新光鋼 (2031)-元大-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
49.95
漲跌
▲0.05
漲幅
+0.10%
成交量
491張
產業
上市鋼鐵類股
559人加入追蹤

立即追蹤
本地時間:13:30

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

新光鋼 (2031)籌碼相關－元大-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

元大-仁愛券商分點個股進出
元大-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
2024/11/21	1	49.70	1	49.60	49.95	0	1,036	0.00%
2024/11/18	1	49.60	0	0.00	50.20	1	1,063	0.09%
2024/11/14	3	49.00	0	0.00	49.10	3	1,067	0.28%
2024/11/13	4	50.05	0	0.00	49.85	4	1,064	0.38%
2024/11/12	3	49.87	0	0.00	49.75	3	1,068	0.28%
2024/11/11	2	50.75	0	0.00	50.80	2	1,064	0.19%
2024/11/08	5.1	52.27	0	0.00	51.50	5.1	1,059	0.48%
2024/11/07	3	53.50	0	0.00	53.40	3	1,075	0.28%
2024/11/06	3.1	53.73	0	0.00	53.10	3.1	1,167	0.27%
2024/11/05	1	55.10	0	0.00	55.00	1	1,156	0.09%
2024/11/01	0	0.00	25	54.94	56.30	-25	1,235	-2.02%
2024/10/30	0	0.00	10	55.70	55.50	-10	1,252	-0.80%
2024/10/29	2	55.75	0	0.00	55.80	2	1,276	0.16%
2024/10/23	1	58.40	0	0.00	58.20	1	1,368	0.07%
2024/10/22	1	58.40	0	0.00	58.40	1	1,377	0.07%
2024/10/21	0	0.00	0	59.00	58.90	0	1,410	0.00%
2024/10/18	0	0.00	3	58.70	58.30	-3	1,436	-0.21%
2024/10/17	1	58.70	0	0.00	58.60	1	1,454	0.07%
2024/10/11	3	57.60	0	0.00	57.50	3	1,436	0.21%
2024/10/09	2	58.80	0	0.00	59.20	2	1,432	0.14%
2024/10/08	0	0.00	20	60.20	60.10	-20	1,418	-1.41%
2024/10/07	0	0.00	0	61.40	61.40	0	1,433	0.00%
2024/09/30	1	60.80	5	61.16	60.40	-4	1,449	-0.28%
2024/09/27	0	0.00	3	60.73	60.60	-3	1,446	-0.21%
2024/09/25	0	0.00	3	58.80	58.90	-3	1,521	-0.20%
2024/09/13	1	55.80	0	0.00	55.80	1	1,749	0.06%
2024/09/10	3	55.23	0	0.00	55.20	3	2,363	0.13%
2024/09/06	3	55.60	0	0.00	56.30	3	2,473	0.12%
2024/09/04	4	55.93	1	56.10	56.10	3	2,491	0.12%
2024/08/28	5	59.80	0	0.00	59.70	5	2,515	0.20%
2024/08/23	1	58.90	0	0.00	59.30	1	2,526	0.04%
2024/08/16	2	59.45	0	0.00	59.30	2	2,566	0.08%
2024/08/15	7	59.21	0	0.00	59.00	7	2,577	0.27%
2024/08/14	4	60.10	0	0.00	59.50	4	2,632	0.15%
2024/08/13	3	59.23	0	0.00	59.30	3	2,654	0.11%
2024/08/12	1	59.70	0	0.00	60.00	1	2,661	0.04%
2024/08/08	1	60.80	2	61.10	60.00	-1	2,621	-0.04%
2024/08/07	1	58.20	3	58.67	58.90	-2	2,526	-0.08%
2024/08/06	2	53.05	1	52.80	53.60	1	2,506	0.04%
2024/08/02	0	0.00	1	60.80	60.00	-1	2,491	-0.04%
2024/07/31	1	59.90	0	0.00	59.80	1	2,497	0.04%
2024/07/30	7	59.96	1	60.60	60.80	6	2,496	0.24%
2024/07/23	0	0.00	4	58.35	59.00	-4	2,538	-0.16%
2024/07/22	4	57.28	0.1	57.60	57.50	3.9	2,540	0.15%
2024/07/19	0.1	60.70	0.1	60.70	59.80	0	2,536	0.00%
2024/07/17	0.1	60.70	0	0.00	60.90	0.1	2,511	0.00%
2024/07/12	1	59.40	2	60.30	60.70	-1	2,558	-0.04%
2024/07/11	2	59.80	0	0.00	59.80	2	2,551	0.08%
2024/07/10	4	60.23	0	0.00	60.30	4	2,571	0.16%
2024/07/09	8	60.00	0.2	60.00	60.40	7.8	2,580	0.30%
2024/07/08	6	60.75	0.1	60.80	60.70	5.9	2,590	0.23%
2024/07/05	1	61.60	0.1	61.50	61.40	0.9	2,607	0.03%
2024/07/03	6	61.28	1	61.60	61.40	5	2,732	0.18%
2024/07/02	5	64.00	0	0.00	64.10	5	2,717	0.18%
2024/07/01	0	0.00	9	65.06	64.30	-9	2,743	-0.33%
2024/06/28	0	0.00	5	64.00	64.00	-5	2,677	-0.19%
2024/06/27	1	62.80	1	63.10	63.50	0	2,626	0.00%
2024/06/26	0	0.00	0.1	63.00	63.20	-0.1	2,631	0.00%
2024/06/25	1	62.20	4	62.55	63.10	-3	2,631	-0.11%
2024/06/24	2	62.90	6	62.82	62.50	-4	2,618	-0.15%
2024/06/21	6.1	64.07	3	63.63	63.30	3.1	2,616	0.12%
2024/06/20	0.1	65.00	0	0.00	64.80	0.1	2,589	0.00%
2024/06/19	1	65.10	4	64.80	64.70	-3	2,578	-0.12%
2024/06/18	10.1	66.38	9	66.06	65.30	1.1	2,569	0.04%
2024/06/17	13.1	67.92	32	68.23	69.60	-18.9	2,437	-0.78%
2024/06/14	4.1	63.31	10	63.70	64.10	-5.9	2,147	-0.27%
2024/06/07	0	0.00	3	61.57	61.90	-3	2,201	-0.14%
2024/06/05	2	60.20	0	0.00	60.20	2	2,237	0.09%
2024/05/31	1	60.50	0	0.00	60.60	1	2,394	0.04%
2024/05/28	0	0.00	1	60.60	61.50	-1	2,610	-0.04%
2024/05/24	0	0.00	2	60.00	60.00	-2	2,751	-0.07%
2024/05/23	2	59.90	0	0.00	59.60	2	2,900	0.07%
2024/05/22	1	60.50	0	0.00	60.70	1	2,994	0.03%
2024/05/21	1	60.20	2	60.50	60.60	-1	3,027	-0.03%
2024/05/20	2.4	61.31	0	0.00	60.60	2.4	3,064	0.08%
2024/05/17	1	61.00	0	0.00	61.30	1	3,039	0.03%
2024/05/15	2.1	61.36	0	0.00	61.40	2.1	3,093	0.07%
2024/05/14	0	0.00	3	61.10	61.00	-3	3,111	-0.10%
2024/05/13	2	60.70	0	0.00	60.90	2	3,126	0.06%
2024/05/09	5	59.98	0	0.00	59.90	5	3,140	0.16%
2024/05/08	0	0.00	1	61.50	61.00	-1	3,127	-0.03%
2024/05/07	6	60.08	0	0.00	59.40	6	3,099	0.19%
2024/05/06	6	60.75	0	0.00	60.50	6	3,074	0.20%
2024/05/03	4	60.95	2	61.20	61.30	2	3,063	0.07%
2024/05/02	0	0.00	5.1	60.10	61.00	-5.1	3,052	-0.17%
2024/04/30	0	0.00	2	60.25	58.80	-2	3,021	-0.07%
2024/04/29	0	0.00	1.1	60.13	59.20	-1.1	2,985	-0.04%
2024/04/26	7	57.36	0	0.00	57.50	7	2,963	0.24%
2024/04/25	2	57.75	0	0.00	57.10	2	2,960	0.07%
2024/04/24	1	58.60	0	0.00	58.70	1	2,940	0.03%
2024/04/22	0.1	59.00	0	0.00	58.70	0.1	2,976	0.00%
2024/04/19	0.4	59.76	0	0.00	59.50	0.4	2,969	0.01%
2024/04/17	0	59.50	0	0.00	59.20	0	2,937	0.00%
2024/04/16	8	58.74	0	0.00	58.40	8	2,947	0.27%
2024/04/15	1	60.10	0	0.00	60.00	1	2,937	0.03%
2024/04/12	1	60.30	0	0.00	60.10	1	2,946	0.03%
2024/04/11	2	60.95	0.2	60.95	61.00	1.8	2,953	0.06%
2024/04/10	9	62.51	10	62.75	61.70	-1	2,937	-0.03%
2024/04/09	4	61.68	6	63.55	64.40	-2	2,904	-0.07%
2024/04/08	3	61.57	0	0.00	61.80	3	2,827	0.11%
2024/04/03	9	63.27	11	64.06	61.60	-2	2,821	-0.07%
2024/04/02	2	61.30	0	0.00	61.10	2	2,828	0.07%
2024/03/29	7	61.59	0	0.00	61.50	7	2,917	0.24%
2024/03/28	8	62.60	3	63.60	62.10	5	3,061	0.16%
2024/03/26	8	63.09	7	63.53	62.60	1	3,272	0.03%
2024/03/25	4.1	63.21	1	63.70	63.00	3.1	3,412	0.09%
2024/03/22	3	63.80	6	64.10	63.90	-3	3,691	-0.08%
2024/03/21	5	63.48	11.1	63.79	63.10	-6.1	4,125	-0.15%
2024/03/20	8	62.69	0	0.00	61.90	8	4,344	0.18%
2024/03/19	0	0.00	2	64.55	64.60	-2	4,273	-0.05%
2024/03/18	2.2	62.91	1	65.00	63.00	1.2	4,223	0.03%
2024/03/12	0.2	60.90	0	0.00	61.00	0.2	4,081	0.00%
2024/03/11	0.3	60.47	2	61.50	60.10	-1.7	4,060	-0.04%
2024/03/08	5.2	61.70	0	0.00	61.20	5.2	4,041	0.13%
2024/03/07	2	64.25	0	0.00	64.50	2	4,007	0.05%
2024/03/06	1.2	65.43	0	0.00	65.40	1.2	3,983	0.03%
2024/03/05	0	0.00	1	66.00	66.00	-1	3,952	-0.03%
2024/03/04	2.1	67.21	0	68.00	66.20	2.1	3,929	0.05%
2024/03/01	1	66.10	5	66.50	66.80	-4	3,824	-0.10%
2024/02/29	2	66.40	2	66.90	66.80	0	3,755	0.00%
2024/02/27	1	65.60	1	64.60	64.80	0	3,652	0.00%
2024/02/26	5	64.80	15	65.23	65.60	-10	3,587	-0.28%
2024/02/23	2	63.35	2	63.45	62.80	0	3,454	0.00%
2024/02/22	1	59.70	1	60.00	60.50	0	3,367	0.00%
2024/02/21	3.1	59.77	0	0.00	59.30	3.1	3,339	0.09%
