新光鋼 (2031)-元大-大同券商分點個股進出

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

新光鋼

(2031)

可現股當沖

股價
58.9
漲跌
▲0.2
漲幅
+0.34%
成交量
935張
產業
上市鋼鐵類股
551人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

新光鋼 (2031)籌碼相關－元大-大同券商分點個股進出

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-大同券商分點個股進出
元大-大同券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	0	0.00	1	59.10	58.70	-1	2,976	-0.03%
2024/04/19	0	0.00	1.9	59.55	59.50	-1.9	2,969	-0.06%
2024/04/18	0	0.00	1	60.60	60.20	-1	2,951	-0.03%
2024/04/16	21	58.80	0	0.00	58.40	21	2,947	0.71%
2024/04/15	0	0.00	3.1	60.53	60.00	-3.1	2,937	-0.10%
2024/04/12	17	60.49	1.5	60.70	60.10	15.5	2,946	0.53%
2024/04/11	3	60.83	1	60.90	61.00	2	2,953	0.07%
2024/04/10	7.1	62.38	0	0.00	61.70	7.1	2,937	0.24%
2024/04/09	6.6	64.65	6	64.15	64.40	0.6	2,904	0.02%
2024/04/08	5.5	61.66	3	63.13	61.80	2.5	2,827	0.09%
2024/04/03	3	63.53	3	62.77	61.60	0	2,821	0.00%
2024/04/01	2	61.30	0	0.00	61.20	2	2,879	0.07%
2024/03/29	0	0.00	0.8	61.40	61.50	-0.8	2,917	-0.03%
2024/03/28	3	62.40	0.1	62.40	62.10	2.9	3,061	0.10%
2024/03/26	0	62.90	0.5	62.70	62.60	-0.5	3,272	-0.01%
2024/03/25	6	63.95	5	63.50	63.00	1	3,412	0.03%
2024/03/22	0	0.00	2	64.00	63.90	-2	3,691	-0.05%
2024/03/21	7	63.06	2	64.20	63.10	5	4,125	0.12%
2024/03/20	5	63.05	1	63.20	61.90	4	4,344	0.09%
2024/03/19	1	65.10	8.3	65.43	64.60	-7.3	4,273	-0.17%
2024/03/18	3.5	63.86	2	64.20	63.00	1.5	4,223	0.04%
2024/03/15	6.2	61.95	5	61.92	62.30	1.2	4,150	0.03%
2024/03/14	1	60.10	3	60.60	60.10	-2	4,101	-0.05%
2024/03/13	12	60.00	1	60.20	60.10	11	4,100	0.27%
2024/03/12	2	60.50	0	0.00	61.00	2	4,081	0.05%
2024/03/11	2	60.00	2	60.50	60.10	0	4,060	0.00%
2024/03/08	5	62.72	0	63.10	61.20	5	4,041	0.12%
2024/03/06	1	65.40	4.3	65.30	65.40	-3.3	3,983	-0.08%
2024/03/05	1	65.60	3.7	65.74	66.00	-2.7	3,952	-0.07%
2024/03/04	3	66.33	12	67.66	66.20	-9	3,929	-0.23%
2024/03/01	0	67.00	24	66.83	66.80	-24	3,824	-0.63%
2024/02/29	2	63.60	3.3	66.38	66.80	-1.3	3,755	-0.03%
2024/02/27	1	65.18	14	64.56	64.80	-13	3,652	-0.36%
2024/02/26	4.5	65.17	30	64.43	65.60	-25.5	3,587	-0.71%
2024/02/23	37	62.76	27	63.41	62.80	10	3,454	0.29%
2024/02/22	2	60.50	2	60.40	60.50	0	3,367	0.00%
2024/02/21	6	59.97	1	59.50	59.30	5	3,339	0.15%
2024/02/20	1	61.00	0	0.00	61.00	1	3,290	0.03%
2024/02/19	1.5	61.85	27	61.29	61.80	-25.5	3,280	-0.78%
2024/02/16	0	0.00	7	59.74	59.80	-7	3,237	-0.22%
2024/02/15	0	0.00	2	58.20	58.60	-2	3,198	-0.06%
2024/02/05	0	0.00	23	57.51	57.50	-23	3,175	-0.72%
2024/02/01	0	0.00	1	56.20	56.10	-1	3,146	-0.03%
2024/01/30	19	55.47	39	56.23	56.00	-20	3,143	-0.64%
2024/01/24	0	0.00	2	55.60	55.40	-2	3,099	-0.07%
2024/01/23	1	54.20	6	55.33	55.20	-5	3,085	-0.16%
2024/01/19	5	53.60	0	0.00	53.50	5	3,054	0.16%
2024/01/18	0	0.00	0.3	53.21	53.40	-0.3	3,046	-0.01%
2024/01/17	0.3	55.01	0.1	53.70	53.40	0.2	3,042	0.01%
2024/01/16	2	54.50	0.1	54.80	54.80	1.9	3,003	0.06%
2024/01/15	2	54.90	0	0.00	55.40	2	2,992	0.07%
2024/01/11	1	54.11	0	0.00	54.50	1	2,987	0.03%
2024/01/10	2	54.55	1	54.80	54.40	1	3,017	0.03%
2024/01/09	34	56.04	0	0.00	55.40	34	3,004	1.13%
2024/01/08	9	56.58	0	0.00	56.60	9	2,987	0.30%
2024/01/05	1	57.10	22	57.62	57.50	-21	2,971	-0.71%
2024/01/04	2.2	56.33	0	0.00	56.60	2.2	2,934	0.07%
2024/01/03	3	56.70	0.1	56.70	56.40	2.9	2,933	0.10%
2024/01/02	15	57.66	1	57.30	57.30	14	2,907	0.48%
2023/12/29	12	58.12	2	58.10	57.70	10	2,891	0.35%
2023/12/28	9	58.80	2	58.70	58.20	7	2,881	0.24%
2023/12/27	1	61.19	2	60.80	60.60	-1	2,802	-0.04%
2023/12/26	1	60.80	3	60.43	60.30	-2	2,746	-0.07%
2023/12/25	8	61.35	7	61.61	60.50	1	2,710	0.04%
2023/12/22	1	61.00	3	60.97	60.60	-2	2,552	-0.08%
2023/12/21	2	60.31	3	61.50	61.70	-1	2,485	-0.04%
2023/12/20	12	59.73	9	59.46	60.10	3	2,332	0.13%
2023/12/19	27.1	58.23	39	58.86	60.10	-11.9	2,165	-0.55%
2023/12/18	17	57.87	28	57.62	58.00	-11	1,870	-0.59%
2023/12/15	10	53.38	20	54.88	56.40	-10	1,433	-0.70%
2023/12/11	0	0.00	3	51.10	51.50	-3	1,211	-0.25%
2023/12/08	1	51.00	5	51.40	51.00	-4	1,210	-0.33%
2023/12/07	1	52.00	1	51.90	51.70	0	1,191	0.00%
2023/12/06	0	0.00	3	51.70	51.70	-3	1,169	-0.26%
2023/12/04	1	51.80	4	51.18	51.80	-3	1,156	-0.26%
