新光鋼 (2031)-元大-大天母券商分點個股進出

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

新光鋼

(2031)

可現股當沖

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

立即追蹤
本地時間:14:30

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

新光鋼 (2031)籌碼相關－元大-大天母券商分點個股進出

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-大天母券商分點個股進出
元大-大天母券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/12	59	47.56	0	0.00	47.70	59	960	6.14%
2024/12/11	2	48.20	4	48.20	48.10	-2	959	-0.21%
2024/12/09	5	49.74	0	0.00	49.55	5	954	0.52%
2024/11/29	1	49.30	0	0.00	49.55	1	1,017	0.10%
2024/11/22	0	0.00	0.1	50.70	50.40	-0.1	1,032	-0.01%
2024/11/15	0.1	49.55	100	49.67	49.65	-99.9	1,066	-9.37%
2024/11/14	4	49.56	0	0.00	49.10	4	1,067	0.37%
2024/11/13	1	50.10	40	50.10	49.85	-39	1,064	-3.66%
2024/11/11	0	0.00	91	50.84	50.80	-91	1,064	-8.55%
2024/11/08	2	52.10	2	51.90	51.50	0	1,059	0.00%
2024/11/06	6	53.82	0	0.00	53.10	6	1,167	0.51%
2024/11/05	0	0.00	1	55.20	55.00	-1	1,156	-0.09%
2024/11/04	2.2	55.45	0	0.00	55.10	2.2	1,184	0.19%
2024/11/01	1	56.00	0	0.00	56.30	1	1,235	0.08%
2024/10/28	0	0.00	100	57.00	57.00	-100	1,275	-7.84%
2024/10/15	1	57.50	0	0.00	57.30	1	1,424	0.07%
2024/10/14	1	57.50	0	0.00	57.90	1	1,425	0.07%
2024/10/11	3.2	57.60	0	0.00	57.50	3.2	1,436	0.22%
2024/10/09	2.1	59.66	0	0.00	59.20	2.1	1,432	0.15%
2024/10/07	0	0.00	20	61.60	61.40	-20	1,433	-1.40%
2024/10/04	2	59.90	2	60.40	60.50	0	1,433	0.00%
2024/09/30	0	0.00	0.2	60.40	60.40	-0.2	1,449	-0.01%
2024/09/27	0	0.00	7.3	60.36	60.60	-7.3	1,446	-0.50%
2024/09/24	0	0.00	1	57.80	58.00	-1	1,575	-0.06%
2024/09/19	0	0.00	1	57.20	57.30	-1	1,624	-0.06%
2024/09/18	1	56.50	0	0.00	56.70	1	1,655	0.06%
2024/09/11	1	54.50	0	0.00	54.50	1	2,023	0.05%
2024/09/10	0.4	56.00	0	0.00	55.20	0.4	2,363	0.02%
2024/09/09	1	55.50	0	0.00	55.90	1	2,466	0.04%
2024/09/06	1	56.10	0	0.00	56.30	1	2,473	0.04%
2024/09/05	0	56.50	0	0.00	55.80	0	2,480	0.00%
2024/09/04	0.2	56.20	0	0.00	56.10	0.2	2,491	0.01%
2024/09/03	0.1	59.00	0	0.00	58.60	0.1	2,499	0.00%
2024/08/30	0.2	59.70	0	0.00	59.60	0.2	2,503	0.01%
2024/08/28	2	60.00	0	0.00	59.70	2	2,515	0.08%
2024/08/27	0	0.00	1	59.90	59.90	-1	2,517	-0.04%
2024/08/15	0.1	59.50	1	59.60	59.00	-0.9	2,577	-0.03%
2024/08/13	1.1	59.32	0	0.00	59.30	1.1	2,654	0.04%
2024/08/12	0.2	60.00	0	0.00	60.00	0.2	2,661	0.01%
2024/08/09	0.2	60.20	1	60.70	59.90	-0.8	2,660	-0.03%
2024/08/08	1	60.50	2	61.30	60.00	-1	2,621	-0.04%
2024/08/07	0	0.00	3.1	58.90	58.90	-3.1	2,526	-0.12%
2024/08/06	3	53.37	0	0.00	53.60	3	2,506	0.12%
2024/08/05	1.5	54.60	0	0.00	54.20	1.5	2,502	0.06%
2024/07/31	3.1	60.00	0	0.00	59.80	3.1	2,497	0.12%
2024/07/30	0	0.00	3.1	59.93	60.80	-3.1	2,496	-0.13%
2024/07/23	2	58.95	0	0.00	59.00	2	2,538	0.08%
2024/07/22	0.1	57.68	0	0.00	57.50	0.1	2,540	0.01%
2024/07/19	0.2	59.80	0	0.00	59.80	0.2	2,536	0.01%
2024/07/18	0.1	60.80	0.1	61.50	61.40	0	2,524	0.00%
2024/07/16	1	60.70	0	0.00	60.60	1	2,520	0.04%
2024/07/12	0	0.00	7	60.07	60.70	-7	2,558	-0.27%
2024/07/11	2.1	59.81	0	0.00	59.80	2.1	2,551	0.08%
2024/07/09	0	0.00	2	60.05	60.40	-2	2,580	-0.08%
2024/07/08	0	0.00	3	60.80	60.70	-3	2,590	-0.12%
2024/07/05	1	62.40	0	0.00	61.40	1	2,607	0.04%
2024/07/04	3.1	62.03	0	0.00	62.00	3.1	2,654	0.12%
2024/07/03	1.3	61.31	1	61.60	61.40	0.3	2,732	0.01%
2024/07/02	0.2	64.05	0	0.00	64.10	0.2	2,717	0.01%
2024/07/01	3	64.80	0	0.00	64.30	3	2,743	0.11%
2024/06/27	4	63.50	0	0.00	63.50	4	2,626	0.15%
2024/06/25	3	62.20	0	0.00	63.10	3	2,631	0.11%
2024/06/24	1.1	62.44	6	62.93	62.50	-4.9	2,618	-0.19%
2024/06/21	7	63.79	0	0.00	63.30	7	2,616	0.27%
2024/06/20	0.1	65.10	0.1	65.00	64.80	0	2,589	0.00%
2024/06/19	284.1	64.76	9	64.86	64.70	275.1	2,578	10.67%	大買/鉅額交易
2024/06/18	14.6	67.11	18	66.34	65.30	-3.4	2,569	-0.13%
2024/06/17	26	67.77	335.6	69.91	69.60	-309.6	2,437	-12.70%	大賣/鉅額交易
2024/06/14	5.1	63.80	70.9	63.38	64.10	-65.8	2,147	-3.06%
2024/06/13	0	0.00	1	61.40	61.50	-1	2,115	-0.05%
2024/06/12	33	60.48	0	0.00	60.60	33	2,160	1.53%
2024/06/11	30	60.80	1	61.20	60.70	29	2,177	1.33%
2024/06/07	2	61.90	0	0.00	61.90	2	2,201	0.09%
2024/06/06	20	60.10	0	0.00	60.40	20	2,205	0.91%
2024/06/05	20	60.20	0	0.00	60.20	20	2,237	0.89%
2024/05/31	1	60.50	0	0.00	60.60	1	2,394	0.04%
2024/05/30	20	60.60	0	0.00	60.40	20	2,449	0.82%
2024/05/29	20	61.10	0	0.00	61.00	20	2,551	0.78%
2024/05/23	80	59.86	0	0.00	59.60	80	2,900	2.76%
2024/05/21	37	60.34	3	60.60	60.60	34	3,027	1.12%
2024/05/20	53.1	60.59	1.1	61.95	60.60	52	3,064	1.70%
2024/05/17	0	0.00	1	61.30	61.30	-1	3,039	-0.03%
2024/05/16	0.1	61.00	0	0.00	60.90	0.1	3,074	0.00%
2024/05/15	0	0.00	0.2	61.00	61.40	-0.2	3,093	-0.01%
2024/05/10	0.1	60.20	19	60.59	60.70	-18.9	3,146	-0.60%
2024/05/09	1.2	61.17	1	61.10	59.90	0.2	3,140	0.01%
2024/05/08	0	0.00	0.1	61.50	61.00	-0.1	3,127	0.00%
2024/05/03	6	60.98	0	0.00	61.30	6	3,063	0.20%
2024/05/02	2	61.05	0	0.00	61.00	2	3,052	0.07%
2024/04/30	1	59.90	0	0.00	58.80	1	3,021	0.03%
2024/04/26	1	57.40	0	0.00	57.50	1	2,963	0.03%
2024/04/25	1.1	57.27	0	0.00	57.10	1.1	2,960	0.04%
2024/04/24	1	58.70	0	0.00	58.70	1	2,940	0.03%
2024/04/16	4	58.90	10	59.24	58.40	-6	2,947	-0.20%
2024/04/15	0.1	60.60	1	60.20	60.00	-0.9	2,937	-0.03%
2024/04/12	7	60.44	5	60.76	60.10	2	2,946	0.07%
2024/04/11	6	61.03	0	0.00	61.00	6	2,953	0.20%
2024/04/10	52.3	62.11	0	0.00	61.70	52.3	2,937	1.78%
2024/04/09	0	0.00	33.5	63.95	64.40	-33.5	2,904	-1.15%
2024/04/08	1	61.80	0.1	61.90	61.80	0.9	2,827	0.03%
2024/04/03	3.1	63.18	3.2	63.98	61.60	-0.1	2,821	0.00%
2024/04/02	0	0.00	0.1	61.40	61.10	-0.1	2,828	0.00%
2024/03/29	1	61.60	0	0.00	61.50	1	2,917	0.03%
2024/03/28	0.1	62.60	0	62.40	62.10	0.1	3,061	0.00%
2024/03/26	1	62.50	0	0.00	62.60	1	3,272	0.03%
2024/03/25	1	63.40	0	0.00	63.00	1	3,412	0.03%
2024/03/21	0	64.50	191	63.86	63.10	-191	4,125	-4.63%	大賣/鉅額交易
2024/03/20	98.1	62.87	400	62.12	61.90	-301.9	4,344	-6.95%	大賣/鉅額交易
2024/03/19	0.1	64.80	20.1	65.25	64.60	-20	4,273	-0.47%
2024/03/18	1	64.80	1	65.30	63.00	0	4,223	0.00%
2024/03/15	0	0.00	2.1	62.28	62.30	-2.1	4,150	-0.05%
2024/03/13	80	60.27	0.1	60.30	60.10	79.9	4,100	1.95%
2024/03/12	2	60.35	1	60.60	61.00	1	4,081	0.02%
2024/03/11	57	60.19	0	60.30	60.10	57	4,060	1.40%
2024/03/08	447.1	62.46	1	63.80	61.20	446.1	4,041	11.04%	大買/鉅額交易
2024/03/07	134.2	64.45	1.3	64.28	64.50	132.9	4,007	3.32%	大買/鉅額交易
2024/03/06	51	65.24	8	66.20	65.40	43	3,983	1.08%
2024/03/05	9	65.57	0	0.00	66.00	9	3,952	0.23%
2024/03/04	14.1	67.01	155	67.71	66.20	-140.9	3,929	-3.59%	大賣/鉅額交易
2024/03/01	3	66.80	112.9	66.72	66.80	-109.9	3,824	-2.87%	大賣/鉅額交易
2024/02/29	3	63.63	185	66.30	66.80	-182	3,755	-4.85%	大賣/鉅額交易
2024/02/27	2	64.35	13.1	64.90	64.80	-11.1	3,652	-0.30%
2024/02/26	7	64.34	69.1	65.86	65.60	-62.1	3,587	-1.73%
2024/02/23	1	62.50	4.3	63.36	62.80	-3.3	3,454	-0.10%
2024/02/22	0.1	59.50	0	0.00	60.50	0.1	3,367	0.00%
2024/02/21	132.1	59.74	3	60.13	59.30	129.1	3,339	3.87%	大買/鉅額交易
2024/02/20	233	61.13	3	61.30	61.00	230	3,290	6.99%	大買/鉅額交易
2024/02/19	0	0.00	1.1	61.87	61.80	-1.1	3,280	-0.03%
2024/02/16	0	0.00	3.1	59.84	59.80	-3.1	3,237	-0.10%
2024/02/15	1	58.60	0	0.00	58.60	1	3,198	0.03%
2024/02/05	2	56.80	0	0.00	57.50	2	3,175	0.06%
2024/02/02	0	0.00	10	56.80	56.70	-10	3,154	-0.32%
2024/01/31	31	55.89	10	55.96	55.80	21	3,152	0.67%
2024/01/30	53	55.92	4	56.00	56.00	49	3,143	1.56%
2024/01/29	0	0.00	3	55.70	56.30	-3	3,128	-0.10%
