新光鋼 (2031)-富邦-仁愛券商分點個股進出

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
59.5
漲跌
▼0.7
漲幅
-1.16%
成交量
2,066張
產業
上市鋼鐵類股
551人加入追蹤

立即追蹤
本地時間:13:30

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-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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
2024/04/19	2	59.95	23	60.01	59.50	-21	2,969	-0.71%
2024/04/18	2	60.45	3	60.23	60.20	-1	2,951	-0.03%
2024/04/17	22	59.19	1	59.10	59.20	21	2,937	0.71%
2024/04/16	6	58.42	1	58.80	58.40	5	2,947	0.17%
2024/04/15	2	60.50	0	0.00	60.00	2	2,937	0.07%
2024/04/12	7	60.46	55	60.58	60.10	-48	2,946	-1.63%
2024/04/11	7.1	60.97	3.2	60.93	61.00	3.9	2,953	0.13%
2024/04/10	14.5	62.00	3	62.73	61.70	11.5	2,937	0.39%
2024/04/09	2.1	63.96	81.1	64.05	64.40	-79	2,904	-2.72%
2024/04/08	6	61.78	0	0.00	61.80	6	2,827	0.21%
2024/04/03	13.1	62.62	2	64.20	61.60	11.1	2,821	0.39%
2024/04/02	2	61.15	0	0.00	61.10	2	2,828	0.07%
2024/04/01	4	61.15	2	61.20	61.20	2	2,879	0.07%
2024/03/29	41	61.56	0	0.00	61.50	41	2,917	1.41%
2024/03/28	54	62.39	33	63.01	62.10	21	3,061	0.69%
2024/03/27	5	62.58	20	62.80	62.90	-15	3,124	-0.48%
2024/03/26	1	63.60	1	63.90	62.60	0	3,272	0.00%
2024/03/25	32.1	63.16	0	0.00	63.00	32.1	3,412	0.94%
2024/03/22	1	63.60	2	64.15	63.90	-1	3,691	-0.03%
2024/03/21	24	62.85	9	63.27	63.10	15	4,125	0.36%
2024/03/20	4.1	62.55	59	62.12	61.90	-54.9	4,344	-1.26%
2024/03/19	2	64.90	45	64.91	64.60	-43	4,273	-1.01%
2024/03/18	7	63.57	7	63.43	63.00	0	4,223	0.00%
2024/03/15	3	60.73	6.1	62.34	62.30	-3.1	4,150	-0.07%
2024/03/14	6	60.22	3	60.50	60.10	3	4,101	0.07%
2024/03/13	10	60.33	0	60.00	60.10	10	4,100	0.24%
2024/03/12	4.1	60.38	10.1	60.25	61.00	-6	4,081	-0.15%
2024/03/11	22.6	60.34	0.1	60.20	60.10	22.5	4,060	0.55%
2024/03/08	40.4	62.28	4	63.00	61.20	36.4	4,041	0.90%
2024/03/07	20.1	64.65	12.1	64.44	64.50	8	4,007	0.20%
2024/03/06	28.2	65.56	55	65.89	65.40	-26.9	3,983	-0.67%
2024/03/05	72	65.91	3.2	66.16	66.00	68.8	3,952	1.74%
2024/03/04	88	67.10	33.1	67.31	66.20	54.9	3,929	1.40%
2024/03/01	6	66.53	7.1	66.80	66.80	-1.1	3,824	-0.03%
2024/02/29	7.3	65.63	9.6	66.07	66.80	-2.3	3,755	-0.06%
2024/02/27	8	64.76	5.1	64.73	64.80	2.9	3,652	0.08%
2024/02/26	8	65.53	19.2	64.73	65.60	-11.2	3,587	-0.31%
2024/02/23	8.1	63.17	25.1	62.68	62.80	-17	3,454	-0.49%
2024/02/22	6	59.78	0.1	60.00	60.50	5.9	3,367	0.18%
2024/02/21	3.7	59.65	3.2	59.75	59.30	0.5	3,339	0.01%
2024/02/20	2.2	60.98	4	61.25	61.00	-1.8	3,290	-0.06%
2024/02/19	9	61.68	6.1	61.36	61.80	2.9	3,280	0.09%
2024/02/16	2	59.25	10.2	59.62	59.80	-8.2	3,237	-0.25%
2024/02/15	0	57.50	2	58.45	58.60	-2	3,198	-0.06%
2024/02/05	2	57.25	5	57.60	57.50	-3	3,175	-0.09%
2024/02/02	0	0.00	1	57.30	56.70	-1	3,154	-0.03%
2024/01/31	0	0.00	3	55.80	55.80	-3	3,152	-0.10%
2024/01/30	0.1	55.50	4	55.60	56.00	-3.9	3,143	-0.12%
2024/01/29	0	0.00	48.2	55.81	56.30	-48.2	3,128	-1.54%
2024/01/26	3	55.70	27	55.66	55.50	-24	3,114	-0.77%
2024/01/25	0	0.00	1	55.90	55.90	-1	3,107	-0.03%
2024/01/24	8	56.16	1	55.80	55.40	7	3,099	0.23%
2024/01/23	27.1	54.99	7	55.49	55.20	20.1	3,085	0.65%
2024/01/22	3	53.90	0	0.00	53.90	3	3,065	0.10%
2024/01/19	1	53.40	1	53.50	53.50	0	3,054	0.00%
2024/01/17	3.1	53.44	0.2	53.50	53.40	2.9	3,042	0.10%
2024/01/16	2.1	54.45	6	54.30	54.80	-3.9	3,003	-0.13%
2024/01/15	1	54.90	0.2	55.20	55.40	0.8	2,992	0.03%
2024/01/12	1	54.50	0	0.00	54.70	1	2,989	0.03%
2024/01/10	4	54.30	0	0.00	54.40	4	3,017	0.13%
2024/01/09	3.1	55.83	1	55.70	55.40	2.1	3,004	0.07%
2024/01/08	3	56.63	0	0.00	56.60	3	2,987	0.10%
2024/01/05	2	57.55	8	57.50	57.50	-6	2,971	-0.20%
2024/01/03	8	56.61	0	0.00	56.40	8	2,933	0.27%
2024/01/02	3	57.37	3	57.40	57.30	0	2,907	0.00%
2023/12/29	6.1	57.70	4	58.03	57.70	2.1	2,891	0.07%
2023/12/28	9.3	58.98	26.1	58.80	58.20	-16.9	2,881	-0.58%
2023/12/27	19.3	60.97	6.1	61.22	60.60	13.2	2,802	0.47%
2023/12/26	3	60.33	13	60.86	60.30	-10	2,746	-0.37%
2023/12/25	17	61.21	13	61.18	60.50	4	2,710	0.15%
2023/12/22	22.1	61.27	107	60.75	60.60	-84.9	2,552	-3.33%	大賣/
2023/12/21	57	61.33	49.1	61.50	61.70	7.9	2,485	0.32%
2023/12/20	38.1	59.55	66	59.66	60.10	-27.9	2,332	-1.20%
2023/12/19	20	58.47	46	59.06	60.10	-26	2,165	-1.20%
2023/12/18	133.1	57.44	27	57.64	58.00	106.1	1,870	5.67%	大買/鉅額交易
2023/12/15	27	55.14	113.1	55.56	56.40	-86.1	1,433	-6.01%	大賣/
2023/12/14	0	0.00	1	51.50	51.30	-1	1,169	-0.09%
2023/12/13	0	0.00	3	51.57	51.40	-3	1,188	-0.25%
2023/12/12	0	0.00	11	51.40	51.30	-11	1,207	-0.91%
2023/12/08	2.1	50.90	3	51.30	51.00	-0.9	1,210	-0.07%
2023/12/07	1	52.20	23	52.20	51.70	-22	1,191	-1.85%
2023/12/06	5	51.58	6	51.45	51.70	-1	1,169	-0.09%
2023/12/05	0	0.00	4	51.53	51.50	-4	1,153	-0.35%
2023/12/04	33	51.60	27	51.66	51.80	6	1,156	0.52%
2023/12/01	1.3	50.30	10	50.30	50.20	-8.8	1,117	-0.78%
2023/11/30	8	49.84	3	50.00	49.90	5	1,112	0.45%
2023/11/29	5	49.84	15	49.92	49.85	-10	1,133	-0.88%
2023/11/28	3	49.03	2	48.98	49.15	1	1,111	0.09%
2023/11/27	0	0.00	1	49.20	48.35	-1	1,108	-0.09%
2023/11/24	0	0.00	10	48.85	48.75	-10	1,113	-0.90%
2023/11/23	1	48.85	18.1	48.95	48.90	-17.1	1,122	-1.52%
2023/11/22	10	49.30	3	49.45	49.10	7	1,126	0.62%
2023/11/21	6	49.47	11	49.14	49.35	-5	1,117	-0.45%
2023/11/20	1	48.25	12	48.42	48.60	-11	1,099	-1.00%
2023/11/17	1	48.35	1	48.15	48.20	0	1,093	0.00%
2023/11/16	2	48.30	0	0.00	48.30	2	1,119	0.18%
2023/11/15	0	0.00	4.5	47.62	47.90	-4.5	1,111	-0.40%
2023/11/14	24	46.53	0	0.00	46.55	24	1,107	2.17%
2023/11/13	2	46.95	0	0.00	46.80	2	1,125	0.18%
2023/11/10	0	0.00	0	47.90	47.75	0	1,144	0.00%
2023/11/09	1	47.75	3	48.02	47.95	-2	1,162	-0.17%
2023/11/08	11	46.70	1	46.95	47.00	10	1,164	0.86%
2023/11/07	1	46.80	0	0.00	46.90	1	1,188	0.08%
2023/10/31	20	46.70	1	47.60	46.60	19	1,481	1.28%
2023/10/30	0.8	47.40	5	47.45	47.40	-4.2	1,604	-0.26%
2023/10/26	2	47.05	2.1	46.71	46.50	-0.1	1,728	-0.01%
2023/10/25	0	0.00	4	47.15	47.00	-4	1,776	-0.23%
2023/10/24	6.1	45.90	180	45.86	46.15	-173.9	1,821	-9.55%	大賣/鉅額交易
2023/10/20	3	46.60	0	0.00	46.85	3	1,854	0.16%
2023/10/18	1	47.10	1	48.20	48.20	0	1,870	0.00%
2023/10/17	1	47.60	0	0.00	47.30	1	1,861	0.05%
2023/10/16	0	0.00	6	47.63	47.90	-6	1,879	-0.32%
2023/10/13	15	47.00	1	47.00	47.40	14	1,890	0.74%
2023/10/11	1	46.00	1	46.35	46.10	0	1,913	0.00%
2023/10/05	0	0.00	0	46.40	45.95	0	1,916	0.00%
2023/10/04	6	45.64	0	0.00	45.75	6	1,930	0.31%
2023/10/03	21.1	46.21	0.1	46.40	46.40	21	1,925	1.09%
2023/10/02	10	46.55	0	0.00	46.70	10	1,949	0.51%
2023/09/28	22	47.02	0	0.00	46.75	22	1,964	1.12%
2023/09/27	8	47.48	0	0.00	47.45	8	1,973	0.41%
2023/09/26	2	48.60	0	0.00	48.00	2	1,980	0.10%
2023/09/25	1	48.70	0	0.00	48.80	1	1,981	0.05%
2023/09/21	1.2	48.87	5	49.02	49.20	-3.8	2,008	-0.19%
2023/09/20	20	50.60	50.1	50.10	50.00	-30.1	2,000	-1.51%
2023/09/19	2.2	50.06	1	49.70	49.85	1.2	1,986	0.06%
2023/09/18	3.1	49.90	14.1	50.30	49.95	-11	2,002	-0.55%
2023/09/15	2	49.05	3.2	49.57	49.50	-1.2	1,982	-0.06%
2023/09/14	0	0.00	1	48.10	48.65	-1	1,988	-0.05%
2023/09/13	1	47.60	2	47.60	47.70	-1	1,995	-0.05%
2023/09/12	1	47.55	18	47.65	47.60	-17	2,014	-0.84%
2023/09/11	0	0.00	9	47.96	47.65	-9	2,029	-0.44%
2023/09/08	5.1	47.89	2	47.80	47.75	3.1	2,067	0.15%
2023/09/07	3.4	48.02	0	0.00	47.85	3.4	2,138	0.16%
2023/09/06	4	49.35	0	49.20	49.35	4	2,150	0.18%
2023/09/05	12	49.46	8	48.95	49.00	4	2,181	0.19%
2023/09/04	3	49.65	17	49.65	49.35	-14	2,181	-0.64%
2023/09/01	0	47.30	0	0.00	47.45	0	2,174	0.00%
2023/08/31	0	0.00	5.3	46.82	46.85	-5.3	2,176	-0.24%
2023/08/30	0	0.00	0.2	46.25	46.25	-0.2	2,213	-0.01%
2023/08/29	27.1	45.78	3.5	45.83	46.15	23.6	2,258	1.04%
2023/08/28	0	0.00	1	45.40	45.60	-1	2,260	-0.04%
2023/08/24	1	45.40	0.5	45.71	45.30	0.5	2,316	0.02%
2023/08/22	2.1	46.09	0	0.00	45.30	2.1	2,338	0.09%
2023/08/21	5.1	46.20	0.3	46.40	46.15	4.8	2,365	0.20%
2023/08/18	23.6	46.80	0.2	47.30	46.80	23.4	2,396	0.98%
2023/08/17	5.1	46.59	4	47.51	47.00	1.1	2,523	0.04%
2023/08/16	41.1	47.18	0.3	47.45	47.05	40.8	2,653	1.54%
2023/08/15	0	0.00	10	48.97	48.70	-10	2,802	-0.36%
2023/08/14	22.5	48.26	1	48.00	47.85	21.5	2,807	0.77%