2023/12/01	0	0.00	4	50.45	50.20	-4	1,117	-0.36%
2023/11/29	0	0.00	22	50.00	49.85	-22	1,133	-1.94%
2023/11/27	21	48.52	0	0.00	48.35	21	1,108	1.89%
2023/11/24	1	48.70	0	0.00	48.75	1	1,113	0.09%
2023/11/23	3	49.02	0	0.00	48.90	3	1,122	0.27%
2023/11/22	2	49.45	0	0.00	49.10	2	1,126	0.18%
2023/11/21	0	0.00	20	49.50	49.35	-20	1,117	-1.79%
2023/11/20	0	0.00	2	48.60	48.60	-2	1,099	-0.18%
2023/11/17	1	48.15	20	48.04	48.20	-19	1,093	-1.74%
2023/11/16	1	48.30	30	48.55	48.30	-29	1,119	-2.59%
2023/11/15	0	0.00	2	47.40	47.90	-2	1,111	-0.18%
2023/11/14	12	46.50	0	0.00	46.55	12	1,107	1.08%
2023/11/13	10	46.95	0	0.00	46.80	10	1,125	0.89%
2023/11/10	0	0.00	1	47.95	47.75	-1	1,144	-0.09%
2023/11/09	30	47.54	2	47.75	47.95	28	1,162	2.41%
2023/11/08	22	46.78	0	0.00	47.00	22	1,164	1.89%
2023/11/03	1	46.95	2	47.00	46.95	-1	1,266	-0.08%
2023/11/02	0	0.00	2	46.70	46.50	-2	1,303	-0.15%
2023/10/30	0	0.00	1	47.30	47.40	-1	1,604	-0.06%
2023/10/27	0	0.00	2	47.15	47.10	-2	1,669	-0.12%
2023/10/25	0	0.00	2	47.00	47.00	-2	1,776	-0.11%
2023/10/24	3	46.10	0	0.00	46.15	3	1,821	0.16%
2023/10/19	5	47.25	2	48.50	47.30	3	1,868	0.16%
2023/10/16	1	47.85	0	0.00	47.90	1	1,879	0.05%
2023/10/13	2	47.20	0	0.00	47.40	2	1,890	0.11%
2023/10/12	0	0.00	4	46.50	46.80	-4	1,908	-0.21%
2023/10/03	1	46.45	1	46.21	46.40	0	1,925	0.00%
2023/10/02	1	46.90	6	46.33	46.70	-5	1,949	-0.26%
2023/09/28	0	0.00	2	46.80	46.75	-2	1,964	-0.10%
2023/09/27	0	47.80	0	0.00	47.45	0	1,973	0.00%
2023/09/25	3	48.90	0	0.00	48.80	3	1,981	0.15%
2023/09/21	6	50.15	0	0.00	49.20	6	2,008	0.30%
2023/09/20	0	0.00	1	50.50	50.00	-1	2,000	-0.05%
2023/09/18	0	0.00	2	50.10	49.95	-2	2,002	-0.10%
2023/09/15	3	49.08	0	0.00	49.50	3	1,982	0.15%
2023/09/12	3	47.67	5	47.55	47.60	-2	2,014	-0.10%
2023/09/11	2	47.65	0	0.00	47.65	2	2,029	0.10%
2023/09/07	10	47.70	10	48.30	47.85	0	2,138	0.00%
2023/09/06	2	49.30	10	49.60	49.35	-8	2,150	-0.37%
2023/09/05	2	49.63	9	49.45	49.00	-7	2,181	-0.32%
2023/09/04	0	49.40	5	49.16	49.35	-5	2,181	-0.23%
2023/09/01	15	47.52	0	0.00	47.45	15	2,174	0.69%
2023/08/24	1	45.35	0	0.00	45.30	1	2,316	0.04%
2023/08/23	1	45.45	0	0.00	45.60	1	2,313	0.04%
2023/08/22	2	45.25	0	0.00	45.30	2	2,338	0.09%
2023/08/16	8	47.21	0	0.00	47.05	8	2,653	0.30%
2023/08/11	2	49.55	0	0.00	49.55	2	2,793	0.07%
2023/08/10	11	50.96	6	50.80	50.60	5	2,767	0.18%
2023/08/09	2	50.20	0	0.00	51.00	2	2,751	0.07%
2023/08/08	26	52.48	26	51.75	51.90	0	2,717	0.00%
2023/08/07	2	52.00	0	0.00	51.80	2	2,700	0.07%
2023/08/04	1	52.70	20	52.43	52.00	-19	2,689	-0.71%
2023/08/02	14	51.45	13	51.16	50.60	1	2,621	0.04%
2023/08/01	0	0.00	6	49.66	50.00	-6	2,511	-0.24%
2023/07/31	0	0.00	7	48.85	48.65	-7	2,473	-0.28%
2023/07/28	1	48.15	5	47.80	47.85	-4	2,428	-0.16%
2023/07/27	0	0.00	4	47.50	47.40	-4	2,412	-0.17%
2023/07/26	3	46.90	0	0.00	46.80	3	2,434	0.12%
2023/07/24	1	46.40	0	0.00	45.90	1	2,543	0.04%
2023/07/20	0	0.00	2	45.70	45.95	-2	2,801	-0.07%
2023/07/19	0	0.00	1	44.80	44.65	-1	3,110	-0.03%
2023/07/17	1	44.40	13	44.09	44.85	-12	3,713	-0.32%
2023/07/14	20	42.70	10	43.24	43.10	10	3,698	0.27%
2023/07/13	0	0.00	3	43.35	42.75	-3	3,727	-0.08%
2023/07/12	10	43.20	0	0.00	43.15	10	3,768	0.27%
2023/07/11	7	43.51	5	44.00	43.25	2	3,773	0.05%
2023/07/10	0	0.00	15	43.96	43.70	-15	3,759	-0.40%
2023/07/07	23	44.22	13	44.05	43.95	10	3,764	0.27%
2023/07/05	4	46.78	0	0.00	46.50	4	3,749	0.11%
2023/07/04	1	46.90	0	0.00	46.90	1	3,755	0.03%
2023/06/30	1	46.20	0	0.00	46.30	1	3,769	0.03%
2023/06/29	1	46.60	20	47.20	46.60	-19	3,772	-0.50%
2023/06/28	10	46.20	0	0.00	46.20	10	3,778	0.26%
2023/06/27	10	46.68	11	46.35	46.30	-1	3,799	-0.03%
2023/06/26	29	46.47	10	46.55	46.55	19	3,809	0.50%
2023/06/21	5	46.85	0	0.00	47.15	5	3,824	0.13%
2023/06/20	40	47.13	0	0.00	47.30	40	3,886	1.03%
2023/06/19	20	47.38	21	47.47	47.25	-1	3,921	-0.03%
2023/06/16	0	0.00	3	47.27	47.55	-3	3,975	-0.08%
2023/06/15	2	46.35	1	46.90	47.10	1	3,978	0.03%
2023/06/14	0	0.00	7	47.05	46.65	-7	4,045	-0.17%
2023/06/13	44	46.50	0	0.00	46.70	44	4,041	1.09%
2023/06/12	4	47.55	3	48.03	47.70	1	4,001	0.02%
2023/06/09	88	48.14	2	49.05	48.20	86	4,013	2.14%