2024/02/20	0	0.00	2	61.50	61.00	-2	3,290	-0.06%
2024/02/19	1	61.90	2	61.65	61.80	-1	3,280	-0.03%
2024/02/16	0	0.00	9	59.72	59.80	-9	3,237	-0.28%
2024/02/15	0	0.00	1	58.40	58.60	-1	3,198	-0.03%
2024/02/05	3	57.40	4	57.55	57.50	-1	3,175	-0.03%
2024/02/02	1	56.70	0	0.00	56.70	1	3,154	0.03%
2024/02/01	0	0.00	1	56.10	56.10	-1	3,146	-0.03%
2024/01/31	0	0.00	1	56.50	55.80	-1	3,152	-0.03%
2024/01/29	0.1	56.10	0	0.00	56.30	0.1	3,128	0.00%
2024/01/26	2	55.40	2	55.50	55.50	0	3,114	0.00%
2024/01/24	0	0.00	2	56.30	55.40	-2	3,099	-0.06%
2024/01/23	0	0.00	2	55.15	55.20	-2	3,085	-0.06%
2024/01/22	1	53.10	0	0.00	53.90	1	3,065	0.03%
2024/01/19	1	53.20	0	0.00	53.50	1	3,054	0.03%
2024/01/17	6	53.35	1	55.20	53.40	5	3,042	0.16%
2024/01/16	1	54.30	0	0.00	54.80	1	3,003	0.03%
2024/01/15	0	0.00	1	55.40	55.40	-1	2,992	-0.03%
2024/01/12	1	54.30	0	0.00	54.70	1	2,989	0.03%
2024/01/11	1	54.30	0	0.00	54.50	1	2,987	0.03%
2024/01/10	3	54.40	0	0.00	54.40	3	3,017	0.10%
2024/01/03	4	56.55	0	0.00	56.40	4	2,933	0.14%
2023/12/28	7	58.80	1	58.90	58.20	6	2,881	0.21%
2023/12/27	0	0.00	1	61.10	60.60	-1	2,802	-0.04%
2023/12/26	1	60.70	0	0.00	60.30	1	2,746	0.04%
2023/12/25	3	62.40	2	62.40	60.50	1	2,710	0.04%
2023/12/21	8	60.74	6.2	61.52	61.70	1.8	2,485	0.07%
2023/12/20	1.1	59.31	8	59.25	60.10	-6.9	2,332	-0.29%
2023/12/19	4.1	58.93	3	59.83	60.10	1.1	2,165	0.05%
2023/12/18	32	57.51	36	57.84	58.00	-4	1,870	-0.21%
2023/12/15	3	54.63	14	55.64	56.40	-11	1,433	-0.77%
2023/12/11	0	0.00	1	51.20	51.50	-1	1,211	-0.08%
2023/12/07	0	0.00	2	52.05	51.70	-2	1,191	-0.17%
2023/12/05	1	51.70	1	51.90	51.50	0	1,153	0.00%
2023/12/04	0	0.00	3	51.60	51.80	-3	1,156	-0.26%
2023/12/01	0	0.00	1	50.30	50.20	-1	1,117	-0.09%
2023/11/28	3	49.15	0	0.00	49.15	3	1,111	0.27%
2023/11/23	2	48.90	0	0.00	48.90	2	1,122	0.18%
2023/11/21	0	0.00	2	49.38	49.35	-2	1,117	-0.18%
2023/11/16	2	48.40	2	48.70	48.30	0	1,119	0.00%
2023/11/13	5	47.30	0	0.00	46.80	5	1,125	0.44%
2023/11/08	4	46.68	0	0.00	47.00	4	1,164	0.34%
2023/10/31	3	46.60	0	0.00	46.60	3	1,481	0.20%
2023/10/02	1	46.50	0	0.00	46.70	1	1,949	0.05%
2023/09/28	3	47.15	0	0.00	46.75	3	1,964	0.15%
2023/09/25	1	48.80	0	0.00	48.80	1	1,981	0.05%
2023/09/22	0	0.00	1	49.30	49.30	-1	1,989	-0.05%
2023/09/20	10	50.35	11	49.80	50.00	-1	2,000	-0.05%
2023/09/19	0	0.00	1	49.85	49.85	-1	1,986	-0.05%
2023/09/18	0	0.00	1	50.10	49.95	-1	2,002	-0.05%
2023/09/07	5	49.00	0	0.00	47.85	5	2,138	0.23%
2023/09/06	0	0.00	1	49.50	49.35	-1	2,150	-0.05%
2023/09/04	0	49.30	1	49.55	49.35	-1	2,181	-0.05%
2023/09/01	0	0.00	1	47.20	47.45	-1	2,174	-0.05%
2023/08/31	2	46.40	0	0.00	46.85	2	2,176	0.09%
2023/08/22	2	45.47	0	0.00	45.30	2	2,338	0.09%
2023/08/21	1	46.15	0	0.00	46.15	1	2,365	0.04%
2023/08/17	2	46.20	0	0.00	47.00	2	2,523	0.08%
2023/08/16	1	47.15	1	47.35	47.05	0	2,653	0.00%
2023/08/14	2	48.25	0	0.00	47.85	2	2,807	0.07%
2023/08/11	8	49.85	8	49.80	49.55	0	2,793	0.00%
2023/08/10	0	0.00	4	50.50	50.60	-4	2,767	-0.14%
2023/08/09	1	51.00	0	0.00	51.00	1	2,751	0.04%
2023/08/07	0	0.00	2	50.85	51.80	-2	2,700	-0.07%
2023/08/04	3	52.03	1	52.30	52.00	2	2,689	0.07%
2023/08/02	5	51.50	1	51.10	50.60	4	2,621	0.15%
2023/08/01	0	0.00	3	49.57	50.00	-3	2,511	-0.12%
2023/07/31	7	48.89	5	49.25	48.65	2	2,473	0.08%
2023/07/28	0	0.00	4	47.86	47.85	-4	2,428	-0.16%
2023/07/27	0	0.00	0	47.40	47.40	0	2,412	0.00%
2023/07/24	2	46.40	2	46.55	45.90	0	2,543	0.00%
2023/07/21	0	0.00	1	45.65	45.75	-1	2,584	-0.04%
2023/07/20	1	46.05	0	0.00	45.95	1	2,801	0.04%
2023/07/13	0	42.95	0	0.00	42.75	0	3,727	0.00%
2023/07/12	0	0.00	2	43.35	43.15	-2	3,768	-0.05%
2023/07/11	1	43.40	0	0.00	43.25	1	3,773	0.03%
2023/07/10	1	43.75	0	0.00	43.70	1	3,759	0.03%
2023/07/07	0	44.20	0	0.00	43.95	0	3,764	0.00%
2023/07/05	3	46.60	0	0.00	46.50	3	3,749	0.08%
2023/06/27	1	46.40	0	0.00	46.30	1	3,799	0.03%
2023/06/26	1	46.55	0	0.00	46.55	1	3,809	0.03%
2023/06/21	2	47.25	0	0.00	47.15	2	3,824	0.05%
2023/06/20	1	47.00	0	0.00	47.30	1	3,886	0.03%
2023/06/19	1	47.30	0	0.00	47.25	1	3,921	0.03%
2023/06/08	0	0.00	4	48.83	48.80	-4	3,977	-0.10%
2023/06/07	0	0.00	1	48.95	49.05	-1	3,985	-0.03%
2023/06/06	2	48.60	0	0.00	48.55	2	3,975	0.05%
2023/06/05	3	48.57	0	0.00	48.20	3	3,966	0.08%
2023/05/29	5	48.80	0	0.00	48.80	5	3,909	0.13%
2023/05/26	5	49.45	0	0.00	48.90	5	3,918	0.13%
2023/05/25	0	0.00	1	49.80	50.10	-1	3,906	-0.03%
2023/05/22	2	46.85	0	0.00	47.20	2	3,703	0.05%
2023/05/19	3	49.05	4	49.26	49.75	-1	3,560	-0.03%
2023/05/18	0	0.00	3	46.33	46.60	-3	3,388	-0.09%
2023/05/17	2	46.05	0	0.00	46.10	2	3,375	0.06%
2023/05/15	1	44.90	0	0.00	44.90	1	3,405	0.03%
2023/05/10	1	46.00	0	0.00	47.05	1	3,417	0.03%
2023/05/09	1	45.50	0	0.00	44.75	1	3,377	0.03%
2023/05/08	1	46.40	0	0.00	46.40	1	3,357	0.03%
2023/05/05	2	47.43	1	47.20	47.05	1	3,362	0.03%
2023/05/03	1	47.45	0	0.00	47.20	1	3,391	0.03%
2023/05/02	1	46.95	1	48.10	47.45	0	3,457	0.00%
2023/04/26	0	47.70	0	0.00	47.95	0	3,343	0.00%
2023/04/25	4	49.30	3	49.52	48.20	1	3,305	0.03%
2023/04/24	5	50.98	0	0.00	49.80	5	3,135	0.16%
2023/04/21	8	52.84	7	53.39	53.60	1	2,823	0.04%
2023/04/20	1	49.30	5	48.99	48.80	-4	2,378	-0.17%
2023/04/17	6	46.27	8	46.53	47.00	-2	2,185	-0.09%
2023/04/07	1	46.60	0	0.00	46.55	1	2,195	0.05%
2023/03/31	2	48.05	0	0.00	47.95	2	2,282	0.09%
2023/03/29	0	47.70	1	47.55	47.65	-1	2,498	-0.04%
2023/03/27	1	48.15	0	0.00	47.50	1	2,528	0.04%
2023/03/23	0	0.00	2	48.20	48.00	-2	2,648	-0.08%
2023/03/22	0	0.00	10	48.00	47.70	-10	2,646	-0.38%
2023/03/21	0	0.00	2	47.45	47.50	-2	2,725	-0.07%
2023/03/17	0	0.00	1.1	44.68	45.70	-1.1	2,651	-0.04%
2023/03/16	1	43.50	0	0.00	43.60	1	2,569	0.04%
2023/03/15	0	0.00	6	45.13	44.75	-6	2,572	-0.23%
2023/03/14	6	46.00	0	0.00	45.70	6	2,564	0.23%
2023/02/24	0	0.00	1.1	44.95	44.70	-1.1	2,470	-0.04%
2023/02/22	1.1	44.15	1	44.55	44.25	0.1	2,466	0.00%
2023/02/21	0	0.00	1	45.85	45.45	-1	2,456	-0.04%
2023/02/15	0	44.95	0	0.00	44.90	0	2,634	0.00%
2023/02/14	10	45.14	0	0.00	45.15	10	2,627	0.38%
2023/02/10	4	45.38	3	45.30	45.00	1	2,609	0.04%
2023/02/06	1	46.80	0	47.00	46.90	1	2,534	0.04%
2023/02/03	0	0.00	2	47.65	47.60	-2	2,504	-0.08%
2023/02/01	0	0.00	10	48.15	47.90	-10	2,475	-0.40%
2023/01/31	0	0.00	1	48.80	48.40	-1	2,415	-0.04%
2023/01/30	0	0.00	1	46.10	46.60	-1	2,314	-0.04%
2023/01/17	0	0.00	5	45.33	45.30	-5	2,270	-0.22%
2023/01/16	0	0.00	4	44.40	44.15	-4	2,237	-0.18%
2023/01/12	1	44.65	2	44.83	44.85	-1	2,243	-0.04%
2023/01/11	0	0.00	2	43.80	43.80	-2	2,195	-0.09%