2024/01/26	24	55.50	0	0.00	55.50	24	3,114	0.77%
2024/01/25	0	0.00	4	55.70	55.90	-4	3,107	-0.13%
2024/01/24	0	0.00	2	56.00	55.40	-2	3,099	-0.06%
2024/01/23	0	0.00	2	54.60	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	6	53.25	0	0.00	53.50	6	3,054	0.20%
2024/01/17	2	53.65	2	54.35	53.40	0	3,042	0.00%
2024/01/11	2	54.30	0	0.00	54.50	2	2,987	0.07%
2024/01/10	8	54.38	0	0.00	54.40	8	3,017	0.27%
2024/01/09	124	55.58	0	55.60	55.40	124	3,004	4.13%	大買/鉅額交易
2024/01/08	0.1	57.30	1	57.00	56.60	-0.9	2,987	-0.03%
2024/01/05	4	57.60	1	57.60	57.50	3	2,971	0.10%
2024/01/04	52	56.44	0	0.00	56.60	52	2,934	1.77%
2024/01/03	84	56.54	1	56.50	56.40	83	2,933	2.83%
2024/01/02	3.1	57.51	0	0.00	57.30	3.1	2,907	0.10%
2023/12/29	0	58.00	1	57.80	57.70	-1	2,891	-0.03%
2023/12/28	6.2	58.56	0	0.00	58.20	6.2	2,881	0.22%
2023/12/26	0	0.00	2	60.35	60.30	-2	2,746	-0.07%
2023/12/25	24.1	61.80	41	62.80	60.50	-16.9	2,710	-0.62%
2023/12/22	4	61.20	5	61.30	60.60	-1	2,552	-0.04%
2023/12/21	11	60.93	233	61.47	61.70	-222	2,485	-8.93%	大賣/鉅額交易
2023/12/20	5	59.88	3	59.23	60.10	2	2,332	0.09%
2023/12/19	18	57.25	22	57.99	60.10	-4	2,165	-0.18%
2023/12/18	35	57.85	10	57.78	58.00	25	1,870	1.34%
2023/12/15	0	0.00	5.2	54.55	56.40	-5.2	1,433	-0.36%
2023/12/14	0	0.00	6	51.60	51.30	-6	1,169	-0.51%
2023/12/05	0	0.00	2.4	51.60	51.50	-2.4	1,153	-0.21%
2023/12/04	0	0.00	2	51.60	51.80	-2	1,156	-0.17%
2023/12/01	1	50.20	0	0.00	50.20	1	1,117	0.09%
2023/11/30	1	49.85	0	0.00	49.90	1	1,112	0.09%
2023/11/29	0	0.00	2.4	49.98	49.85	-2.4	1,133	-0.21%
2023/11/24	50	48.79	0	0.00	48.75	50	1,113	4.49%
2023/11/23	130	48.85	0	0.00	48.90	130	1,122	11.59%	大買/鉅額交易
2023/11/22	90	49.11	1	49.65	49.10	89	1,126	7.90%
2023/11/21	100	49.33	0.3	49.25	49.35	99.8	1,117	8.93%
2023/11/20	0	0.00	0.1	48.70	48.60	-0.1	1,099	-0.01%
2023/11/17	50.1	48.11	0	0.00	48.20	50.1	1,093	4.58%
2023/11/16	1	48.50	1	48.65	48.30	0	1,119	0.00%
2023/11/15	0	0.00	100.4	47.58	47.90	-100.4	1,111	-9.03%
2023/11/13	56	47.16	0	0.00	46.80	56	1,125	4.97%
2023/11/08	0	0.00	10	46.95	47.00	-10	1,164	-0.86%
2023/11/07	0.1	46.95	25	46.92	46.90	-24.9	1,188	-2.10%
2023/11/06	0	0.00	1	47.60	47.35	-1	1,209	-0.08%
2023/11/02	0	0.00	19	46.60	46.50	-19	1,303	-1.46%
2023/11/01	0	0.00	123	46.44	46.35	-123	1,365	-9.01%	大賣/鉅額交易
2023/10/31	1	46.50	1	46.65	46.60	0	1,481	0.00%
2023/10/30	1	47.35	0	0.00	47.40	1	1,604	0.06%
2023/10/27	0	0.00	23	47.20	47.10	-23	1,669	-1.38%
2023/10/19	0	0.00	6	47.80	47.30	-6	1,868	-0.32%
2023/10/18	0.1	47.60	0	0.00	48.20	0.1	1,870	0.01%
2023/10/16	0	0.00	1	47.75	47.90	-1	1,879	-0.05%
2023/10/13	20	46.96	0	0.00	47.40	20	1,890	1.06%
2023/10/12	60	46.18	0	0.00	46.80	60	1,908	3.14%
2023/10/11	57	46.10	0	0.00	46.10	57	1,913	2.98%
2023/10/06	10	45.90	0.5	46.65	46.80	9.5	1,912	0.50%
2023/10/04	2	45.78	0	0.00	45.75	2	1,930	0.11%
2023/10/02	0.1	46.60	0	0.00	46.70	0.1	1,949	0.00%
2023/09/26	1.1	48.04	0	0.00	48.00	1.1	1,980	0.06%
2023/09/21	1	49.05	0	0.00	49.20	1	2,008	0.05%
2023/09/20	0.1	49.85	0	0.00	50.00	0.1	2,000	0.00%
2023/09/18	0	0.00	2.4	50.28	49.95	-2.4	2,002	-0.12%
2023/09/15	0	0.00	0	49.60	49.50	0	1,982	0.00%
2023/09/12	40	47.63	0	0.00	47.60	40	2,014	1.99%
2023/09/11	8	47.55	0	0.00	47.65	8	2,029	0.39%
2023/09/07	1	48.35	1	48.75	47.85	0	2,138	0.00%
2023/09/05	0	0.00	0.3	49.00	49.00	-0.3	2,181	-0.01%
2023/09/04	0	0.00	3.3	49.20	49.35	-3.3	2,181	-0.15%
2023/09/01	0	0.00	1	47.35	47.45	-1	2,174	-0.05%
2023/08/31	1	46.35	0	0.00	46.85	1	2,176	0.05%
2023/08/30	0	0.00	5	46.05	46.25	-5	2,213	-0.23%
2023/08/29	15	45.65	0	0.00	46.15	15	2,258	0.66%
2023/08/28	0.1	45.25	0	0.00	45.60	0.1	2,260	0.00%
2023/08/25	15	45.55	0	0.00	45.40	15	2,257	0.66%
2023/08/24	121	45.53	0	0.00	45.30	121	2,316	5.22%	大買/鉅額交易
2023/08/23	0.2	45.60	0	0.00	45.60	0.2	2,313	0.01%
2023/08/22	1	45.35	0	0.00	45.30	1	2,338	0.04%
2023/08/21	0.3	46.30	0	0.00	46.15	0.3	2,365	0.01%
2023/08/16	1.6	47.01	0	0.00	47.05	1.6	2,653	0.06%
2023/08/14	1	48.55	0	0.00	47.85	1	2,807	0.04%
2023/08/11	3	50.60	3	49.55	49.55	0	2,793	0.00%
2023/08/10	1	50.90	0	0.00	50.60	1	2,767	0.04%
2023/08/09	2	52.50	2	51.00	51.00	0	2,751	0.00%
2023/08/07	1	49.75	1	51.90	51.80	0	2,700	0.00%
2023/08/04	1	52.00	3	52.60	52.00	-2	2,689	-0.07%
2023/08/02	1	50.80	3.2	51.21	50.60	-2.2	2,621	-0.08%
2023/08/01	0	0.00	2.2	49.78	50.00	-2.2	2,511	-0.09%
2023/07/31	1	49.00	2.4	48.92	48.65	-1.4	2,473	-0.06%
2023/07/28	5	47.75	0	0.00	47.85	5	2,428	0.21%
2023/07/27	0	0.00	201.3	47.05	47.40	-201.3	2,412	-8.34%	大賣/鉅額交易
2023/07/26	0	0.00	1	46.75	46.80	-1	2,434	-0.04%
2023/07/24	40	46.38	40	46.10	45.90	0	2,543	0.00%
2023/07/19	65	45.13	0.7	44.35	44.65	64.3	3,110	2.07%
2023/07/18	36	44.08	0	0.00	44.25	36	3,547	1.01%
2023/07/17	60	44.49	4	44.06	44.85	56	3,713	1.51%
2023/07/14	3	42.50	0	0.00	43.10	3	3,698	0.08%
2023/07/07	42	43.87	0	0.00	43.95	42	3,764	1.12%
2023/06/28	1.2	46.28	0	0.00	46.20	1.2	3,778	0.03%
2023/06/16	0	0.00	83	47.24	47.55	-83	3,975	-2.09%
2023/06/13	4.4	46.54	0	0.00	46.70	4.4	4,041	0.11%
2023/06/12	1.4	47.48	0	0.00	47.70	1.4	4,001	0.03%
2023/06/07	0	0.00	1	48.95	49.05	-1	3,985	-0.03%
2023/06/05	1	48.20	0	0.00	48.20	1	3,966	0.03%
2023/05/30	1.1	47.67	0	0.00	47.60	1.1	3,932	0.03%
2023/05/29	2	48.85	0	0.00	48.80	2	3,909	0.05%
2023/05/25	0	0.00	2	48.75	50.10	-2	3,906	-0.05%
2023/05/24	0	0.00	30	49.70	49.70	-30	3,873	-0.77%
2023/05/23	2	49.65	22	49.88	49.50	-20	3,834	-0.52%
2023/05/22	3.1	46.30	1	47.25	47.20	2.1	3,703	0.06%
2023/05/19	0	0.00	4.2	49.36	49.75	-4.2	3,560	-0.12%
2023/05/18	0	0.00	27	46.75	46.60	-27	3,388	-0.80%
2023/05/17	8	45.50	2	46.20	46.10	6	3,375	0.18%
2023/05/16	19	45.50	0	0.00	45.50	19	3,378	0.56%
2023/05/15	82	44.82	0	0.00	44.90	82	3,405	2.41%
2023/05/12	1	45.76	0	0.00	45.10	1	3,431	0.03%
2023/05/11	1	45.76	0	0.00	45.90	1	3,428	0.03%
2023/05/10	0	0.00	16	45.93	47.05	-16	3,417	-0.47%
2023/05/08	2.1	46.72	0	0.00	46.40	2.1	3,357	0.06%
2023/05/05	0	0.00	1	47.70	47.05	-1	3,362	-0.03%
2023/05/04	0	46.90	0	0.00	46.70	0	3,347	0.00%
2023/05/02	1.1	47.15	0	0.00	47.45	1.1	3,457	0.03%
2023/04/25	0	0.00	6	49.89	48.20	-6	3,305	-0.18%
2023/04/24	23	51.82	21	50.33	49.80	2	3,135	0.06%
2023/04/21	61	51.54	58	51.92	53.60	3	2,823	0.11%
2023/04/20	1	49.40	5	48.96	48.80	-4	2,378	-0.17%
2023/04/19	0	0.00	1	46.35	46.35	-1	2,220	-0.05%
2023/04/17	0	0.00	118	47.01	47.00	-118	2,185	-5.40%	大賣/鉅額交易
2023/04/14	3	44.83	0	0.00	44.70	3	2,142	0.14%
2023/04/13	1	45.50	0	0.00	45.40	1	2,143	0.05%
2023/04/12	1	45.15	0	0.00	45.60	1	2,162	0.05%
2023/04/11	1	45.25	1	45.00	44.95	0	2,188	0.00%
2023/04/10	8	46.48	6	45.75	45.75	2	2,190	0.09%
2023/04/07	2	46.78	0	0.00	46.55	2	2,195	0.09%
2023/03/31	1	48.05	42	48.00	47.95	-41	2,282	-1.80%
2023/03/30	1	47.25	0	0.00	47.50	1	2,418	0.04%
2023/03/29	1	47.00	1	47.75	47.65	0	2,498	0.00%
2023/03/28	10	47.20	70	46.96	47.00	-60	2,514	-2.39%
2023/03/27	6	47.78	6	47.50	47.50	0	2,528	0.00%
2023/03/24	0	0.00	75	47.96	48.00	-75	2,580	-2.91%
2023/03/23	1	48.15	82	48.44	48.00	-81	2,648	-3.06%
2023/03/22	0	0.00	83	47.54	47.70	-83	2,646	-3.14%
2023/03/21	0	0.00	262	47.51	47.50	-262	2,725	-9.61%	大賣/鉅額交易
2023/03/17	33	43.26	8	44.78	45.70	25	2,651	0.94%
2023/03/16	2	43.85	0	0.00	43.60	2	2,569	0.08%
2023/03/15	188	44.98	0	0.00	44.75	188	2,572	7.31%	大買/鉅額交易
2023/03/14	50	45.48	0	0.00	45.70	50	2,564	1.95%
2023/03/13	9	45.21	3	45.13	45.50	6	2,555	0.23%