2023/06/08	5	48.80	0	0.00	48.80	5	3,977	0.13%
2023/06/05	6	48.20	0	0.00	48.20	6	3,966	0.15%
2023/06/02	41	47.73	15	47.40	47.70	26	3,930	0.66%
2023/05/31	1	48.15	1	48.20	47.90	0	3,891	0.00%
2023/05/30	7	47.71	0	0.00	47.60	7	3,932	0.18%
2023/05/29	9	48.86	0	0.00	48.80	9	3,909	0.23%
2023/05/26	0	0.00	19	49.30	48.90	-19	3,918	-0.48%
2023/05/25	0	0.00	8	49.88	50.10	-8	3,906	-0.20%
2023/05/24	0	0.00	2	49.50	49.70	-2	3,873	-0.05%
2023/05/23	2	48.70	13	49.36	49.50	-11	3,834	-0.29%
2023/05/22	7	46.56	1	46.95	47.20	6	3,703	0.16%
2023/05/19	0	0.00	9.5	49.49	49.75	-9.5	3,560	-0.27%
2023/05/18	0	0.00	1	47.10	46.60	-1	3,388	-0.03%
2023/05/16	0	0.00	1	45.70	45.50	-1	3,378	-0.03%
2023/05/15	5	44.80	0	0.00	44.90	5	3,405	0.15%
2023/05/12	6	46.36	0	0.00	45.10	6	3,431	0.17%
2023/05/11	6	46.36	0	0.00	45.90	6	3,428	0.18%
2023/05/10	5	46.50	1	47.05	47.05	4	3,417	0.12%
2023/05/09	12.5	45.02	1	45.00	44.75	11.5	3,377	0.34%
2023/05/08	3	46.58	0	0.00	46.40	3	3,357	0.09%
2023/05/04	1	46.85	0	0.00	46.70	1	3,347	0.03%
2023/05/03	2	47.05	0	0.00	47.20	2	3,391	0.06%
2023/05/02	2	47.53	2	47.00	47.45	0	3,457	0.00%
2023/04/28	3	48.98	0	0.00	48.85	3	3,432	0.09%
2023/04/27	22	48.57	2	48.70	49.65	20	3,416	0.59%
2023/04/26	1	47.90	10	48.10	47.95	-9	3,343	-0.27%
2023/04/25	0	0.00	45	49.28	48.20	-45	3,305	-1.36%
2023/04/24	37	51.11	14	52.21	49.80	23	3,135	0.73%
2023/04/21	52	51.50	36	50.49	53.60	16	2,823	0.57%
2023/04/20	17	48.19	38	48.88	48.80	-21	2,378	-0.88%
2023/04/19	23	46.41	1	46.75	46.35	22	2,220	0.99%
2023/04/18	2	47.35	7	47.61	47.20	-5	2,214	-0.23%
2023/04/17	3	46.58	14	46.80	47.00	-11	2,185	-0.50%
2023/04/14	2	44.80	1	44.80	44.70	1	2,142	0.05%
2023/04/13	1	45.60	2	45.65	45.40	-1	2,143	-0.05%
2023/04/12	1	45.60	0	0.00	45.60	1	2,162	0.05%
2023/04/10	3	46.10	0	0.00	45.75	3	2,190	0.14%
2023/04/07	4	47.45	2	46.70	46.55	2	2,195	0.09%
2023/04/06	2	47.70	0	0.00	47.75	2	2,206	0.09%
2023/03/31	0	0.00	23	48.00	47.95	-23	2,282	-1.01%
2023/03/30	1	47.50	2	47.50	47.50	-1	2,418	-0.04%
2023/03/27	2	48.05	1	47.95	47.50	1	2,528	0.04%
2023/03/24	3	47.97	12	47.92	48.00	-9	2,580	-0.35%
2023/03/23	2	47.70	2	48.48	48.00	0	2,648	0.00%
2023/03/21	1	47.45	7	47.50	47.50	-6	2,725	-0.22%
2023/03/17	3	43.60	17	45.61	45.70	-14	2,651	-0.53%
2023/03/15	1	45.25	2	45.10	44.75	-1	2,572	-0.04%
2023/03/14	4	45.75	0	0.00	45.70	4	2,564	0.16%
2023/03/10	0	0.00	2	45.95	45.15	-2	2,546	-0.08%
2023/03/09	3	45.00	0	0.00	44.90	3	2,542	0.12%
2023/03/07	0	0.00	1	45.30	45.75	-1	2,547	-0.04%
2023/03/06	1	45.80	2	45.73	45.75	-1	2,544	-0.04%
2023/03/02	1	44.35	1	44.25	45.25	0	2,549	0.00%
2023/03/01	2	43.53	5	43.10	43.30	-3	2,504	-0.12%
2023/02/24	1	44.20	0	0.00	44.70	1	2,470	0.04%
2023/02/23	1	44.40	0	0.00	44.75	1	2,465	0.04%
2023/02/22	2	44.35	0	0.00	44.25	2	2,466	0.08%
2023/02/17	2	44.85	0	0.00	45.15	2	2,609	0.08%
2023/02/15	1	44.90	0	0.00	44.90	1	2,634	0.04%
2023/02/14	1	44.55	3	45.15	45.15	-2	2,627	-0.08%
2023/02/13	5	44.30	0	0.00	44.55	5	2,638	0.19%
2023/02/10	12	45.29	0	0.00	45.00	12	2,609	0.46%
2023/02/09	3	46.00	0	0.00	45.90	3	2,581	0.12%
2023/02/08	16	47.14	0	0.00	46.75	16	2,559	0.63%
2023/02/07	3	46.82	0	0.00	47.05	3	2,548	0.12%
2023/02/06	3	46.93	0	0.00	46.90	3	2,534	0.12%
2023/02/03	0	0.00	0.1	47.65	47.60	-0.1	2,504	0.00%
2023/02/02	2	47.50	0.1	47.45	47.45	1.9	2,481	0.08%
2023/02/01	2	48.30	0	0.00	47.90	2	2,475	0.08%
2023/01/31	0	48.15	12	48.06	48.40	-12	2,415	-0.50%
2023/01/30	0	0.00	24	46.15	46.60	-24	2,314	-1.04%
2023/01/17	0	45.04	5	45.33	45.30	-5	2,270	-0.22%
2023/01/16	6	44.90	4	44.95	44.15	2	2,237	0.09%
2023/01/13	0	0.00	6	44.90	44.70	-6	2,224	-0.27%
2023/01/12	0.1	44.23	5	44.83	44.85	-4.9	2,243	-0.22%
2023/01/11	0	0.00	2	43.90	43.80	-2	2,195	-0.09%
2023/01/04	4	43.65	0	0.00	43.50	4	2,150	0.19%
2023/01/03	0	0.00	1	43.40	43.40	-1	2,142	-0.05%
2022/12/28	1	43.75	1	43.65	43.50	0	2,077	0.00%
2022/12/26	0	43.68	0.1	43.80	43.80	0	2,068	0.00%
2022/12/22	2	42.88	18	43.81	44.25	-16	1,970	-0.81%
2022/12/21	1	42.50	1	42.50	41.55	0	1,821	0.00%
2022/12/20	1	41.00	0	0.00	40.35	1	1,741	0.06%
2022/12/15	1.1	41.14	2	41.80	42.10	-0.9	1,633	-0.06%
2022/12/14	0	0.00	1	40.60	40.50	-1	1,535	-0.07%