2023/01/05	2	43.60	0	0.00	43.60	2	2,150	0.09%
2023/01/04	11	43.77	0	0.00	43.50	11	2,150	0.51%
2022/12/29	0	0.00	35	42.83	42.00	-35	2,104	-1.66%
2022/12/26	0	0.00	2	43.70	43.80	-2	2,068	-0.10%
2022/12/23	9	43.96	4	44.20	44.00	5	2,043	0.24%
2022/12/22	10	43.23	2	44.10	44.25	8	1,970	0.41%
2022/12/21	20	42.31	1	41.85	41.55	19	1,821	1.04%
2022/12/20	0	0.00	10	41.10	40.35	-10	1,741	-0.57%
2022/12/19	0	0.00	6	40.97	41.70	-6	1,730	-0.35%
2022/12/16	2	42.28	10	42.05	42.00	-8	1,698	-0.47%
2022/12/15	5	42.30	4	41.85	42.10	1	1,633	0.06%
2022/12/14	19	40.97	8	40.50	40.50	11	1,535	0.72%
2022/12/13	5	41.03	7	41.25	41.70	-2	1,483	-0.13%
2022/12/09	1	39.00	0	0.00	39.25	1	1,357	0.07%
2022/12/07	2	39.70	0	0.00	37.85	2	1,363	0.15%
2022/12/05	0	0.00	25	38.87	39.30	-25	1,372	-1.82%
2022/12/02	0	0.00	5	38.50	38.25	-5	1,426	-0.35%
2022/11/25	3	37.85	0	0.00	37.25	3	1,502	0.20%
2022/11/16	9	37.44	3	37.05	37.35	6	1,476	0.41%
2022/11/15	43	37.61	16	37.18	37.50	27	1,428	1.89%
2022/11/10	1	34.20	0	0.00	34.40	1	1,308	0.08%
2022/11/04	1	34.10	1	34.30	34.75	0	1,499	0.00%
2022/10/24	0	0.00	2	36.20	36.00	-2	1,838	-0.11%
2022/10/21	2	35.70	0	0.00	35.70	2	1,834	0.11%
2022/10/13	1	35.00	0	0.00	33.20	1	1,846	0.05%
2022/09/30	0	0.00	1	32.90	34.00	-1	1,920	-0.05%
2022/09/28	0	0.00	2	34.25	34.05	-2	1,965	-0.10%
2022/09/27	1	33.80	0	0.00	34.90	1	2,006	0.05%
2022/09/26	1	34.15	1	35.25	34.45	0	2,027	0.00%
2022/09/22	1	37.00	0	0.00	36.80	1	2,065	0.05%
2022/09/12	1	38.85	0	0.00	39.80	1	2,259	0.04%
2022/09/08	0	0.00	1	39.00	38.80	-1	2,242	-0.04%
2022/09/07	0	0.00	2	37.95	36.30	-2	2,193	-0.09%
2022/09/01	0	37.70	0	0.00	37.40	0	2,177	0.00%
2022/08/30	1	37.70	0	0.00	37.95	1	2,203	0.05%
2022/08/26	3	38.77	0	0.00	38.90	3	2,222	0.13%
2022/08/19	1.3	39.16	0	0.00	39.30	1.3	2,266	0.06%
2022/08/18	1	39.55	0	0.00	39.65	1	2,281	0.04%
2022/08/17	0	0.00	0	39.85	39.25	0	2,296	0.00%
2022/08/16	0	0.00	0	39.80	39.30	0	2,309	0.00%
2022/08/15	2	39.15	2	39.55	40.00	0	2,319	0.00%
2022/08/12	0	0.00	2	38.15	38.20	-2	2,268	-0.09%
2022/08/11	2	36.70	0	0.00	36.80	2	2,251	0.09%
2022/08/09	0	0.00	1	35.40	35.55	-1	2,351	-0.04%
2022/08/08	3	34.83	2	34.40	35.45	1	2,421	0.04%
2022/08/01	8	37.33	5	37.70	37.85	3	2,926	0.10%
2022/07/19	0	0.00	1	35.60	36.15	-1	3,335	-0.03%
2022/07/18	0	34.95	1	35.10	35.00	-1	3,363	-0.03%
2022/07/14	1	33.60	0	0.00	34.45	1	3,619	0.03%
2022/07/13	2	33.75	7	33.95	33.95	-5	3,715	-0.13%
2022/07/12	0.1	33.45	0	0.00	32.90	0.1	3,854	0.00%
2022/07/11	1	35.00	4	34.75	34.95	-3	4,111	-0.07%
2022/07/06	1	34.75	6	34.10	34.10	-5	4,607	-0.11%
2022/07/05	13	38.94	2	38.75	39.30	11	4,714	0.23%
2022/07/04	4	38.40	0	0.00	38.45	4	4,741	0.08%
2022/07/01	0.1	38.95	1	39.35	37.85	-0.9	4,928	-0.02%
2022/06/30	1	39.80	0	0.00	39.65	1	5,169	0.02%
2022/06/29	1	40.90	0	0.00	41.05	1	5,248	0.02%
2022/06/24	0	40.45	0	0.00	40.55	0	5,472	0.00%
2022/06/21	2	41.60	0	0.00	42.35	2	5,876	0.03%
2022/06/17	0	0.00	10	44.30	44.15	-10	5,929	-0.17%
2022/06/16	1	45.50	4	45.71	45.00	-3	5,954	-0.05%
2022/06/15	1	47.30	0	0.00	46.55	1	5,954	0.02%
2022/06/14	0	0.00	1	46.65	46.85	-1	6,001	-0.02%
2022/06/13	2	47.68	0	0.00	47.25	2	6,048	0.03%
2022/06/10	2	49.05	1	49.20	48.80	1	6,117	0.02%
2022/06/06	1	49.65	1	49.95	50.30	0	6,345	0.00%
2022/05/27	1	49.70	1	49.70	49.70	0	6,570	0.00%
2022/05/26	0	0.00	1	48.90	48.75	-1	6,797	-0.01%
2022/05/25	0	47.75	0	0.00	48.55	0	6,898	0.00%
2022/05/23	0	48.95	0	0.00	48.95	0	6,917	0.00%
2022/05/20	1	49.05	1	49.00	48.65	0	6,929	0.00%
2022/05/19	1	47.80	0	0.00	48.30	1	7,060	0.01%
2022/05/18	10	49.60	1	49.90	50.00	9	7,041	0.13%
2022/05/16	2	49.28	0	0.00	48.90	2	6,957	0.03%
2022/05/13	1.1	49.53	0	0.00	49.70	1.1	6,918	0.02%
2022/05/12	2	51.25	0	0.00	50.00	2	6,906	0.03%
2022/05/11	7	53.77	2	53.95	52.40	5	6,732	0.07%
2022/05/10	1	57.00	0	0.00	57.10	1	6,590	0.02%
2022/05/09	1	58.10	0	0.00	58.00	1	6,529	0.02%
2022/05/06	0	60.80	0	0.00	60.40	0	6,495	0.00%
2022/05/05	1	62.70	1	62.30	62.40	0	6,448	0.00%
2022/05/04	5	62.40	2	61.70	62.00	3	6,383	0.05%
2022/05/03	0	63.90	0	0.00	63.50	0	6,305	0.00%
2022/04/29	0	0.00	1	64.50	64.40	-1	6,295	-0.02%
2022/04/28	1	64.50	2	64.70	64.20	-1	6,285	-0.02%
2022/04/27	2	64.85	20	63.84	65.00	-18	6,252	-0.29%
2022/04/26	6	64.97	1	64.30	65.10	5	6,193	0.08%
2022/04/25	0	66.40	1	66.20	66.10	-1	6,069	-0.02%
2022/04/22	1	69.10	0	0.00	69.40	1	5,992	0.02%
2022/04/21	0	0.00	1	71.00	69.50	-1	5,952	-0.02%
2022/04/20	3	69.80	8	70.19	71.40	-5	5,912	-0.08%
2022/04/19	1	72.10	0	0.00	72.40	1	5,733	0.02%
2022/04/18	2	73.05	4	74.95	72.90	-2	5,664	-0.04%
2022/04/15	10	75.32	13.5	75.47	75.50	-3.5	5,535	-0.06%
2022/04/14	4	73.85	5	74.72	74.80	-1	5,271	-0.02%
2022/04/13	0	0.00	3	71.57	71.20	-3	4,961	-0.06%
2022/04/12	4	70.67	1	70.70	70.70	3	4,847	0.06%
2022/04/11	2	71.20	9	70.76	69.80	-7	4,768	-0.15%
2022/04/08	4	69.05	0	0.00	69.20	4	4,625	0.09%
2022/04/07	9	69.20	6.2	69.21	67.90	2.8	4,547	0.06%
2022/04/06	20	70.58	24	70.92	70.80	-4	4,326	-0.09%
2022/04/01	3	68.73	1	69.10	69.50	2	4,057	0.05%
2022/03/31	0	0.00	2	68.20	67.80	-2	3,960	-0.05%
2022/03/30	4	65.10	6	66.07	67.40	-2	3,881	-0.05%
2022/03/29	17	67.15	0	0.00	66.00	17	3,843	0.44%
2022/03/25	0	0.00	2	66.35	68.00	-2	3,716	-0.05%
2022/03/24	11	66.95	4.2	66.52	66.00	6.8	3,626	0.19%
2022/03/23	0	0.00	3	65.47	65.30	-3	3,518	-0.09%
2022/03/22	10	64.00	2	64.60	64.10	8	3,412	0.23%
2022/03/21	0	0.00	9	63.82	63.30	-9	3,357	-0.27%
2022/03/18	4	62.60	2	62.15	62.00	2	3,338	0.06%
2022/03/17	2	62.30	1	62.10	62.40	1	3,326	0.03%
2022/03/16	6	62.93	0	0.00	62.30	6	3,272	0.18%
2022/03/15	6.9	63.83	0	0.00	64.20	6.9	3,223	0.21%
2022/03/14	0	0.00	6	65.35	66.20	-6	3,167	-0.19%
2022/03/11	0	0.00	2	63.70	63.80	-2	3,076	-0.07%
2022/03/10	0	0.00	0.2	62.40	62.70	-0.2	3,000	-0.01%
2022/03/09	0	0.00	1	61.50	61.70	-1	2,973	-0.03%
2022/03/07	2	61.75	4	62.78	62.10	-2	2,860	-0.07%
2022/03/04	6	63.20	0	0.00	62.50	6	2,805	0.21%
2022/03/03	1	62.60	3	62.73	63.00	-2	2,793	-0.07%
2022/03/02	1	62.20	2	63.25	62.70	-1	2,778	-0.04%
2022/03/01	10	62.89	11	63.37	63.00	-1	2,739	-0.04%
2022/02/25	4.1	60.51	16	61.24	62.00	-11.9	2,577	-0.46%
2022/02/24	0	0.00	2	60.10	59.40	-2	2,513	-0.08%
2022/02/23	2	59.50	20	59.40	59.80	-18	2,470	-0.73%
2022/02/22	2	58.95	5	60.10	59.50	-3	2,466	-0.12%
2022/02/21	5	60.98	290	60.79	60.30	-285	2,430	-11.73%	大賣/鉅額交易
2022/02/18	1	59.10	2.6	57.91	58.90	-1.6	2,301	-0.07%
2022/02/17	2	57.75	1.4	57.79	57.50	0.6	2,279	0.03%
2022/02/16	1	58.30	1	58.00	57.80	0	2,322	0.00%