2023/08/11	4.2	49.83	7	49.51	49.55	-2.8	2,793	-0.10%
2023/08/10	0	0.00	5	50.70	50.60	-5	2,767	-0.18%
2023/08/09	9.1	51.03	4	51.03	51.00	5.1	2,751	0.18%
2023/08/08	22	51.83	24	52.05	51.90	-2	2,717	-0.07%
2023/08/07	13	50.56	12.1	51.18	51.80	0.9	2,700	0.03%
2023/08/04	41	52.04	27	52.39	52.00	14	2,689	0.52%
2023/08/02	133.1	50.87	35	51.35	50.60	98.1	2,621	3.74%	大買/
2023/08/01	6	49.71	66.5	49.58	50.00	-60.5	2,511	-2.41%
2023/07/31	0	0.00	9	48.83	48.65	-9	2,473	-0.37%
2023/07/28	22	47.98	6	47.85	47.85	16	2,428	0.66%
2023/07/27	6	47.23	3	47.47	47.40	3	2,412	0.12%
2023/07/26	0.1	46.90	4	46.53	46.80	-4	2,434	-0.16%
2023/07/20	20	45.89	31.1	46.00	45.95	-11.1	2,801	-0.40%
2023/07/19	1	44.60	2	44.65	44.65	-1	3,110	-0.03%
2023/07/18	1	44.10	4	44.19	44.25	-3	3,547	-0.08%
2023/07/17	1.2	44.37	1	44.85	44.85	0.2	3,713	0.00%
2023/07/14	2	43.10	0	0.00	43.10	2	3,698	0.05%
2023/07/13	5	43.00	9	43.22	42.75	-4	3,727	-0.11%
2023/07/12	1	43.40	5	43.15	43.15	-4	3,768	-0.11%
2023/07/11	1	43.40	1	43.40	43.25	0	3,773	0.00%
2023/07/10	0	0.00	7	43.71	43.70	-7	3,759	-0.19%
2023/07/07	3	44.05	10	44.43	43.95	-7	3,764	-0.19%
2023/07/05	2.1	46.73	4	46.80	46.50	-1.9	3,749	-0.05%
2023/07/04	0	0.00	3	46.85	46.90	-3	3,755	-0.08%
2023/07/03	0.1	46.60	2	46.80	46.75	-2	3,751	-0.05%
2023/06/30	0	46.35	0.2	46.40	46.30	-0.2	3,769	0.00%
2023/06/29	0.2	46.70	1	47.45	46.60	-0.8	3,772	-0.02%
2023/06/28	17	46.45	0	0.00	46.20	17	3,778	0.45%
2023/06/27	4	46.59	12	46.30	46.30	-8	3,799	-0.21%
2023/06/26	4	46.65	4	46.60	46.55	0	3,809	0.00%
2023/06/21	2	46.90	0	0.00	47.15	2	3,824	0.05%
2023/06/20	0	0.00	2	47.35	47.30	-2	3,886	-0.05%
2023/06/19	2	47.20	1	47.25	47.25	1	3,921	0.03%
2023/06/16	21	47.11	0	0.00	47.55	21	3,975	0.53%
2023/06/14	3	46.62	1	46.55	46.65	2	4,045	0.05%
2023/06/13	18	46.55	21	46.51	46.70	-3	4,041	-0.07%
2023/06/12	28	47.50	0	0.00	47.70	28	4,001	0.70%
2023/06/09	10	48.35	0	0.00	48.20	10	4,013	0.25%
2023/06/08	10	49.05	0	0.00	48.80	10	3,977	0.25%
2023/06/06	0	0.00	1	48.55	48.55	-1	3,975	-0.03%
2023/06/05	2	48.88	10	48.30	48.20	-8	3,966	-0.20%
2023/06/02	10.1	47.41	0	0.00	47.70	10.1	3,930	0.26%
2023/05/31	0	0.00	1	47.90	47.90	-1	3,891	-0.03%
2023/05/30	1.1	47.58	1	47.20	47.60	0.1	3,932	0.00%
2023/05/29	1	48.80	0	0.00	48.80	1	3,909	0.03%
2023/05/26	2.1	49.75	1	49.90	48.90	1.1	3,918	0.03%
2023/05/25	1.1	49.98	5	50.20	50.10	-3.9	3,906	-0.10%
2023/05/24	1	49.65	1	49.70	49.70	0	3,873	0.00%
2023/05/23	0	0.00	19	48.85	49.50	-19	3,834	-0.50%
2023/05/22	52	46.75	61	47.06	47.20	-9	3,703	-0.24%
2023/05/19	33	48.78	46.2	49.25	49.75	-13.2	3,560	-0.37%
2023/05/18	0	0.00	5	46.40	46.60	-5	3,388	-0.15%
2023/05/16	0	0.00	2	45.55	45.50	-2	3,378	-0.06%
2023/05/15	0	0.00	10	44.95	44.90	-10	3,405	-0.29%
2023/05/12	13	45.93	0	0.00	45.10	13	3,431	0.38%
2023/05/11	13	45.93	0	0.00	45.90	13	3,428	0.38%
2023/05/10	4	46.60	18	46.76	47.05	-14	3,417	-0.41%
2023/05/09	7.3	45.32	50	45.22	44.75	-42.7	3,377	-1.27%
2023/05/08	8	46.93	139	46.86	46.40	-131	3,357	-3.90%	大賣/鉅額交易
2023/05/05	5	47.10	0	0.00	47.05	5	3,362	0.15%
2023/05/04	1	46.70	10	46.95	46.70	-9	3,347	-0.27%
2023/05/03	0	0.00	140	47.00	47.20	-140	3,391	-4.13%	大賣/鉅額交易
2023/05/02	14.1	47.19	3	47.48	47.45	11.1	3,457	0.32%
2023/04/28	87	49.60	3	49.90	48.85	84	3,432	2.45%
2023/04/27	106	48.49	16	49.36	49.65	90	3,416	2.63%	大買/
2023/04/26	35	48.23	1	48.05	47.95	34	3,343	1.02%
2023/04/25	87.6	50.70	15.2	49.20	48.20	72.4	3,305	2.19%
2023/04/24	60.2	51.39	10.2	50.27	49.80	50	3,135	1.59%
2023/04/21	41	52.37	391.1	52.43	53.60	-350.1	2,823	-12.40%	大賣/鉅額交易
2023/04/20	145.1	48.55	132.1	49.37	48.80	13.1	2,378	0.55%	大買/大賣/
2023/04/19	0	0.00	20	46.71	46.35	-20	2,220	-0.90%
2023/04/18	100	47.52	17	47.50	47.20	83	2,214	3.75%
2023/04/17	108	47.00	40	47.02	47.00	68	2,185	3.11%	大買/
2023/04/14	2	44.80	0	0.00	44.70	2	2,142	0.09%
2023/04/13	5	45.72	11	45.61	45.40	-6	2,143	-0.28%
2023/04/12	10	45.80	1	45.40	45.60	9	2,162	0.42%
2023/04/11	60	45.49	140	45.03	44.95	-80	2,188	-3.66%	大賣/
2023/04/10	8	45.88	0	0.00	45.75	8	2,190	0.37%
2023/04/07	17	46.69	181	46.57	46.55	-164	2,195	-7.47%	大賣/鉅額交易
2023/04/06	30	47.75	0	0.00	47.75	30	2,206	1.36%
2023/03/31	1	48.05	30	48.00	47.95	-29	2,282	-1.27%
2023/03/30	41	47.31	0	0.00	47.50	41	2,418	1.70%
2023/03/29	0	0.00	23	47.62	47.65	-23	2,498	-0.92%
2023/03/28	0	47.35	34	46.72	47.00	-34	2,514	-1.35%
2023/03/27	0.1	47.60	0	0.00	47.50	0.1	2,528	0.00%
2023/03/24	1	47.90	5	47.97	48.00	-4	2,580	-0.15%
2023/03/23	55	48.21	31	48.46	48.00	24	2,648	0.91%
2023/03/22	91.1	47.42	4	47.24	47.70	87.1	2,646	3.29%
2023/03/21	19	47.64	91.1	47.37	47.50	-72.1	2,725	-2.64%
2023/03/20	159	45.89	15	45.94	46.00	144	2,664	5.40%	大買/鉅額交易
2023/03/17	66	44.08	174.3	44.53	45.70	-108.3	2,651	-4.09%	大賣/鉅額交易
2023/03/16	7	43.57	60	43.80	43.60	-53	2,569	-2.06%
2023/03/15	8.2	44.94	23	45.26	44.75	-14.9	2,572	-0.58%
2023/03/14	6	45.77	10	45.05	45.70	-4	2,564	-0.16%
2023/03/13	14	45.66	31	44.81	45.50	-17	2,555	-0.67%
2023/03/10	9	45.14	4	45.19	45.15	5	2,546	0.20%
2023/03/09	0	44.90	0	45.10	44.90	0	2,542	0.00%
2023/03/08	3.2	45.43	0	0.00	45.55	3.2	2,542	0.12%
2023/03/07	10	45.75	2	45.85	45.75	8	2,547	0.31%
2023/03/03	20.1	45.15	0	0.00	45.15	20.1	2,549	0.79%
2023/03/02	24	45.29	13	45.25	45.25	11	2,549	0.43%
2023/03/01	1.1	43.17	20	42.90	43.30	-18.9	2,504	-0.75%
2023/02/24	0	0.00	41	44.18	44.70	-41	2,470	-1.66%
2023/02/23	0.1	44.55	0	0.00	44.75	0.1	2,465	0.00%
2023/02/22	0	0.00	5	44.21	44.25	-5	2,466	-0.20%
2023/02/21	0	0.00	110	45.40	45.45	-110	2,456	-4.48%	大賣/鉅額交易
2023/02/20	14	45.52	1	45.15	45.55	13	2,505	0.52%
2023/02/17	128	45.00	0	0.00	45.15	128	2,609	4.91%	大買/鉅額交易
2023/02/16	5	45.39	0	0.00	45.35	5	2,625	0.19%
2023/02/15	11	44.97	0	0.00	44.90	11	2,634	0.42%
2023/02/13	51	44.21	1	44.40	44.55	50	2,638	1.89%
2023/02/10	11	45.76	21	45.47	45.00	-10	2,609	-0.38%
2023/02/09	3	46.27	7	46.02	45.90	-4	2,581	-0.15%
2023/02/08	0	0.00	2	47.20	46.75	-2	2,559	-0.08%
2023/02/07	0	0.00	5	46.63	47.05	-5	2,548	-0.20%
2023/02/06	4	47.01	5	47.05	46.90	-1	2,534	-0.04%
2023/02/03	1	46.80	64.1	47.59	47.60	-63.1	2,504	-2.52%
2023/02/02	42	47.54	0	0.00	47.45	42	2,481	1.69%
2023/02/01	29.1	48.01	7	47.86	47.90	22.1	2,475	0.89%
2023/01/31	58	47.98	8	48.01	48.40	50	2,415	2.07%
2023/01/30	41	46.27	8.4	46.34	46.60	32.6	2,314	1.41%
2023/01/17	4	45.20	14.3	45.24	45.30	-10.3	2,270	-0.45%
2023/01/16	6	44.30	5	44.81	44.15	1	2,237	0.04%
2023/01/13	8.2	44.65	4	44.71	44.70	4.2	2,224	0.19%
2023/01/12	3	44.60	8	44.64	44.85	-5	2,243	-0.22%
2023/01/11	0	0.00	10	44.10	43.80	-10	2,195	-0.46%
2023/01/10	5	43.78	1	44.10	43.50	4	2,173	0.18%
2023/01/09	0	0.00	3	43.67	43.80	-3	2,168	-0.14%
2023/01/06	2	43.00	0	0.00	42.95	2	2,146	0.09%
2023/01/05	10	43.51	8	43.69	43.60	2	2,150	0.09%
2023/01/04	1	43.60	10	43.55	43.50	-9	2,150	-0.42%
2023/01/03	8	43.24	10	43.37	43.40	-2	2,142	-0.09%
2022/12/30	1	42.80	2	43.05	42.90	-1	2,126	-0.05%
2022/12/29	4	42.25	12	42.47	42.00	-8	2,104	-0.38%
2022/12/28	3	43.23	5	43.48	43.50	-2	2,077	-0.10%
2022/12/27	15	43.36	13	43.45	43.30	2	2,072	0.10%
2022/12/26	7	43.57	2	43.82	43.80	5	2,068	0.24%
2022/12/23	8.2	43.78	5	43.92	44.00	3.2	2,043	0.16%
2022/12/22	29	43.38	43	43.60	44.25	-14	1,970	-0.71%
2022/12/21	27	42.17	17	41.99	41.55	10	1,821	0.55%
2022/12/20	6	40.70	18	41.08	40.35	-12	1,741	-0.69%
2022/12/19	13.1	41.40	6	41.93	41.70	7.1	1,730	0.41%
2022/12/16	6	42.17	7	42.25	42.00	-1	1,698	-0.06%
2022/12/15	2	42.10	25	41.90	42.10	-23	1,633	-1.41%
2022/12/14	18	41.21	0	0.00	40.50	18	1,535	1.17%
2022/12/13	28	41.69	31	41.45	41.70	-3	1,483	-0.20%
2022/12/12	4	39.08	2	38.70	39.05	2	1,359	0.15%
2022/12/09	1	39.10	15	39.05	39.25	-14	1,357	-1.03%
2022/12/08	0	0.00	1	38.15	38.25	-1	1,353	-0.07%
2022/12/07	6	38.03	5	37.89	37.85	1	1,363	0.07%
2022/12/06	1.9	39.04	3	39.43	38.75	-1.1	1,348	-0.08%
2022/12/05	3	39.08	17	39.00	39.30	-14	1,372	-1.02%
2022/12/02	7	38.21	2	38.40	38.25	5	1,426	0.35%
2022/12/01	0	0.00	3	38.40	38.50	-3	1,522	-0.20%