2023/03/10	2	44.50	4	45.23	45.15	-2	2,546	-0.08%
2023/03/08	55	45.40	0	0.00	45.55	55	2,542	2.16%
2023/03/07	88	45.65	0	0.00	45.75	88	2,547	3.45%
2023/03/06	188	45.72	0	0.00	45.75	188	2,544	7.39%	大買/鉅額交易
2023/03/03	2	45.40	92	45.30	45.15	-90	2,549	-3.53%
2023/03/02	3	45.17	134	45.23	45.25	-131	2,549	-5.14%	大賣/鉅額交易
2023/03/01	14	43.48	0	0.00	43.30	14	2,504	0.56%
2023/02/24	3	44.17	24	44.52	44.70	-21	2,470	-0.85%
2023/02/23	1	44.60	20	44.75	44.75	-19	2,465	-0.77%
2023/02/22	25	44.78	6	44.28	44.25	19	2,466	0.77%
2023/02/21	20	45.30	0	0.00	45.45	20	2,456	0.81%
2023/02/17	50	44.73	0	0.00	45.15	50	2,609	1.92%
2023/02/16	101	45.29	0	0.00	45.35	101	2,625	3.85%	大買/鉅額交易
2023/02/15	49	44.92	0	0.00	44.90	49	2,634	1.86%
2023/02/14	105	45.08	5	45.00	45.15	100	2,627	3.81%	大買/
2023/02/13	10	44.75	10	44.58	44.55	0	2,638	0.00%
2023/02/10	2	45.15	0	0.00	45.00	2	2,609	0.08%
2023/02/09	5.1	46.44	5	45.90	45.90	0.1	2,581	0.00%
2023/02/07	5	46.95	5	47.05	47.05	0	2,548	0.00%
2023/02/06	8	47.09	6	46.90	46.90	2	2,534	0.08%
2023/02/03	7	47.23	6	47.68	47.60	1	2,504	0.04%
2023/02/02	6	47.55	6	47.45	47.45	0	2,481	0.00%
2023/02/01	6	47.62	2	48.13	47.90	4	2,475	0.16%
2023/01/31	22.2	47.67	22	48.43	48.40	0.2	2,415	0.01%
2023/01/30	20	46.85	22	45.98	46.60	-2	2,314	-0.09%
2023/01/17	0	0.00	2	45.35	45.30	-2	2,270	-0.09%
2023/01/16	1	44.95	0	0.00	44.15	1	2,237	0.04%
2023/01/13	0	0.00	2	44.60	44.70	-2	2,224	-0.09%
2023/01/09	5	43.05	5	43.30	43.80	0	2,168	0.00%
2023/01/06	5	43.55	6	43.02	42.95	-1	2,146	-0.05%
2023/01/05	10	43.60	11.2	43.60	43.60	-1.2	2,150	-0.05%
2023/01/04	0	0.00	1	43.50	43.50	-1	2,150	-0.05%
2023/01/03	3	43.05	6	43.28	43.40	-3	2,142	-0.14%
2022/12/30	4	42.41	4	42.81	42.90	0	2,126	0.00%
2022/12/29	54	42.32	0	0.00	42.00	54	2,104	2.57%
2022/12/27	20	43.45	0	0.00	43.30	20	2,072	0.97%
2022/12/26	11	43.85	1	43.70	43.80	10	2,068	0.48%
2022/12/23	34	44.00	3	44.37	44.00	31	2,043	1.52%
2022/12/22	24	44.11	8	43.76	44.25	16	1,970	0.81%
2022/12/21	5	41.75	103	41.55	41.55	-98	1,821	-5.38%	大賣/
2022/12/19	1	41.20	0	0.00	41.70	1	1,730	0.06%
2022/12/16	0	0.00	1	41.90	42.00	-1	1,698	-0.06%
2022/12/15	1	41.65	0	0.00	42.10	1	1,633	0.06%
2022/12/14	3	40.70	3	40.50	40.50	0	1,535	0.00%
2022/12/13	0	0.00	3.1	41.45	41.70	-3.1	1,483	-0.21%
2022/12/09	0	0.00	1	38.95	39.25	-1	1,357	-0.07%
2022/12/07	0	0.00	1	38.15	37.85	-1	1,363	-0.07%
2022/12/06	0.2	39.25	0	0.00	38.75	0.2	1,348	0.01%
2022/12/02	0	0.00	7	38.60	38.25	-7	1,426	-0.49%
2022/12/01	0	0.00	1	38.50	38.50	-1	1,522	-0.07%
2022/11/30	0	0.00	1	38.10	37.95	-1	1,509	-0.07%
2022/11/29	0	0.00	10	37.70	37.70	-10	1,505	-0.66%
2022/11/28	5	36.56	6	37.00	37.15	-1	1,505	-0.07%
2022/11/25	4	37.75	4	37.44	37.25	0	1,502	0.00%
2022/11/23	5	37.35	5	37.00	37.00	0	1,473	0.00%
2022/11/22	1	37.30	0	0.00	37.35	1	1,476	0.07%
2022/11/21	1	37.20	11	37.37	37.80	-10	1,476	-0.68%
2022/11/18	2	37.48	2	37.85	37.70	0	1,482	0.00%
2022/11/17	0	0.00	1	36.90	37.40	-1	1,480	-0.07%
2022/11/16	7	37.48	7	37.46	37.35	0	1,476	0.00%
2022/11/15	12	37.40	13	36.67	37.50	-1	1,428	-0.07%
2022/11/14	7	34.30	7	35.04	35.20	0	1,319	0.00%
2022/11/11	10	34.80	6	34.05	34.05	4	1,302	0.31%
2022/11/10	1	34.25	0	0.00	34.40	1	1,308	0.08%
2022/11/09	3	35.25	1	35.10	35.00	2	1,337	0.15%
2022/11/08	1	35.60	0	0.00	35.75	1	1,401	0.07%
2022/11/07	0	0.00	2	35.70	35.70	-2	1,487	-0.13%
2022/11/04	1	34.30	2	34.73	34.75	-1	1,499	-0.07%
2022/10/31	5	34.05	5	34.20	34.20	0	1,550	0.00%
2022/10/28	7	34.40	5	34.15	34.15	2	1,581	0.13%
2022/10/26	1	35.50	0	0.00	35.20	1	1,678	0.06%
2022/10/24	0	0.00	1	36.40	36.00	-1	1,838	-0.05%
2022/10/21	1	35.50	0	0.00	35.70	1	1,834	0.05%
2022/10/20	2	33.93	14	35.68	36.00	-12	1,839	-0.65%
2022/10/19	1	35.00	0	0.00	35.20	1	1,805	0.06%
2022/10/18	0	0.00	1	35.05	35.15	-1	1,805	-0.06%
2022/10/17	1	33.25	2	33.95	34.40	-1	1,812	-0.06%
2022/10/14	2	34.33	3	34.27	34.50	-1	1,817	-0.06%
2022/10/13	3	33.70	1	33.00	33.20	2	1,846	0.11%
2022/10/12	0	0.00	1	34.10	34.70	-1	1,873	-0.05%
2022/10/11	1	34.90	12	35.15	34.80	-11	1,885	-0.58%
2022/10/06	5	34.35	5	34.65	34.95	0	1,893	0.00%
2022/10/05	0	0.00	2	34.80	35.05	-2	1,912	-0.10%
2022/10/04	0	0.00	400	34.08	34.30	-400	1,933	-20.68%	大賣/鉅額交易
2022/10/03	27	33.10	6	33.50	33.30	21	1,919	1.09%
2022/09/30	37	32.80	4	33.76	34.00	33	1,920	1.72%
2022/09/29	109	34.07	1	34.65	33.95	108	1,925	5.61%	大買/鉅額交易
2022/09/28	278	34.52	4	34.15	34.05	274	1,965	13.94%	大買/鉅額交易
2022/09/26	3	34.73	2	35.15	34.45	1	2,027	0.05%
2022/09/23	0	0.00	1	36.90	36.90	-1	2,042	-0.05%
2022/09/22	5	36.61	4	36.90	36.80	1	2,065	0.05%
2022/09/20	5	38.06	2	37.65	37.60	3	2,091	0.14%
2022/09/19	3	38.97	2	39.58	38.40	1	2,096	0.05%
2022/09/16	3	38.80	2	39.08	38.85	1	2,104	0.05%
2022/09/15	6	39.00	3	39.15	39.15	3	2,134	0.14%
2022/09/14	1	39.30	0	0.00	39.35	1	2,165	0.05%
2022/09/13	1	39.30	2	39.78	39.80	-1	2,205	-0.05%
2022/09/12	9	39.00	9	39.47	39.80	0	2,259	0.00%
2022/09/08	4	38.61	7	38.04	38.80	-3	2,242	-0.13%
2022/09/07	16	37.64	15	37.09	36.30	1	2,193	0.05%
2022/09/06	1	35.85	2	35.85	35.70	-1	2,111	-0.05%
2022/09/05	4	36.35	4	36.63	36.20	0	2,131	0.00%
2022/09/02	2	37.38	0	0.00	36.90	2	2,156	0.09%
2022/09/01	1	37.35	0	0.00	37.40	1	2,177	0.05%
2022/08/31	0	0.00	1	37.80	38.20	-1	2,193	-0.05%
2022/08/26	0	0.00	1	38.80	38.90	-1	2,222	-0.04%
2022/08/25	2	38.40	0	0.00	38.65	2	2,230	0.09%
2022/08/24	1	39.10	2	38.85	39.05	-1	2,223	-0.04%
2022/08/23	1	37.95	1	37.95	37.95	0	2,223	0.00%
2022/08/22	1	38.50	0	0.00	38.55	1	2,251	0.04%
2022/08/19	1	39.00	0	0.00	39.30	1	2,266	0.04%
2022/08/18	1	39.55	7	39.55	39.65	-6	2,281	-0.26%
2022/08/17	0	0.00	1	40.00	39.25	-1	2,296	-0.04%
2022/08/16	2	39.15	1	39.25	39.30	1	2,309	0.04%
2022/08/15	4	39.83	5	39.21	40.00	-1	2,319	-0.04%
2022/08/12	8	38.03	7	38.09	38.20	1	2,268	0.04%
2022/08/11	0	0.00	2	36.65	36.80	-2	2,251	-0.09%
2022/08/10	0	0.00	1	35.90	36.00	-1	2,304	-0.04%
2022/08/09	1	35.00	0	0.00	35.55	1	2,351	0.04%
2022/08/08	0	0.00	1	34.90	35.45	-1	2,421	-0.04%
2022/08/04	2	34.25	0	0.00	34.60	2	2,699	0.07%
2022/08/03	3	35.53	0	0.00	35.20	3	2,871	0.10%
2022/08/01	11	37.67	7	37.77	37.85	4	2,926	0.14%
2022/07/13	0	0.00	1	33.90	33.95	-1	3,715	-0.03%
2022/07/12	1	33.05	0	0.00	32.90	1	3,854	0.03%
2022/07/06	1.1	35.29	1	34.10	34.10	0.1	4,607	0.00%
2022/07/01	3	38.77	2	38.60	37.85	1	4,928	0.02%
2022/06/30	1	39.60	0	0.00	39.65	1	5,169	0.02%
2022/06/22	1	41.20	1	41.85	40.60	0	5,704	0.00%
2022/06/20	2	42.40	0	0.00	41.50	2	5,941	0.03%
2022/06/17	1	44.05	0	0.00	44.15	1	5,929	0.02%
2022/06/16	1	46.00	1	46.35	45.00	0	5,954	0.00%
2022/06/13	3	47.58	5	47.35	47.25	-2	6,048	-0.03%
2022/06/10	5	48.90	0	0.00	48.80	5	6,117	0.08%
2022/06/09	0	50.00	0	0.00	49.85	0	6,213	0.00%
2022/06/01	20	50.40	1	50.50	50.20	19	6,485	0.29%
2022/05/30	2	50.35	1	50.30	50.20	1	6,532	0.02%
2022/05/27	0	0.00	6	49.22	49.70	-6	6,570	-0.09%
2022/05/26	3	48.80	0	0.00	48.75	3	6,797	0.04%
2022/05/25	0	48.00	0	0.00	48.55	0	6,898	0.00%
2022/05/24	2	48.35	0	0.00	48.15	2	6,930	0.03%
2022/05/23	1	48.80	0	0.00	48.95	1	6,917	0.01%
2022/05/19	1	48.00	2	48.00	48.30	-1	7,060	-0.01%
2022/05/18	1.1	50.02	2	50.05	50.00	-0.9	7,041	-0.01%
2022/05/17	1	49.40	1	48.95	48.95	0	6,988	0.00%
2022/05/16	0	49.20	0	0.00	48.90	0	6,957	0.00%
2022/05/13	1	49.65	1	50.00	49.70	0	6,918	0.00%
2022/05/12	43	50.74	5	51.84	50.00	38	6,906	0.55%
2022/05/11	46	54.10	1	53.00	52.40	45	6,732	0.67%