2022/02/15	12.5	58.30	0	0.00	58.10	12.5	2,323	0.54%
2022/02/14	92	58.69	90.3	58.39	58.90	1.7	2,375	0.07%
2022/02/11	0	0.00	81	58.10	58.00	-81	2,304	-3.51%
2022/02/10	2	57.90	42	57.97	58.10	-40	2,341	-1.71%
2022/02/09	0.1	56.80	6	57.00	57.00	-5.9	2,462	-0.24%
2022/02/08	7	56.00	12	56.29	56.40	-5	2,451	-0.20%
2022/02/07	0	0.00	1	54.80	55.50	-1	2,474	-0.04%
2022/01/26	6	51.83	7	52.30	52.20	-1	2,514	-0.04%
2022/01/25	1.1	52.00	0	0.00	51.90	1.1	2,543	0.04%
2022/01/24	1	52.50	0	0.00	52.80	1	2,561	0.04%
2022/01/20	1	53.70	0	0.00	54.30	1	2,638	0.04%
2022/01/13	3	55.20	0	0.00	55.20	3	2,814	0.11%
2022/01/12	0	0.00	1	55.40	54.70	-1	2,807	-0.04%
2022/01/11	93	55.30	0	0.00	55.10	93	2,789	3.33%
2022/01/10	119	56.07	0	0.00	56.00	119	2,792	4.26%	大買/鉅額交易
2022/01/07	18	56.70	0	0.00	56.70	18	2,784	0.65%
2022/01/05	2	57.70	1	57.70	57.50	1	2,846	0.04%
2022/01/04	6	57.28	5	57.88	57.50	1	2,874	0.03%
2022/01/03	1	57.50	1	57.60	57.50	0	2,898	0.00%
2021/12/30	0	0.00	2	58.20	58.20	-2	2,921	-0.07%
2021/12/27	7	58.66	0	0.00	58.40	7	3,041	0.23%
2021/12/23	5	60.56	35	60.60	60.00	-30	3,119	-0.96%
2021/12/21	4	60.10	0	0.00	59.90	4	3,097	0.13%
2021/12/17	0	0.00	92	59.10	58.80	-92	3,019	-3.05%
2021/12/16	7.3	57.62	0	0.00	57.30	7.3	2,938	0.25%
2021/12/14	1	57.40	0	0.00	56.80	1	3,001	0.03%
2021/12/13	1	57.50	4	58.45	58.60	-3	2,981	-0.10%
2021/12/07	0	0.00	1	58.00	58.50	-1	3,081	-0.03%
2021/12/03	5.2	57.41	0	0.00	57.30	5.2	3,109	0.17%
2021/12/02	1	56.90	2	57.10	57.30	-1	3,147	-0.03%
2021/12/01	1	57.10	0	0.00	57.00	1	3,181	0.03%
2021/11/30	1	56.60	0	0.00	57.30	1	3,231	0.03%
2021/11/26	0	0.00	2	57.70	57.80	-2	3,312	-0.06%
2021/11/25	0	0.00	3	59.33	59.00	-3	3,404	-0.09%
2021/11/24	1	58.80	2	59.00	58.80	-1	3,404	-0.03%
2021/11/23	0	0.00	4	57.65	57.10	-4	3,361	-0.12%
2021/11/19	1	56.30	3	56.10	56.10	-2	3,630	-0.06%
2021/11/17	1	57.30	29	57.00	57.10	-28	3,795	-0.74%
2021/11/16	6	56.45	0	0.00	56.20	6	3,824	0.16%
2021/11/15	7	57.33	35	56.98	56.80	-28	3,881	-0.72%
2021/11/12	4	58.63	2	58.50	58.30	2	3,955	0.05%
2021/11/11	2	58.20	9	59.51	58.70	-7	4,057	-0.17%
2021/11/10	3.5	58.96	1	59.00	58.60	2.5	4,129	0.06%
2021/11/09	7	59.36	4	59.80	59.50	3	4,171	0.07%
2021/11/08	0	0.00	51	61.47	60.00	-51	4,194	-1.22%
2021/11/05	5	58.10	0	0.00	58.50	5	4,137	0.12%
2021/11/04	3	58.67	2	58.65	58.50	1	4,210	0.02%
2021/11/03	5	59.50	0	0.00	59.40	5	4,313	0.12%
2021/11/02	0	0.00	3	58.60	57.60	-3	4,284	-0.07%
2021/11/01	1	58.30	20	58.20	58.20	-19	4,327	-0.44%
2021/10/29	0	0.00	1	57.90	58.20	-1	4,348	-0.02%
2021/10/28	6	58.37	38	59.01	59.00	-32	4,363	-0.73%
2021/10/27	0.3	57.70	0	0.00	57.80	0.3	4,438	0.01%
2021/10/25	0	0.00	3	56.67	56.80	-3	4,777	-0.06%
2021/10/22	4	55.80	0	0.00	55.20	4	4,893	0.08%
2021/10/21	1	58.10	1	58.20	58.20	0	4,935	0.00%
2021/10/19	0	0.00	2	57.40	57.20	-2	5,203	-0.04%
2021/10/18	4	57.33	2	57.30	56.70	2	5,351	0.04%
2021/10/14	1	56.20	91	56.72	56.70	-90	5,959	-1.51%
2021/10/13	83	55.04	5	56.26	55.10	78	6,355	1.23%
2021/10/12	4	56.50	3	57.63	56.30	1	6,482	0.02%
2021/10/08	32	57.56	12	58.81	57.20	20	6,758	0.30%
2021/10/07	0	0.00	34	58.59	58.80	-34	7,076	-0.48%
2021/10/06	22	58.35	14	57.83	57.60	8	7,411	0.11%
2021/10/05	10	56.20	10	57.90	58.60	0	7,686	0.00%
2021/10/04	73	57.87	3	58.37	56.80	70	7,883	0.89%
2021/10/01	40.1	61.49	2	59.50	59.50	38.1	8,220	0.46%
2021/09/30	4	61.10	2	62.45	63.00	2	8,743	0.02%
2021/09/29	62	61.17	0	0.00	60.70	62	9,439	0.66%
2021/09/28	3	61.87	2	61.85	61.50	1	10,946	0.01%
2021/09/27	0	0.00	20	62.50	62.50	-20	11,719	-0.17%
2021/09/23	99	62.08	7	62.20	62.00	92	13,703	0.67%
2021/09/22	63	62.93	3	62.90	62.20	60	14,889	0.40%
2021/09/17	7	64.30	6	64.72	65.00	1	15,482	0.01%
2021/09/16	6	64.75	21	64.61	64.30	-15	15,766	-0.10%
2021/09/15	22.2	63.94	0	0.00	65.00	22.2	16,031	0.14%
2021/09/14	51	65.86	46	64.71	65.00	5	16,733	0.03%
2021/09/13	1	66.70	33	66.68	66.80	-32	17,518	-0.18%
2021/09/10	32	66.02	0	0.00	66.10	32	17,588	0.18%
2021/09/09	1	64.20	6	65.10	65.20	-5	17,647	-0.03%
2021/09/08	6	64.72	1	65.50	64.20	5	17,830	0.03%
2021/09/07	4.1	65.66	2	66.35	65.40	2.1	17,941	0.01%
2021/09/06	2.2	66.64	2	66.80	66.30	0.2	18,054	0.00%
2021/09/03	8.2	67.69	21	68.11	66.80	-12.8	18,234	-0.07%
2021/09/02	29.1	67.53	1	67.70	67.60	28.1	18,385	0.15%
2021/09/01	15	70.22	1.5	70.67	69.40	13.5	18,473	0.07%
2021/08/31	46	71.00	3	71.47	70.30	43	18,592	0.23%
2021/08/30	0	69.50	0	0.00	69.60	0	18,777	0.00%
2021/08/27	22	68.79	1	69.10	69.10	21	19,012	0.11%
2021/08/26	2	69.70	115	68.98	69.00	-113	19,337	-0.58%	大賣/鉅額交易
2021/08/25	0.1	67.10	5	66.20	67.10	-4.9	19,534	-0.03%
2021/08/24	0.1	66.10	0	0.00	66.30	0.1	19,780	0.00%
2021/08/23	2	66.20	21	66.18	65.80	-19	20,561	-0.09%
2021/08/20	11	62.55	1	63.40	63.20	10	21,093	0.05%
2021/08/19	61	64.42	0	0.00	63.20	61	21,520	0.28%
2021/08/18	50.1	63.00	57	66.76	67.00	-6.9	21,600	-0.03%
2021/08/17	0.2	67.00	0	0.00	64.50	0.2	21,796	0.00%
2021/08/16	57.3	67.88	9	68.46	68.40	48.3	22,036	0.22%
2021/08/13	2.2	72.87	1	73.70	72.20	1.2	22,349	0.01%
2021/08/12	5.1	72.28	19	73.16	74.10	-13.9	22,842	-0.06%
2021/08/11	2.1	72.14	8.4	73.88	71.50	-6.3	23,280	-0.03%
2021/08/10	13.2	73.30	9.3	73.26	72.50	3.9	23,465	0.02%
2021/08/09	2.1	74.74	14	75.70	75.80	-11.9	23,677	-0.05%
2021/08/06	4	74.18	1	74.70	73.70	3	23,956	0.01%
2021/08/05	4.2	74.67	3	74.30	74.20	1.2	24,359	0.00%
2021/08/04	6	76.25	1	76.10	76.10	5	24,634	0.02%
2021/08/03	3.5	76.56	12	76.81	76.80	-8.5	25,439	-0.03%
2021/08/02	7	76.17	16	76.68	77.50	-9	26,084	-0.03%
2021/07/30	2	77.30	3.3	77.33	75.80	-1.3	26,449	0.00%
2021/07/29	2	72.60	53	74.85	75.00	-51	27,183	-0.19%
2021/07/28	0.1	72.60	0	0.00	72.50	0.1	27,871	0.00%
2021/07/27	2	73.25	1	75.40	72.10	1	28,415	0.00%
2021/07/26	6	75.62	4	74.83	74.70	2	29,154	0.01%
2021/07/23	2	73.55	15	73.46	73.80	-13	29,831	-0.04%
2021/07/22	55.5	73.27	4	72.68	71.70	51.5	30,155	0.17%
2021/07/21	6.3	74.85	1	78.30	73.30	5.3	30,639	0.02%
2021/07/20	64.2	76.68	9	77.16	76.80	55.2	30,768	0.18%
2021/07/19	4	76.03	4	77.40	79.40	0	30,883	0.00%
2021/07/16	1.1	74.70	4	74.50	74.00	-2.9	31,277	-0.01%
2021/07/15	8.5	73.74	15	74.10	74.80	-6.5	31,829	-0.02%
2021/07/14	9.4	73.20	18	73.59	72.00	-8.6	31,954	-0.03%
2021/07/13	7.3	77.18	4	77.63	75.60	3.3	32,305	0.01%
2021/07/12	2	84.00	2	84.80	81.20	0	32,626	0.00%
2021/07/09	26	82.72	27	81.59	81.10	-1	33,246	0.00%
2021/07/08	17	83.76	15	84.55	83.60	2	34,034	0.01%
2021/07/07	25	85.16	11	85.18	84.00	14	33,763	0.04%