2022/11/30	10	37.83	7	37.94	37.95	3	1,509	0.20%
2022/11/29	0	0.00	2	37.55	37.70	-2	1,505	-0.13%
2022/11/28	2	36.85	0	0.00	37.15	2	1,505	0.13%
2022/11/25	3	38.30	1	37.15	37.25	2	1,502	0.13%
2022/11/24	0	0.00	10	37.25	37.25	-10	1,482	-0.67%
2022/11/23	5	37.05	1	37.40	37.00	4	1,473	0.27%
2022/11/22	0	0.00	3	37.88	37.35	-3	1,476	-0.20%
2022/11/21	5	37.45	1	37.70	37.80	4	1,476	0.27%
2022/11/17	0	0.00	5	37.00	37.40	-5	1,480	-0.34%
2022/11/16	12	37.60	2	37.93	37.35	10	1,476	0.68%
2022/11/15	24	37.34	20	36.94	37.50	4	1,428	0.28%
2022/11/14	1	34.50	0	0.00	35.20	1	1,319	0.08%
2022/11/10	1	34.45	0	0.00	34.40	1	1,308	0.08%
2022/11/09	4	35.15	0	0.00	35.00	4	1,337	0.30%
2022/11/08	0	0.00	5	35.96	35.75	-5	1,401	-0.36%
2022/11/07	2	35.55	12	35.55	35.70	-10	1,487	-0.67%
2022/11/03	0	34.45	0	0.00	34.50	0	1,509	0.00%
2022/10/28	4	34.39	0	0.00	34.15	4	1,581	0.25%
2022/10/27	0	0.00	3	35.60	35.30	-3	1,609	-0.19%
2022/10/26	2	35.40	5	35.30	35.20	-3	1,678	-0.18%
2022/10/25	1	35.60	1	35.25	35.60	0	1,831	0.00%
2022/10/24	1	36.20	4	36.24	36.00	-3	1,838	-0.16%
2022/10/21	2	35.50	0	0.00	35.70	2	1,834	0.11%
2022/10/20	13	34.20	17	34.97	36.00	-4	1,839	-0.22%
2022/10/19	1	35.20	5	35.48	35.20	-4	1,805	-0.22%
2022/10/18	2	35.03	10	35.00	35.15	-8	1,805	-0.44%
2022/10/17	2	33.80	2	34.20	34.40	0	1,812	0.00%
2022/10/14	1	34.40	3	34.22	34.50	-2	1,817	-0.11%
2022/10/13	15	34.23	2	33.00	33.20	13	1,846	0.70%
2022/10/12	0	0.00	10	34.90	34.70	-10	1,873	-0.53%
2022/10/11	1	33.90	1	34.30	34.80	0	1,885	0.00%
2022/10/07	2	34.80	1	34.90	34.90	1	1,881	0.05%
2022/10/06	11	34.45	0	0.00	34.95	11	1,893	0.58%
2022/10/05	0	0.00	14	35.05	35.05	-14	1,912	-0.73%
2022/10/03	1.1	32.88	0	0.00	33.30	1.1	1,919	0.06%
2022/09/29	0	0.00	2	34.65	33.95	-2	1,925	-0.10%
2022/09/28	3	34.10	4	34.20	34.05	-1	1,965	-0.05%
2022/09/27	16.1	34.09	1	34.60	34.90	15.1	2,006	0.75%
2022/09/26	3.1	34.55	0	0.00	34.45	3.1	2,027	0.15%
2022/09/23	0	0.00	0	36.85	36.90	0	2,042	0.00%
2022/09/22	6	36.75	1	37.15	36.80	5	2,065	0.24%
2022/09/21	2	37.25	0	0.00	37.15	2	2,072	0.10%
2022/09/20	6	37.56	0	0.00	37.60	6	2,091	0.29%
2022/09/19	4	38.96	2	39.55	38.40	2	2,096	0.10%
2022/09/16	2	38.80	1	38.85	38.85	1	2,104	0.05%
2022/09/15	7	39.17	0	0.00	39.15	7	2,134	0.33%
2022/09/14	2	38.70	6	39.03	39.35	-4	2,165	-0.18%
2022/09/13	1	39.70	0	0.00	39.80	1	2,205	0.05%
2022/09/12	1	38.85	5	39.63	39.80	-4	2,259	-0.18%
2022/09/08	1	38.50	8	38.64	38.80	-7	2,242	-0.31%
2022/09/07	10.1	37.13	40	37.83	36.30	-29.9	2,193	-1.36%
2022/09/06	3	35.77	0	0.00	35.70	3	2,111	0.14%
2022/09/05	3	36.40	2	36.35	36.20	1	2,131	0.05%
2022/09/02	4.1	37.04	10	37.00	36.90	-5.9	2,156	-0.27%
2022/08/31	0	0.00	3	38.00	38.20	-3	2,193	-0.14%
2022/08/29	13	37.40	0	0.00	37.60	13	2,222	0.58%
2022/08/26	2	38.60	0	0.00	38.90	2	2,222	0.09%
2022/08/25	5	39.00	0	0.00	38.65	5	2,230	0.22%
2022/08/24	0	0.00	3	39.22	39.05	-3	2,223	-0.13%
2022/08/23	2	38.00	0	0.00	37.95	2	2,223	0.09%
2022/08/22	1	38.65	6	38.70	38.55	-5	2,251	-0.22%
2022/08/19	4	39.28	0	0.00	39.30	4	2,266	0.18%
2022/08/18	1	39.30	8	39.50	39.65	-7	2,281	-0.31%
2022/08/17	1	40.05	10	39.66	39.25	-9	2,296	-0.39%
2022/08/16	7	39.29	0	0.00	39.30	7	2,309	0.30%
2022/08/15	8	38.53	13	39.48	40.00	-5	2,319	-0.22%
2022/08/12	35	37.68	3	38.15	38.20	32	2,268	1.41%
2022/08/11	10	36.30	14	36.61	36.80	-4	2,251	-0.18%
2022/08/10	0	0.00	21	35.92	36.00	-21	2,304	-0.91%
2022/08/09	0	0.00	7	35.30	35.55	-7	2,351	-0.30%
2022/08/08	0	0.00	17	35.41	35.45	-17	2,421	-0.70%
2022/08/05	1	34.90	0	0.00	35.30	1	2,517	0.04%
2022/08/04	11	33.87	1	34.65	34.60	10	2,699	0.37%
2022/08/03	3	36.02	25	35.30	35.20	-22	2,871	-0.77%
2022/08/02	14	36.36	7	36.55	36.55	7	2,922	0.24%
2022/08/01	46	37.54	26	37.63	37.85	20	2,926	0.68%
2022/07/29	10	34.85	0	0.00	35.20	10	2,869	0.35%
2022/07/28	2	34.85	0	0.00	34.85	2	2,938	0.07%
2022/07/27	11	35.00	0	0.00	35.05	11	3,030	0.36%
2022/07/26	14	35.44	6	35.21	35.20	8	3,052	0.26%
2022/07/25	1	35.80	1	36.00	35.95	0	3,074	0.00%
2022/07/22	0	0.00	7	35.90	35.70	-7	3,111	-0.22%
2022/07/21	2	35.50	2	35.30	35.70	0	3,169	0.00%
2022/07/20	101	36.50	0	0.00	36.00	101	3,284	3.08%	大買/鉅額交易
2022/07/19	0	0.00	11	35.77	36.15	-11	3,335	-0.33%
2022/07/18	0	0.00	37	34.68	35.00	-37	3,363	-1.10%
2022/07/15	4	33.84	0	0.00	34.05	4	3,411	0.12%
2022/07/14	3	33.60	14	34.40	34.45	-11	3,619	-0.30%
2022/07/13	0	0.00	10	34.00	33.95	-10	3,715	-0.27%
2022/07/11	2	34.70	0	0.00	34.95	2	4,111	0.05%
2022/07/08	1	35.10	1	35.25	35.00	0	4,425	0.00%
2022/07/07	2	34.58	1	34.55	34.40	1	4,531	0.02%
2022/07/06	2.1	34.35	0	0.00	34.10	2.1	4,607	0.05%
2022/07/05	12	39.05	2	39.20	39.30	10	4,714	0.21%
2022/07/04	1	38.40	17	38.38	38.45	-16	4,741	-0.34%
2022/07/01	1.1	38.15	1	38.50	37.85	0.1	4,928	0.00%
2022/06/30	13	39.67	1	39.60	39.65	12	5,169	0.23%
2022/06/28	1	41.00	2	41.15	41.15	-1	5,341	-0.02%
2022/06/27	1	41.60	3	41.82	41.90	-2	5,411	-0.04%
2022/06/24	3	40.50	0	0.00	40.55	3	5,472	0.05%
2022/06/23	4	40.08	4	40.33	40.20	0	5,563	0.00%
2022/06/22	6.1	41.25	5	41.10	40.60	1.1	5,704	0.02%
2022/06/21	4	41.68	0	0.00	42.35	4	5,876	0.07%
2022/06/20	14	42.74	12	42.45	41.50	2	5,941	0.03%
2022/06/17	4	44.30	19	44.21	44.15	-15	5,929	-0.25%
2022/06/16	6.1	46.27	13	45.21	45.00	-6.9	5,954	-0.12%
2022/06/15	20	46.73	0	0.00	46.55	20	5,954	0.34%
2022/06/14	0	0.00	15	46.96	46.85	-15	6,001	-0.25%
2022/06/13	12.1	47.40	0.2	47.90	47.25	12	6,048	0.20%
2022/06/10	12.2	48.91	2	48.90	48.80	10.2	6,117	0.17%
2022/06/09	23	49.90	0	0.00	49.85	23	6,213	0.37%
2022/06/08	10	50.32	0	0.00	50.30	10	6,283	0.16%
2022/06/07	8	50.53	10	50.80	50.70	-2	6,319	-0.03%
2022/06/06	1	50.30	1	50.00	50.30	0	6,345	0.00%
2022/06/02	11	49.60	2	49.70	49.65	9	6,427	0.14%
2022/06/01	10	50.20	1.5	50.50	50.20	8.5	6,485	0.13%
2022/05/31	1	49.85	11	49.78	49.90	-10	6,505	-0.15%
2022/05/30	11	50.20	3	50.33	50.20	8	6,532	0.12%
2022/05/27	5	49.69	15	49.70	49.70	-10	6,570	-0.15%
2022/05/26	4	48.75	11	48.89	48.75	-7	6,797	-0.10%
2022/05/25	3	48.03	19	47.76	48.55	-16	6,898	-0.23%
2022/05/24	14.5	48.78	9	48.57	48.15	5.5	6,930	0.08%
2022/05/23	6	48.96	3	49.02	48.95	3	6,917	0.04%
2022/05/20	5	48.66	4	48.90	48.65	1	6,929	0.01%
2022/05/19	21	48.22	2	47.85	48.30	19	7,060	0.27%
2022/05/18	6	50.05	23	49.60	50.00	-17	7,041	-0.24%
2022/05/17	18.2	49.02	10	49.28	48.95	8.2	6,988	0.12%
2022/05/16	25.1	49.20	22	49.34	48.90	3.1	6,957	0.04%
2022/05/13	34.3	49.78	14	49.84	49.70	20.3	6,918	0.29%
2022/05/12	58.1	50.51	39	51.56	50.00	19.1	6,906	0.28%
2022/05/11	28.1	53.76	21	53.16	52.40	7.1	6,732	0.11%
2022/05/10	15.7	57.01	46	56.79	57.10	-30.3	6,590	-0.46%
2022/05/09	2.3	58.59	30	58.06	58.00	-27.7	6,529	-0.42%
2022/05/06	32.2	60.20	7.6	60.86	60.40	24.6	6,495	0.38%
2022/05/05	12	62.28	19	62.65	62.40	-7	6,448	-0.11%
2022/05/04	22	61.99	25	62.78	62.00	-3	6,383	-0.05%
2022/05/03	7	63.44	8	63.40	63.50	-1	6,305	-0.02%
2022/04/29	7	64.46	13	64.46	64.40	-6	6,295	-0.10%
2022/04/28	11	64.95	0	0.00	64.20	11	6,285	0.17%
2022/04/27	8.1	63.87	66	63.28	65.00	-57.9	6,252	-0.93%
2022/04/26	45	65.10	149	64.88	65.10	-104	6,193	-1.68%	大賣/鉅額交易
2022/04/25	56.1	66.47	50.1	66.77	66.10	6	6,069	0.10%
2022/04/22	21	69.33	23.4	69.88	69.40	-2.4	5,992	-0.04%
2022/04/21	39	70.18	22	70.09	69.50	17	5,952	0.29%
2022/04/20	51	70.48	40	70.13	71.40	11	5,912	0.19%
2022/04/19	27	72.56	25	73.01	72.40	2	5,733	0.03%
2022/04/18	50	73.92	24	73.97	72.90	26	5,664	0.46%
2022/04/15	42.1	75.70	74.4	76.06	75.50	-32.3	5,535	-0.58%
2022/04/14	113.1	74.94	48.7	74.30	74.80	64.4	5,271	1.22%	大買/
2022/04/13	6	71.77	39.2	72.13	71.20	-33.2	4,961	-0.67%
2022/04/12	8	70.24	10.2	70.37	70.70	-2.2	4,847	-0.05%
2022/04/11	59.4	71.08	29	70.67	69.80	30.4	4,768	0.64%
2022/04/08	21	68.81	10	68.76	69.20	11	4,625	0.24%
2022/04/07	70	69.22	36	69.73	67.90	34	4,547	0.75%
2022/04/06	29.5	71.09	59.8	71.23	70.80	-30.3	4,326	-0.70%
2022/04/01	29.1	69.05	42	69.24	69.50	-12.9	4,057	-0.32%
2022/03/31	17	68.12	25	68.29	67.80	-8	3,960	-0.20%