2022/05/10	27	57.18	5	57.10	57.10	22	6,590	0.33%
2022/05/09	1	58.30	2	58.15	58.00	-1	6,529	-0.02%
2022/05/06	3	60.07	0	0.00	60.40	3	6,495	0.05%
2022/05/05	3	62.50	0	0.00	62.40	3	6,448	0.05%
2022/05/04	1	62.10	5	62.30	62.00	-4	6,383	-0.06%
2022/04/29	1	64.60	1	64.50	64.40	0	6,295	0.00%
2022/04/28	0	0.00	2	65.00	64.20	-2	6,285	-0.03%
2022/04/26	1.2	64.62	0	0.00	65.10	1.2	6,193	0.02%
2022/04/25	1.1	65.82	7	66.21	66.10	-5.9	6,069	-0.10%
2022/04/22	3	69.47	0	0.00	69.40	3	5,992	0.05%
2022/04/21	2	70.50	5	70.80	69.50	-3	5,952	-0.05%
2022/04/20	7	70.23	8	70.04	71.40	-1	5,912	-0.02%
2022/04/19	1	73.00	1	73.20	72.40	0	5,733	0.00%
2022/04/18	8	73.63	12	72.87	72.90	-4	5,664	-0.07%
2022/04/15	12	76.02	107	76.48	75.50	-95	5,535	-1.72%	大賣/
2022/04/14	35	74.99	52.3	74.99	74.80	-17.2	5,271	-0.33%
2022/04/13	5	72.50	4	72.05	71.20	1	4,961	0.02%
2022/04/12	1	70.70	6	70.85	70.70	-5	4,847	-0.10%
2022/04/11	13	71.35	1	69.80	69.80	12	4,768	0.25%
2022/04/08	2	68.60	1	69.00	69.20	1	4,625	0.02%
2022/04/07	2	71.35	4.1	71.22	67.90	-2.1	4,547	-0.05%
2022/04/06	16	72.14	14	70.86	70.80	2	4,326	0.05%
2022/04/01	2	68.75	15.3	68.99	69.50	-13.3	4,057	-0.33%
2022/03/31	4	67.80	7	68.16	67.80	-3	3,960	-0.08%
2022/03/30	0	0.00	8	66.23	67.40	-8	3,881	-0.21%
2022/03/29	8	66.30	0	0.00	66.00	8	3,843	0.21%
2022/03/28	5	66.42	6	66.05	67.90	-1	3,778	-0.03%
2022/03/25	1	66.90	0.1	67.00	68.00	1	3,716	0.03%
2022/03/24	11	66.64	4	66.63	66.00	7	3,626	0.19%
2022/03/23	1	65.20	3	64.77	65.30	-2	3,518	-0.06%
2022/03/22	0	0.00	1	64.20	64.10	-1	3,412	-0.03%
2022/03/21	0	0.00	2	64.00	63.30	-2	3,357	-0.06%
2022/03/18	1	62.40	0	0.00	62.00	1	3,338	0.03%
2022/03/17	2	61.55	2	62.45	62.40	0	3,326	0.00%
2022/03/16	3	63.17	1	62.70	62.30	2	3,272	0.06%
2022/03/15	1	64.50	0	0.00	64.20	1	3,223	0.03%
2022/03/14	0	0.00	2	64.95	66.20	-2	3,167	-0.06%
2022/03/11	2	64.00	2	63.50	63.80	0	3,076	0.00%
2022/03/09	0	0.00	2	61.00	61.70	-2	2,973	-0.07%
2022/03/08	1	61.00	0	0.00	59.50	1	2,944	0.03%
2022/03/07	0	61.70	0	0.00	62.10	0	2,860	0.00%
2022/03/04	2	62.80	0	0.00	62.50	2	2,805	0.07%
2022/03/02	0	0.00	1	63.60	62.70	-1	2,778	-0.04%
2022/03/01	22	65.22	22	62.58	63.00	0	2,739	0.00%
2022/02/25	2	60.05	4	61.05	62.00	-2	2,577	-0.08%
2022/02/22	1	58.60	10	60.10	59.50	-9	2,466	-0.36%
2022/02/21	5	60.76	61	61.10	60.30	-56	2,430	-2.30%
2022/02/18	0	0.00	1	59.10	58.90	-1	2,301	-0.04%
2022/02/17	0	0.00	20	57.95	57.50	-20	2,279	-0.88%
2022/02/15	5	58.20	0	0.00	58.10	5	2,323	0.22%
2022/02/14	3	58.17	7	58.73	58.90	-4	2,375	-0.17%
2022/02/11	1	58.10	0	0.00	58.00	1	2,304	0.04%
2022/02/10	3	57.93	7	58.14	58.10	-4	2,341	-0.17%
2022/02/09	0	0.00	4	57.03	57.00	-4	2,462	-0.16%
2022/02/08	0	0.00	2	56.45	56.40	-2	2,451	-0.08%
2022/02/07	0	0.00	6	55.08	55.50	-6	2,474	-0.24%
2022/01/26	1	51.70	0	0.00	52.20	1	2,514	0.04%
2022/01/25	22	51.91	0	0.00	51.90	22	2,543	0.87%
2022/01/24	15	52.42	3	52.70	52.80	12	2,561	0.47%
2022/01/21	32	54.04	4	53.40	53.40	28	2,602	1.08%
2022/01/20	0	0.00	1	54.40	54.30	-1	2,638	-0.04%
2022/01/19	3	53.97	0	0.00	53.70	3	2,646	0.11%
2022/01/18	2	54.75	1	54.80	54.50	1	2,664	0.04%
2022/01/17	1	53.60	1	53.90	54.50	0	2,705	0.00%
2022/01/14	13	54.42	3	54.20	54.20	10	2,793	0.36%
2022/01/13	4	55.00	4	55.20	55.20	0	2,814	0.00%
2022/01/12	2	54.80	2	54.70	54.70	0	2,807	0.00%
2022/01/11	4	55.48	10	55.10	55.10	-6	2,789	-0.22%
2022/01/10	1	55.70	1	56.00	56.00	0	2,792	0.00%
2022/01/07	5	56.86	0	0.00	56.70	5	2,784	0.18%
2022/01/06	12	57.25	0	0.00	57.30	12	2,807	0.43%
2022/01/04	2	57.30	0	0.00	57.50	2	2,874	0.07%
2022/01/03	6	57.62	3	57.60	57.50	3	2,898	0.10%
2021/12/30	0	0.00	1	58.20	58.20	-1	2,921	-0.03%
2021/12/29	1	58.00	0	0.00	58.70	1	2,942	0.03%
2021/12/28	14	58.24	1	58.20	58.20	13	2,990	0.43%
2021/12/27	21	58.40	0	0.00	58.40	21	3,041	0.69%
2021/12/24	1	59.00	1	59.20	59.00	0	3,096	0.00%
2021/12/23	1	60.50	0	0.00	60.00	1	3,119	0.03%
2021/12/22	1	59.30	0	0.00	59.60	1	3,094	0.03%
2021/12/21	15	58.90	0	0.00	59.90	15	3,097	0.48%
2021/12/20	0	59.70	19	59.47	60.00	-19	3,082	-0.62%
2021/12/17	0	0.00	3	58.77	58.80	-3	3,019	-0.10%
2021/12/16	46	57.25	2	57.60	57.30	44	2,938	1.50%
2021/12/14	6	57.42	0	0.00	56.80	6	3,001	0.20%
2021/12/13	0	0.00	1	58.60	58.60	-1	2,981	-0.03%
2021/12/09	1	58.00	0	0.00	57.80	1	3,034	0.03%
2021/12/08	0	0.00	3	58.87	58.70	-3	3,077	-0.10%
2021/12/07	0	0.00	1	58.60	58.50	-1	3,081	-0.03%
2021/12/06	2	57.50	0	0.00	57.30	2	3,082	0.06%
2021/11/29	33	56.50	0	0.00	56.80	33	3,269	1.01%
2021/11/26	20	57.70	2.1	58.34	57.80	17.9	3,312	0.54%
2021/11/25	50	58.94	3	59.03	59.00	47	3,404	1.38%
2021/11/24	100.1	58.78	7	58.94	58.80	93.1	3,404	2.73%
2021/11/23	1	57.90	1	58.10	57.10	0	3,361	0.00%
2021/11/22	1	56.00	0	0.00	56.60	1	3,586	0.03%
2021/11/18	1	56.70	0	0.00	56.70	1	3,716	0.03%
2021/11/17	0	57.10	0	0.00	57.10	0	3,795	0.00%
2021/11/16	1	56.30	0	0.00	56.20	1	3,824	0.03%
2021/11/15	5	57.14	0	0.00	56.80	5	3,881	0.13%
2021/11/12	1	58.30	0	0.00	58.30	1	3,955	0.03%
2021/11/11	1	59.00	2	60.25	58.70	-1	4,057	-0.02%
2021/11/10	1	58.80	0	0.00	58.60	1	4,129	0.02%
2021/11/09	1	59.90	2	59.70	59.50	-1	4,171	-0.02%
2021/11/08	3	60.90	1	60.40	60.00	2	4,194	0.05%
2021/11/04	1	58.70	0	0.00	58.50	1	4,210	0.02%
2021/11/03	0	0.00	7	59.44	59.40	-7	4,313	-0.16%
2021/11/02	2	57.80	1	59.30	57.60	1	4,284	0.02%
2021/11/01	0	0.00	1	59.00	58.20	-1	4,327	-0.02%
2021/10/29	8	58.21	0	0.00	58.20	8	4,348	0.18%
2021/10/28	1	58.40	2	58.95	59.00	-1	4,363	-0.02%
2021/10/27	1	58.00	0	0.00	57.80	1	4,438	0.02%
2021/10/25	0	0.00	3	56.67	56.80	-3	4,777	-0.06%
2021/10/22	5	56.18	0	0.00	55.20	5	4,893	0.10%
2021/10/21	0	0.00	51	57.53	58.20	-51	4,935	-1.03%
2021/10/20	1	57.40	1	58.20	56.70	0	5,072	0.00%
2021/10/19	1	57.80	2	57.55	57.20	-1	5,203	-0.02%
2021/10/18	2	56.80	1	58.30	56.70	1	5,351	0.02%
2021/10/15	2	56.95	0	0.00	57.30	2	5,593	0.04%
2021/10/14	1	55.80	24	56.65	56.70	-23	5,959	-0.39%
2021/10/13	0	0.00	1	56.30	55.10	-1	6,355	-0.02%
2021/10/12	0	0.00	20	56.31	56.30	-20	6,482	-0.31%
2021/10/08	2	58.35	0	0.00	57.20	2	6,758	0.03%
2021/10/07	1	57.20	2	58.35	58.80	-1	7,076	-0.01%
2021/10/06	5	58.60	0	0.00	57.60	5	7,411	0.07%
2021/10/05	0	0.00	2	58.25	58.60	-2	7,686	-0.03%
2021/10/04	1	57.70	4	57.60	56.80	-3	7,883	-0.04%
2021/10/01	3	61.03	1	60.20	59.50	2	8,220	0.02%
2021/09/30	1	63.00	7	62.61	63.00	-6	8,743	-0.07%
2021/09/29	0	0.00	1	61.10	60.70	-1	9,439	-0.01%
2021/09/28	3	62.07	0	0.00	61.50	3	10,946	0.03%
2021/09/27	5	62.78	2	63.15	62.50	3	11,719	0.03%
2021/09/24	3	62.80	1	63.10	62.00	2	12,376	0.02%
2021/09/23	1	62.20	4	62.20	62.00	-3	13,703	-0.02%
2021/09/22	1	62.50	2	62.85	62.20	-1	14,889	-0.01%
2021/09/17	1	63.70	2	64.50	65.00	-1	15,482	-0.01%
2021/09/16	3	64.47	0	0.00	64.30	3	15,766	0.02%
2021/09/14	4	65.35	1	64.70	65.00	3	16,733	0.02%
2021/09/13	2	66.85	1.1	67.09	66.80	0.9	17,518	0.01%
2021/09/10	3	66.83	0	0.00	66.10	3	17,588	0.02%
2021/09/09	0	0.00	7	64.81	65.20	-7	17,647	-0.04%
2021/09/08	1	64.20	0	0.00	64.20	1	17,830	0.01%
2021/09/07	5	65.28	3	65.93	65.40	2	17,941	0.01%
2021/09/06	13	66.75	10	66.87	66.30	3	18,054	0.02%
2021/09/03	22	67.70	0	0.00	66.80	22	18,234	0.12%
2021/09/02	1.1	68.09	2	68.15	67.60	-0.9	18,385	0.00%
2021/09/01	0.3	69.83	0	0.00	69.40	0.3	18,473	0.00%
2021/08/31	25	70.93	1.4	71.57	70.30	23.6	18,592	0.13%
2021/08/30	2	69.75	1	70.10	69.60	1	18,777	0.01%