2021/07/06	10.1	87.55	10.3	89.06	87.80	-0.2	33,327	0.00%
2021/07/05	56.6	89.37	15.1	90.02	85.80	41.5	32,680	0.13%
2021/07/02	3	82.37	10.1	84.64	86.60	-7.1	31,335	-0.02%
2021/07/01	10	78.77	9	78.49	78.80	1	30,621	0.00%
2021/06/30	13	83.09	9.2	84.32	79.80	3.8	30,088	0.01%
2021/06/29	21.1	78.41	23.3	79.52	80.20	-2.2	28,815	-0.01%
2021/06/28	3	72.77	24.1	72.53	74.30	-21.1	27,622	-0.08%
2021/06/25	39	67.82	3	67.97	67.60	36	26,994	0.13%
2021/06/24	7.5	67.31	7	67.57	66.80	0.5	26,720	0.00%
2021/06/23	12	68.66	8	67.48	65.60	4	26,441	0.02%
2021/06/22	6.2	67.16	21.1	68.42	69.50	-14.9	25,722	-0.06%
2021/06/21	15	64.75	6	64.30	63.20	9	24,893	0.04%
2021/06/18	2.1	64.46	1	65.50	64.30	1.1	24,773	0.00%
2021/06/17	11.9	64.74	31	64.63	64.70	-19.1	24,687	-0.08%
2021/06/16	28	65.06	26	65.66	64.30	2	24,501	0.01%
2021/06/15	2.2	64.37	42	65.24	65.80	-39.8	24,374	-0.16%
2021/06/11	41	65.14	17	65.85	64.10	24	24,239	0.10%
2021/06/09	12	64.24	0	0.00	63.60	12	23,966	0.05%
2021/06/08	32	65.53	40	67.25	65.50	-8	23,840	-0.03%
2021/06/07	35	65.59	42	66.36	65.20	-7	23,766	-0.03%
2021/06/04	43	66.73	35	67.84	66.30	8	23,647	0.03%
2021/06/03	37	66.72	23	67.67	66.70	14	23,600	0.06%
2021/06/02	65	66.54	43.1	67.55	67.00	22	23,249	0.09%
2021/06/01	3	64.60	4	65.18	65.60	-1	22,815	0.00%
2021/05/31	22	67.93	20.1	68.57	64.20	2	22,585	0.01%
2021/05/28	24	62.37	33.1	63.14	64.40	-9.1	21,715	-0.04%
2021/05/27	21	60.02	31.1	60.05	58.60	-10.1	21,116	-0.05%
2021/05/26	1	57.80	1	55.90	57.80	0	20,697	0.00%
2021/05/25	26	57.41	3	58.50	56.80	23	20,585	0.11%
2021/05/24	4	59.05	3	60.33	58.80	1	20,330	0.00%
2021/05/21	4	59.98	17	61.04	60.70	-13	20,101	-0.06%
2021/05/20	22	60.03	14	59.13	57.20	8	19,706	0.04%
2021/05/19	13	59.24	24.4	60.51	61.70	-11.4	19,174	-0.06%
2021/05/18	6	54.00	11.2	55.06	56.10	-5.2	18,723	-0.03%
2021/05/17	4	54.55	189	52.59	51.00	-185	18,450	-1.00%	大賣/鉅額交易
2021/05/14	2	58.10	2	61.00	56.60	0	18,170	0.00%
2021/05/13	65	59.38	19	61.65	60.20	46	17,761	0.26%
2021/05/12	170	66.55	5	70.78	65.10	165	17,309	0.95%	大買/鉅額交易
2021/05/11	33	76.55	97	75.85	72.30	-64	16,971	-0.38%
2021/05/10	14	79.37	30.1	80.66	80.20	-16.1	16,146	-0.10%
2021/05/07	17	73.35	8	75.59	75.80	9	15,440	0.06%
2021/05/06	98	75.90	101	77.08	73.90	-3	14,956	-0.02%	大賣/
2021/05/05	10	73.01	29	73.88	74.60	-19	13,962	-0.14%
2021/05/04	77	69.48	22	71.58	69.30	55	13,185	0.42%
2021/05/03	15	79.08	32	80.08	72.60	-17	12,523	-0.14%
2021/04/29	32	79.25	22	78.96	80.50	10	11,674	0.09%
2021/04/28	20	70.82	11	70.88	73.20	9	10,831	0.08%
2021/04/27	18	69.38	12	70.17	70.60	6	10,422	0.06%
2021/04/26	3	62.57	8.3	64.02	66.50	-5.3	9,804	-0.05%
2021/04/23	8	58.91	11	59.87	60.50	-3	9,449	-0.03%
2021/04/22	14	62.76	14	62.58	59.30	0	9,050	0.00%
2021/04/21	17	58.02	17	58.92	58.90	0	8,305	0.00%
2021/04/20	16	54.49	13.1	53.63	56.70	2.9	7,636	0.04%
2021/04/19	2	55.50	6	56.08	55.00	-4	7,276	-0.06%
2021/04/16	1	52.80	16	53.41	53.00	-15	6,608	-0.23%
2021/04/15	19	50.79	15	49.58	52.00	4	5,951	0.07%
2021/04/14	10	47.95	13	48.93	48.00	-3	5,075	-0.06%
2021/04/13	0	0.00	3	45.05	44.65	-3	4,123	-0.07%
2021/04/12	0	0.00	3	45.00	44.60	-3	4,101	-0.07%
2021/04/08	31	43.39	42	44.18	44.50	-11	3,910	-0.28%
2021/04/07	2	41.50	11	41.38	42.00	-9	3,813	-0.24%
2021/04/06	0	0.00	10	41.00	41.95	-10	3,846	-0.26%
2021/04/01	0	0.00	25	40.02	40.45	-25	3,714	-0.67%
2021/03/31	21	39.79	0	0.00	39.65	21	3,666	0.57%
2021/03/30	0	0.00	11	39.63	39.70	-11	3,699	-0.30%
2021/03/25	0	0.00	10	39.40	39.25	-10	4,384	-0.23%
2021/03/24	11	38.87	0	0.00	38.80	11	4,457	0.25%
2021/03/19	10	38.95	0	0.00	39.05	10	4,517	0.22%
2021/03/18	5	39.45	10	39.65	39.35	-5	4,556	-0.11%
2021/03/17	12	39.06	10	39.55	39.30	2	4,842	0.04%
2021/03/16	20	39.55	0	0.00	38.95	20	5,185	0.39%
2021/03/15	0	0.00	10	40.75	40.80	-10	5,090	-0.20%
2021/03/11	10	40.20	14	40.47	39.95	-4	5,153	-0.08%
2021/03/10	6	40.00	4	40.44	41.15	2	5,110	0.04%
2021/03/09	15	39.17	17	40.16	39.40	-2	4,971	-0.04%
2021/03/08	5	38.75	15	39.50	39.20	-10	4,807	-0.21%
2021/03/05	11	39.02	4	39.35	38.85	7	4,875	0.14%
2021/03/04	0	0.00	3	40.30	39.65	-3	4,933	-0.06%
2021/03/03	0	0.00	10	39.20	39.15	-10	4,974	-0.20%
2021/03/02	10	38.35	6	39.08	38.55	4	5,172	0.08%
2021/02/25	11	39.40	2	39.60	39.70	9	5,626	0.16%
2021/02/24	17	39.60	0	0.00	38.80	17	5,682	0.30%
2021/02/23	0	0.00	22	40.43	39.80	-22	5,640	-0.39%
2021/02/22	1	38.70	24	38.98	39.00	-23	5,517	-0.42%
2021/02/19	2	37.85	0	0.00	37.75	2	5,449	0.04%
2021/02/18	0	0.00	165	37.54	37.85	-165	5,430	-3.04%	大賣/鉅額交易
2021/02/17	0	0.00	91	36.52	36.40	-91	5,390	-1.69%
2021/01/29	1	34.25	0	0.00	34.10	1	5,424	0.02%
2021/01/28	35	34.30	0	0.00	34.50	35	5,419	0.65%
2021/01/20	163	34.58	0	0.00	34.10	163	5,396	3.02%	大買/鉅額交易
2021/01/19	0	0.00	50	36.25	35.85	-50	5,413	-0.92%
2021/01/18	114	34.93	75	35.64	35.95	39	5,390	0.72%	大買/
2021/01/15	92	34.84	15	35.03	35.05	77	5,355	1.44%
2021/01/14	3	35.93	53	36.09	36.10	-50	5,286	-0.95%
2021/01/13	6	36.65	11	36.65	36.65	-5	5,201	-0.10%
2021/01/12	5	37.78	32	37.84	37.00	-27	5,156	-0.52%
2021/01/11	15	38.90	15	38.72	38.65	0	5,091	0.00%
2021/01/08	26	39.10	0	0.00	38.90	26	5,080	0.51%
2021/01/07	2	39.60	10	39.70	39.40	-8	5,063	-0.16%
2021/01/06	26	39.59	16	39.82	39.35	10	5,041	0.20%
2021/01/05	15	40.18	90	40.79	40.70	-75	4,969	-1.51%
2020/12/31	10	39.35	0	0.00	39.45	10	4,881	0.20%
2020/12/30	0	0.00	12	40.20	39.70	-12	4,898	-0.24%
2020/12/29	4	39.80	20	40.53	39.80	-16	4,849	-0.33%
2020/12/28	21	39.00	0	0.00	39.00	21	4,740	0.44%
2020/12/24	25	39.20	0	0.00	38.90	25	4,704	0.53%
2020/12/23	62	39.33	0	0.00	39.70	62	4,672	1.33%
2020/12/22	20	42.05	176	42.25	40.30	-156	4,695	-3.32%	大賣/鉅額交易
2020/12/18	11	39.55	10	38.90	39.10	1	4,170	0.02%
2020/12/15	23	38.17	0	0.00	37.90	23	4,254	0.54%
2020/12/14	0	0.00	10	38.70	38.55	-10	4,332	-0.23%
2020/12/11	175	39.41	39	39.36	38.70	136	4,395	3.09%	大買/鉅額交易
2020/12/10	22	39.45	2	40.05	41.00	20	4,124	0.48%
2020/12/09	0	0.00	2	38.10	37.80	-2	3,814	-0.05%
2020/12/08	10	38.00	2	38.55	38.20	8	4,061	0.20%
2020/12/07	15	38.13	0	0.00	38.55	15	4,055	0.37%
2020/12/03	2	38.30	5	38.20	37.95	-3	4,028	-0.07%
2020/12/02	4	37.48	10	37.40	37.45	-6	4,193	-0.14%
2020/11/30	20	39.63	3	38.98	38.85	17	4,119	0.41%
2020/11/27	36	38.70	4.5	38.61	38.70	31.5	4,081	0.77%
2020/11/26	2	38.38	12	38.23	38.45	-10	3,993	-0.25%
2020/11/25	15	37.44	14	37.10	36.85	1	3,842	0.03%
2020/11/24	3	34.90	36	35.17	35.15	-33	3,510	-0.94%