2022/03/30	6	66.73	31	66.63	67.40	-25	3,881	-0.64%
2022/03/29	21	66.56	31	67.32	66.00	-10	3,843	-0.26%
2022/03/28	45	66.30	19	66.83	67.90	26	3,778	0.69%
2022/03/25	34.1	66.06	36	67.21	68.00	-1.9	3,716	-0.05%
2022/03/24	44.1	66.50	32.4	66.67	66.00	11.7	3,626	0.32%
2022/03/23	37.3	64.82	16	65.23	65.30	21.3	3,518	0.61%
2022/03/22	4	64.08	35	64.10	64.10	-31	3,412	-0.91%
2022/03/21	11	63.73	15	63.83	63.30	-4	3,357	-0.12%
2022/03/18	1	62.60	2	62.90	62.00	-1	3,338	-0.03%
2022/03/17	23	62.17	6	61.85	62.40	17	3,326	0.51%
2022/03/16	15	63.35	17.3	63.11	62.30	-2.3	3,272	-0.07%
2022/03/15	16	64.14	17	64.39	64.20	-1	3,223	-0.03%
2022/03/14	23.2	64.63	23	65.54	66.20	0.2	3,167	0.01%
2022/03/11	19.1	63.89	26	63.60	63.80	-6.9	3,076	-0.22%
2022/03/10	5	61.60	1	62.70	62.70	4	3,000	0.13%
2022/03/09	3	60.50	22	61.29	61.70	-19	2,973	-0.64%
2022/03/08	7.1	61.22	56	61.03	59.50	-48.9	2,944	-1.66%
2022/03/07	11.1	62.39	5	62.36	62.10	6.1	2,860	0.21%
2022/03/04	26.1	62.91	20	62.75	62.50	6.1	2,805	0.22%
2022/03/03	29	62.70	6	62.78	63.00	23	2,793	0.82%
2022/03/02	16	62.93	17	63.05	62.70	-1	2,778	-0.04%
2022/03/01	92	63.87	29.3	64.58	63.00	62.7	2,739	2.29%
2022/02/25	42	60.73	45	61.53	62.00	-3	2,577	-0.12%
2022/02/24	0	0.00	27.3	59.51	59.40	-27.3	2,513	-1.09%
2022/02/23	6	59.63	0	0.00	59.80	6	2,470	0.24%
2022/02/22	18	59.01	30.2	59.62	59.50	-12.2	2,466	-0.49%
2022/02/21	125.1	61.44	85	61.07	60.30	40.1	2,430	1.65%	大買/
2022/02/18	29.1	58.67	53	59.00	58.90	-23.9	2,301	-1.04%
2022/02/17	7	57.80	15	57.87	57.50	-8	2,279	-0.35%
2022/02/16	103.5	58.05	23	58.26	57.80	80.5	2,322	3.47%	大買/
2022/02/15	139	58.46	2	58.60	58.10	137	2,323	5.90%	大買/鉅額交易
2022/02/14	14.1	58.03	18	58.54	58.90	-3.9	2,375	-0.16%
2022/02/11	11	57.77	0	0.00	58.00	11	2,304	0.48%
2022/02/10	18	57.42	11	57.95	58.10	7	2,341	0.30%
2022/02/09	2	57.00	2	56.80	57.00	0	2,462	0.00%
2022/02/08	3	56.23	2	56.50	56.40	1	2,451	0.04%
2022/02/07	18	54.82	3	54.80	55.50	15	2,474	0.61%
2022/01/26	5	52.38	5	51.90	52.20	0	2,514	0.00%
2022/01/25	2.2	52.09	7	51.83	51.90	-4.8	2,543	-0.19%
2022/01/24	2	52.90	0	0.00	52.80	2	2,561	0.08%
2022/01/21	4	53.58	20	53.50	53.40	-16	2,602	-0.61%
2022/01/20	0	0.00	3	54.40	54.30	-3	2,638	-0.11%
2022/01/19	4.1	53.83	0	0.00	53.70	4.1	2,646	0.15%
2022/01/14	4	54.00	6	54.07	54.20	-2	2,793	-0.07%
2022/01/13	7	55.14	22.6	55.29	55.20	-15.6	2,814	-0.55%
2022/01/12	24	54.60	14	54.54	54.70	10	2,807	0.36%
2022/01/11	5.1	55.24	7	55.20	55.10	-1.9	2,789	-0.07%
2022/01/10	6	56.05	6	55.70	56.00	0	2,792	0.00%
2022/01/07	3	56.93	5	56.84	56.70	-2	2,784	-0.07%
2022/01/06	15	57.47	0	0.00	57.30	15	2,807	0.53%
2022/01/05	2	57.65	5	58.00	57.50	-3	2,846	-0.11%
2022/01/04	6	57.32	3	57.60	57.50	3	2,874	0.10%
2022/01/03	12	57.81	1	57.60	57.50	11	2,898	0.38%
2021/12/30	11	58.20	15	58.23	58.20	-4	2,921	-0.14%
2021/12/29	0	0.00	8	58.50	58.70	-8	2,942	-0.27%
2021/12/28	14	58.14	0	0.00	58.20	14	2,990	0.47%
2021/12/27	12.2	58.40	6	58.53	58.40	6.2	3,041	0.20%
2021/12/24	3	59.03	0	0.00	59.00	3	3,096	0.10%
2021/12/23	5.3	59.75	4	59.98	60.00	1.3	3,119	0.04%
2021/12/22	3	59.40	6	59.58	59.60	-3	3,094	-0.10%
2021/12/21	16	59.48	7	59.91	59.90	9	3,097	0.29%
2021/12/20	10.1	59.76	8	59.93	60.00	2.1	3,082	0.07%
2021/12/17	6	59.03	48	58.91	58.80	-42	3,019	-1.39%
2021/12/16	2	57.10	1	57.30	57.30	1	2,938	0.03%
2021/12/15	1.5	57.17	0	0.00	57.00	1.5	2,979	0.05%
2021/12/14	23.1	57.28	1	56.80	56.80	22.1	3,001	0.74%
2021/12/13	5	58.36	4	58.65	58.60	1	2,981	0.03%
2021/12/10	9.1	58.02	5	57.50	57.50	4.1	2,985	0.14%
2021/12/09	6	58.28	0	0.00	57.80	6	3,034	0.20%
2021/12/08	20	58.70	43.1	59.32	58.70	-23	3,077	-0.75%
2021/12/07	0	58.50	3	58.40	58.50	-3	3,081	-0.10%
2021/12/03	2	57.90	2	57.50	57.30	0	3,109	0.00%
2021/12/02	5	57.52	10	57.17	57.30	-5	3,147	-0.16%
2021/12/01	2	57.30	2	57.20	57.00	0	3,181	0.00%
2021/11/30	11	56.90	2	56.85	57.30	9	3,231	0.28%
2021/11/29	11	56.52	6	56.78	56.80	5	3,269	0.15%
2021/11/26	4	57.83	5	58.50	57.80	-1	3,312	-0.03%
2021/11/25	14	59.34	3	59.50	59.00	11	3,404	0.32%
2021/11/24	12	58.91	23	59.35	58.80	-11	3,404	-0.32%
2021/11/23	4	57.40	4	57.93	57.10	0	3,361	0.00%
2021/11/22	3	56.50	1	56.30	56.60	2	3,586	0.06%
2021/11/19	7	56.41	14	56.15	56.10	-7	3,630	-0.19%
2021/11/18	2	56.60	3	57.20	56.70	-1	3,716	-0.03%
2021/11/17	0	0.00	1	57.50	57.10	-1	3,795	-0.03%
2021/11/16	6	56.92	3	56.40	56.20	3	3,824	0.08%
2021/11/15	23.1	56.73	13	56.88	56.80	10.1	3,881	0.26%
2021/11/12	1	58.60	0	0.00	58.30	1	3,955	0.03%
2021/11/11	11	59.91	18	60.26	58.70	-7	4,057	-0.17%
2021/11/10	5	59.60	0	0.00	58.60	5	4,129	0.12%
2021/11/09	17	59.75	19	59.61	59.50	-2	4,171	-0.05%
2021/11/08	83	60.86	35	60.27	60.00	48	4,194	1.14%
2021/11/05	1	58.00	3	58.10	58.50	-2	4,137	-0.05%
2021/11/04	2	59.20	25	58.80	58.50	-23	4,210	-0.55%
2021/11/03	13	59.36	7.1	59.44	59.40	6	4,313	0.14%
2021/11/02	4	57.98	4	58.43	57.60	0	4,284	0.00%
2021/11/01	0	58.50	9	57.93	58.20	-9	4,327	-0.21%
2021/10/29	25	58.03	7	58.09	58.20	18	4,348	0.41%
2021/10/28	37	58.83	6	58.85	59.00	31	4,363	0.71%
2021/10/27	2	57.70	1	58.10	57.80	1	4,438	0.02%
2021/10/26	1	56.90	0	0.00	57.60	1	4,697	0.02%
2021/10/25	0	0.00	2	56.70	56.80	-2	4,777	-0.04%
2021/10/22	6	55.88	0	0.00	55.20	6	4,893	0.12%
2021/10/21	2	58.10	0	0.00	58.20	2	4,935	0.04%
2021/10/20	12	57.97	0	0.00	56.70	12	5,072	0.24%
2021/10/19	0	0.00	6	57.17	57.20	-6	5,203	-0.12%
2021/10/18	2	56.45	0	0.00	56.70	2	5,351	0.04%
2021/10/15	7	56.80	1	56.80	57.30	6	5,593	0.11%
2021/10/14	1	56.00	3	56.44	56.70	-2	5,959	-0.03%
2021/10/13	7.1	54.98	4	55.25	55.10	3.1	6,355	0.05%
2021/10/12	8	57.46	7	56.33	56.30	1	6,482	0.02%
2021/10/08	3	57.97	1	59.50	57.20	2	6,758	0.03%
2021/10/07	2	57.45	7.2	58.58	58.80	-5.2	7,076	-0.07%
2021/10/06	3	58.70	10	57.80	57.60	-7	7,411	-0.09%
2021/10/05	9	56.09	14	57.93	58.60	-5	7,686	-0.07%
2021/10/04	12	57.59	36	57.76	56.80	-24	7,883	-0.30%
2021/10/01	16	61.18	16	62.01	59.50	0	8,220	0.00%
2021/09/30	3	62.23	10	62.55	63.00	-7	8,743	-0.08%
2021/09/29	5	60.70	32	61.25	60.70	-27	9,439	-0.29%
2021/09/28	7	62.04	7	61.74	61.50	0	10,946	0.00%
2021/09/27	8	62.60	1	63.40	62.50	7	11,719	0.06%
2021/09/24	6	62.28	3	63.07	62.00	3	12,376	0.02%
2021/09/23	3	62.00	23	62.38	62.00	-20	13,703	-0.15%
2021/09/22	1	62.50	6	62.80	62.20	-5	14,889	-0.03%
2021/09/17	5	63.80	32	64.65	65.00	-27	15,482	-0.17%
2021/09/16	3	64.60	1	65.20	64.30	2	15,766	0.01%
2021/09/15	5	64.08	10	64.72	65.00	-5	16,031	-0.03%
2021/09/14	21	65.49	0	0.00	65.00	21	16,733	0.13%
2021/09/13	16	66.71	11	67.07	66.80	5	17,518	0.03%
2021/09/10	19	66.34	12	66.05	66.10	7	17,588	0.04%
2021/09/09	5	64.36	6	65.05	65.20	-1	17,647	-0.01%
2021/09/08	2	65.29	5	65.48	64.20	-3	17,830	-0.02%
2021/09/07	5	65.34	2	65.95	65.40	3	17,941	0.02%
2021/09/06	4	66.78	104	67.11	66.30	-100	18,054	-0.55%	大賣/
2021/09/03	7	67.90	10	67.32	66.80	-3	18,234	-0.02%
2021/09/02	8	68.14	10	68.23	67.60	-2	18,385	-0.01%
2021/09/01	25.1	70.04	7.3	70.31	69.40	17.8	18,473	0.10%
2021/08/31	47.1	70.84	43.2	71.16	70.30	3.9	18,592	0.02%
2021/08/30	7.1	69.55	12	69.65	69.60	-4.9	18,777	-0.03%
2021/08/27	2	68.85	5	68.82	69.10	-3	19,012	-0.02%
2021/08/26	65.1	70.38	28	71.15	69.00	37.1	19,337	0.19%
2021/08/25	5.1	65.97	7	66.47	67.10	-2	19,534	-0.01%
2021/08/24	11	65.19	20	65.59	66.30	-9	19,780	-0.05%
2021/08/23	19	65.01	12	65.63	65.80	7	20,561	0.03%
2021/08/20	6	63.37	40	63.08	63.20	-34	21,093	-0.16%
2021/08/19	19.4	65.15	39	64.24	63.20	-19.6	21,520	-0.09%
2021/08/18	46	64.13	62.8	64.16	67.00	-16.8	21,600	-0.08%
2021/08/17	46	66.60	38	65.53	64.50	8	21,796	0.04%
2021/08/16	64.2	69.45	69.4	68.71	68.40	-5.3	22,036	-0.02%
2021/08/13	23	72.38	3	72.47	72.20	20	22,349	0.09%
2021/08/12	27	72.76	25.3	73.64	74.10	1.7	22,842	0.01%
2021/08/11	30	73.37	33	72.71	71.50	-3	23,280	-0.01%
2021/08/10	39.1	73.32	18	72.96	72.50	21.1	23,465	0.09%
2021/08/09	17.1	75.41	46	75.78	75.80	-28.9	23,677	-0.12%
2021/08/06	18	74.35	23	74.42	73.70	-5	23,956	-0.02%
2021/08/05	15.1	74.04	18	73.89	74.20	-2.9	24,359	-0.01%