2021/08/27	2	68.50	3	69.27	69.10	-1	19,012	-0.01%
2021/08/26	40	72.36	7	71.24	69.00	33	19,337	0.17%
2021/08/25	2	65.85	2	67.00	67.10	0	19,534	0.00%
2021/08/24	0	0.00	20	65.10	66.30	-20	19,780	-0.10%
2021/08/23	12.4	65.51	2	65.50	65.80	10.4	20,561	0.05%
2021/08/20	0	0.00	7	63.16	63.20	-7	21,093	-0.03%
2021/08/19	20	65.50	0	0.00	63.20	20	21,520	0.09%
2021/08/18	0	0.00	3	66.13	67.00	-3	21,600	-0.01%
2021/08/17	3	65.67	7	66.67	64.50	-4	21,796	-0.02%
2021/08/16	3	70.23	3	70.20	68.40	0	22,036	0.00%
2021/08/13	5	72.56	1	73.70	72.20	4	22,349	0.02%
2021/08/12	2	72.65	7	73.23	74.10	-5	22,842	-0.02%
2021/08/11	5	72.80	5.6	73.74	71.50	-0.6	23,280	0.00%
2021/08/10	5	73.20	0	0.00	72.50	5	23,465	0.02%
2021/08/09	3	75.03	3	75.67	75.80	0	23,677	0.00%
2021/08/06	1	74.10	1	74.80	73.70	0	23,956	0.00%
2021/08/05	2	74.70	2	74.20	74.20	0	24,359	0.00%
2021/08/04	0	0.00	1	76.50	76.10	-1	24,634	0.00%
2021/08/03	12	76.51	0	0.00	76.80	12	25,439	0.05%
2021/08/02	4	76.30	3	76.97	77.50	1	26,084	0.00%
2021/07/30	43	76.42	23	77.47	75.80	20	26,449	0.08%
2021/07/29	24	74.45	4	74.60	75.00	20	27,183	0.07%
2021/07/28	6	71.75	3	72.70	72.50	3	27,871	0.01%
2021/07/27	2	72.47	2	74.00	72.10	0	28,415	0.00%
2021/07/26	4	75.35	24	75.87	74.70	-20	29,154	-0.07%
2021/07/23	7	73.77	11	73.55	73.80	-4	29,831	-0.01%
2021/07/22	6	72.58	4	72.58	71.70	2	30,155	0.01%
2021/07/21	10	75.31	4	76.68	73.30	6	30,639	0.02%
2021/07/20	7	77.30	1	79.70	76.80	6	30,768	0.02%
2021/07/19	3.1	75.84	31	78.36	79.40	-27.9	30,883	-0.09%
2021/07/16	43	73.86	3	74.43	74.00	40	31,277	0.13%
2021/07/15	11	73.62	4	74.20	74.80	7	31,829	0.02%
2021/07/14	16	74.90	0	0.00	72.00	16	31,954	0.05%
2021/07/13	13	77.51	18	76.98	75.60	-5	32,305	-0.02%
2021/07/12	15	82.70	3	85.23	81.20	12	32,626	0.04%
2021/07/09	12.1	82.89	0	0.00	81.10	12.1	33,246	0.04%
2021/07/08	5	84.68	9	84.42	83.60	-4	34,034	-0.01%
2021/07/07	19.1	84.98	6	84.78	84.00	13.1	33,763	0.04%
2021/07/06	14	86.96	16	88.60	87.80	-2	33,327	-0.01%
2021/07/05	48	88.87	9	90.07	85.80	39	32,680	0.12%
2021/07/02	0	0.00	30	83.91	86.60	-30	31,335	-0.10%
2021/07/01	18	79.79	34	80.04	78.80	-16	30,621	-0.05%
2021/06/30	21.1	83.13	25	83.69	79.80	-4	30,088	-0.01%
2021/06/29	43	78.23	279.1	78.63	80.20	-236.1	28,815	-0.82%	大賣/鉅額交易
2021/06/28	21	72.09	33	72.22	74.30	-12	27,622	-0.04%
2021/06/25	10	68.33	16	69.21	67.60	-6	26,994	-0.02%
2021/06/24	20	67.34	4	68.60	66.80	16	26,720	0.06%
2021/06/23	17	68.31	6	67.77	65.60	11	26,441	0.04%
2021/06/22	28	68.42	45	68.04	69.50	-17	25,722	-0.07%
2021/06/21	2	64.05	3	64.90	63.20	-1	24,893	0.00%
2021/06/18	5	64.88	1	65.70	64.30	4	24,773	0.02%
2021/06/17	6	65.22	12	66.23	64.70	-6	24,687	-0.02%
2021/06/16	5	65.08	3	65.77	64.30	2	24,501	0.01%
2021/06/15	5	65.36	39	64.55	65.80	-34	24,374	-0.14%
2021/06/11	46	65.19	21	65.52	64.10	25	24,239	0.10%
2021/06/09	3	64.43	4	64.38	63.60	-1	23,966	0.00%
2021/06/08	9	66.14	2	66.50	65.50	7	23,840	0.03%
2021/06/07	28	65.02	26	66.74	65.20	2	23,766	0.01%
2021/06/04	1	66.30	5	67.26	66.30	-4	23,647	-0.02%
2021/06/03	6	66.95	58	68.02	66.70	-52	23,600	-0.22%
2021/06/02	111	66.35	67	67.27	67.00	44	23,249	0.19%	大買/
2021/06/01	8	64.45	8	64.79	65.60	0	22,815	0.00%
2021/05/31	80	66.57	21	67.86	64.20	59	22,585	0.26%
2021/05/28	20	62.92	54	63.59	64.40	-34	21,715	-0.16%
2021/05/27	15.1	59.02	10	60.26	58.60	5.1	21,116	0.02%
2021/05/26	1	57.30	2	57.80	57.80	-1	20,697	0.00%
2021/05/25	8	57.10	1	56.40	56.80	7	20,585	0.03%
2021/05/24	21	59.95	8	60.90	58.80	13	20,330	0.06%
2021/05/21	6	59.60	20	59.96	60.70	-14	20,101	-0.07%
2021/05/20	47	59.25	8	60.38	57.20	39	19,706	0.20%
2021/05/19	38	59.38	21	60.44	61.70	17	19,174	0.09%
2021/05/18	6	55.83	11	55.54	56.10	-5	18,723	-0.03%
2021/05/17	28	51.73	1	55.00	51.00	27	18,450	0.15%
2021/05/14	10	60.39	9	57.59	56.60	1	18,170	0.01%
2021/05/13	95	60.73	16	61.63	60.20	79	17,761	0.44%
2021/05/12	66	68.03	3	68.60	65.10	63	17,309	0.36%
2021/05/11	79	73.75	11	78.80	72.30	68	16,971	0.40%
2021/05/10	49	77.43	58.5	79.40	80.20	-9.5	16,146	-0.06%
2021/05/07	4	75.15	9.1	75.27	75.80	-5.1	15,440	-0.03%
2021/05/06	23.4	75.85	21.2	78.66	73.90	2.2	14,956	0.01%
2021/05/05	12.2	72.60	20	75.08	74.60	-7.8	13,962	-0.06%
2021/05/04	17.1	69.89	25	69.77	69.30	-7.9	13,185	-0.06%
2021/05/03	45	78.72	35	79.41	72.60	10	12,523	0.08%
2021/04/29	27	78.30	61	78.71	80.50	-34	11,674	-0.29%
2021/04/28	27	71.49	21	70.89	73.20	6	10,831	0.06%
2021/04/27	43	70.37	90	69.07	70.60	-47	10,422	-0.45%
2021/04/26	0	0.00	17	65.15	66.50	-17	9,804	-0.17%
2021/04/23	14	59.27	51	60.24	60.50	-37	9,449	-0.39%
2021/04/22	40	62.08	118	62.55	59.30	-78	9,050	-0.86%	大賣/
2021/04/21	18	57.87	108	59.34	58.90	-90	8,305	-1.08%	大賣/
2021/04/20	4	54.15	31	53.99	56.70	-27	7,636	-0.35%
2021/04/19	25	54.98	34.3	54.47	55.00	-9.2	7,276	-0.13%
2021/04/16	88	53.54	387	53.62	53.00	-299	6,608	-4.52%	大賣/鉅額交易
2021/04/15	63	50.29	120.2	51.87	52.00	-57.2	5,951	-0.96%	大賣/
2021/04/14	92	48.13	16.1	47.75	48.00	75.9	5,075	1.49%
2021/04/13	1.1	43.85	2	44.78	44.65	-0.9	4,123	-0.02%
2021/04/12	350	44.57	0	0.00	44.60	350	4,101	8.53%	大買/鉅額交易
2021/04/09	154	43.14	0	0.00	43.30	154	3,980	3.87%	大買/鉅額交易
2021/04/08	8	43.49	8	44.27	44.50	0	3,910	0.00%
2021/04/07	0	0.00	6	41.93	42.00	-6	3,813	-0.16%
2021/04/06	21.1	41.85	169	41.55	41.95	-147.9	3,846	-3.85%	大賣/鉅額交易
2021/04/01	0	0.00	55	40.15	40.45	-55	3,714	-1.48%
2021/03/29	1	39.40	1	39.40	39.35	0	3,761	0.00%
2021/03/26	6	39.31	0	0.00	39.45	6	4,132	0.15%
2021/03/25	145	39.31	0	0.00	39.25	145	4,384	3.31%	大買/鉅額交易
2021/03/24	2	38.78	0	0.00	38.80	2	4,457	0.04%
2021/03/23	100	39.16	0	0.00	39.15	100	4,470	2.24%
2021/03/19	2	39.30	0	0.00	39.05	2	4,517	0.04%
2021/03/16	7	39.09	0	0.00	38.95	7	5,185	0.13%
2021/03/15	0	0.00	15	40.50	40.80	-15	5,090	-0.29%
2021/03/11	14	39.96	0	0.00	39.95	14	5,153	0.27%
2021/03/10	0	0.00	6	40.93	41.15	-6	5,110	-0.12%
2021/03/09	152	40.99	152	39.30	39.40	0	4,971	0.00%	大買/大賣/
2021/03/05	1	39.20	1	39.30	38.85	0	4,875	0.00%
2021/03/04	0	39.65	0	0.00	39.65	0	4,933	0.00%
2021/03/03	0	0.00	10	39.30	39.15	-10	4,974	-0.20%
2021/03/02	0	0.00	2	38.85	38.55	-2	5,172	-0.04%
2021/02/26	1	40.15	5	39.70	39.30	-4	5,475	-0.07%
2021/02/25	0	0.00	17	39.95	39.70	-17	5,626	-0.30%
2021/02/24	12	38.96	2	40.20	38.80	10	5,682	0.18%
2021/02/23	9	39.90	3	40.22	39.80	6	5,640	0.11%
2021/02/22	12	39.22	4	39.15	39.00	8	5,517	0.15%
2021/02/18	1	37.60	2	37.83	37.85	-1	5,430	-0.02%
2021/02/04	0	0.00	1	35.45	35.50	-1	5,428	-0.02%
2021/02/02	0	0.00	2	34.45	34.80	-2	5,471	-0.04%
2021/02/01	1	33.80	0	0.00	33.70	1	5,460	0.02%
2021/01/29	1	34.30	1	34.10	34.10	0	5,424	0.00%
2021/01/26	0	0.00	1	35.90	35.05	-1	5,401	-0.02%
2021/01/25	2	36.10	1	35.20	35.95	1	5,398	0.02%
2021/01/22	1	34.25	1	35.40	35.45	0	5,375	0.00%
2021/01/20	3	34.27	0	0.00	34.10	3	5,396	0.06%
2021/01/19	1	36.00	0	0.00	35.85	1	5,413	0.02%
2021/01/18	0	0.00	2	35.30	35.95	-2	5,390	-0.04%
2021/01/15	1	34.90	20	35.10	35.05	-19	5,355	-0.35%
2021/01/14	1	36.00	2	36.00	36.10	-1	5,286	-0.02%
2021/01/13	2	36.50	0	0.00	36.65	2	5,201	0.04%
2021/01/12	6	37.54	2	38.00	37.00	4	5,156	0.08%
2021/01/11	1	38.65	3	38.68	38.65	-2	5,091	-0.04%
2021/01/08	1	38.90	0	0.00	38.90	1	5,080	0.02%
2021/01/06	2	39.30	0	0.00	39.35	2	5,041	0.04%
2021/01/05	2	40.20	2	39.98	40.70	0	4,969	0.00%
2020/12/31	0	0.00	3	39.42	39.45	-3	4,881	-0.06%