2020/11/23	1	33.75	1	33.95	33.95	0	3,344	0.00%
2020/11/18	2	32.38	0	0.00	32.20	2	3,217	0.06%
2020/11/17	2	32.25	0	0.00	32.05	2	3,231	0.06%
2020/11/16	2	32.45	2	32.20	32.25	0	3,263	0.00%
2020/11/13	0	0.00	3	32.80	32.80	-3	3,252	-0.09%
2020/11/12	5	32.09	3	32.57	31.95	2	3,257	0.06%
2020/11/11	0	0.00	7	32.56	32.90	-7	3,205	-0.22%
2020/11/10	0	0.00	0.1	31.80	31.70	-0.1	3,157	0.00%
2020/11/03	0	0.00	1	32.00	31.85	-1	3,434	-0.03%
2020/11/02	0	0.00	1	31.90	31.85	-1	3,425	-0.03%
2020/10/29	1	31.70	0	0.00	32.20	1	3,392	0.03%
2020/10/28	1	33.05	1	32.35	32.65	0	3,371	0.00%
2020/10/27	6	32.34	2	32.00	32.70	4	3,335	0.12%
2020/10/22	2	30.30	0	0.00	30.30	2	3,270	0.06%
2020/10/16	4	31.33	0	0.00	30.90	4	3,292	0.12%
2020/10/15	1	32.10	0	0.00	31.95	1	3,264	0.03%
2020/10/13	0	0.00	2	32.40	32.50	-2	3,236	-0.06%
2020/10/08	0	0.00	2	32.20	32.35	-2	3,208	-0.06%
2020/10/07	0	0.00	1	32.75	32.60	-1	3,196	-0.03%
2020/10/06	0	0.00	5	32.65	32.50	-5	3,159	-0.16%
2020/10/05	0	0.00	5	31.00	31.30	-5	3,114	-0.16%
2020/09/29	3	30.25	0	0.00	30.25	3	3,103	0.10%
2020/09/28	0	0.00	5	31.00	30.60	-5	3,091	-0.16%
2020/09/25	6	30.22	4	31.45	30.45	2	3,080	0.06%
2020/09/24	2	31.23	2	30.95	30.65	0	2,972	0.00%
2020/09/21	2	33.45	0	0.00	33.25	2	2,760	0.07%
2020/09/17	0	0.00	2	34.70	34.45	-2	2,603	-0.08%
2020/09/15	2	31.45	0	0.00	31.30	2	2,326	0.09%
2020/09/14	2	32.80	0	0.00	31.95	2	2,295	0.09%
2020/09/11	0	0.00	23	32.76	32.15	-23	2,227	-1.03%
2020/09/10	6	31.83	0	0.00	32.00	6	1,944	0.31%
2020/09/09	0	0.00	2	32.00	31.95	-2	1,909	-0.10%
2020/09/08	1	31.35	2	31.80	31.25	-1	1,870	-0.05%
2020/09/07	2	33.38	3	33.12	32.80	-1	1,799	-0.06%
2020/09/04	1	30.30	0	0.00	30.80	1	1,598	0.06%
2020/09/02	0	0.00	2	30.35	31.00	-2	1,534	-0.13%
2020/09/01	5	29.74	0	0.00	29.70	5	1,501	0.33%
2020/08/31	10	29.90	0	0.00	29.85	10	1,474	0.68%
2020/08/28	0	0.00	2	29.20	29.05	-2	1,411	-0.14%
2020/08/25	0	0.00	2	29.10	29.15	-2	1,347	-0.15%
2020/08/14	10	29.35	2	29.65	29.70	8	1,218	0.66%
2020/08/12	0	0.00	10	29.70	29.15	-10	1,174	-0.85%
2020/08/11	21	30.23	10	29.97	29.80	11	1,135	0.97%
2020/08/10	30	28.63	96	28.02	29.40	-66	981	-6.73%
2020/08/03	0	0.00	5	26.65	26.55	-5	882	-0.57%
2020/07/30	0	0.00	2	26.55	26.85	-2	889	-0.22%
2020/07/27	0	0.00	50	26.10	25.80	-50	882	-5.67%
2020/07/24	0	0.00	80	26.62	26.40	-80	875	-9.14%
2020/07/22	10	25.50	0	0.00	25.60	10	833	1.20%
2020/07/21	20	25.08	0	0.00	25.10	20	824	2.43%
2020/07/17	0	0.00	63	25.16	24.90	-63	823	-7.65%
2020/07/16	0	0.00	1	25.10	24.85	-1	816	-0.12%
2020/07/15	5	24.75	0	0.00	24.50	5	806	0.62%
2020/07/14	1	25.05	0	0.00	24.55	1	801	0.12%
2020/07/08	0	0.00	1	25.20	25.15	-1	790	-0.13%
2020/07/06	1	25.10	0	0.00	25.30	1	798	0.13%
2020/06/18	1	25.60	0	0.00	25.50	1	918	0.11%
2020/06/11	2	25.65	0	0.00	25.60	2	1,153	0.17%
2020/06/09	1	26.80	0	0.00	27.00	1	1,211	0.08%
2020/06/08	0	0.00	71	26.80	26.65	-71	1,222	-5.81%
2020/05/29	2	24.65	0	0.00	24.65	2	1,195	0.17%
2020/05/28	0	0.00	2	24.80	25.30	-2	1,178	-0.17%
2020/05/15	1	23.85	0	0.00	23.60	1	1,182	0.08%
2020/05/13	1	24.45	0	0.00	24.45	1	1,176	0.08%
2020/05/11	1	24.85	0	0.00	24.85	1	1,183	0.08%
2020/04/29	0	0.00	1	23.20	23.30	-1	1,184	-0.08%
2020/04/22	0	0.00	0.5	22.35	22.35	-0.5	1,250	-0.04%
2020/04/17	3	23.75	0	0.00	23.20	3	1,384	0.22%
2020/04/16	0	0.00	1	22.85	23.35	-1	1,392	-0.07%
2020/04/14	1	22.35	5	22.50	22.50	-4	1,399	-0.29%
2020/04/10	0.2	22.50	0	0.00	22.45	0.2	1,407	0.01%
2020/04/09	0	0.00	1	22.20	22.10	-1	1,427	-0.07%
2020/04/08	0	0.00	3	22.20	22.30	-3	1,448	-0.21%
2020/04/01	0	0.00	30	21.50	21.55	-30	1,513	-1.98%
2020/03/31	0	0.00	5	21.40	21.45	-5	1,520	-0.33%
2020/03/20	0	0.00	1	18.85	18.85	-1	1,484	-0.07%
2020/03/19	51	17.10	50	17.60	17.15	1	1,537	0.07%
2020/03/17	46	20.95	0	0.00	20.90	46	1,456	3.16%
2020/03/16	2	23.40	0	0.00	23.20	2	1,390	0.14%
2020/03/13	124	24.05	0	0.00	24.10	124	1,365	9.08%	大買/鉅額交易
2020/03/12	14	27.24	0	0.00	26.70	14	1,304	1.07%
2020/03/10	38	27.50	0	0.00	28.10	38	1,271	2.99%
2020/03/09	1	28.60	0	0.00	28.20	1	1,257	0.08%
2020/02/10	1	28.80	0	0.00	28.80	1	1,235	0.08%
2020/02/07	1	30.10	0	0.00	29.55	1	1,225	0.08%
2020/02/03	0	0.00	1	30.65	31.15	-1	1,187	-0.08%
2020/01/30	0	0.00	1	30.20	30.50	-1	1,124	-0.09%
2020/01/16	1	32.80	0	0.00	32.80	1	1,074	0.09%
2020/01/15	0	0.00	0.1	32.20	32.40	-0.1	1,060	-0.01%
2020/01/14	2	32.45	50	32.50	32.50	-48	1,048	-4.58%
2020/01/13	1	32.65	50	32.90	32.10	-49	1,034	-4.73%
2020/01/10	0	0.00	1	31.50	31.35	-1	965	-0.10%
2020/01/09	1	30.80	0	0.00	30.90	1	948	0.11%
2020/01/02	0	0.00	50	32.02	31.70	-50	901	-5.55%
2019/12/31	0	0.00	1	31.75	31.50	-1	875	-0.11%
2019/12/30	0	0.00	51	31.85	31.70	-51	849	-6.01%
2019/12/25	1	30.75	2	30.65	30.30	-1	772	-0.13%
2019/12/24	3	30.65	1	30.60	30.50	2	769	0.26%
2019/12/20	0	0.00	52	31.00	30.80	-52	734	-7.08%
2019/12/17	0	0.00	4	30.95	31.05	-4	710	-0.56%
2019/12/13	0	0.00	1	28.95	29.80	-1	614	-0.16%
2019/11/29	1	28.20	0	0.00	28.00	1	611	0.16%
2019/11/26	0	0.00	1	28.50	29.00	-1	622	-0.16%
2019/11/25	0	0.00	2	27.65	27.65	-2	597	-0.33%
2019/11/14	2	27.35	0	0.00	27.30	2	653	0.31%
2019/11/11	3	28.70	0	0.00	28.10	3	725	0.41%
2019/11/08	0	0.00	1	28.90	28.75	-1	737	-0.14%
2019/11/07	0	0.00	3	28.65	28.40	-3	739	-0.41%
2019/11/06	3	28.85	0	0.00	28.60	3	741	0.40%
2019/10/29	0	0.00	0.2	28.25	28.35	-0.2	792	-0.03%
2019/10/24	1	29.10	0	0.00	29.10	1	849	0.12%
2019/10/22	0	0.00	4	29.34	29.25	-4	859	-0.47%
2019/10/21	2	29.95	0	0.00	29.25	2	869	0.23%
2019/10/18	0	0.00	54	29.15	29.50	-54	874	-6.18%
2019/10/17	0	0.00	4	28.50	28.55	-4	875	-0.46%
2019/10/08	1	28.15	1	27.80	28.15	0	970	0.00%
2019/10/07	4	27.80	0	0.00	27.70	4	975	0.41%
2019/09/24	0	0.00	1	29.20	29.20	-1	971	-0.10%
2019/09/18	0	0.00	1	28.85	28.90	-1	954	-0.10%
2019/09/12	1	28.10	0	0.00	28.15	1	952	0.11%
2019/09/05	0	0.00	2	28.28	28.20	-2	952	-0.21%
2019/09/04	0	0.00	1	28.25	28.30	-1	944	-0.11%
2019/09/03	3	27.75	0	0.00	27.80	3	937	0.32%
2019/09/02	0	0.00	1	27.45	27.50	-1	931	-0.11%
2019/08/27	50	26.20	0	0.00	26.20	50	939	5.32%
2019/08/26	2	26.10	0	0.00	26.10	2	942	0.21%
2019/08/19	50	26.80	20	26.90	26.85	30	932	3.22%
2019/08/15	1	27.00	0	0.00	26.50	1	918	0.11%
2019/08/06	50	28.18	0	0.00	28.55	50	894	5.59%
2019/08/05	50	29.50	0	0.00	29.05	50	898	5.57%
2019/08/02	87	30.00	0	0.00	29.90	87	892	9.74%
2019/08/01	14	30.50	0	0.00	30.60	14	887	1.58%
2019/07/31	11	30.75	0	0.00	30.75	11	886	1.24%
2019/07/29	0	0.00	7	31.51	31.50	-7	876	-0.80%
2019/07/26	6	31.30	0	0.00	31.10	6	855	0.70%