2022/12/13	1	42.00	4	41.50	41.70	-3	1,483	-0.20%
2022/12/07	2	38.90	0	0.00	37.85	2	1,363	0.15%
2022/12/06	1	39.30	0	0.00	38.75	1	1,348	0.07%
2022/12/02	0	0.00	2	38.70	38.25	-2	1,426	-0.14%
2022/11/28	5	36.85	0	0.00	37.15	5	1,505	0.33%
2022/11/23	5	37.00	0	0.00	37.00	5	1,473	0.34%
2022/11/22	1	37.60	0	0.00	37.35	1	1,476	0.07%
2022/11/16	2	37.15	3	37.37	37.35	-1	1,476	-0.07%
2022/11/15	1	37.50	9	36.53	37.50	-8	1,428	-0.56%
2022/11/14	0	0.00	2	34.90	35.20	-2	1,319	-0.15%
2022/11/11	2	34.38	0	0.00	34.05	2	1,302	0.15%
2022/11/10	0	0.00	1	34.45	34.40	-1	1,308	-0.08%
2022/11/09	2	35.23	3	35.25	35.00	-1	1,337	-0.07%
2022/11/08	1	35.75	2	36.03	35.75	-1	1,401	-0.07%
2022/11/07	0	0.00	2	35.35	35.70	-2	1,487	-0.13%
2022/11/03	1	34.30	0	0.00	34.50	1	1,509	0.07%
2022/11/02	1	34.50	0	0.00	34.60	1	1,518	0.07%
2022/10/28	1	34.60	0	0.00	34.15	1	1,581	0.06%
2022/10/27	0	0.00	1	35.80	35.30	-1	1,609	-0.06%
2022/10/26	1	35.20	0	0.00	35.20	1	1,678	0.06%
2022/10/24	0	0.00	1	36.20	36.00	-1	1,838	-0.05%
2022/10/21	1	35.75	0	0.00	35.70	1	1,834	0.05%
2022/10/20	1	34.10	2	35.23	36.00	-1	1,839	-0.05%
2022/10/19	2	35.00	0	0.00	35.20	2	1,805	0.11%
2022/10/18	0	0.00	1	35.10	35.15	-1	1,805	-0.06%
2022/10/13	2	33.70	0	0.00	33.20	2	1,846	0.11%
2022/10/12	1	34.30	1	34.90	34.70	0	1,873	0.00%
2022/10/11	0	0.00	1	35.30	34.80	-1	1,885	-0.05%
2022/09/27	1	34.00	0	0.00	34.90	1	2,006	0.05%
2022/09/26	2	36.03	0	0.00	34.45	2	2,027	0.10%
2022/09/23	1	36.95	1	37.40	36.90	0	2,042	0.00%
2022/09/22	1	36.65	0	0.00	36.80	1	2,065	0.05%
2022/09/20	3	37.78	0	0.00	37.60	3	2,091	0.14%
2022/09/19	2	38.78	1	39.60	38.40	1	2,096	0.05%
2022/09/16	1	38.65	0	0.00	38.85	1	2,104	0.05%
2022/09/15	1	39.00	11	38.78	39.15	-10	2,134	-0.47%
2022/09/14	1	39.30	10	39.32	39.35	-9	2,165	-0.42%
2022/09/13	0	0.00	3	39.75	39.80	-3	2,205	-0.14%
2022/09/12	11	39.42	1	39.45	39.80	10	2,259	0.44%
2022/09/08	10	38.65	4	38.28	38.80	6	2,242	0.27%
2022/09/07	2	37.38	2	38.00	36.30	0	2,193	0.00%
2022/09/02	1	36.90	0	0.00	36.90	1	2,156	0.05%
2022/08/26	1	38.60	0	0.00	38.90	1	2,222	0.04%
2022/08/25	2	38.75	0.4	38.65	38.65	1.6	2,230	0.07%
2022/08/24	0	0.00	1	39.15	39.05	-1	2,223	-0.04%
2022/08/23	2	37.95	0	0.00	37.95	2	2,223	0.09%
2022/08/22	18	38.61	20	38.53	38.55	-2	2,251	-0.09%
2022/08/19	2	39.13	0	0.00	39.30	2	2,266	0.09%
2022/08/18	2.2	39.53	0	0.00	39.65	2.2	2,281	0.10%
2022/08/17	0	0.00	0.1	39.40	39.25	-0.1	2,296	0.00%
2022/08/15	0.2	38.65	7.2	39.06	40.00	-7	2,319	-0.30%
2022/08/12	0.2	38.00	1	38.10	38.20	-0.8	2,268	-0.04%
2022/08/10	0	0.00	1	35.80	36.00	-1	2,304	-0.04%
2022/08/05	2	34.98	0	0.00	35.30	2	2,517	0.08%
2022/08/04	10	34.65	0	0.00	34.60	10	2,699	0.37%
2022/08/03	2	35.60	0	0.00	35.20	2	2,871	0.07%
2022/08/02	0	0.00	1	36.55	36.55	-1	2,922	-0.03%
2022/08/01	10	37.28	8	37.73	37.85	2	2,926	0.07%
2022/07/28	1	35.10	0	0.00	34.85	1	2,938	0.03%
2022/07/25	0	0.00	2	36.00	35.95	-2	3,074	-0.07%
2022/07/22	1	35.85	0	0.00	35.70	1	3,111	0.03%
2022/07/20	1	36.00	1	36.05	36.00	0	3,284	0.00%
2022/07/19	5	35.95	0	0.00	36.15	5	3,335	0.15%
2022/07/18	5	35.05	0	0.00	35.00	5	3,363	0.15%
2022/07/15	0	0.00	5	33.75	34.05	-5	3,411	-0.15%
2022/07/13	0	0.00	3	34.15	33.95	-3	3,715	-0.08%
2022/07/12	12	33.34	0	0.00	32.90	12	3,854	0.31%
2022/07/06	7	34.65	0	0.00	34.10	7	4,607	0.15%
2022/07/05	0	0.00	21	38.90	39.30	-21	4,714	-0.45%
2022/07/01	3	39.08	0	0.00	37.85	3	4,928	0.06%
2022/06/30	13	39.67	0	0.00	39.65	13	5,169	0.25%
2022/06/28	1	40.85	0	0.00	41.15	1	5,341	0.02%
2022/06/24	7	40.54	0	0.00	40.55	7	5,472	0.13%
2022/06/23	2	40.60	10	39.90	40.20	-8	5,563	-0.14%
2022/06/22	2	40.75	0	0.00	40.60	2	5,704	0.04%
2022/06/21	4	41.85	0	0.00	42.35	4	5,876	0.07%
2022/06/20	5	42.85	20	42.40	41.50	-15	5,941	-0.25%
2022/06/17	2	44.25	4	44.61	44.15	-2	5,929	-0.03%
2022/06/14	4	46.70	0	0.00	46.85	4	6,001	0.07%
2022/06/13	2	47.55	2	48.00	47.25	0	6,048	0.00%
2022/06/10	8	48.90	0	0.00	48.80	8	6,117	0.13%
2022/06/07	0	0.00	1	50.80	50.70	-1	6,319	-0.02%
2022/06/02	2	49.65	0	0.00	49.65	2	6,427	0.03%
2022/06/01	1	50.30	0	0.00	50.20	1	6,485	0.02%
2022/05/30	2	50.05	0	0.00	50.20	2	6,532	0.03%