2020/12/29	7	40.39	8	40.14	39.80	-1	4,849	-0.02%
2020/12/28	1	38.95	0	0.00	39.00	1	4,740	0.02%
2020/12/25	3	39.00	0	0.00	39.15	3	4,718	0.06%
2020/12/22	6	41.33	5	42.47	40.30	1	4,695	0.02%
2020/12/21	1	41.15	45	41.06	40.75	-44	4,377	-1.01%
2020/12/18	0	0.00	12	38.44	39.10	-12	4,170	-0.29%
2020/12/16	0	0.00	2	38.35	38.20	-2	4,175	-0.05%
2020/12/15	12	38.94	0	0.00	37.90	12	4,254	0.28%
2020/12/14	13	38.40	0	0.00	38.55	13	4,332	0.30%
2020/12/11	67	39.82	6	40.39	38.70	61	4,395	1.39%
2020/12/10	100	39.14	116	40.04	41.00	-16	4,124	-0.39%	大賣/
2020/12/09	1	38.00	0	0.00	37.80	1	3,814	0.03%
2020/12/07	3	39.30	1	39.45	38.55	2	4,055	0.05%
2020/12/04	0	0.00	1	38.80	38.80	-1	4,018	-0.02%
2020/12/03	3	37.87	3	38.03	37.95	0	4,028	0.00%
2020/12/02	0	0.00	130	37.00	37.45	-130	4,193	-3.10%	大賣/鉅額交易
2020/12/01	5	37.86	100	37.86	37.60	-95	4,159	-2.28%
2020/11/30	3	39.32	5	39.65	38.85	-2	4,119	-0.05%
2020/11/27	238	38.65	0	0.00	38.70	238	4,081	5.83%	大買/鉅額交易
2020/11/26	2	37.63	6	37.98	38.45	-4	3,993	-0.10%
2020/11/25	142	36.45	143	37.71	36.85	-1	3,842	-0.03%	大買/大賣/
2020/11/24	1	35.15	9	34.97	35.15	-8	3,510	-0.23%
2020/11/23	0	0.00	7	33.84	33.95	-7	3,344	-0.21%
2020/11/20	0	0.00	3	32.90	32.90	-3	3,234	-0.09%
2020/11/19	1	32.40	0	0.00	32.55	1	3,219	0.03%
2020/11/17	0	0.00	1	32.25	32.05	-1	3,231	-0.03%
2020/11/13	0	0.00	4	32.73	32.80	-4	3,252	-0.12%
2020/11/12	5	31.98	0	0.00	31.95	5	3,257	0.15%
2020/11/11	6	32.53	15	32.78	32.90	-9	3,205	-0.28%
2020/11/10	3	31.87	0	0.00	31.70	3	3,157	0.10%
2020/11/09	2	31.90	0	0.00	32.00	2	3,161	0.06%
2020/11/06	20	31.75	0	0.00	31.80	20	3,190	0.63%
2020/11/05	1	31.90	0	0.00	31.70	1	3,346	0.03%
2020/11/03	0	0.00	20	32.06	31.85	-20	3,434	-0.58%
2020/11/02	20	31.60	0	0.00	31.85	20	3,425	0.58%
2020/10/29	2	32.00	0	0.00	32.20	2	3,392	0.06%
2020/10/28	2	32.60	0	0.00	32.65	2	3,371	0.06%
2020/10/27	5	32.79	53	31.58	32.70	-48	3,335	-1.44%
2020/10/26	0	0.00	35	31.45	31.45	-35	3,271	-1.07%
2020/10/21	0	0.00	1	30.95	31.15	-1	3,247	-0.03%
2020/10/20	1	30.80	0	0.00	30.80	1	3,286	0.03%
2020/10/19	2	31.00	0	0.00	31.35	2	3,285	0.06%
2020/10/16	5	31.70	0	0.00	30.90	5	3,292	0.15%
2020/10/15	0	0.00	100	32.00	31.95	-100	3,264	-3.06%
2020/10/14	0	0.00	15	32.75	32.50	-15	3,245	-0.46%
2020/10/13	0	0.00	3	32.53	32.50	-3	3,236	-0.09%
2020/10/08	1	32.20	1	32.80	32.35	0	3,208	0.00%
2020/10/06	0	0.00	2	32.65	32.50	-2	3,159	-0.06%
2020/10/05	0	0.00	1	31.00	31.30	-1	3,114	-0.03%
2020/09/29	1	30.25	0	0.00	30.25	1	3,103	0.03%
2020/09/28	1	30.80	0	0.00	30.60	1	3,091	0.03%
2020/09/24	7	31.16	0	0.00	30.65	7	2,972	0.24%
2020/09/23	2	31.70	0	0.00	32.25	2	2,879	0.07%
2020/09/22	16	32.88	0	0.00	32.70	16	2,823	0.57%
2020/09/21	1	33.25	3	33.90	33.25	-2	2,760	-0.07%
2020/09/18	0	0.00	5	34.03	34.35	-5	2,708	-0.18%
2020/09/17	85	34.10	1	34.50	34.45	84	2,603	3.23%
2020/09/16	12	32.83	26	32.88	33.30	-14	2,459	-0.57%
2020/09/15	15	31.55	0	0.00	31.30	15	2,326	0.64%
2020/09/14	1	32.60	6	32.40	31.95	-5	2,295	-0.22%
2020/09/11	18	33.10	10	33.63	32.15	8	2,227	0.36%
2020/09/09	0	0.00	10	32.00	31.95	-10	1,909	-0.52%
2020/09/08	12	31.24	0	0.00	31.25	12	1,870	0.64%
2020/09/07	1	33.00	4	33.34	32.80	-3	1,799	-0.17%
2020/09/04	1	30.45	0	0.00	30.80	1	1,598	0.06%
2020/09/03	3	30.78	0	0.00	30.70	3	1,575	0.19%
2020/09/02	0	0.00	5	30.66	31.00	-5	1,534	-0.33%
2020/08/31	2	30.00	7	29.79	29.85	-5	1,474	-0.34%
2020/08/27	0	0.00	2	29.50	29.05	-2	1,410	-0.14%
2020/08/26	2	29.10	0	0.00	29.05	2	1,347	0.15%
2020/08/25	4	29.55	0	0.00	29.15	4	1,347	0.30%
2020/08/21	0	0.00	2	28.85	28.90	-2	1,357	-0.15%
2020/08/20	2	27.80	3	27.40	27.40	-1	1,331	-0.08%
2020/08/18	2	29.30	1	29.50	29.15	1	1,266	0.08%
2020/08/12	1	29.10	1	29.60	29.15	0	1,174	0.00%
2020/08/11	0	0.00	6	30.33	29.80	-6	1,135	-0.53%
2020/08/10	0	0.00	7	28.36	29.40	-7	981	-0.71%
2020/08/06	0	0.00	1	26.55	26.45	-1	880	-0.11%
2020/08/05	2	26.50	0	0.00	26.75	2	881	0.23%
2020/07/30	0	0.00	1	26.80	26.85	-1	889	-0.11%
2020/07/29	0	0.00	1	26.00	25.95	-1	899	-0.11%
2020/07/27	1	25.50	0	0.00	25.80	1	882	0.11%
2020/07/24	2	27.15	12	26.63	26.40	-10	875	-1.14%
2020/07/22	0	0.00	30	25.60	25.60	-30	833	-3.60%
2020/06/29	2	24.70	0	0.00	24.80	2	821	0.24%
2020/06/22	1	25.25	0	0.00	25.30	1	870	0.11%
2020/06/17	12	25.50	0	0.00	25.80	12	948	1.27%
2020/06/11	1	25.60	42	26.25	25.60	-41	1,153	-3.56%
2020/06/10	1	26.65	0	0.00	26.80	1	1,157	0.09%
2020/06/09	0	0.00	1	27.00	27.00	-1	1,211	-0.08%
2020/06/04	1	25.40	0	0.00	25.25	1	1,195	0.08%
2020/06/02	0	0.00	6	24.80	25.25	-6	1,199	-0.50%
2020/05/29	60	25.20	0	0.00	24.65	60	1,195	5.02%
2020/05/28	2	25.25	2	25.08	25.30	0	1,178	0.00%
2020/05/19	0	0.00	1	24.05	24.00	-1	1,178	-0.08%
2020/05/12	1	24.40	0	0.00	24.60	1	1,178	0.08%
2020/05/11	1	24.85	0	0.00	24.85	1	1,183	0.08%
2020/04/30	2	23.90	0	0.00	24.00	2	1,171	0.17%
2020/04/23	0	0.00	1	22.75	22.45	-1	1,234	-0.08%
2020/04/21	21	22.45	0	0.00	22.40	21	1,263	1.66%
2020/04/09	1	22.50	0	0.00	22.10	1	1,427	0.07%
2020/04/06	1	21.30	0	0.00	21.35	1	1,501	0.07%
2020/03/31	0	0.00	1	21.65	21.45	-1	1,520	-0.07%
2020/03/27	47	21.39	0	0.00	20.80	47	1,517	3.10%
2020/03/25	4	21.40	0	0.00	21.75	4	1,509	0.26%
2020/03/20	0	0.00	2	18.85	18.85	-2	1,484	-0.13%
2020/03/19	3	17.10	41	17.19	17.15	-38	1,537	-2.47%
2020/03/18	2	19.43	2	19.28	19.00	0	1,500	0.00%
2020/03/17	6	21.05	6	21.39	20.90	0	1,456	0.00%
2020/03/16	5	23.67	5	23.78	23.20	0	1,390	0.00%
2020/03/13	2	24.20	0	0.00	24.10	2	1,365	0.15%
2020/03/12	3	27.25	4	27.10	26.70	-1	1,304	-0.08%
2020/03/11	4	28.20	1	28.60	28.20	3	1,280	0.23%
2020/03/10	0	0.00	3	27.97	28.10	-3	1,271	-0.24%
2020/03/09	5	28.45	3	28.47	28.20	2	1,257	0.16%
2020/03/05	3	29.15	0	0.00	29.15	3	1,245	0.24%
2020/03/03	0	0.00	3	29.40	29.20	-3	1,244	-0.24%
2020/03/02	6	28.88	2	29.10	28.80	4	1,248	0.32%
2020/02/27	2	29.30	0	0.00	29.25	2	1,266	0.16%
2020/02/26	0	0.00	5	29.84	29.90	-5	1,257	-0.40%
2020/02/25	5	29.20	0	0.00	29.50	5	1,245	0.40%
2020/02/24	0	0.00	3	30.10	29.70	-3	1,239	-0.24%
2020/02/21	0	0.00	10	30.25	30.20	-10	1,240	-0.81%
2020/02/19	2	30.15	1	29.95	30.15	1	1,242	0.08%
2020/02/14	0	0.00	2	29.58	29.50	-2	1,245	-0.16%
2020/02/13	5	29.35	0	0.00	29.20	5	1,241	0.40%
2020/02/12	5	29.18	0	0.00	29.30	5	1,241	0.40%
2020/02/07	6	29.93	0	0.00	29.55	6	1,225	0.49%
2020/02/06	1	30.45	0	0.00	30.50	1	1,216	0.08%
2020/02/04	1	31.10	0	0.00	30.90	1	1,199	0.08%
2020/01/31	3	30.45	10	31.00	31.70	-7	1,161	-0.60%
2020/01/16	0	0.00	10	32.87	32.80	-10	1,074	-0.93%
2020/01/13	0	0.00	6	32.55	32.10	-6	1,034	-0.58%
2020/01/10	3	31.38	0	0.00	31.35	3	965	0.31%
2020/01/08	2	31.00	0	0.00	30.45	2	947	0.21%
2020/01/07	6	31.15	0	0.00	31.20	6	937	0.64%
2020/01/06	0	0.00	1	31.35	31.30	-1	929	-0.11%
2020/01/02	0	0.00	4	32.08	31.70	-4	901	-0.44%
2019/12/31	4	31.60	0	0.00	31.50	4	875	0.46%
2019/12/30	0	0.00	18	31.55	31.70	-18	849	-2.12%
2019/12/27	2	30.85	0	0.00	30.85	2	795	0.25%
2019/12/25	5	30.80	0	0.00	30.30	5	772	0.65%
2019/12/24	1	30.60	0	0.00	30.50	1	769	0.13%
2019/12/20	1	30.90	0	0.00	30.80	1	734	0.14%
2019/12/19	1	31.20	0	0.00	31.00	1	735	0.14%
2019/12/16	1	30.25	11	30.77	30.90	-10	674	-1.48%
2019/12/13	1	28.70	0	0.00	29.80	1	614	0.16%
2019/12/12	2	28.68	1	28.70	28.60	1	563	0.18%
2019/12/09	0	0.00	4	28.10	28.20	-4	565	-0.71%
2019/12/06	1	28.35	0	0.00	28.35	1	567	0.18%
2019/12/05	1	28.00	0	0.00	28.00	1	570	0.18%
2019/12/04	2	28.05	0	0.00	27.85	2	578	0.35%