2021/08/04	25.2	76.69	14	76.19	76.10	11.2	24,634	0.05%
2021/08/03	13.2	76.94	9.5	76.80	76.80	3.7	25,439	0.01%
2021/08/02	16.1	76.09	16	76.80	77.50	0.1	26,084	0.00%
2021/07/30	54.2	76.05	40.1	76.61	75.80	14.1	26,449	0.05%
2021/07/29	17	73.16	9.2	74.05	75.00	7.8	27,183	0.03%
2021/07/28	25.3	73.14	29.1	72.87	72.50	-3.8	27,871	-0.01%
2021/07/27	15	72.87	28	73.92	72.10	-13	28,415	-0.05%
2021/07/26	57.2	75.30	13	75.50	74.70	44.2	29,154	0.15%
2021/07/23	19.1	73.53	21	73.70	73.80	-2	29,831	-0.01%
2021/07/22	39.1	72.61	24	71.33	71.70	15.1	30,155	0.05%
2021/07/21	66.2	76.83	87.1	74.28	73.30	-21	30,639	-0.07%
2021/07/20	61	77.77	95	77.17	76.80	-34	30,768	-0.11%
2021/07/19	62.1	77.11	48.1	76.86	79.40	14.1	30,883	0.05%
2021/07/16	26.2	73.78	16	74.13	74.00	10.2	31,277	0.03%
2021/07/15	98	74.58	42	74.20	74.80	56	31,829	0.18%
2021/07/14	44.1	72.81	75	72.60	72.00	-30.9	31,954	-0.10%
2021/07/13	81.5	77.00	70	76.44	75.60	11.5	32,305	0.04%
2021/07/12	47	82.23	47	82.63	81.20	0	32,626	0.00%
2021/07/09	37.1	82.71	84	83.48	81.10	-47	33,246	-0.14%
2021/07/08	71.2	84.20	110.4	84.52	83.60	-39.2	34,034	-0.12%	大賣/
2021/07/07	173	84.68	113.6	84.48	84.00	59.5	33,763	0.18%	大買/大賣/
2021/07/06	173.8	88.25	189.2	88.13	87.80	-15.4	33,327	-0.05%	大買/大賣/
2021/07/05	374.4	89.73	147	88.40	85.80	227.4	32,680	0.70%	大買/大賣/鉅額交易
2021/07/02	18.1	82.91	124.7	85.64	86.60	-106.6	31,335	-0.34%	大賣/鉅額交易
2021/07/01	115.2	80.56	125	79.15	78.80	-9.8	30,621	-0.03%	大買/大賣/
2021/06/30	181.8	83.41	206	83.49	79.80	-24.2	30,088	-0.08%	大買/大賣/
2021/06/29	371.3	78.79	247	78.69	80.20	124.3	28,815	0.43%	大買/大賣/鉅額交易
2021/06/28	59	71.56	118	72.19	74.30	-59	27,622	-0.21%	大賣/
2021/06/25	32	68.27	41.2	68.37	67.60	-9.2	26,994	-0.03%
2021/06/24	72.1	67.58	79.1	67.41	66.80	-7	26,720	-0.03%
2021/06/23	141.2	68.35	70.4	70.12	65.60	70.8	26,441	0.27%	大買/
2021/06/22	92.1	68.73	120.9	68.61	69.50	-28.8	25,722	-0.11%	大賣/
2021/06/21	21.2	63.86	19	63.82	63.20	2.2	24,893	0.01%
2021/06/18	10.1	64.59	8	64.91	64.30	2.1	24,773	0.01%
2021/06/17	26	65.80	37	65.81	64.70	-11	24,687	-0.04%
2021/06/16	38	65.64	12	65.40	64.30	26	24,501	0.11%
2021/06/15	9	64.88	45	64.56	65.80	-36	24,374	-0.15%
2021/06/11	90	65.48	99	65.51	64.10	-9	24,239	-0.04%
2021/06/09	15.2	64.06	12	64.54	63.60	3.2	23,966	0.01%
2021/06/08	81.1	66.02	36	65.93	65.50	45.1	23,840	0.19%
2021/06/07	71	64.85	61.9	65.28	65.20	9.1	23,766	0.04%
2021/06/04	40.1	67.33	37	67.22	66.30	3.1	23,647	0.01%
2021/06/03	115.1	67.38	58.3	66.72	66.70	56.8	23,600	0.24%	大買/
2021/06/02	113.2	66.92	120.3	66.94	67.00	-7.1	23,249	-0.03%	大買/大賣/
2021/06/01	74.6	65.10	60	64.87	65.60	14.6	22,815	0.06%
2021/05/31	293.2	67.37	175	66.74	64.20	118.2	22,585	0.52%	大買/大賣/鉅額交易
2021/05/28	71	62.24	291	62.20	64.40	-220	21,715	-1.01%	大賣/鉅額交易
2021/05/27	34	60.01	25	60.06	58.60	9	21,116	0.04%
2021/05/26	87	56.88	0	0.00	57.80	87	20,697	0.42%
2021/05/25	183	56.50	7	57.47	56.80	176	20,585	0.85%	大買/鉅額交易
2021/05/24	13	60.15	26	60.17	58.80	-13	20,330	-0.06%
2021/05/21	11	60.10	28	60.31	60.70	-17	20,101	-0.08%
2021/05/20	102	60.80	86	59.98	57.20	16	19,706	0.08%	大買/
2021/05/19	43	58.90	59	60.05	61.70	-16	19,174	-0.08%
2021/05/18	54	55.12	11	55.70	56.10	43	18,723	0.23%
2021/05/17	12	53.83	13	53.55	51.00	-1	18,450	-0.01%
2021/05/14	17	56.75	62	57.08	56.60	-45	18,170	-0.25%
2021/05/13	16	59.64	25	60.04	60.20	-9	17,761	-0.05%
2021/05/12	18	71.12	36.1	70.32	65.10	-18.1	17,309	-0.10%
2021/05/11	103	76.29	90	76.04	72.30	13	16,971	0.08%	大買/
2021/05/10	145	78.45	105	79.47	80.20	40	16,146	0.25%	大買/大賣/
2021/05/07	59	73.75	64	74.11	75.80	-5	15,440	-0.03%
2021/05/06	55.1	76.74	42	77.05	73.90	13.1	14,956	0.09%
2021/05/05	61	73.60	52	73.75	74.60	9	13,962	0.06%
2021/05/04	24	69.38	32	70.94	69.30	-8	13,185	-0.06%
2021/05/03	69.1	79.89	145	80.61	72.60	-75.9	12,523	-0.61%	大賣/
2021/04/29	148.2	78.26	115	78.31	80.50	33.2	11,674	0.28%	大買/大賣/
2021/04/28	28	71.11	24	71.34	73.20	4	10,831	0.04%
2021/04/27	111	69.81	85	69.45	70.60	26	10,422	0.25%	大買/
2021/04/26	27	65.53	23	63.66	66.50	4	9,804	0.04%
2021/04/23	61	59.86	52	59.23	60.50	9	9,449	0.10%
2021/04/22	136	62.23	197	63.46	59.30	-61	9,050	-0.67%	大買/大賣/
2021/04/21	91	58.76	82.3	59.20	58.90	8.7	8,305	0.10%
2021/04/20	72	54.76	67	53.55	56.70	5	7,636	0.07%
2021/04/19	42	55.68	27	54.94	55.00	15	7,276	0.21%
2021/04/16	68	52.96	33	53.00	53.00	35	6,608	0.53%
2021/04/15	58.3	50.52	45	50.31	52.00	13.3	5,951	0.22%
2021/04/14	71	47.37	59	47.38	48.00	12	5,075	0.24%
2021/04/13	0	0.00	31	45.02	44.65	-31	4,123	-0.75%
2021/04/12	1	44.65	25	44.13	44.60	-24	4,101	-0.59%
2021/04/09	5	42.95	17	43.30	43.30	-12	3,980	-0.30%
2021/04/08	67	43.99	46	44.13	44.50	21	3,910	0.54%
2021/04/07	8	41.87	7	41.98	42.00	1	3,813	0.03%
2021/04/06	30	41.57	39	41.74	41.95	-9	3,846	-0.23%
2021/04/01	5	40.45	3	40.23	40.45	2	3,714	0.05%
2021/03/31	12	39.85	12	39.48	39.65	0	3,666	0.00%
2021/03/29	3	39.20	4	39.51	39.35	-1	3,761	-0.03%
2021/03/26	1	39.25	1	39.45	39.45	0	4,132	0.00%
2021/03/25	3	39.45	3	39.27	39.25	0	4,384	0.00%
2021/03/24	1	38.80	0	0.00	38.80	1	4,457	0.02%
2021/03/23	4	39.28	5	39.45	39.15	-1	4,470	-0.02%
2021/03/22	20	39.53	17	39.49	39.50	3	4,477	0.07%
2021/03/18	1	39.30	0	0.00	39.35	1	4,556	0.02%
2021/03/16	68	39.78	1	39.05	38.95	67	5,185	1.29%
2021/03/15	10	40.60	1	40.40	40.80	9	5,090	0.18%
2021/03/12	10	40.20	0	0.00	40.00	10	5,093	0.20%
2021/03/11	64	41.09	120	40.18	39.95	-56	5,153	-1.09%	大賣/
2021/03/10	6	39.78	26	41.07	41.15	-20	5,110	-0.39%
2021/03/09	2	40.23	2	39.28	39.40	0	4,971	0.00%
2021/03/08	3	39.35	7	39.29	39.20	-4	4,807	-0.08%
2021/03/05	13	39.46	9	39.18	38.85	4	4,875	0.08%
2021/03/04	81	39.95	6	40.06	39.65	75	4,933	1.52%
2021/03/03	0	0.00	3	38.82	39.15	-3	4,974	-0.06%
2021/03/02	4	39.00	0	0.00	38.55	4	5,172	0.08%
2021/02/26	17	39.91	17	39.36	39.30	0	5,475	0.00%
2021/02/25	7	39.47	8	39.95	39.70	-1	5,626	-0.02%
2021/02/24	7	39.46	16	38.99	38.80	-9	5,682	-0.16%
2021/02/23	11	39.74	18	40.09	39.80	-7	5,640	-0.12%
2021/02/22	2	38.80	2	38.80	39.00	0	5,517	0.00%
2021/02/19	5	37.98	0	0.00	37.75	5	5,449	0.09%
2021/02/18	2	38.00	5	37.80	37.85	-3	5,430	-0.06%
2021/02/17	3	36.50	1	36.60	36.40	2	5,390	0.04%
2021/02/05	6	35.70	6	35.70	35.70	0	5,386	0.00%
2021/02/04	0	0.00	4	35.55	35.50	-4	5,428	-0.07%
2021/02/01	0	0.00	2	33.10	33.70	-2	5,460	-0.04%
2021/01/29	1	34.40	5	34.26	34.10	-4	5,424	-0.07%
2021/01/28	0	0.00	4	34.38	34.50	-4	5,419	-0.07%
2021/01/26	7	35.14	2	35.33	35.05	5	5,401	0.09%
2021/01/22	0	0.00	20	34.53	35.45	-20	5,375	-0.37%
2021/01/21	0	0.00	10	34.21	34.25	-10	5,375	-0.19%
2021/01/20	8	34.76	1	34.50	34.10	7	5,396	0.13%
2021/01/19	1	36.05	0	0.00	35.85	1	5,413	0.02%
2021/01/18	9	35.02	17	35.24	35.95	-8	5,390	-0.15%
2021/01/15	11	35.07	8	35.54	35.05	3	5,355	0.06%
2021/01/14	2	35.90	0	0.00	36.10	2	5,286	0.04%
2021/01/13	10	37.10	11	37.15	36.65	-1	5,201	-0.02%
2021/01/12	7	37.59	1	38.05	37.00	6	5,156	0.12%
2021/01/11	9	38.75	8	39.36	38.65	1	5,091	0.02%
2021/01/08	12	38.93	3	39.05	38.90	9	5,080	0.18%
2021/01/06	6	39.47	1	39.35	39.35	5	5,041	0.10%
2021/01/05	0	0.00	5	40.26	40.70	-5	4,969	-0.10%
2021/01/04	3	39.42	0	0.00	39.65	3	4,893	0.06%
2020/12/31	4	39.35	0	0.00	39.45	4	4,881	0.08%
2020/12/30	1	41.10	5	40.25	39.70	-4	4,898	-0.08%
2020/12/29	9	39.61	1	40.80	39.80	8	4,849	0.16%
2020/12/28	0	0.00	1	39.10	39.00	-1	4,740	-0.02%
2020/12/25	8	39.21	3	39.35	39.15	5	4,718	0.11%
2020/12/24	6	39.41	0	0.00	38.90	6	4,704	0.13%
2020/12/23	1	39.70	10.2	39.21	39.70	-9.2	4,672	-0.20%
2020/12/22	34	41.82	38.3	42.13	40.30	-4.3	4,695	-0.09%
2020/12/21	31.6	40.54	11	41.13	40.75	20.6	4,377	0.47%
2020/12/17	10	38.05	0	0.00	38.20	10	4,148	0.24%
2020/12/15	2	38.25	10	38.20	37.90	-8	4,254	-0.19%
2020/12/14	0	0.00	2	38.73	38.55	-2	4,332	-0.05%
2020/12/11	27	40.12	17	39.26	38.70	10	4,395	0.23%
2020/12/10	17	40.48	26	40.69	41.00	-9	4,124	-0.22%
2020/12/09	0	0.00	5	38.00	37.80	-5	3,814	-0.13%
2020/12/08	0	0.00	2	37.93	38.20	-2	4,061	-0.05%
2020/12/07	0	0.00	28	38.54	38.55	-28	4,055	-0.69%