2022/05/27	0	0.00	27	49.66	49.70	-27	6,570	-0.41%
2022/05/26	2	48.60	7	48.85	48.75	-5	6,797	-0.07%
2022/05/25	2	47.70	2	48.40	48.55	0	6,898	0.00%
2022/05/24	4	48.20	0	0.00	48.15	4	6,930	0.06%
2022/05/23	1	49.50	2	48.95	48.95	-1	6,917	-0.01%
2022/05/20	10	48.95	4	48.83	48.65	6	6,929	0.09%
2022/05/19	16	47.96	3	47.75	48.30	13	7,060	0.18%
2022/05/18	13	49.93	4	49.85	50.00	9	7,041	0.13%
2022/05/17	9	49.12	0	0.00	48.95	9	6,988	0.13%
2022/05/16	2	49.35	0	0.00	48.90	2	6,957	0.03%
2022/05/13	6	49.68	0	0.00	49.70	6	6,918	0.09%
2022/05/12	2	51.40	2	51.65	50.00	0	6,906	0.00%
2022/05/11	4	52.90	1	53.20	52.40	3	6,732	0.04%
2022/05/10	4	56.95	0	0.00	57.10	4	6,590	0.06%
2022/05/09	7	58.09	1	58.50	58.00	6	6,529	0.09%
2022/05/06	1	61.10	2	60.00	60.40	-1	6,495	-0.02%
2022/05/05	6	62.40	0	0.00	62.40	6	6,448	0.09%
2022/05/04	6	62.38	1	63.00	62.00	5	6,383	0.08%
2022/05/03	6	63.40	0	0.00	63.50	6	6,305	0.10%
2022/04/29	16	64.41	0	0.00	64.40	16	6,295	0.25%
2022/04/28	1	64.90	1	64.80	64.20	0	6,285	0.00%
2022/04/27	0	0.00	0.4	65.05	65.00	-0.4	6,252	-0.01%
2022/04/26	3	64.07	33	64.24	65.10	-30	6,193	-0.48%
2022/04/25	2	65.90	1.2	66.16	66.10	0.8	6,069	0.01%
2022/04/22	1	69.50	0	0.00	69.40	1	5,992	0.02%
2022/04/21	1	69.70	0	0.00	69.50	1	5,952	0.02%
2022/04/20	26.2	69.85	6	71.22	71.40	20.2	5,912	0.34%
2022/04/19	15	72.62	1	73.00	72.40	14	5,733	0.24%
2022/04/18	5	74.10	13	74.14	72.90	-8	5,664	-0.14%
2022/04/15	11	75.85	12.1	76.75	75.50	-1.1	5,535	-0.02%
2022/04/14	30	74.24	53	72.86	74.80	-23	5,271	-0.44%
2022/04/13	7.2	71.53	3.2	71.97	71.20	4	4,961	0.08%
2022/04/12	6	71.00	42	70.70	70.70	-36	4,847	-0.74%
2022/04/11	7	70.67	8	71.33	69.80	-1	4,768	-0.02%
2022/04/08	3	68.53	0	0.00	69.20	3	4,625	0.06%
2022/04/07	8	70.23	11	70.30	67.90	-3	4,547	-0.07%
2022/04/06	18	71.15	26	72.46	70.80	-8	4,326	-0.18%
2022/04/01	2	69.70	5	68.84	69.50	-3	4,057	-0.07%
2022/03/31	2	68.30	12	68.28	67.80	-10	3,960	-0.25%
2022/03/30	3	66.13	9	66.09	67.40	-6	3,881	-0.15%
2022/03/29	4	66.53	1	66.20	66.00	3	3,843	0.08%
2022/03/28	85	67.03	80	67.15	67.90	5	3,778	0.13%
2022/03/25	5	66.70	54	67.82	68.00	-49	3,716	-1.32%
2022/03/24	7	66.47	12.1	66.48	66.00	-5.1	3,626	-0.14%
2022/03/22	4	63.95	0	0.00	64.10	4	3,412	0.12%
2022/03/21	9	63.36	0	0.00	63.30	9	3,357	0.27%
2022/03/16	3.1	64.23	3	62.60	62.30	0.1	3,272	0.00%
2022/03/15	17.3	64.10	26	65.10	64.20	-8.7	3,223	-0.27%
2022/03/14	0	0.00	26	65.60	66.20	-26	3,167	-0.82%
2022/03/11	4	63.38	15	63.25	63.80	-11	3,076	-0.36%
2022/03/10	11	62.80	11	61.35	62.70	0	3,000	0.00%
2022/03/09	10	61.70	6.1	61.38	61.70	3.9	2,973	0.13%
2022/03/08	2.1	60.68	7	63.01	59.50	-5	2,944	-0.17%
2022/03/07	32	61.82	11	62.08	62.10	21	2,860	0.73%
2022/03/04	1	62.60	1	63.20	62.50	0	2,805	0.00%
2022/03/03	20	62.80	2	62.90	63.00	18	2,793	0.64%
2022/03/02	8	62.40	2	63.20	62.70	6	2,778	0.22%
2022/03/01	14	63.09	7	63.03	63.00	7	2,739	0.26%
2022/02/25	3	61.30	6	61.57	62.00	-3	2,577	-0.12%
2022/02/24	4	59.60	7	59.53	59.40	-3	2,513	-0.12%
2022/02/23	0	0.00	3	59.80	59.80	-3	2,470	-0.12%
2022/02/22	1	60.00	21	59.26	59.50	-20	2,466	-0.81%
2022/02/21	14	61.19	32	60.84	60.30	-18	2,430	-0.74%
2022/02/18	20	59.10	15	58.13	58.90	5	2,301	0.22%
2022/02/17	0	0.00	10	57.50	57.50	-10	2,279	-0.44%
2022/02/15	5	58.50	0	0.00	58.10	5	2,323	0.22%
2022/02/14	0	0.00	8	58.54	58.90	-8	2,375	-0.34%
2022/02/11	11	57.85	3	58.00	58.00	8	2,304	0.35%
2022/02/10	3	57.40	7	57.93	58.10	-4	2,341	-0.17%
2022/02/09	0	0.00	11.1	57.09	57.00	-11.1	2,462	-0.45%
2022/02/08	0	0.00	15	55.99	56.40	-15	2,451	-0.61%
2022/02/07	10	55.10	35	53.88	55.50	-25	2,474	-1.01%
2022/01/25	3	52.57	0	0.00	51.90	3	2,543	0.12%
2022/01/24	0	0.00	3	52.60	52.80	-3	2,561	-0.12%
2022/01/21	0	0.00	2	54.10	53.40	-2	2,602	-0.08%
2022/01/20	2	53.50	0	0.00	54.30	2	2,638	0.08%
2022/01/19	4	53.80	0	0.00	53.70	4	2,646	0.15%
2022/01/18	0	0.00	10	55.18	54.50	-10	2,664	-0.38%
2022/01/17	3	54.50	0	0.00	54.50	3	2,705	0.11%
2022/01/14	23.1	54.12	7	53.99	54.20	16.1	2,793	0.57%
2022/01/13	0.1	55.60	0	0.00	55.20	0.1	2,814	0.00%
2022/01/12	7	55.06	3.2	54.78	54.70	3.8	2,807	0.14%
2022/01/11	34	55.31	0	0.00	55.10	34	2,789	1.22%