2019/11/29	3	28.25	0	0.00	28.00	3	611	0.49%
2019/11/28	2	28.70	0	0.00	28.45	2	617	0.32%
2019/11/27	5	28.88	0	0.00	28.90	5	621	0.80%
2019/11/26	0	0.00	10	28.75	29.00	-10	622	-1.61%
2019/11/18	3	27.35	0	0.00	27.50	3	627	0.48%
2019/11/15	0	0.00	1	27.35	27.40	-1	643	-0.16%
2019/11/11	0	0.00	27	28.30	28.10	-27	725	-3.72%
2019/11/04	2	28.50	0	0.00	28.30	2	754	0.27%
2019/10/31	1	28.45	0	0.00	28.55	1	784	0.13%
2019/10/18	0	0.00	1.7	29.33	29.50	-1.7	874	-0.19%
2019/10/17	0	0.00	1	28.40	28.55	-1	875	-0.11%
2019/10/16	2	28.38	0	0.00	28.40	2	885	0.23%
2019/10/15	1	28.10	0	0.00	28.25	1	921	0.11%
2019/10/08	2	28.15	0	0.00	28.15	2	970	0.21%
2019/10/04	2	28.45	0	0.00	28.20	2	972	0.21%
2019/10/02	1	28.80	0	0.00	28.90	1	980	0.10%
2019/09/27	2	28.60	0	0.00	28.50	2	980	0.20%
2019/09/26	0.7	29.00	0	0.00	29.00	0.7	975	0.07%
2019/09/25	3	29.05	0	0.00	29.10	3	973	0.31%
2019/09/23	1	28.70	0	0.00	28.85	1	959	0.10%
2019/09/19	1	28.75	0	0.00	28.80	1	954	0.10%
2019/09/17	4	28.70	0	0.00	28.70	4	947	0.42%
2019/09/12	0	0.00	1	28.00	28.15	-1	952	-0.11%
2019/09/11	0	0.00	10	27.90	27.95	-10	959	-1.04%
2019/09/09	2	27.85	0	0.00	27.85	2	964	0.21%
2019/09/06	0	0.00	4	28.10	28.15	-4	959	-0.42%
2019/09/05	0	0.00	1	28.65	28.20	-1	952	-0.11%
2019/09/04	0	0.00	6	28.29	28.30	-6	944	-0.63%
2019/09/03	0	0.00	5	27.85	27.80	-5	937	-0.53%
2019/08/27	0	0.00	5	26.30	26.20	-5	939	-0.53%
2019/08/23	12	26.52	50	26.50	26.50	-38	937	-4.05%
2019/08/20	3	26.63	0	0.00	26.75	3	948	0.32%
2019/08/19	0	0.00	1	27.35	26.85	-1	932	-0.11%
2019/08/15	10	26.50	0	0.00	26.50	10	918	1.09%
2019/08/14	21	28.09	0	0.00	27.90	21	888	2.36%
2019/08/05	20	29.30	0	0.00	29.05	20	898	2.23%
2019/08/02	10	30.00	6	30.06	29.90	4	892	0.45%
2019/07/31	2	30.70	0	0.00	30.75	2	886	0.23%
2019/07/29	0	0.00	2	31.60	31.50	-2	876	-0.23%
2019/07/26	0	0.00	30	31.15	31.10	-30	855	-3.51%
2019/07/23	0	0.00	19	31.22	31.15	-19	844	-2.25%
2019/07/22	0	0.00	4	31.40	31.35	-4	841	-0.48%
2019/07/19	4	31.20	30	31.25	31.15	-26	832	-3.12%
2019/07/17	10	31.01	10	31.05	31.05	0	798	0.00%
2019/07/11	0	0.00	10	31.70	31.75	-10	758	-1.32%
2019/07/08	5	31.70	0	0.00	31.70	5	808	0.62%
2019/07/05	33	31.65	0	0.00	31.70	33	819	4.03%
2019/06/10	0	0.00	50	30.85	31.00	-50	1,229	-4.07%
2019/06/05	50	31.75	0	0.00	31.40	50	1,234	4.05%
2019/05/29	4	31.39	0	0.00	31.10	4	1,283	0.31%
2019/05/28	0	0.00	1	31.90	31.90	-1	1,287	-0.08%
2019/05/27	1	30.95	0	0.00	30.85	1	1,290	0.08%
2019/05/24	0	0.00	2	31.05	30.85	-2	1,323	-0.15%
2019/05/16	0	0.00	30	29.90	29.90	-30	1,444	-2.08%
2019/05/15	3	29.55	0	0.00	29.80	3	1,455	0.21%
2019/05/14	1	29.10	0	0.00	29.75	1	1,465	0.07%
2019/05/08	30	30.30	0	0.00	30.30	30	1,576	1.90%
2019/05/07	1	30.75	0	0.00	30.60	1	1,603	0.06%
2019/05/06	0	0.00	1	31.00	30.65	-1	1,631	-0.06%
2019/05/02	0	0.00	31	30.90	30.90	-31	1,741	-1.78%
2019/04/26	10	30.15	0	0.00	30.15	10	1,747	0.57%
2019/04/25	30	30.43	0	0.00	30.40	30	1,743	1.72%
2019/04/18	10	30.40	0	0.00	30.50	10	1,782	0.56%
2019/04/17	1	30.85	0	0.00	30.80	1	1,785	0.06%
2019/04/15	2	30.83	0	0.00	31.20	2	1,821	0.11%
2019/04/10	3	31.93	0	0.00	31.70	3	1,801	0.17%
2019/04/09	1	32.15	0	0.00	32.10	1	1,781	0.06%
2019/04/08	0	0.00	10	32.55	32.30	-10	1,774	-0.56%
2019/04/02	0	0.00	1	32.75	32.70	-1	1,765	-0.06%
2019/03/29	0	0.00	1	32.75	32.65	-1	1,896	-0.05%
2019/03/28	0	0.00	1	32.95	32.95	-1	1,894	-0.05%
2019/03/25	0	0.00	23	32.90	32.75	-23	2,000	-1.15%
2019/03/21	0	0.00	6	33.65	33.55	-6	1,984	-0.30%
2019/03/20	5	33.25	1	33.30	33.25	4	1,958	0.20%
2019/03/18	53	34.11	0	0.00	34.10	53	1,888	2.81%
2019/03/15	0	0.00	6	33.68	33.80	-6	1,858	-0.32%
2019/03/13	0	0.00	1	32.85	32.85	-1	1,819	-0.05%
2019/03/12	1	33.00	30	33.01	32.85	-29	1,832	-1.58%
2019/03/04	100	32.94	1	33.05	33.00	99	1,990	4.97%
2019/02/26	1	32.65	3	32.82	32.55	-2	2,100	-0.10%
2019/02/25	0	0.00	1	32.70	32.70	-1	2,095	-0.05%
2019/02/22	31	32.40	0	0.00	32.40	31	2,085	1.49%
2019/02/19	5	32.66	5	32.42	32.25	0	2,107	0.00%
2019/02/15	10	31.30	0	0.00	31.10	10	2,327	0.43%
2019/02/13	1	31.65	0	0.00	31.65	1	2,380	0.04%
2019/02/11	0	0.00	20	32.35	31.70	-20	2,402	-0.83%
2019/01/30	274	32.33	0	0.00	32.30	274	2,353	11.64%	大買/鉅額交易
2019/01/29	53	32.15	0	0.00	32.10	53	2,364	2.24%
2019/01/25	0	0.00	10	31.65	31.60	-10	2,453	-0.41%
2019/01/24	0	0.00	2	32.05	31.75	-2	2,469	-0.08%
2019/01/22	10	30.45	0	0.00	30.45	10	2,456	0.41%
2019/01/10	1	31.30	0	0.00	31.30	1	2,894	0.03%
2019/01/08	1	31.55	0	0.00	31.65	1	2,978	0.03%
2019/01/04	1	30.05	132	30.03	30.10	-131	3,074	-4.26%	大賣/鉅額交易
2018/12/25	1	31.10	0	0.00	31.20	1	3,912	0.03%
2018/12/24	0	0.00	1	31.85	31.70	-1	4,019	-0.02%
2018/12/22	6	31.58	5.8	31.95	32.00	0.2	4,175	0.00%
2018/12/21	6	30.51	1	30.55	30.55	5	4,397	0.11%
2018/12/20	0	0.00	8	30.59	30.20	-8	4,750	-0.17%
2018/12/19	2	30.40	0	0.00	30.40	2	5,218	0.04%
2018/12/18	1	31.30	0	0.00	31.20	1	5,994	0.02%
2018/12/14	1	31.45	0	0.00	31.45	1	6,551	0.02%
2018/12/12	2	31.70	0	0.00	31.60	2	6,823	0.03%
2018/12/11	1	31.60	0	0.00	31.55	1	7,000	0.01%
2018/12/10	1	31.65	0	0.00	31.65	1	7,033	0.01%
2018/12/06	1	31.80	0	0.00	31.80	1	7,305	0.01%
2018/12/05	20	32.75	20	32.50	32.55	0	7,288	0.00%
2018/12/04	15	33.50	15	33.50	33.20	0	7,306	0.00%
2018/12/03	363	33.38	11	32.93	33.35	352	7,334	4.80%	大買/鉅額交易
2018/11/30	1	31.85	0	0.00	32.55	1	7,303	0.01%
2018/11/28	1	31.90	2	32.13	32.15	-1	7,251	-0.01%
2018/11/27	1	32.05	0	0.00	32.15	1	7,246	0.01%
2018/11/26	0	0.00	3	31.85	32.60	-3	7,229	-0.04%
2018/11/23	1	32.40	0	0.00	32.30	1	7,153	0.01%
2018/11/22	0	0.00	1	33.20	33.10	-1	7,104	-0.01%
2018/11/19	2	34.18	154	34.13	34.05	-152	7,142	-2.13%	大賣/鉅額交易
2018/11/15	4	34.83	1	34.35	35.00	3	7,199	0.04%
2018/11/14	4	34.31	4	34.21	34.70	0	7,090	0.00%
2018/11/13	5	31.73	0	0.00	32.50	5	6,940	0.07%
2018/11/12	11	32.33	212	32.27	32.15	-201	6,896	-2.91%	大賣/鉅額交易
2018/11/09	10	33.15	0	0.00	32.85	10	6,888	0.15%
2018/11/08	27	33.91	0	0.00	33.70	27	6,882	0.39%
2018/11/06	1	33.55	2	33.95	33.20	-1	6,893	-0.01%
2018/11/05	2	33.73	0	0.00	33.50	2	6,873	0.03%
2018/11/02	2	34.43	7	34.15	33.60	-5	6,841	-0.07%
2018/11/01	1	33.45	2	33.60	33.20	-1	6,788	-0.01%
2018/10/31	5	33.12	4	33.28	33.10	1	6,772	0.01%
2018/10/30	3	32.63	2	32.68	32.95	1	6,745	0.01%
2018/10/29	6	31.54	154	31.68	32.10	-148	6,710	-2.21%	大賣/鉅額交易
2018/10/26	16	32.33	60	31.46	31.20	-44	6,671	-0.66%
2018/10/25	17	32.00	2	32.23	32.00	15	6,643	0.23%
2018/10/24	0	0.00	113	34.23	33.90	-113	6,592	-1.71%	大賣/鉅額交易
2018/10/23	0	0.00	1	35.15	35.00	-1	6,544	-0.02%
2018/10/18	3	35.45	0	0.00	36.10	3	6,551	0.05%
2018/10/17	22	35.97	0	0.00	35.95	22	6,503	0.34%
2018/10/16	22	37.02	0	0.00	36.20	22	6,460	0.34%
2018/10/15	6	37.38	5	37.45	37.45	1	6,432	0.02%
2018/10/12	7	36.65	18	35.84	37.20	-11	6,407	-0.17%
2018/10/11	12	36.31	0	0.00	35.45	12	6,363	0.19%
2018/10/09	2	39.90	1	39.50	39.15	1	6,285	0.02%
2018/10/08	8	40.13	5	40.53	39.70	3	6,244	0.05%
2018/10/05	25	39.78	27	39.93	39.90	-2	6,184	-0.03%
2018/10/04	1	41.85	2	41.58	41.50	-1	6,058	-0.02%
2018/10/03	31	42.89	2	43.50	40.80	29	5,932	0.49%
2018/10/02	7	43.77	22	43.95	43.70	-15	5,675	-0.26%
2018/10/01	27.8	44.52	6	44.53	44.85	21.8	5,602	0.39%
2018/09/28	10	45.90	1	46.50	45.10	9	5,451	0.17%
2018/09/27	6	46.93	38	47.03	46.60	-32	5,147	-0.62%
2018/09/26	29	45.93	28	46.21	46.90	1	4,805	0.02%
2018/09/25	119	45.18	97	45.26	46.40	22	4,335	0.51%	大買/