2019/07/25	0	0.00	4	31.00	30.80	-4	851	-0.47%
2019/07/22	10	31.40	3	31.48	31.35	7	841	0.83%
2019/07/17	6	30.87	0	0.00	31.05	6	798	0.75%
2019/06/13	0	0.00	3	31.20	31.00	-3	1,146	-0.26%
2019/06/10	3	30.90	0	0.00	31.00	3	1,229	0.24%
2019/05/28	0	0.00	50	31.20	31.90	-50	1,287	-3.88%
2019/05/20	0	0.00	1	31.20	30.70	-1	1,438	-0.07%
2019/05/16	0	0.00	0	29.90	29.90	0	1,444	0.00%
2019/05/13	50	29.65	0	0.00	29.25	50	1,486	3.36%
2019/04/19	0	0.00	3	30.60	30.55	-3	1,765	-0.17%
2019/04/12	3	31.22	2	30.70	30.70	1	1,846	0.05%
2019/04/11	1	31.50	0	0.00	31.50	1	1,814	0.06%
2019/04/09	1	32.10	0	0.00	32.10	1	1,781	0.06%
2019/04/01	1	32.50	0.5	32.80	32.65	0.5	1,799	0.03%
2019/03/20	0	0.00	2	33.55	33.25	-2	1,958	-0.10%
2019/03/18	0	0.00	1	34.30	34.10	-1	1,888	-0.05%
2019/03/08	10	32.45	0	0.00	32.55	10	1,901	0.53%
2019/03/05	10	33.00	0	0.00	33.00	10	1,977	0.51%
2019/02/25	3	32.75	2	32.75	32.70	1	2,095	0.05%
2019/02/22	5	32.40	1	32.50	32.40	4	2,085	0.19%
2019/02/21	12	32.36	2	32.43	32.35	10	2,084	0.48%
2019/02/19	5	32.70	3	32.40	32.25	2	2,107	0.09%
2019/02/18	2	31.50	0	0.00	31.65	2	2,156	0.09%
2019/02/15	2	31.10	1	31.20	31.10	1	2,327	0.04%
2019/02/12	2	31.70	0	0.00	31.75	2	2,403	0.08%
2019/01/30	2	32.25	16	32.38	32.30	-14	2,353	-0.59%
2019/01/29	0	0.00	10	32.30	32.10	-10	2,364	-0.42%
2019/01/28	1	31.90	16	31.95	32.10	-15	2,396	-0.63%
2019/01/25	1	31.70	0	0.00	31.60	1	2,453	0.04%
2019/01/24	0	0.00	2	32.20	31.75	-2	2,469	-0.08%
2019/01/23	2	30.63	2	30.60	30.60	0	2,408	0.00%
2019/01/22	1	30.45	1	30.45	30.45	0	2,456	0.00%
2019/01/21	1	30.35	21	30.28	30.35	-20	2,512	-0.80%
2019/01/18	4	30.64	1	30.55	30.55	3	2,564	0.12%
2019/01/15	1	30.80	0	0.00	30.80	1	2,732	0.04%
2019/01/10	1	31.10	0	0.00	31.30	1	2,894	0.03%
2019/01/09	0	0.00	1	31.85	31.55	-1	2,931	-0.03%
2019/01/08	3	31.30	6	31.33	31.65	-3	2,978	-0.10%
2019/01/04	18	29.99	20	30.10	30.10	-2	3,074	-0.07%
2019/01/03	0	0.00	1	30.90	30.60	-1	3,196	-0.03%
2019/01/02	1	31.25	2	31.18	31.10	-1	3,279	-0.03%
2018/12/28	5	31.25	7	31.40	31.10	-2	3,350	-0.06%
2018/12/27	1	31.25	0	0.00	31.10	1	3,482	0.03%
2018/12/26	0	0.00	13	31.40	31.00	-13	3,621	-0.36%
2018/12/25	10	31.25	8	31.35	31.20	2	3,912	0.05%
2018/12/24	20	31.90	28	32.17	31.70	-8	4,019	-0.20%
2018/12/22	36	31.99	36	31.63	32.00	0	4,175	0.00%
2018/12/21	29	30.47	11	30.58	30.55	18	4,397	0.41%
2018/12/20	12	30.26	12	30.52	30.20	0	4,750	0.00%
2018/12/19	17	30.76	17	30.82	30.40	0	5,218	0.00%
2018/12/13	7	32.00	6	31.69	31.65	1	6,666	0.02%
2018/12/11	2	31.65	2	31.73	31.55	0	7,000	0.00%
2018/12/10	1	31.80	1	31.65	31.65	0	7,033	0.00%
2018/12/07	20	31.80	0	0.00	31.85	20	7,157	0.28%
2018/12/05	0	0.00	1	32.50	32.55	-1	7,288	-0.01%
2018/12/04	2	33.43	2	33.25	33.20	0	7,306	0.00%
2018/12/03	3	32.92	1	33.10	33.35	2	7,334	0.03%
2018/11/30	1	31.40	3	32.33	32.55	-2	7,303	-0.03%
2018/11/28	2	31.98	38	32.16	32.15	-36	7,251	-0.50%
2018/11/26	32	32.36	26	31.61	32.60	6	7,229	0.08%
2018/11/23	3	32.37	0	0.00	32.30	3	7,153	0.04%
2018/11/22	1	33.55	1	33.60	33.10	0	7,104	0.00%
2018/11/19	1	34.15	0	0.00	34.05	1	7,142	0.01%
2018/11/15	12	33.85	12	34.50	35.00	0	7,199	0.00%
2018/11/14	0	0.00	54.2	34.98	34.70	-54.2	7,090	-0.76%
2018/11/13	3	31.93	4	32.11	32.50	-1	6,940	-0.01%
2018/11/12	4	32.33	2	32.75	32.15	2	6,896	0.03%
2018/11/09	6	33.28	2	32.95	32.85	4	6,888	0.06%
2018/11/08	0	0.00	1	33.80	33.70	-1	6,882	-0.01%
2018/11/05	1	33.50	0	0.00	33.50	1	6,873	0.01%
2018/11/02	2	34.18	4	33.74	33.60	-2	6,841	-0.03%
2018/11/01	3	33.23	4	33.41	33.20	-1	6,788	-0.01%
2018/10/31	3	33.10	4	33.28	33.10	-1	6,772	-0.01%
2018/10/30	6	32.47	6	32.74	32.95	0	6,745	0.00%
2018/10/29	6	31.93	7	32.14	32.10	-1	6,710	-0.01%
2018/10/26	7	32.14	12	31.96	31.20	-5	6,671	-0.07%
2018/10/25	67	31.91	8	32.26	32.00	59	6,643	0.89%
2018/10/24	41	34.22	40	34.15	33.90	1	6,592	0.02%
2018/10/23	40	35.19	9	35.77	35.00	31	6,544	0.47%
2018/10/22	8	35.68	2	35.88	35.75	6	6,548	0.09%
2018/10/19	1	35.25	15	35.24	35.35	-14	6,575	-0.21%
2018/10/18	4	35.63	21	35.63	36.10	-17	6,551	-0.26%
2018/10/17	18	36.13	12	36.64	35.95	6	6,503	0.09%
2018/10/16	8	36.48	0	0.00	36.20	8	6,460	0.12%
2018/10/15	8	37.17	0	0.00	37.45	8	6,432	0.12%
2018/10/12	5	36.40	6	36.65	37.20	-1	6,407	-0.02%
2018/10/11	101	35.55	2	36.50	35.45	99	6,363	1.56%	大買/
2018/10/09	20	39.82	3	40.20	39.15	17	6,285	0.27%
2018/10/08	15	40.07	15	39.95	39.70	0	6,244	0.00%
2018/10/05	13	39.87	3	40.70	39.90	10	6,184	0.16%
2018/10/04	5	41.30	1	41.50	41.50	4	6,058	0.07%
2018/10/03	28	43.21	4	41.10	40.80	24	5,932	0.40%
2018/10/02	2	44.50	1	44.20	43.70	1	5,675	0.02%
2018/10/01	2	44.70	3	44.98	44.85	-1	5,602	-0.02%
2018/09/28	5	46.62	9	45.51	45.10	-4	5,451	-0.07%
2018/09/27	18	46.71	15	46.86	46.60	3	5,147	0.06%
2018/09/26	5	46.26	10	46.74	46.90	-5	4,805	-0.10%
2018/09/25	103	45.22	137	45.42	46.40	-34	4,335	-0.78%	大買/大賣/
2018/09/21	6	41.86	7	42.06	42.30	-1	3,498	-0.03%
2018/09/20	5	39.75	4	39.73	39.80	1	3,132	0.03%
2018/09/19	0	0.00	1	39.00	38.65	-1	2,957	-0.03%
2018/09/17	5	38.25	0	0.00	38.00	5	2,791	0.18%
2018/09/13	5	36.61	5	36.67	36.75	0	2,680	0.00%
2018/09/12	2	35.35	113	35.73	36.10	-111	2,597	-4.27%	大賣/鉅額交易
2018/09/11	50	33.80	0	0.00	34.00	50	2,540	1.97%
2018/09/10	2	34.25	1	34.30	33.95	1	2,706	0.04%
2018/09/07	1	35.15	2	35.83	34.85	-1	2,729	-0.04%
2018/09/06	2	35.30	2	34.70	34.70	0	2,879	0.00%
2018/09/04	1	34.90	0	0.00	34.85	1	3,190	0.03%
2018/09/03	61	34.97	4	35.00	34.80	57	3,222	1.77%
2018/08/31	0	0.00	6	35.65	35.70	-6	3,245	-0.18%
2018/08/30	11	36.08	26	36.23	35.80	-15	3,273	-0.46%
2018/08/29	6	35.88	2	35.78	35.80	4	3,298	0.12%
2018/08/27	16	36.23	18	36.39	36.40	-2	3,462	-0.06%
2018/08/23	3	37.40	42	37.15	37.40	-39	3,634	-1.07%
2018/08/17	21	35.02	0	0.00	35.00	21	3,649	0.58%
2018/08/16	1	35.30	0	0.00	35.20	1	3,678	0.03%
2018/08/15	20	35.95	0	0.00	35.85	20	3,712	0.54%
2018/08/14	2	37.15	2	37.00	36.95	0	3,765	0.00%
2018/08/08	0	0.00	10	38.45	38.20	-10	3,936	-0.25%
2018/08/07	10	38.13	0	0.00	38.10	10	4,197	0.24%
2018/08/06	5	38.05	5	38.10	38.15	0	4,249	0.00%
2018/08/03	2	37.88	2	38.00	38.00	0	4,383	0.00%
2018/08/02	3	37.83	3	37.58	37.55	0	4,536	0.00%
2018/08/01	1	37.90	21	37.72	38.40	-20	4,782	-0.42%
2018/07/31	2	38.10	2	38.40	38.20	0	4,835	0.00%
2018/07/30	0	0.00	2	38.35	38.25	-2	4,957	-0.04%
2018/07/27	9	37.92	9	38.16	38.20	0	5,125	0.00%
2018/07/26	2	36.70	7	38.13	38.50	-5	5,470	-0.09%
2018/07/25	0	0.00	39	36.48	36.85	-39	5,771	-0.68%
2018/07/24	20	35.47	10	35.45	35.70	10	6,003	0.17%