2022/01/10	16.1	55.96	0	0.00	56.00	16.1	2,792	0.58%
2022/01/07	0	0.00	1	57.40	56.70	-1	2,784	-0.04%
2022/01/06	1	57.30	0	0.00	57.30	1	2,807	0.04%
2022/01/05	2.1	57.57	8	57.68	57.50	-5.9	2,846	-0.21%
2022/01/04	0	0.00	6	57.20	57.50	-6	2,874	-0.21%
2021/12/30	3	58.30	1	58.20	58.20	2	2,921	0.07%
2021/12/29	0	0.00	3	58.50	58.70	-3	2,942	-0.10%
2021/12/28	2	58.10	1	58.30	58.20	1	2,990	0.03%
2021/12/27	2	58.45	0	0.00	58.40	2	3,041	0.07%
2021/12/24	70	59.23	0	0.00	59.00	70	3,096	2.26%
2021/12/23	37	60.03	0	0.00	60.00	37	3,119	1.19%
2021/12/21	1	60.20	0	0.00	59.90	1	3,097	0.03%
2021/12/20	0	0.00	74	59.76	60.00	-74	3,082	-2.40%
2021/12/17	5	58.90	37	58.88	58.80	-32	3,019	-1.06%
2021/12/16	0	0.00	1	57.20	57.30	-1	2,938	-0.03%
2021/12/15	20	56.95	0	0.00	57.00	20	2,979	0.67%
2021/12/14	11	57.98	0	0.00	56.80	11	3,001	0.37%
2021/12/13	0	0.00	26	58.48	58.60	-26	2,981	-0.87%
2021/12/10	4	57.53	0	0.00	57.50	4	2,985	0.13%
2021/12/09	14	58.55	0	0.00	57.80	14	3,034	0.46%
2021/12/08	0	0.00	11	59.28	58.70	-11	3,077	-0.36%
2021/12/07	3	58.07	26	57.89	58.50	-23	3,081	-0.75%
2021/12/06	1	57.30	2	57.80	57.30	-1	3,082	-0.03%
2021/12/03	0	0.00	19	58.13	57.30	-19	3,109	-0.61%
2021/12/02	4	56.95	7	57.04	57.30	-3	3,147	-0.10%
2021/12/01	16	56.69	207	56.71	57.00	-191	3,181	-6.00%	大賣/鉅額交易
2021/11/30	32	56.85	13	57.03	57.30	19	3,231	0.59%
2021/11/29	56	56.64	27	56.86	56.80	29	3,269	0.89%
2021/11/26	1	57.70	23	57.97	57.80	-22	3,312	-0.66%
2021/11/25	2	59.40	3	59.03	59.00	-1	3,404	-0.03%
2021/11/24	1	59.20	26	58.79	58.80	-25	3,404	-0.73%
2021/11/23	0	0.00	14	57.57	57.10	-14	3,361	-0.42%
2021/11/22	1	56.10	8	56.41	56.60	-7	3,586	-0.20%
2021/11/19	4	56.50	23	56.32	56.10	-19	3,630	-0.52%
2021/11/18	3	57.00	10	56.95	56.70	-7	3,716	-0.19%
2021/11/17	3	57.10	21	57.18	57.10	-18	3,795	-0.47%
2021/11/16	25	56.69	12	56.27	56.20	13	3,824	0.34%
2021/11/15	34	57.01	4	56.90	56.80	30	3,881	0.77%
2021/11/12	10	58.76	0	0.00	58.30	10	3,955	0.25%
2021/11/11	29	59.47	27	60.23	58.70	2	4,057	0.05%
2021/11/10	14	59.15	31	58.93	58.60	-17	4,129	-0.41%
2021/11/09	29	59.36	21	59.86	59.50	8	4,171	0.19%
2021/11/08	19	60.30	34	60.88	60.00	-15	4,194	-0.36%
2021/11/05	19	57.99	1	58.20	58.50	18	4,137	0.44%
2021/11/04	15	58.59	6	58.85	58.50	9	4,210	0.21%
2021/11/03	2.1	58.94	8	59.19	59.40	-5.9	4,313	-0.14%
2021/11/02	28	58.28	17	58.82	57.60	11	4,284	0.26%
2021/11/01	13	58.12	10	58.16	58.20	3	4,327	0.07%
2021/10/29	37	58.46	23	57.73	58.20	14	4,348	0.32%
2021/10/28	0	0.00	31	59.00	59.00	-31	4,363	-0.71%
2021/10/27	17	57.84	20	57.71	57.80	-3	4,438	-0.07%
2021/10/26	9	57.56	22	57.49	57.60	-13	4,697	-0.28%
2021/10/25	1	55.90	6	56.23	56.80	-5	4,777	-0.10%
2021/10/22	54	55.95	4	55.58	55.20	50	4,893	1.02%
2021/10/21	9.1	57.61	43	57.96	58.20	-34	4,935	-0.69%
2021/10/20	1	56.70	11	57.99	56.70	-10	5,072	-0.20%
2021/10/19	5	56.60	24	57.51	57.20	-19	5,203	-0.37%
2021/10/18	38	56.62	25	56.83	56.70	13	5,351	0.24%
2021/10/15	33	57.15	33	57.15	57.30	0	5,593	0.00%
2021/10/14	4	55.70	3	56.50	56.70	1	5,959	0.02%
2021/10/13	28.1	56.05	19	55.83	55.10	9.1	6,355	0.14%
2021/10/12	5	56.70	1	57.10	56.30	4	6,482	0.06%
2021/10/08	42.1	57.96	0	0.00	57.20	42.1	6,758	0.62%
2021/10/07	1	58.00	4	58.35	58.80	-3	7,076	-0.04%
2021/10/06	1	58.70	12	57.62	57.60	-11	7,411	-0.15%
2021/10/05	0	0.00	16	57.59	58.60	-16	7,686	-0.21%
2021/10/04	128	57.53	302	57.06	56.80	-174	7,883	-2.21%	大買/大賣/鉅額交易
2021/10/01	22.1	61.57	13	60.48	59.50	9.1	8,220	0.11%
2021/09/30	4	61.53	3	62.17	63.00	1	8,743	0.01%
2021/09/29	2.1	61.10	2	61.30	60.70	0.1	9,439	0.00%
2021/09/28	3	62.03	0	0.00	61.50	3	10,946	0.03%
2021/09/24	3	62.80	0	0.00	62.00	3	12,376	0.02%
2021/09/23	10	62.30	2	62.30	62.00	8	13,703	0.06%
2021/09/22	24	62.65	12	62.40	62.20	12	14,889	0.08%
2021/09/17	0.1	64.90	0	0.00	65.00	0.1	15,482	0.00%
2021/09/16	24	64.68	5	64.80	64.30	19	15,766	0.12%
2021/09/14	42	65.17	1	65.20	65.00	41	16,733	0.25%
2021/09/13	2.2	67.10	1	66.80	66.80	1.2	17,518	0.01%
2021/09/10	4.2	66.70	11	66.61	66.10	-6.8	17,588	-0.04%
2021/09/09	10	63.90	18	65.13	65.20	-8	17,647	-0.05%
2021/09/08	10.1	65.21	3	64.93	64.20	7.1	17,830	0.04%