2018/09/21	8	41.90	14	41.90	42.30	-6	3,498	-0.17%
2018/09/20	3	38.60	9	39.26	39.80	-6	3,132	-0.19%
2018/09/19	1	38.90	4	39.49	38.65	-3	2,957	-0.10%
2018/09/18	2	38.08	4	38.39	38.50	-2	2,880	-0.07%
2018/09/17	7	38.03	29	38.13	38.00	-22	2,791	-0.79%
2018/09/14	3	36.33	2	36.20	36.40	1	2,698	0.04%
2018/09/13	25	36.70	5	36.50	36.75	20	2,680	0.75%
2018/09/12	7	35.21	62	35.72	36.10	-55	2,597	-2.12%
2018/09/11	4	33.76	3	34.07	34.00	1	2,540	0.04%
2018/09/10	0	0.00	2	34.23	33.95	-2	2,706	-0.07%
2018/09/07	7	35.39	9	35.62	34.85	-2	2,729	-0.07%
2018/09/06	4	35.21	0	0.00	34.70	4	2,879	0.14%
2018/09/05	1	35.35	0	0.00	35.20	1	3,147	0.03%
2018/09/03	0	0.00	2	35.50	34.80	-2	3,222	-0.06%
2018/08/30	3	36.40	3	36.05	35.80	0	3,273	0.00%
2018/08/24	1	36.20	0	0.00	36.15	1	3,567	0.03%
2018/08/23	2	36.73	3	37.57	37.40	-1	3,634	-0.03%
2018/08/22	0	0.00	4	34.40	34.30	-4	3,572	-0.11%
2018/08/21	2	34.35	0	0.00	34.75	2	3,600	0.06%
2018/08/20	1	34.05	0	0.00	33.90	1	3,643	0.03%
2018/08/17	4	35.70	0	0.00	35.00	4	3,649	0.11%
2018/08/13	0	0.00	7	36.85	36.75	-7	3,833	-0.18%
2018/08/08	2	38.50	2	38.15	38.20	0	3,936	0.00%
2018/08/07	2	38.35	2	38.10	38.10	0	4,197	0.00%
2018/08/06	0	0.00	1	38.10	38.15	-1	4,249	-0.02%
2018/08/03	4	37.84	2	37.78	38.00	2	4,383	0.05%
2018/08/02	0	0.00	2	37.95	37.55	-2	4,536	-0.04%
2018/08/01	5	37.60	3	37.87	38.40	2	4,782	0.04%
2018/07/31	1	38.15	3	38.25	38.20	-2	4,835	-0.04%
2018/07/30	5	38.52	3	38.48	38.25	2	4,957	0.04%
2018/07/27	1	38.00	0	0.00	38.20	1	5,125	0.02%
2018/07/26	2	37.93	6	38.07	38.50	-4	5,470	-0.07%
2018/07/25	2	36.20	2	37.20	36.85	0	5,771	0.00%
2018/07/20	3	34.98	10	36.00	35.05	-7	6,820	-0.10%
2018/07/18	4	37.08	2	36.60	36.55	2	7,800	0.03%
2018/07/17	3	39.07	8	39.19	39.10	-5	8,181	-0.06%
2018/07/16	0	0.00	4	38.80	38.70	-4	8,410	-0.05%
2018/07/13	1	38.60	0	0.00	38.50	1	8,730	0.01%
2018/07/06	0	0.00	1	39.20	38.85	-1	10,006	-0.01%
2018/07/05	1	38.35	0	0.00	37.65	1	10,533	0.01%
2018/07/03	6	38.98	0	0.00	38.75	6	11,782	0.05%
2018/07/02	1	38.90	0	0.00	39.15	1	12,173	0.01%
2018/06/27	8	38.67	10.2	38.51	38.45	-2.2	14,509	-0.02%
2018/06/26	0	0.00	4	37.55	37.90	-4	14,969	-0.03%
2018/06/25	15	39.29	8	39.35	38.60	7	14,985	0.05%
2018/06/21	11	40.83	0	0.00	40.70	11	14,952	0.07%
2018/06/20	7	40.89	0	0.00	41.05	7	14,944	0.05%
2018/06/19	1	42.10	8	43.19	41.90	-7	14,860	-0.05%
2018/06/15	3	41.92	3	41.52	41.35	0	14,688	0.00%
2018/06/14	65	42.39	4	42.99	41.80	61	14,634	0.42%
2018/06/13	6	43.00	75	43.03	43.00	-69	14,427	-0.48%
2018/06/12	6	40.60	0	0.00	40.55	6	14,155	0.04%
2018/06/11	1	40.50	5	40.89	41.50	-4	14,102	-0.03%
2018/06/08	8	40.69	4	41.00	40.60	4	14,092	0.03%
2018/06/07	1	41.40	0	0.00	41.40	1	14,066	0.01%
2018/06/06	1	42.00	0	0.00	41.70	1	14,083	0.01%
2018/06/05	4	41.80	8	42.09	41.50	-4	14,052	-0.03%
2018/06/04	4	42.11	1	42.10	41.65	3	13,996	0.02%
2018/06/01	3	40.85	14.6	41.00	41.45	-11.6	13,910	-0.08%
2018/05/31	9	40.76	2	40.60	40.00	7	13,811	0.05%
2018/05/30	2	40.85	7	40.81	40.80	-5	13,763	-0.04%
2018/05/29	10	41.71	2	42.30	41.80	8	13,790	0.06%
2018/05/28	0	0.00	22	41.15	41.50	-22	13,860	-0.16%
2018/05/25	2	41.35	0	0.00	41.30	2	13,857	0.01%
2018/05/24	10	42.00	5	41.78	41.80	5	13,877	0.04%
2018/05/23	54	41.88	0	0.00	41.65	54	14,037	0.38%
2018/05/22	2	43.10	4	42.83	42.60	-2	14,005	-0.01%
2018/05/21	0	0.00	51	42.35	42.35	-51	13,977	-0.36%
2018/05/18	0	0.00	31	41.64	41.95	-31	13,920	-0.22%
2018/05/17	50	41.10	10	41.80	41.00	40	13,925	0.29%
2018/05/16	8	41.88	4	41.80	41.55	4	13,931	0.03%
2018/05/15	49	42.19	60	42.36	41.90	-11	14,067	-0.08%
2018/05/14	12	39.14	3	39.37	39.85	9	13,964	0.06%
2018/05/11	5	39.46	8	40.16	39.20	-3	14,013	-0.02%
2018/05/10	23	39.31	0	0.00	39.05	23	14,003	0.16%
2018/05/09	56	40.76	63	41.39	40.50	-7	13,898	-0.05%
2018/05/08	3	39.37	3	39.92	39.35	0	13,790	0.00%
2018/05/07	0	0.00	7	39.79	39.50	-7	13,729	-0.05%
2018/05/04	6	39.41	8	39.44	39.50	-2	13,639	-0.01%
2018/05/03	57	38.81	10	39.11	38.85	47	13,515	0.35%
2018/05/02	62	40.96	0	0.00	40.35	62	13,210	0.47%
2018/04/30	3	44.73	17	44.68	44.80	-14	12,872	-0.11%
2018/04/27	32	43.28	58.9	43.22	43.95	-26.9	12,666	-0.21%
2018/04/26	67	43.40	3	45.15	42.60	64	12,442	0.51%
2018/04/25	2	48.30	9	47.53	47.30	-7	11,987	-0.06%
2018/04/24	58	50.14	30	50.00	48.55	28	11,725	0.24%
2018/04/23	3	49.40	53.5	46.83	50.00	-50.5	10,956	-0.46%
2018/04/20	18	46.55	11	46.67	45.75	7	10,518	0.07%
2018/04/19	18	46.18	62	46.34	45.75	-44	10,238	-0.43%
2018/04/18	9	45.41	27	45.94	45.05	-18	9,880	-0.18%
2018/04/17	26	44.67	37	45.31	44.20	-11	9,674	-0.11%
2018/04/16	2	43.90	67	43.83	43.30	-65	9,341	-0.70%
2018/04/13	58	43.14	10	42.94	42.70	48	9,143	0.52%
2018/04/12	13	45.23	22	45.05	45.00	-9	8,970	-0.10%
2018/04/11	14	45.85	5	45.92	45.75	9	8,742	0.10%
2018/04/10	87	45.21	11	44.70	45.80	76	8,194	0.93%
2018/04/09	18	43.09	22	43.58	44.30	-4	7,423	-0.05%
2018/04/03	20	40.16	30	39.93	40.30	-10	7,016	-0.14%
2018/04/02	9	40.28	56	40.23	39.00	-47	6,619	-0.71%
2018/03/31	37	39.19	11	39.39	39.70	26	6,123	0.42%
2018/03/30	16	36.06	142	36.27	37.00	-126	5,122	-2.46%	大賣/鉅額交易
2018/03/29	14	32.37	41	32.80	33.65	-27	4,311	-0.63%
2018/03/28	0	0.00	27	31.27	31.35	-27	3,816	-0.71%
2018/03/27	9	30.54	46.9	30.64	30.70	-37.9	3,733	-1.02%
2018/03/26	10	29.63	0	0.00	29.80	10	3,683	0.27%
2018/03/23	1	29.50	0	0.00	29.30	1	3,660	0.03%
2018/03/21	0	0.00	10	29.95	30.00	-10	3,598	-0.28%
2018/03/19	0	0.00	1	30.00	30.00	-1	3,609	-0.03%
2018/03/16	0	0.00	1	29.90	30.15	-1	3,608	-0.03%
2018/03/12	4	29.75	2	29.43	29.50	2	3,579	0.06%
2018/03/09	1	30.05	0	0.00	30.00	1	3,547	0.03%
2018/03/08	10	30.00	0	0.00	30.00	10	3,559	0.28%
2018/03/06	15	30.15	21	30.26	30.10	-6	3,560	-0.17%
2018/03/05	2	30.18	0	0.00	30.10	2	3,595	0.06%
2018/03/02	1	31.10	10	30.83	31.15	-9	3,556	-0.25%
2018/03/01	20	31.80	3	31.90	31.70	17	3,528	0.48%
2018/02/27	12.9	31.46	1	31.35	31.20	11.9	3,427	0.35%
2018/02/26	103	31.56	0	0.00	31.65	103	3,387	3.04%	大買/鉅額交易
2018/02/23	6	31.68	104	31.46	31.45	-98	3,335	-2.94%	大賣/
2018/02/22	100	30.65	19	30.47	30.65	81	3,147	2.57%
2018/02/21	0	0.00	106	30.74	30.60	-106	3,131	-3.38%	大賣/鉅額交易
2018/02/09	1	28.85	0	0.00	29.80	1	3,090	0.03%
2018/02/08	5	29.95	10	30.80	29.90	-5	3,086	-0.16%
2018/02/07	100	30.50	102	30.90	30.40	-2	3,048	-0.07%	大賣/
2018/02/06	49	29.92	40	30.21	29.65	9	2,875	0.31%
2018/02/05	1	29.45	0	0.00	30.85	1	2,706	0.04%
2018/02/02	1	30.75	6	30.68	30.75	-5	2,687	-0.19%
2018/02/01	101	30.30	0	0.00	30.45	101	2,709	3.73%	大買/鉅額交易
2018/01/31	0	0.00	102	30.75	31.00	-102	2,708	-3.77%	大賣/鉅額交易
2018/01/30	2	29.58	0	0.00	29.60	2	2,567	0.08%
2018/01/29	1	30.50	1	30.50	30.40	0	2,545	0.00%
2018/01/26	0	0.00	24	29.98	30.40	-24	2,522	-0.95%
2018/01/25	50	29.95	16	30.14	29.90	34	2,572	1.32%
2018/01/24	0	0.00	25	29.90	29.65	-25	2,502	-1.00%
2018/01/23	1	29.75	10	29.80	29.75	-9	2,470	-0.36%
2018/01/22	0	0.00	2	29.55	29.55	-2	2,418	-0.08%
2018/01/19	0	0.00	50	28.80	29.00	-50	2,351	-2.13%
2018/01/15	51	28.55	2	28.65	28.40	49	2,398	2.04%
2018/01/10	0	0.00	2	29.00	28.90	-2	2,392	-0.08%
2018/01/09	50	29.31	0	0.00	29.35	50	2,372	2.11%
2018/01/08	0	0.00	4	29.63	29.65	-4	2,358	-0.17%
2018/01/05	12	29.10	0	0.00	29.05	12	2,311	0.52%
2018/01/04	7	28.73	10	28.75	28.70	-3	2,287	-0.13%
2018/01/03	16	29.21	1	28.95	28.95	15	2,282	0.66%
2018/01/02	1	28.30	4	28.60	28.70	-3	2,234	-0.13%