2020/12/04	3	38.55	8	38.70	38.80	-5	4,018	-0.12%
2020/12/03	0	0.00	11	38.25	37.95	-11	4,028	-0.27%
2020/12/02	11	37.21	0	0.00	37.45	11	4,193	0.26%
2020/12/01	0	0.00	22	38.70	37.60	-22	4,159	-0.53%
2020/11/30	6	39.00	6	38.85	38.85	0	4,119	0.00%
2020/11/27	9	38.48	22	38.63	38.70	-13	4,081	-0.32%
2020/11/26	23	38.37	62	38.06	38.45	-39	3,993	-0.98%
2020/11/25	9	36.82	222	37.07	36.85	-213	3,842	-5.54%	大賣/鉅額交易
2020/11/24	213	34.63	17	35.19	35.15	196	3,510	5.58%	大買/鉅額交易
2020/11/23	11	33.33	3	33.82	33.95	8	3,344	0.24%
2020/11/20	0	0.00	10	32.75	32.90	-10	3,234	-0.31%
2020/11/18	0	0.00	2	32.50	32.20	-2	3,217	-0.06%
2020/11/17	0	0.00	2	32.15	32.05	-2	3,231	-0.06%
2020/11/16	1	32.10	0	0.00	32.25	1	3,263	0.03%
2020/11/13	0	0.00	1	32.80	32.80	-1	3,252	-0.03%
2020/11/12	1	31.80	0	0.00	31.95	1	3,257	0.03%
2020/11/11	4	32.65	14	32.85	32.90	-10	3,205	-0.31%
2020/11/10	0	0.00	13	32.01	31.70	-13	3,157	-0.41%
2020/11/06	1	31.75	0	0.00	31.80	1	3,190	0.03%
2020/11/05	1	32.05	0	0.00	31.70	1	3,346	0.03%
2020/11/03	0	0.00	9	32.19	31.85	-9	3,434	-0.26%
2020/11/02	1	32.10	0	0.00	31.85	1	3,425	0.03%
2020/10/30	2	31.65	0	0.00	31.40	2	3,412	0.06%
2020/10/29	6	32.03	1	32.00	32.20	5	3,392	0.15%
2020/10/28	0	0.00	3	32.72	32.65	-3	3,371	-0.09%
2020/10/27	13	32.30	20	32.70	32.70	-7	3,335	-0.21%
2020/10/26	0	0.00	0	31.50	31.45	0	3,271	0.00%
2020/10/23	1	30.75	0	0.00	31.25	1	3,272	0.03%
2020/10/21	4	31.14	0	0.00	31.15	4	3,247	0.12%
2020/10/20	2	30.85	2	30.80	30.80	0	3,286	0.00%
2020/10/19	0	0.00	20	31.23	31.35	-20	3,285	-0.61%
2020/10/16	3	30.95	2	31.03	30.90	1	3,292	0.03%
2020/10/14	1	32.75	5	32.83	32.50	-4	3,245	-0.12%
2020/10/12	0	0.00	3	32.70	32.75	-3	3,232	-0.09%
2020/09/30	0	0.00	12	30.65	30.85	-12	3,113	-0.39%
2020/09/29	3	30.30	6	30.23	30.25	-3	3,103	-0.10%
2020/09/25	6	31.17	58	30.49	30.45	-52	3,080	-1.69%
2020/09/24	5	30.84	24	31.45	30.65	-19	2,972	-0.64%
2020/09/23	13	32.22	7	31.91	32.25	6	2,879	0.21%
2020/09/22	16	32.23	10	32.65	32.70	6	2,823	0.21%
2020/09/21	66	33.80	2	34.48	33.25	64	2,760	2.32%
2020/09/18	12	33.88	12	34.41	34.35	0	2,708	0.00%
2020/09/17	12	34.32	10	34.37	34.45	2	2,603	0.08%
2020/09/16	0	0.00	55	33.33	33.30	-55	2,459	-2.24%
2020/09/15	16	31.52	0	0.00	31.30	16	2,326	0.69%
2020/09/14	10	32.25	25	32.22	31.95	-15	2,295	-0.65%
2020/09/11	80	32.84	39	33.83	32.15	41	2,227	1.84%
2020/09/09	7	31.14	0	0.00	31.95	7	1,909	0.37%
2020/09/08	9	31.74	3	31.30	31.25	6	1,870	0.32%
2020/09/07	103	32.96	45	32.87	32.80	58	1,799	3.22%	大買/
2020/09/04	6	30.63	16	30.30	30.80	-10	1,598	-0.63%
2020/09/03	6	30.82	1	31.05	30.70	5	1,575	0.32%
2020/09/02	0	0.00	4	30.51	31.00	-4	1,534	-0.26%
2020/09/01	3	29.83	0	29.70	29.70	3	1,501	0.20%
2020/08/31	39	30.15	20	30.03	29.85	19	1,474	1.29%
2020/08/28	1	29.35	1	28.95	29.05	0	1,411	0.00%
2020/08/27	20	29.35	10	30.00	29.05	10	1,410	0.71%
2020/08/25	2	29.35	0	0.00	29.15	2	1,347	0.15%
2020/08/24	16	28.38	0	0.00	28.95	16	1,346	1.19%
2020/08/21	1	28.55	4	28.80	28.90	-3	1,357	-0.22%
2020/08/20	3	27.40	36	28.29	27.40	-33	1,331	-2.48%
2020/08/19	0	0.00	18	28.77	28.75	-18	1,286	-1.40%
2020/08/18	2	29.70	9	29.68	29.15	-7	1,266	-0.55%
2020/08/17	3	29.55	1	29.70	29.40	2	1,232	0.16%
2020/08/13	4	28.75	2	28.40	28.80	2	1,195	0.17%
2020/08/12	1	29.55	6	29.50	29.15	-5	1,174	-0.43%
2020/08/11	78	30.26	48	29.96	29.80	30	1,135	2.64%
2020/08/10	27	28.74	9	28.71	29.40	18	981	1.83%
2020/08/06	12	26.72	0	0.00	26.45	12	880	1.36%
2020/08/05	1	26.50	0	0.00	26.75	1	881	0.11%
2020/08/04	10	26.55	0	0.00	26.50	10	882	1.13%
2020/08/03	1	26.65	0	0.00	26.55	1	882	0.11%
2020/07/30	1	26.60	1	26.80	26.85	0	889	0.00%
2020/07/29	30	25.80	34	26.00	25.95	-4	899	-0.44%
2020/07/28	2	24.93	5	25.00	24.80	-3	888	-0.34%
2020/07/24	6	26.81	1	26.90	26.40	5	875	0.57%
2020/07/23	0	0.00	3	26.00	26.00	-3	832	-0.36%
2020/07/22	1	25.80	2	25.53	25.60	-1	833	-0.12%
2020/07/17	1	24.70	0	0.00	24.90	1	823	0.12%
2020/07/16	0	0.00	1	24.80	24.85	-1	816	-0.12%
2020/07/15	0	0.00	21.2	24.83	24.50	-21.2	806	-2.63%
2020/07/10	4	25.19	3	25.10	24.95	1	793	0.13%
2020/07/09	3	25.45	0	0.00	25.35	3	792	0.38%
2020/07/08	0	0.00	1	25.10	25.15	-1	790	-0.13%
2020/07/06	1	25.10	1	25.20	25.30	0	798	0.00%
2020/07/03	6	25.18	0	0.00	25.20	6	801	0.75%
2020/07/02	0	0.00	3	25.05	25.20	-3	813	-0.37%
2020/06/30	0	0.00	2	24.90	25.00	-2	820	-0.24%
2020/06/29	2	24.55	0	0.00	24.80	2	821	0.24%
2020/06/19	0	0.00	1	25.45	25.10	-1	894	-0.11%
2020/06/15	1	25.35	0	0.00	25.40	1	1,047	0.10%
2020/06/11	4	25.80	0	0.00	25.60	4	1,153	0.35%
2020/06/08	1	26.75	1	26.65	26.65	0	1,222	0.00%
2020/06/05	0	0.00	1	25.80	25.70	-1	1,190	-0.08%
2020/06/04	5	25.80	1	25.85	25.25	4	1,195	0.33%
2020/05/29	3	24.65	0	0.00	24.65	3	1,195	0.25%
2020/05/28	0	0.00	6	25.18	25.30	-6	1,178	-0.51%
2020/05/26	0	0.00	2	24.25	24.30	-2	1,173	-0.17%
2020/05/18	1	23.90	0	0.00	23.80	1	1,180	0.08%
2020/05/14	2	24.15	0	0.00	23.85	2	1,179	0.17%
2020/05/11	0	0.00	10	24.60	24.85	-10	1,183	-0.85%
2020/05/06	2	24.33	0	0.00	24.25	2	1,201	0.17%
2020/05/05	5	24.30	2	24.90	24.95	3	1,184	0.25%
2020/04/30	0	0.00	1	24.00	24.00	-1	1,171	-0.09%
2020/04/29	0	0.00	1	23.30	23.30	-1	1,184	-0.08%
2020/04/24	10	22.13	0	0.00	22.00	10	1,238	0.81%
2020/04/22	2	21.90	1	22.30	22.35	1	1,250	0.08%
2020/04/17	0	0.00	5	23.30	23.20	-5	1,384	-0.36%
2020/04/15	1	23.00	0	0.00	23.20	1	1,395	0.07%
2020/04/09	5	22.25	0	0.00	22.10	5	1,427	0.35%
2020/04/08	0	0.00	5	22.25	22.30	-5	1,448	-0.35%
2020/04/07	0	0.00	5	21.64	21.45	-5	1,459	-0.34%
2020/04/06	0	0.00	1	21.10	21.35	-1	1,501	-0.07%
2020/04/01	0	0.00	1	21.70	21.55	-1	1,513	-0.07%
2020/03/30	0	0.00	1	21.00	21.25	-1	1,518	-0.07%
2020/03/27	5	21.15	2	20.90	20.80	3	1,517	0.20%
2020/03/23	5	19.70	0	0.00	19.70	5	1,479	0.34%
2020/03/20	5	18.85	0	0.00	18.85	5	1,484	0.34%
2020/03/19	3	17.23	2	17.75	17.15	1	1,537	0.07%
2020/03/17	2	21.00	0	0.00	20.90	2	1,456	0.14%
2020/03/13	1	24.05	0	0.00	24.10	1	1,365	0.07%
2020/03/06	0	0.00	2	29.33	29.05	-2	1,245	-0.16%
2020/03/05	0	0.00	2	29.10	29.15	-2	1,245	-0.16%
2020/03/04	0	0.00	1	28.90	29.10	-1	1,246	-0.08%
2020/02/26	4	29.88	4	29.95	29.90	0	1,257	0.00%
2020/02/18	0	0.00	1	29.90	29.95	-1	1,240	-0.08%
2020/02/13	0	0.00	0.1	29.40	29.20	-0.1	1,241	-0.01%
2020/02/10	1	28.60	0	0.00	28.80	1	1,235	0.08%
2020/02/07	2	30.05	0	0.00	29.55	2	1,225	0.16%
2020/02/03	5	30.85	0	0.00	31.15	5	1,187	0.42%
2020/01/31	5	30.80	0	0.00	31.70	5	1,161	0.43%
2020/01/30	1	30.80	10	31.01	30.50	-9	1,124	-0.80%
2020/01/20	2	32.50	0	0.00	32.65	2	1,090	0.18%
2020/01/17	3	32.55	0	0.00	32.65	3	1,082	0.28%
2020/01/14	3	32.55	1	32.60	32.50	2	1,048	0.19%
2020/01/13	74	32.51	81	32.59	32.10	-7	1,034	-0.68%
2020/01/09	0	0.00	3	30.90	30.90	-3	948	-0.32%
2020/01/08	1	30.55	0	0.00	30.45	1	947	0.11%
2020/01/07	1	31.30	3	31.30	31.20	-2	937	-0.21%
2020/01/03	0	0.00	1	31.70	31.60	-1	919	-0.11%
2020/01/02	3	31.90	0	0.00	31.70	3	901	0.33%
2019/12/31	3	31.50	0	0.00	31.50	3	875	0.34%
2019/12/30	2	31.45	6	31.56	31.70	-4	849	-0.47%
2019/12/25	3	30.63	0	0.00	30.30	3	772	0.39%
2019/12/23	0	0.00	5	30.60	30.05	-5	751	-0.67%
2019/12/20	4	30.95	1	31.00	30.80	3	734	0.41%
2019/12/18	0	0.00	6	30.96	31.15	-6	726	-0.83%
2019/12/17	1	30.70	1	31.00	31.05	0	710	0.00%
2019/12/16	2	30.45	4	30.61	30.90	-2	674	-0.30%
2019/12/13	2	29.63	27	29.32	29.80	-25	614	-4.07%
2019/12/12	0	0.00	11	28.73	28.60	-11	563	-1.95%
2019/12/06	2	28.25	0	0.00	28.35	2	567	0.35%
2019/11/29	6	28.24	0	0.00	28.00	6	611	0.98%
2019/11/28	1	28.70	0	0.00	28.45	1	617	0.16%
2019/11/27	2	28.80	0	0.00	28.90	2	621	0.32%
2019/11/26	1	28.50	7	28.65	29.00	-6	622	-0.96%
2019/11/21	0	0.00	0.1	27.75	27.75	-0.1	608	-0.02%
2019/11/20	1	27.55	0	0.00	27.70	1	620	0.16%
2019/11/19	0	0.00	1	27.80	27.95	-1	624	-0.16%
2019/11/14	0	0.00	2	27.50	27.30	-2	653	-0.31%
2019/11/13	1	27.35	0	0.00	27.55	1	661	0.15%
2019/11/12	1	28.20	0	0.00	28.10	1	700	0.14%
2019/11/08	0	0.00	1	29.00	28.75	-1	737	-0.14%
2019/11/07	5	28.68	0	0.00	28.40	5	739	0.68%
2019/11/04	1	28.20	0	0.00	28.30	1	754	0.13%