2021/09/07	4	65.80	17	65.98	65.40	-13	17,941	-0.07%
2021/09/06	0	0.00	6	66.90	66.30	-6	18,054	-0.03%
2021/09/03	1	66.70	0	0.00	66.80	1	18,234	0.01%
2021/09/02	32	68.87	0	0.00	67.60	32	18,385	0.17%
2021/09/01	10	70.40	26	69.87	69.40	-16	18,473	-0.09%
2021/08/31	2	71.00	43	71.01	70.30	-41	18,592	-0.22%
2021/08/30	16	69.19	4	69.62	69.60	12	18,777	0.06%
2021/08/27	14	68.54	0	0.00	69.10	14	19,012	0.07%
2021/08/26	34	70.06	29	68.78	69.00	5	19,337	0.03%
2021/08/25	20	65.65	20.3	66.16	67.10	-0.3	19,534	0.00%
2021/08/24	1	64.30	15	66.12	66.30	-14	19,780	-0.07%
2021/08/23	6.1	65.30	3	66.73	65.80	3.1	20,561	0.01%
2021/08/20	2	63.15	200	63.08	63.20	-198	21,093	-0.94%	大賣/鉅額交易
2021/08/19	62	64.80	287	63.55	63.20	-225	21,520	-1.05%	大賣/鉅額交易
2021/08/18	1	64.50	11	63.44	67.00	-10	21,600	-0.05%
2021/08/17	9	65.72	7	65.30	64.50	2	21,796	0.01%
2021/08/16	11	69.34	1.6	68.44	68.40	9.4	22,036	0.04%
2021/08/13	3	72.70	2	72.20	72.20	1	22,349	0.00%
2021/08/12	4	72.25	3	73.37	74.10	1	22,842	0.00%
2021/08/10	1	74.40	3	72.83	72.50	-2	23,465	-0.01%
2021/08/09	2	76.00	10	75.16	75.80	-8	23,677	-0.03%
2021/08/05	7	74.77	0	0.00	74.20	7	24,359	0.03%
2021/08/04	9	76.54	7	76.34	76.10	2	24,634	0.01%
2021/08/03	2	77.10	2	76.80	76.80	0	25,439	0.00%
2021/08/02	2	75.60	3	76.97	77.50	-1	26,084	0.00%
2021/07/30	3	76.50	10	76.91	75.80	-7	26,449	-0.03%
2021/07/29	2	73.60	1	74.20	75.00	1	27,183	0.00%
2021/07/28	1	73.40	0	0.00	72.50	1	27,871	0.00%
2021/07/27	2	72.90	5	75.00	72.10	-3	28,415	-0.01%
2021/07/26	70	76.00	2	75.65	74.70	68	29,154	0.23%
2021/07/23	1	72.50	8	72.88	73.80	-7	29,831	-0.02%
2021/07/22	8	71.99	10	72.11	71.70	-2	30,155	-0.01%
2021/07/21	28	75.40	3	76.00	73.30	25	30,639	0.08%
2021/07/20	25	77.65	6	77.30	76.80	19	30,768	0.06%
2021/07/19	25	76.44	14	77.84	79.40	11	30,883	0.04%
2021/07/16	13	74.02	3	73.93	74.00	10	31,277	0.03%
2021/07/15	18	73.86	12	73.75	74.80	6	31,829	0.02%
2021/07/14	8	72.88	3.1	71.32	72.00	4.9	31,954	0.02%
2021/07/13	14	77.56	6	78.35	75.60	8	32,305	0.02%
2021/07/12	5	81.40	19	81.57	81.20	-14	32,626	-0.04%
2021/07/09	6	82.63	11	82.95	81.10	-5	33,246	-0.02%
2021/07/08	10	84.55	16	83.73	83.60	-6	34,034	-0.02%
2021/07/07	9.1	84.08	5	85.08	84.00	4.1	33,763	0.01%
2021/07/06	547	87.21	31	87.38	87.80	516	33,327	1.55%	大買/鉅額交易
2021/07/05	362.7	88.67	38	89.67	85.80	324.7	32,680	0.99%	大買/鉅額交易
2021/07/02	6	83.98	47.3	86.12	86.60	-41.3	31,335	-0.13%
2021/07/01	43	78.70	16	78.58	78.80	27	30,621	0.09%
2021/06/30	54.5	82.95	141.4	83.62	79.80	-87	30,088	-0.29%	大賣/
2021/06/29	187.3	79.35	46.1	79.05	80.20	141.2	28,815	0.49%	大買/鉅額交易
2021/06/28	24	71.84	67	72.90	74.30	-43	27,622	-0.16%
2021/06/25	2	67.45	206	68.10	67.60	-204	26,994	-0.76%	大賣/鉅額交易
2021/06/24	7	67.97	29.1	68.30	66.80	-22.1	26,720	-0.08%
2021/06/23	41	67.30	20	68.12	65.60	21	26,441	0.08%
2021/06/22	349	68.80	412	69.42	69.50	-63	25,722	-0.24%	大買/大賣/
2021/06/21	6	63.58	0	0.00	63.20	6	24,893	0.02%
2021/06/17	2	65.85	8	64.60	64.70	-6	24,687	-0.02%
2021/06/16	3	66.17	2	64.65	64.30	1	24,501	0.00%
2021/06/15	10	64.01	15	64.92	65.80	-5	24,374	-0.02%
2021/06/11	5	64.58	3	64.77	64.10	2	24,239	0.01%
2021/06/09	4	64.05	3	64.40	63.60	1	23,966	0.00%
2021/06/08	1.2	66.76	1.2	66.84	65.50	0	23,840	0.00%
2021/06/07	255	67.21	10	66.37	65.20	245	23,766	1.03%	大買/鉅額交易
2021/06/04	114	66.94	115	66.96	66.30	-1	23,647	0.00%	大買/大賣/
2021/06/03	18	66.59	14.6	66.42	66.70	3.4	23,600	0.01%
2021/06/02	109.7	66.13	17	67.79	67.00	92.7	23,249	0.40%	大買/
2021/06/01	2.2	64.50	1	63.70	65.60	1.2	22,815	0.01%
2021/05/31	43	67.61	231	67.75	64.20	-188	22,585	-0.83%	大賣/鉅額交易
2021/05/28	360	64.08	156.6	64.25	64.40	203.4	21,715	0.94%	大買/大賣/鉅額交易
2021/05/27	9.3	59.86	4.4	59.57	58.60	4.8	21,116	0.02%
2021/05/26	6	56.75	5	57.86	57.80	1	20,697	0.00%
2021/05/25	3.3	58.22	96	55.59	56.80	-92.7	20,585	-0.45%
2021/05/24	12.2	58.88	4.4	59.47	58.80	7.8	20,330	0.04%
2021/05/21	4.6	59.06	121.7	57.92	60.70	-117.2	20,101	-0.58%	大賣/鉅額交易
2021/05/20	34.2	60.19	243	60.63	57.20	-208.8	19,706	-1.06%	大賣/鉅額交易
2021/05/19	377.3	61.31	46.4	60.50	61.70	330.9	19,174	1.73%	大買/鉅額交易
2021/05/18	6	54.88	12.3	55.90	56.10	-6.3	18,723	-0.03%