2018/07/23	3	35.07	2	34.90	34.90	1	6,309	0.02%
2018/07/18	35	36.64	0	0.00	36.55	35	7,800	0.45%
2018/07/17	14	39.12	17	39.36	39.10	-3	8,181	-0.04%
2018/07/16	7	38.73	47	38.83	38.70	-40	8,410	-0.48%
2018/07/13	15	38.63	15	38.80	38.50	0	8,730	0.00%
2018/07/12	21	38.57	9	38.78	38.60	12	8,953	0.13%
2018/07/11	34	38.49	30	38.61	38.65	4	9,318	0.04%
2018/07/10	13	38.37	7	38.79	38.50	6	9,545	0.06%
2018/07/09	7	38.68	8	38.88	39.25	-1	9,777	-0.01%
2018/07/06	33	38.53	32	38.85	38.85	1	10,006	0.01%
2018/07/05	5	37.65	25	38.80	37.65	-20	10,533	-0.19%
2018/07/04	31	38.70	3	38.63	38.55	28	11,356	0.25%
2018/07/03	27	39.06	23	38.88	38.75	4	11,782	0.03%
2018/07/02	2	39.05	19	39.09	39.15	-17	12,173	-0.14%
2018/06/29	5	38.88	10	38.70	38.90	-5	12,681	-0.04%
2018/06/28	10	38.35	0	0.00	38.30	10	13,707	0.07%
2018/06/27	5	38.57	7	38.78	38.45	-2	14,509	-0.01%
2018/06/26	16	37.84	17	37.95	37.90	-1	14,969	-0.01%
2018/06/25	17	39.10	6	38.83	38.60	11	14,985	0.07%
2018/06/22	23	40.54	14	40.50	40.35	9	14,959	0.06%
2018/06/21	19	40.77	27	40.97	40.70	-8	14,952	-0.05%
2018/06/20	40	41.01	6	41.13	41.05	34	14,944	0.23%
2018/06/19	6	42.24	33	42.41	41.90	-27	14,860	-0.18%
2018/06/15	14	41.68	13	42.00	41.35	1	14,688	0.01%
2018/06/14	30	42.40	9	43.42	41.80	21	14,634	0.14%
2018/06/13	21	40.85	72	41.49	43.00	-51	14,427	-0.35%
2018/06/12	38	40.67	5	40.65	40.55	33	14,155	0.23%
2018/06/11	2	40.70	37	41.19	41.50	-35	14,102	-0.25%
2018/06/08	45	40.90	8	41.09	40.60	37	14,092	0.26%
2018/06/07	10	41.72	10	41.73	41.40	0	14,066	0.00%
2018/06/06	11	41.74	6	42.09	41.70	5	14,083	0.04%
2018/06/05	4	41.94	3	41.70	41.50	1	14,052	0.01%
2018/06/04	3	41.70	3	42.10	41.65	0	13,996	0.00%
2018/06/01	2	40.60	76	40.69	41.45	-74	13,910	-0.53%
2018/05/31	75	40.50	7	40.59	40.00	68	13,811	0.49%
2018/05/30	5	40.94	4	41.00	40.80	1	13,763	0.01%
2018/05/29	1	42.10	4	41.83	41.80	-3	13,790	-0.02%
2018/05/28	5	40.78	5	41.09	41.50	0	13,860	0.00%
2018/05/25	2	41.53	1	41.30	41.30	1	13,857	0.01%
2018/05/24	4	41.86	27	41.88	41.80	-23	13,877	-0.17%
2018/05/23	23	41.87	4	41.83	41.65	19	14,037	0.14%
2018/05/22	11	42.61	7	42.56	42.60	4	14,005	0.03%
2018/05/21	2	42.40	7	42.49	42.35	-5	13,977	-0.04%
2018/05/18	6	41.32	14	41.81	41.95	-8	13,920	-0.06%
2018/05/17	9	41.47	6	42.20	41.00	3	13,925	0.02%
2018/05/16	18	41.71	12	41.72	41.55	6	13,931	0.04%
2018/05/15	27	42.03	36	42.31	41.90	-9	14,067	-0.06%
2018/05/14	22	39.41	1	39.45	39.85	21	13,964	0.15%
2018/05/11	7	39.72	14	39.80	39.20	-7	14,013	-0.05%
2018/05/10	12	39.42	3	39.05	39.05	9	14,003	0.06%
2018/05/09	15	40.76	9	41.05	40.50	6	13,898	0.04%
2018/05/08	2	39.00	0	0.00	39.35	2	13,790	0.01%
2018/05/07	2	39.60	0	0.00	39.50	2	13,729	0.01%
2018/05/04	1	39.15	3	39.77	39.50	-2	13,639	-0.01%
2018/05/03	5	38.44	2	38.93	38.85	3	13,515	0.02%
2018/05/02	15	41.41	2	40.55	40.35	13	13,210	0.10%
2018/04/30	29	45.02	24	45.04	44.80	5	12,872	0.04%
2018/04/27	4	43.08	6	43.43	43.95	-2	12,666	-0.02%
2018/04/26	42	44.89	22	46.45	42.60	20	12,442	0.16%
2018/04/25	21	47.33	21	47.48	47.30	0	11,987	0.00%
2018/04/24	8	49.00	13	48.56	48.55	-5	11,725	-0.04%
2018/04/23	1	50.00	15	47.66	50.00	-14	10,956	-0.13%
2018/04/20	25	46.17	123	46.93	45.75	-98	10,518	-0.93%	大賣/
2018/04/19	121	45.79	14	45.94	45.75	107	10,238	1.05%	大買/鉅額交易
2018/04/18	12	45.09	14	45.69	45.05	-2	9,880	-0.02%
2018/04/17	14	45.38	22	44.01	44.20	-8	9,674	-0.08%
2018/04/16	11	42.91	0	0.00	43.30	11	9,341	0.12%
2018/04/13	2	43.30	0	0.00	42.70	2	9,143	0.02%
2018/04/12	8	45.26	0	0.00	45.00	8	8,970	0.09%
2018/04/11	4	45.50	3	45.88	45.75	1	8,742	0.01%
2018/04/10	5	46.70	25	45.19	45.80	-20	8,194	-0.24%
2018/04/09	11	42.75	9	43.47	44.30	2	7,423	0.03%
2018/04/03	3	40.20	33	39.62	40.30	-30	7,016	-0.43%
2018/04/02	5	39.05	8	40.19	39.00	-3	6,619	-0.05%
2018/03/31	56	39.25	43	39.29	39.70	13	6,123	0.21%
2018/03/30	79	36.58	102	36.03	37.00	-23	5,122	-0.45%	大賣/
2018/03/29	44	32.52	16	33.22	33.65	28	4,311	0.65%
2018/03/28	0	0.00	3	31.25	31.35	-3	3,816	-0.08%
2018/03/27	0	0.00	9	30.63	30.70	-9	3,733	-0.24%
2018/03/26	0	0.00	1	29.70	29.80	-1	3,683	-0.03%
2018/03/23	1	29.35	0	0.00	29.30	1	3,660	0.03%
2018/03/22	1	30.20	1	30.45	30.15	0	3,617	0.00%
2018/03/21	0	0.00	1	30.05	30.00	-1	3,598	-0.03%
2018/03/16	1	29.85	0	0.00	30.15	1	3,608	0.03%
2018/03/15	0	0.00	1	30.05	29.90	-1	3,603	-0.03%
2018/03/14	1	29.85	2	29.95	29.85	-1	3,596	-0.03%
2018/03/13	0	0.00	2	29.73	29.70	-2	3,580	-0.06%
2018/03/12	5	29.35	3	29.42	29.50	2	3,579	0.06%
2018/03/09	1	29.85	0	0.00	30.00	1	3,547	0.03%
2018/03/08	0	0.00	2	30.03	30.00	-2	3,559	-0.06%
2018/03/07	4	29.83	0	0.00	29.85	4	3,561	0.11%
2018/03/06	3	30.17	2	30.35	30.10	1	3,560	0.03%
2018/03/05	5	30.26	2	30.58	30.10	3	3,595	0.08%
2018/03/02	0	0.00	1	31.05	31.15	-1	3,556	-0.03%
2018/03/01	3	31.27	1	31.80	31.70	2	3,528	0.06%
2018/02/26	0	0.00	22	31.75	31.65	-22	3,387	-0.65%
2018/02/23	24	32.06	31	31.67	31.45	-7	3,335	-0.21%
2018/02/22	1	30.35	11	30.60	30.65	-10	3,147	-0.32%
2018/02/21	0	0.00	3	30.47	30.60	-3	3,131	-0.10%
2018/02/12	0	0.00	1	29.90	29.70	-1	3,099	-0.03%
2018/02/09	0	0.00	4	29.63	29.80	-4	3,090	-0.13%
2018/02/08	4	29.95	0	0.00	29.90	4	3,086	0.13%
2018/02/07	20	30.80	5	30.81	30.40	15	3,048	0.49%
2018/02/06	16	30.05	4	29.76	29.65	12	2,875	0.42%
2018/02/05	4	30.29	3	30.47	30.85	1	2,706	0.04%
2018/02/02	12	31.10	2	31.23	30.75	10	2,687	0.37%
2018/02/01	1	30.30	13	30.26	30.45	-12	2,709	-0.44%
2018/01/31	18	30.67	2	30.95	31.00	16	2,708	0.59%
2018/01/30	1	29.70	5	29.60	29.60	-4	2,567	-0.16%
2018/01/26	0	0.00	1	30.25	30.40	-1	2,522	-0.04%
2018/01/25	0	0.00	1	30.15	29.90	-1	2,572	-0.04%
2018/01/24	1	29.50	1	29.90	29.65	0	2,502	0.00%
2018/01/23	1	29.70	5	29.78	29.75	-4	2,470	-0.16%
2018/01/22	14	29.31	24	29.52	29.55	-10	2,418	-0.41%
2018/01/19	1	29.00	7	28.64	29.00	-6	2,351	-0.26%
2018/01/18	3	28.25	2	28.53	28.15	1	2,366	0.04%
2018/01/17	2	28.30	0	0.00	28.40	2	2,387	0.08%
2018/01/16	1	28.20	1	28.50	28.50	0	2,388	0.00%
2018/01/15	4	28.55	0	0.00	28.40	4	2,398	0.17%
2018/01/12	0	0.00	1	29.10	29.10	-1	2,402	-0.04%
2018/01/11	1	29.00	1	29.30	28.90	0	2,414	0.00%
2018/01/10	6	29.03	12	29.08	28.90	-6	2,392	-0.25%
2018/01/09	35	29.31	0	0.00	29.35	35	2,372	1.47%
2018/01/08	1	29.55	10	29.51	29.65	-9	2,358	-0.38%
2018/01/05	2	29.10	2	29.13	29.05	0	2,311	0.00%
2018/01/04	2	28.65	1	28.70	28.70	1	2,287	0.04%
2018/01/03	7	29.09	1	29.45	28.95	6	2,282	0.26%
2018/01/02	0	0.00	2	28.63	28.70	-2	2,234	-0.09%