2019/10/31	2	28.40	0	0.00	28.55	2	784	0.26%
2019/10/25	1	28.80	3	28.77	28.60	-2	833	-0.24%
2019/10/22	0	0.00	1	29.35	29.25	-1	859	-0.12%
2019/10/21	1	29.80	0	0.00	29.25	1	869	0.12%
2019/10/18	0	0.00	2	29.33	29.50	-2	874	-0.23%
2019/10/16	1	28.40	0	0.00	28.40	1	885	0.11%
2019/10/08	0	0.00	1	28.60	28.15	-1	970	-0.10%
2019/10/07	1	27.95	0	0.00	27.70	1	975	0.10%
2019/10/01	0	0.00	3	28.93	28.80	-3	984	-0.30%
2019/09/24	0	0.00	3	29.22	29.20	-3	971	-0.31%
2019/09/18	0	0.00	13	28.88	28.90	-13	954	-1.36%
2019/09/12	0	0.00	2	28.25	28.15	-2	952	-0.21%
2019/09/11	0	0.00	5	27.87	27.95	-5	959	-0.52%
2019/09/04	1	28.30	0	0.00	28.30	1	944	0.11%
2019/09/03	0	0.00	1	27.80	27.80	-1	937	-0.11%
2019/08/29	0	0.00	1	27.00	27.15	-1	949	-0.11%
2019/08/28	3	26.73	0	0.00	27.10	3	944	0.32%
2019/08/23	1	26.55	0	0.00	26.50	1	937	0.11%
2019/08/20	2	26.55	0	0.00	26.75	2	948	0.21%
2019/08/19	2	26.83	0	0.00	26.85	2	932	0.21%
2019/08/16	2	26.80	0	0.00	27.25	2	927	0.22%
2019/08/14	0	0.00	3	27.95	27.90	-3	888	-0.34%
2019/08/13	2	28.40	2	28.45	28.35	0	890	0.00%
2019/08/08	5	29.00	0	0.00	29.00	5	885	0.56%
2019/08/06	2	28.60	1	28.55	28.55	1	894	0.11%
2019/07/31	1	30.80	0	0.00	30.75	1	886	0.11%
2019/07/30	4	30.86	0	0.00	30.95	4	885	0.45%
2019/07/29	0	0.00	5	31.59	31.50	-5	876	-0.57%
2019/07/24	1	30.90	0.8	30.70	30.90	0.2	851	0.03%
2019/07/23	2	31.10	0	0.00	31.15	2	844	0.24%
2019/07/19	0	0.00	4	31.04	31.15	-4	832	-0.48%
2019/07/18	1	30.60	4	31.04	30.70	-3	807	-0.37%
2019/07/17	0	0.00	3	31.20	31.05	-3	798	-0.38%
2019/07/16	5	30.12	0	0.00	30.45	5	767	0.65%
2019/07/15	2	31.60	0	0.00	31.40	2	750	0.27%
2019/07/11	0	0.00	2	31.75	31.75	-2	758	-0.26%
2019/07/09	0	0.00	3	31.65	31.65	-3	767	-0.39%
2019/07/08	1	31.70	0	0.00	31.70	1	808	0.12%
2019/07/04	1	31.45	0	0.00	31.55	1	845	0.12%
2019/07/03	1	31.30	0	0.00	31.30	1	855	0.12%
2019/07/02	1	31.25	0	0.00	31.35	1	874	0.11%
2019/06/28	3	31.10	0	0.00	31.00	3	897	0.33%
2019/06/19	1	31.15	0	0.00	31.40	1	974	0.10%
2019/06/17	0	0.00	1	31.20	31.40	-1	1,074	-0.09%
2019/06/14	1	31.00	0	0.00	31.00	1	1,100	0.09%
2019/06/13	0	0.00	2	31.25	31.00	-2	1,146	-0.17%
2019/06/12	1	30.95	0	0.00	31.05	1	1,218	0.08%
2019/06/10	1	31.20	0	0.00	31.00	1	1,229	0.08%
2019/06/06	3	31.60	2	31.70	31.15	1	1,236	0.08%
2019/06/05	0	0.00	3	31.68	31.40	-3	1,234	-0.24%
2019/06/03	2	31.00	0	0.00	31.00	2	1,233	0.16%
2019/05/31	1	31.00	0	0.00	31.00	1	1,241	0.08%
2019/05/30	1	31.05	0	0.00	30.90	1	1,252	0.08%
2019/05/29	4	31.26	1	31.55	31.10	3	1,283	0.23%
2019/05/23	2	30.95	60	30.85	30.85	-58	1,339	-4.33%
2019/05/22	0	0.00	1	31.15	30.95	-1	1,355	-0.07%
2019/05/21	2	31.00	1	31.10	30.90	1	1,376	0.07%
2019/05/20	0	0.00	3	31.00	30.70	-3	1,438	-0.21%
2019/05/17	1	29.90	0	0.00	29.90	1	1,428	0.07%
2019/05/16	1	29.60	2	29.80	29.90	-1	1,444	-0.07%
2019/05/15	1	29.60	0	0.00	29.80	1	1,455	0.07%
2019/05/08	1	30.40	0	0.00	30.30	1	1,576	0.06%
2019/05/03	0	0.00	1	30.95	31.00	-1	1,736	-0.06%
2019/04/30	3	30.30	1	30.30	30.55	2	1,733	0.12%
2019/04/29	1	30.40	0	0.00	30.30	1	1,747	0.06%
2019/04/26	2	30.15	0	0.00	30.15	2	1,747	0.11%
2019/04/25	1	30.40	0	0.00	30.40	1	1,743	0.06%
2019/04/23	1	30.80	0	0.00	30.75	1	1,763	0.06%
2019/04/22	1	31.05	1	30.95	31.05	0	1,770	0.00%
2019/04/18	3	30.53	3	30.45	30.50	0	1,782	0.00%
2019/04/17	1	30.65	0	0.00	30.80	1	1,785	0.06%
2019/04/12	4	30.93	2	31.20	30.70	2	1,846	0.11%
2019/04/11	9	31.53	0	0.00	31.50	9	1,814	0.50%
2019/04/09	3	32.15	0	0.00	32.10	3	1,781	0.17%
2019/04/08	0	0.00	1	32.60	32.30	-1	1,774	-0.06%
2019/04/01	0	0.00	2	32.70	32.65	-2	1,799	-0.11%
2019/03/29	1	32.70	5	32.85	32.65	-4	1,896	-0.21%
2019/03/28	1	32.95	0	0.00	32.95	1	1,894	0.05%
2019/03/21	0	0.00	2	33.60	33.55	-2	1,984	-0.10%
2019/03/20	1	33.25	3	33.22	33.25	-2	1,958	-0.10%
2019/03/19	0	0.00	5	34.20	33.90	-5	1,903	-0.26%
2019/03/18	2	34.00	1	34.30	34.10	1	1,888	0.05%
2019/03/15	5	33.45	6	33.59	33.80	-1	1,858	-0.05%
2019/03/13	1	32.80	0	0.00	32.85	1	1,819	0.05%
2019/03/11	3	32.65	0	0.00	32.60	3	1,857	0.16%
2019/03/06	0	0.00	1	33.00	32.70	-1	1,963	-0.05%
2019/03/04	6	32.70	3	33.05	33.00	3	1,990	0.15%
2019/02/26	0	0.00	1	32.80	32.55	-1	2,100	-0.05%
2019/02/25	5	32.75	2	32.80	32.70	3	2,095	0.14%
2019/02/22	0	0.00	1	32.55	32.40	-1	2,085	-0.05%
2019/02/19	3	32.68	2	32.55	32.25	1	2,107	0.05%
2019/02/18	0	0.00	2	31.30	31.65	-2	2,156	-0.09%
2019/02/15	5	31.20	2	31.55	31.10	3	2,327	0.13%
2019/02/14	0	31.40	0	0.00	31.45	0	2,362	0.00%
2019/02/13	0	0.00	2	31.65	31.65	-2	2,380	-0.08%
2019/02/12	0	0.00	5	31.41	31.75	-5	2,403	-0.21%
2019/02/11	5	32.30	0	0.00	31.70	5	2,402	0.21%
2019/01/30	1	32.30	0	0.00	32.30	1	2,353	0.04%
2019/01/29	3	32.05	0	0.00	32.10	3	2,364	0.13%
2019/01/28	0	0.00	1	32.00	32.10	-1	2,396	-0.04%
2019/01/25	2	31.85	5	31.90	31.60	-3	2,453	-0.12%
2019/01/24	0	0.00	1	32.20	31.75	-1	2,469	-0.04%
2019/01/22	1	30.30	0	0.00	30.45	1	2,456	0.04%
2019/01/21	3	30.22	22	30.30	30.35	-19	2,512	-0.76%
2019/01/17	6	30.66	0	0.00	30.45	6	2,632	0.23%
2019/01/16	1	30.55	0	0.00	30.45	1	2,711	0.04%
2019/01/15	2	30.75	0	0.00	30.80	2	2,732	0.07%
2019/01/10	2	31.40	0	0.00	31.30	2	2,894	0.07%
2019/01/07	0	0.00	3	30.85	31.15	-3	3,001	-0.10%
2019/01/04	0	0.00	2	30.00	30.10	-2	3,074	-0.07%
2018/12/27	3	31.30	0	0.00	31.10	3	3,482	0.09%
2018/12/25	3	31.25	0	0.00	31.20	3	3,912	0.08%
2018/12/24	2	31.65	0	0.00	31.70	2	4,019	0.05%
2018/12/22	7	32.36	9	32.21	32.00	-2	4,175	-0.05%
2018/12/21	4	30.21	1	30.25	30.55	3	4,397	0.07%
2018/12/20	2	30.53	0	0.00	30.20	2	4,750	0.04%
2018/12/19	3	30.38	0	0.00	30.40	3	5,218	0.06%
2018/12/18	2	31.33	0	0.00	31.20	2	5,994	0.03%
2018/12/13	2	31.65	4	31.81	31.65	-2	6,666	-0.03%
2018/12/12	2	31.60	0	0.00	31.60	2	6,823	0.03%
2018/12/11	0	0.00	1	31.50	31.55	-1	7,000	-0.01%
2018/12/10	2	31.80	0	0.00	31.65	2	7,033	0.03%
2018/12/07	2	31.85	0	0.00	31.85	2	7,157	0.03%
2018/12/06	5	31.80	0	0.00	31.80	5	7,305	0.07%
2018/12/05	1	32.70	1	32.75	32.55	0	7,288	0.00%
2018/12/04	4	33.36	0	0.00	33.20	4	7,306	0.05%
2018/11/30	1	31.45	8	31.72	32.55	-7	7,303	-0.10%
2018/11/29	5	32.50	1	32.45	32.00	4	7,271	0.06%
2018/11/28	0	0.00	5	31.95	32.15	-5	7,251	-0.07%
2018/11/26	3	31.75	0	0.00	32.60	3	7,229	0.04%
2018/11/22	0	0.00	2	33.10	33.10	-2	7,104	-0.03%
2018/11/21	3	33.80	0	0.00	33.55	3	7,106	0.04%
2018/11/20	1	33.90	1	33.85	33.75	0	7,098	0.00%
2018/11/15	8	34.24	1	34.75	35.00	7	7,199	0.10%
2018/11/14	31	34.05	15	34.20	34.70	16	7,090	0.23%
2018/11/13	1	31.95	0	0.00	32.50	1	6,940	0.01%
2018/11/12	1	32.65	3	32.38	32.15	-2	6,896	-0.03%
2018/11/09	2	33.15	0	0.00	32.85	2	6,888	0.03%
2018/11/08	3	33.88	0	0.00	33.70	3	6,882	0.04%
2018/11/07	0	0.00	5	33.52	33.60	-5	6,873	-0.07%
2018/11/05	4	33.79	0	0.00	33.50	4	6,873	0.06%
2018/11/02	3	34.10	30	34.33	33.60	-27	6,841	-0.39%
2018/11/01	1	33.20	0	0.00	33.20	1	6,788	0.01%
2018/10/31	2	33.10	3	33.10	33.10	-1	6,772	-0.01%
2018/10/30	6	32.70	1	32.55	32.95	5	6,745	0.07%
2018/10/26	14	31.33	1	32.65	31.20	13	6,671	0.19%
2018/10/25	16	31.98	2	32.03	32.00	14	6,643	0.21%
2018/10/24	2	34.28	2	34.20	33.90	0	6,592	0.00%
2018/10/23	2	35.40	1	35.15	35.00	1	6,544	0.02%
2018/10/22	1	35.75	0	0.00	35.75	1	6,548	0.02%
2018/10/19	1	35.70	7	35.25	35.35	-6	6,575	-0.09%
2018/10/18	3	35.82	5	35.67	36.10	-2	6,551	-0.03%
2018/10/17	1	36.50	20	36.03	35.95	-19	6,503	-0.29%
2018/10/16	1	37.10	0	0.00	36.20	1	6,460	0.02%
2018/10/15	0	0.00	1	37.30	37.45	-1	6,432	-0.02%
2018/10/12	12	37.16	11	36.51	37.20	1	6,407	0.02%
2018/10/11	11	35.96	10	36.00	35.45	1	6,363	0.02%
2018/10/09	26	39.62	3	39.85	39.15	23	6,285	0.37%
2018/10/08	23	40.37	18	39.90	39.70	5	6,244	0.08%
2018/10/05	15	40.11	9	39.83	39.90	6	6,184	0.10%
2018/10/04	31	41.19	38	40.76	41.50	-7	6,058	-0.12%
2018/10/03	32	43.67	42	42.07	40.80	-10	5,932	-0.17%
2018/10/02	4	43.85	21	44.15	43.70	-17	5,675	-0.30%
2018/10/01	30	44.39	66	43.86	44.85	-36	5,602	-0.64%
2018/09/28	67	46.20	79	46.61	45.10	-12	5,451	-0.22%
2018/09/27	11	46.19	11	47.09	46.60	0	5,147	0.00%
2018/09/26	58	46.44	56	46.15	46.90	2	4,805	0.04%
