40	38.88	38.85	-31	13,515	-0.23%
2018/05/02	13	40.52	33.1	41.85	40.35	-20.1	13,210	-0.15%
2018/04/30	16	45.44	22	45.48	44.80	-6	12,872	-0.05%
2018/04/27	20	42.74	12	42.96	43.95	8	12,666	0.06%
2018/04/26	68	46.57	17	43.49	42.60	51	12,442	0.41%
2018/04/25	16	47.78	9	47.53	47.30	7	11,987	0.06%
2018/04/24	20	50.61	76	49.36	48.55	-56	11,725	-0.48%
2018/04/23	19.1	48.84	22	47.70	50.00	-3	10,956	-0.03%
2018/04/20	6	46.82	3	46.43	45.75	3	10,518	0.03%
2018/04/19	8	46.02	14	46.54	45.75	-6	10,238	-0.06%
2018/04/18	3	46.02	5	45.39	45.05	-2	9,880	-0.02%
2018/04/17	14	45.33	6	44.79	44.20	8	9,674	0.08%
2018/04/16	3	43.20	21	43.18	43.30	-18	9,341	-0.19%
2018/04/13	12	43.34	4	43.01	42.70	8	9,143	0.09%
2018/04/12	8	45.62	1	45.40	45.00	7	8,970	0.08%
2018/04/11	30	45.46	2	45.80	45.75	28	8,742	0.32%
2018/04/10	71	44.85	78	44.99	45.80	-7	8,194	-0.09%
2018/04/09	6	42.00	25	42.45	44.30	-19	7,423	-0.26%
2018/04/03	33	40.02	16	39.77	40.30	17	7,016	0.24%
2018/04/02	58	40.22	34	39.68	39.00	24	6,619	0.36%
2018/03/31	76	39.00	46	39.67	39.70	30	6,123	0.49%
2018/03/30	11	35.78	14	36.03	37.00	-3	5,122	-0.06%
2018/03/29	13	32.65	10	32.92	33.65	3	4,311	0.07%
2018/03/28	0	0.00	1	31.25	31.35	-1	3,816	-0.03%
2018/03/27	0	30.60	71	30.70	30.70	-71	3,733	-1.90%
2018/03/23	73	29.30	0	0.00	29.30	73	3,660	1.99%
2018/03/22	0	0.00	1.1	30.57	30.15	-1.1	3,617	-0.03%
2018/03/21	0	0.00	1	30.10	30.00	-1	3,598	-0.03%
2018/03/15	1	29.90	1	30.05	29.90	0	3,603	0.00%
2018/03/14	0	0.00	1	30.00	29.85	-1	3,596	-0.03%
2018/03/13	0	0.00	1	29.70	29.70	-1	3,580	-0.03%
2018/03/12	3	29.43	1	29.10	29.50	2	3,579	0.06%
2018/03/09	0	0.00	50	29.80	30.00	-50	3,547	-1.41%
2018/03/07	2	29.95	3	29.75	29.85	-1	3,561	-0.03%
2018/03/02	1	31.00	0	0.00	31.15	1	3,556	0.03%
2018/03/01	1	31.85	0	0.00	31.70	1	3,528	0.03%
2018/02/27	0	0.00	6	31.78	31.20	-6	3,427	-0.18%
2018/02/26	3	31.63	3	32.00	31.65	0	3,387	0.00%
2018/02/23	9.1	31.52	3	31.60	31.45	6.1	3,335	0.18%
2018/02/22	0	0.00	1	30.80	30.65	-1	3,147	-0.03%
2018/02/21	0	0.00	1	30.50	30.60	-1	3,131	-0.03%
2018/02/09	0	0.00	1	29.80	29.80	-1	3,090	-0.03%
2018/02/08	10	30.00	0	0.00	29.90	10	3,086	0.32%
2018/02/07	3	31.00	0	0.00	30.40	3	3,048	0.10%
2018/02/06	4	30.01	1	29.75	29.65	3	2,875	0.10%
2018/02/05	2	30.20	0	0.00	30.85	2	2,706	0.07%
2018/02/02	0	0.00	11	31.12	30.75	-11	2,687	-0.41%
2018/02/01	0	0.00	1	30.45	30.45	-1	2,709	-0.04%
2018/01/31	0	0.00	4	31.19	31.00	-4	2,708	-0.15%
2018/01/30	0	0.00	1	29.70	29.60	-1	2,567	-0.04%
2018/01/26	0	0.00	101	30.20	30.40	-101	2,522	-4.00%	大賣/鉅額交易
2018/01/25	1	30.15	3	30.07	29.90	-2	2,572	-0.08%
2018/01/22	50	29.30	2	29.43	29.55	48	2,418	1.98%
2018/01/19	0	0.00	1	29.30	29.00	-1	2,351	-0.04%
2018/01/12	0	0.00	1	29.05	29.10	-1	2,402	-0.04%
2018/01/11	0	0.00	1	29.20	28.90	-1	2,414	-0.04%
2018/01/08	0	0.00	11	29.44	29.65	-11	2,358	-0.47%
2018/01/05	0	0.00	1	29.00	29.05	-1	2,311	-0.04%
2018/01/03	1	28.90	0	0.00	28.95	1	2,282	0.04%
2018/01/02	0	0.00	0	28.70	28.70	0	2,234	0.00%