2018/09/25	58	44.34	182	45.10	46.40	-124	4,335	-2.86%	大賣/鉅額交易
2018/09/21	37	41.70	54	41.80	42.30	-17	3,498	-0.49%
2018/09/20	40	39.04	41	39.43	39.80	-1	3,132	-0.03%
2018/09/19	65	39.09	10	38.80	38.65	55	2,957	1.86%
2018/09/18	82	38.38	38	38.47	38.50	44	2,880	1.53%
2018/09/17	131	37.84	43	38.11	38.00	88	2,791	3.15%	大買/
2018/09/14	1	36.10	0	0.00	36.40	1	2,698	0.04%
2018/09/13	30	37.03	3.3	36.95	36.75	26.7	2,680	1.00%
2018/09/12	25	35.59	29	35.74	36.10	-4	2,597	-0.15%
2018/09/10	14	34.00	31	34.19	33.95	-17	2,706	-0.63%
2018/09/07	1	35.85	27	35.18	34.85	-26	2,729	-0.95%
2018/09/06	4	35.03	3	35.60	34.70	1	2,879	0.03%
2018/09/05	6	34.46	2	35.38	35.20	4	3,147	0.13%
2018/09/03	2	35.10	23	35.03	34.80	-21	3,222	-0.65%
2018/08/31	11	35.83	5	35.70	35.70	6	3,245	0.18%
2018/08/30	11	36.56	0	0.00	35.80	11	3,273	0.34%
2018/08/28	7	35.98	3	36.13	35.80	4	3,362	0.12%
2018/08/27	1	36.35	0	0.00	36.40	1	3,462	0.03%
2018/08/24	14	36.26	1	36.20	36.15	13	3,567	0.36%
2018/08/23	34	36.32	14	37.35	37.40	20	3,634	0.55%
2018/08/22	5	34.29	0	0.00	34.30	5	3,572	0.14%
2018/08/21	0	0.00	1	33.90	34.75	-1	3,600	-0.03%
2018/08/20	2	34.55	0	0.00	33.90	2	3,643	0.05%
2018/08/17	11	35.28	0	0.00	35.00	11	3,649	0.30%
2018/08/16	0	0.00	1	35.55	35.20	-1	3,678	-0.03%
2018/08/14	1	36.55	0	0.00	36.95	1	3,765	0.03%
2018/08/13	3	37.18	0	0.00	36.75	3	3,833	0.08%
2018/08/10	0	0.00	3	38.35	38.20	-3	3,843	-0.08%
2018/08/08	1	38.15	26	38.83	38.20	-25	3,936	-0.64%
2018/08/07	2	38.40	0	0.00	38.10	2	4,197	0.05%
2018/08/06	0	0.00	3	38.00	38.15	-3	4,249	-0.07%
2018/08/02	2	37.65	0	0.00	37.55	2	4,536	0.04%
2018/08/01	0	0.00	1	38.00	38.40	-1	4,782	-0.02%
2018/07/31	6	38.18	0	0.00	38.20	6	4,835	0.12%
2018/07/30	20	38.46	2	38.45	38.25	18	4,957	0.36%
2018/07/27	3	38.28	0	0.00	38.20	3	5,125	0.06%
2018/07/26	2	38.55	11	37.97	38.50	-9	5,470	-0.16%
2018/07/25	3	36.30	1	36.85	36.85	2	5,771	0.03%
2018/07/23	4	35.01	0	0.00	34.90	4	6,309	0.06%
2018/07/20	7	35.34	0	0.00	35.05	7	6,820	0.10%
2018/07/19	2	36.33	0	0.00	36.05	2	7,048	0.03%
2018/07/18	5	36.58	14	36.95	36.55	-9	7,800	-0.12%
2018/07/17	17	39.26	22	39.23	39.10	-5	8,181	-0.06%
2018/07/16	2	38.85	0	0.00	38.70	2	8,410	0.02%
2018/07/12	0	0.00	1	38.70	38.60	-1	8,953	-0.01%
2018/07/11	4	38.53	0	0.00	38.65	4	9,318	0.04%
2018/07/10	0	0.00	40	38.70	38.50	-40	9,545	-0.42%
2018/07/09	4	38.80	4	39.40	39.25	0	9,777	0.00%
2018/07/05	1	38.85	1	38.80	37.65	0	10,533	0.00%
2018/07/04	0	0.00	3	38.55	38.55	-3	11,356	-0.03%
2018/07/03	0	0.00	3	39.00	38.75	-3	11,782	-0.03%
2018/07/02	1	39.10	1	39.15	39.15	0	12,173	0.00%
2018/06/29	2	38.68	6	38.90	38.90	-4	12,681	-0.03%
2018/06/28	7	38.43	32	38.36	38.30	-25	13,707	-0.18%
2018/06/26	25	37.86	3	37.82	37.90	22	14,969	0.15%
2018/06/25	9	39.23	2	39.25	38.60	7	14,985	0.05%
2018/06/22	1	40.40	2	40.55	40.35	-1	14,959	-0.01%
2018/06/21	2	40.68	2	40.90	40.70	0	14,952	0.00%
2018/06/20	15	41.36	4	40.95	41.05	11	14,944	0.07%
2018/06/19	6	42.62	9	43.02	41.90	-3	14,860	-0.02%
2018/06/15	4	41.71	1	41.95	41.35	3	14,688	0.02%
2018/06/14	43	43.16	7	43.36	41.80	36	14,634	0.25%
2018/06/13	31	42.17	25	42.61	43.00	6	14,427	0.04%
2018/06/12	5	40.88	0	0.00	40.55	5	14,155	0.04%
2018/06/11	1	41.70	3	41.42	41.50	-2	14,102	-0.01%
2018/06/07	3	41.70	10	41.65	41.40	-7	14,066	-0.05%
2018/06/06	1	41.90	3	42.00	41.70	-2	14,083	-0.01%
2018/06/05	8	41.93	1	42.15	41.50	7	14,052	0.05%
2018/06/04	3	41.92	11	42.03	41.65	-8	13,996	-0.06%
2018/06/01	2	40.50	13	40.90	41.45	-11	13,910	-0.08%
2018/05/31	14	40.62	7	40.14	40.00	7	13,811	0.05%
2018/05/30	9	40.99	5	40.80	40.80	4	13,763	0.03%
2018/05/29	10	42.11	3	41.95	41.80	7	13,790	0.05%
2018/05/25	5	41.60	5	41.30	41.30	0	13,857	0.00%
2018/05/24	5	41.78	1	41.75	41.80	4	13,877	0.03%
2018/05/23	1	41.75	6	42.98	41.65	-5	14,037	-0.04%
2018/05/22	2	42.90	3	43.00	42.60	-1	14,005	-0.01%
2018/05/21	12	42.47	0	0.00	42.35	12	13,977	0.09%
2018/05/18	1	41.50	1	41.65	41.95	0	13,920	0.00%
2018/05/17	0	0.00	3	41.10	41.00	-3	13,925	-0.02%
2018/05/16	0	0.00	6	41.51	41.55	-6	13,931	-0.04%
2018/05/15	9	42.31	35	42.36	41.90	-26	14,067	-0.18%
2018/05/11	11	39.75	15	39.97	39.20	-4	14,013	-0.03%
2018/05/10	27	39.59	10	39.35	39.05	17	14,003	0.12%
2018/05/09	16	41.02	25	40.75	40.50	-9	13,898	-0.06%
2018/05/08	24	39.81	0	0.00	39.35	24	13,790	0.17%
2018/05/07	7	39.61	3	39.87	39.50	4	13,729	0.03%
2018/05/04	4	39.33	17	39.49	39.50	-13	13,639	-0.10%
2018/05/03	45	38.13	64	38.97	38.85	-19	13,515	-0.14%
2018/05/02	53	41.32	58	41.35	40.35	-5	13,210	-0.04%
2018/04/30	17	45.05	15	45.05	44.80	2	12,872	0.02%
2018/04/27	6	43.28	31	42.34	43.95	-25	12,666	-0.20%
2018/04/26	41	45.54	36	44.79	42.60	5	12,442	0.04%
2018/04/25	24	47.21	24	47.84	47.30	0	11,987	0.00%
2018/04/24	51	50.77	73	50.17	48.55	-22	11,725	-0.19%
2018/04/23	17	47.63	12	47.74	50.00	5	10,956	0.05%
2018/04/20	129	46.62	9	46.52	45.75	120	10,518	1.14%	大買/鉅額交易
2018/04/19	35	45.81	17	46.05	45.75	18	10,238	0.18%
2018/04/18	44	45.13	7	45.68	45.05	37	9,880	0.37%
2018/04/17	18	45.08	30	45.33	44.20	-12	9,674	-0.12%
2018/04/16	2	44.85	12	43.38	43.30	-10	9,341	-0.11%
2018/04/13	37	43.91	24	43.89	42.70	13	9,143	0.14%
2018/04/12	6	45.27	35	44.64	45.00	-29	8,970	-0.32%
2018/04/11	67	46.11	25	45.51	45.75	42	8,742	0.48%
2018/04/10	46	44.87	36	45.75	45.80	10	8,194	0.12%
2018/04/09	56	43.20	45	42.62	44.30	11	7,423	0.15%
2018/04/03	49	39.90	47	40.56	40.30	2	7,016	0.03%
2018/04/02	27	40.08	37	40.15	39.00	-10	6,619	-0.15%
2018/03/31	121	38.85	127	38.93	39.70	-6	6,123	-0.10%	大買/大賣/
2018/03/30	84	36.01	32	36.04	37.00	52	5,122	1.02%
2018/03/29	36	32.54	44	33.31	33.65	-8	4,311	-0.19%
2018/03/28	21	31.19	1	31.20	31.35	20	3,816	0.52%
2018/03/27	0	0.00	2	30.43	30.70	-2	3,733	-0.05%
2018/03/23	5	29.70	0	0.00	29.30	5	3,660	0.14%
2018/03/21	0	29.90	1	30.00	30.00	-1	3,598	-0.03%
2018/03/20	3	29.85	0	0.00	29.85	3	3,598	0.08%
2018/03/16	0	0.00	1	30.05	30.15	-1	3,608	-0.03%
2018/03/15	0	30.50	0	0.00	29.90	0	3,603	0.00%
2018/03/14	5	29.80	5	29.90	29.85	0	3,596	0.00%
2018/03/12	2	29.48	0	0.00	29.50	2	3,579	0.06%
2018/03/09	0	0.00	1	29.95	30.00	-1	3,547	-0.03%
2018/03/08	0	0.00	8	29.98	30.00	-8	3,559	-0.22%
2018/03/07	0	0.00	3	30.10	29.85	-3	3,561	-0.08%
2018/03/05	5	29.90	5	30.75	30.10	0	3,595	0.00%
2018/03/02	20	31.21	1	31.00	31.15	19	3,556	0.53%
2018/03/01	8	31.78	6	31.79	31.70	2	3,528	0.06%
2018/02/27	4	31.39	2	31.65	31.20	2	3,427	0.06%
2018/02/23	9	31.46	0	0.00	31.45	9	3,335	0.27%
2018/02/22	0	0.00	6	30.50	30.65	-6	3,147	-0.19%
2018/02/21	4	30.05	4	30.80	30.60	0	3,131	0.00%
2018/02/09	10	29.03	14	29.28	29.80	-4	3,090	-0.13%
2018/02/08	17	30.24	22.1	30.15	29.90	-5.1	3,086	-0.17%
2018/02/07	9	30.89	12	30.87	30.40	-3	3,048	-0.10%
2018/02/06	154	30.60	166	29.94	29.65	-12	2,875	-0.42%	大買/大賣/
2018/02/05	1	29.50	203	30.06	30.85	-202	2,706	-7.46%	大賣/鉅額交易
2018/02/02	2	31.00	7	31.00	30.75	-5	2,687	-0.19%
2018/02/01	1	30.40	6	30.60	30.45	-5	2,709	-0.18%
2018/01/31	28	30.72	31	28.89	31.00	-3	2,708	-0.11%
2018/01/30	0	0.00	0	29.55	29.60	0	2,567	0.00%
2018/01/29	30	30.55	0	0.00	30.40	30	2,545	1.18%
2018/01/26	0	0.00	8	30.13	30.40	-8	2,522	-0.32%
2018/01/24	0	0.00	1	29.80	29.65	-1	2,502	-0.04%
2018/01/23	0	0.00	29	29.80	29.75	-29	2,470	-1.17%
2018/01/22	0	0.00	11	29.35	29.55	-11	2,418	-0.45%
2018/01/19	1	29.05	22	29.01	29.00	-21	2,351	-0.89%
2018/01/18	3	28.15	63	28.22	28.15	-60	2,366	-2.54%
2018/01/17	6	28.42	0	0.00	28.40	6	2,387	0.25%
2018/01/16	3	28.35	1	28.25	28.50	2	2,388	0.08%
2018/01/15	9	28.51	0	0.00	28.40	9	2,398	0.38%
2018/01/12	9	29.05	0	0.00	29.10	9	2,402	0.37%
2018/01/11	0	0.00	3	29.20	28.90	-3	2,414	-0.12%
2018/01/10	3	29.15	1	29.10	28.90	2	2,392	0.08%
2018/01/09	7	29.13	0	0.00	29.35	7	2,372	0.29%
2018/01/08	8	29.53	11	29.63	29.65	-3	2,358	-0.13%
2018/01/05	9	28.84	1	29.15	29.05	8	2,311	0.35%
2018/01/04	0	0.00	1	28.80	28.70	-1	2,287	-0.04%
2018/01/03	210	29.15	64	29.16	28.95	146	2,282	6.40%	大買/鉅額交易
2018/01/02	57	28.44	6	28.43	28.70	51	2,234	2.28%