2021/05/17	8	51.58	3	53.97	51.00	5	18,450	0.03%
2021/05/14	10.1	56.76	10	57.50	56.60	0.1	18,170	0.00%
2021/05/13	6	60.48	5.1	60.42	60.20	0.9	17,761	0.01%
2021/05/12	8.2	66.61	8	69.34	65.10	0.2	17,309	0.00%
2021/05/11	64	77.73	236.4	76.44	72.30	-172.4	16,971	-1.02%	大賣/鉅額交易
2021/05/10	133.1	80.31	48	76.38	80.20	85.1	16,146	0.53%	大買/
2021/05/07	29	73.27	5	73.56	75.80	24	15,440	0.16%
2021/05/06	126.3	78.60	22	76.65	73.90	104.3	14,956	0.70%	大買/鉅額交易
2021/05/05	75	71.39	70.5	74.28	74.60	4.6	13,962	0.03%
2021/05/04	5.5	70.54	210	69.97	69.30	-204.5	13,185	-1.55%	大賣/鉅額交易
2021/05/03	170	80.35	15.2	80.43	72.60	154.8	12,523	1.24%	大買/鉅額交易
2021/04/29	615.2	80.35	534.9	80.40	80.50	80.3	11,674	0.69%	大買/大賣/
2021/04/28	4.8	70.96	12.7	71.22	73.20	-7.9	10,831	-0.07%
2021/04/27	43.7	69.40	254.3	69.81	70.60	-210.6	10,422	-2.02%	大賣/鉅額交易
2021/04/26	100	66.24	123.5	66.12	66.50	-23.5	9,804	-0.24%	大賣/
2021/04/23	9.3	59.24	33.3	59.65	60.50	-24	9,449	-0.25%
2021/04/22	57.6	62.88	77.8	61.79	59.30	-20.2	9,050	-0.22%
2021/04/21	48.9	58.60	15.5	59.08	58.90	33.4	8,305	0.40%
2021/04/20	9.2	54.34	22.3	54.82	56.70	-13.1	7,636	-0.17%
2021/04/19	45.3	55.21	50	55.58	55.00	-4.7	7,276	-0.07%
2021/04/16	40.9	53.26	62.4	53.31	53.00	-21.5	6,608	-0.32%
2021/04/15	278.8	50.51	53.4	51.84	52.00	225.4	5,951	3.79%	大買/鉅額交易
2021/04/14	880.4	49.04	929.3	48.78	48.00	-48.9	5,075	-0.96%	大買/大賣/
2021/04/13	0	0.00	3	45.20	44.65	-3	4,123	-0.07%
2021/04/12	6	44.50	10	44.65	44.60	-4	4,101	-0.10%
2021/04/09	9	43.07	15	43.01	43.30	-6	3,980	-0.15%
2021/04/08	8	43.36	17.2	44.34	44.50	-9.2	3,910	-0.24%
2021/04/07	6	41.53	0.1	41.90	42.00	5.9	3,813	0.15%
2021/04/06	15	41.33	38.3	41.70	41.95	-23.3	3,846	-0.61%
2021/04/01	0	0.00	17	40.28	40.45	-17	3,714	-0.46%
2021/03/31	0	0.00	0.1	39.80	39.65	-0.1	3,666	0.00%
2021/03/30	0	0.00	12.3	39.71	39.70	-12.3	3,699	-0.33%
2021/03/26	0	0.00	1	39.25	39.45	-1	4,132	-0.02%
2021/03/25	1	38.90	0	0.00	39.25	1	4,384	0.02%
2021/03/23	1	39.40	0	0.00	39.15	1	4,470	0.02%
2021/03/22	7	39.47	1	39.40	39.50	6	4,477	0.13%
2021/03/19	1	39.30	0	0.00	39.05	1	4,517	0.02%
2021/03/18	5	39.35	1	39.60	39.35	4	4,556	0.09%
2021/03/17	6	39.28	0	0.00	39.30	6	4,842	0.12%
2021/03/16	17	39.75	0	0.00	38.95	17	5,185	0.33%
2021/03/15	2	40.10	25	40.60	40.80	-23	5,090	-0.45%
2021/03/12	0	0.00	4	39.94	40.00	-4	5,093	-0.08%
2021/03/11	17	40.02	0	0.00	39.95	17	5,153	0.33%
2021/03/10	0	0.00	4	40.23	41.15	-4	5,110	-0.08%
2021/03/09	6	40.00	10	39.89	39.40	-4	4,971	-0.08%
2021/03/08	0	0.00	1	38.95	39.20	-1	4,807	-0.02%
2021/03/05	2	39.35	1	38.75	38.85	1	4,875	0.02%
2021/03/03	1	38.70	1	39.15	39.15	0	4,974	0.00%
2021/02/26	0.1	39.90	1	40.20	39.30	-0.9	5,475	-0.02%
2021/02/25	0	0.00	6	39.64	39.70	-6	5,626	-0.11%
2021/02/24	10	39.03	0	0.00	38.80	10	5,682	0.18%
2021/02/23	0	0.00	5	39.97	39.80	-5	5,640	-0.09%
2021/02/22	1	38.75	6.6	38.93	39.00	-5.6	5,517	-0.10%
2021/02/19	3	37.85	2	37.80	37.75	1	5,449	0.02%
2021/02/18	0	0.00	1	37.20	37.85	-1	5,430	-0.02%
2021/02/17	0	0.00	1	36.40	36.40	-1	5,390	-0.02%
2021/02/05	0	0.00	2.1	35.67	35.70	-2.1	5,386	-0.04%
2021/02/04	3	35.47	0	0.00	35.50	3	5,428	0.06%
2021/02/01	1	33.50	0	0.00	33.70	1	5,460	0.02%
2021/01/28	0	0.00	5	34.25	34.50	-5	5,419	-0.09%
2021/01/22	1	34.75	0	0.00	35.45	1	5,375	0.02%
2021/01/21	0.2	34.60	0	0.00	34.25	0.2	5,375	0.00%
2021/01/15	2	35.45	0	0.00	35.05	2	5,355	0.04%
2021/01/13	9	36.95	7	36.70	36.65	2	5,201	0.04%
2021/01/12	2	37.08	0	0.00	37.00	2	5,156	0.04%
2021/01/11	0	0.00	58	38.80	38.65	-58	5,091	-1.14%
2021/01/08	2	38.95	20	39.03	38.90	-18	5,080	-0.35%
2021/01/07	1	39.35	10	39.30	39.40	-9	5,063	-0.18%
2021/01/06	4	39.46	16	39.98	39.35	-12	5,041	-0.24%
2021/01/05	2	39.88	20	40.59	40.70	-18	4,969	-0.36%
2021/01/04	5	39.58	1	39.35	39.65	4	4,893	0.08%
2020/12/31	0	39.05	12	39.60	39.45	-12	4,881	-0.25%
2020/12/30	7	40.44	40	39.82	39.70	-33	4,898	-0.67%
2020/12/29	8	40.59	38	40.13	39.80	-30	4,849	-0.62%
2020/12/28	1	39.00	0	0.00	39.00	1	4,740	0.02%
2020/12/25	0	0.00	1	39.05	39.15	-1	4,718	-0.02%
2020/12/24	14	39.37	0	0.00	38.90	14	4,704	0.30%
2020/12/23	13	40.01	7	39.73	39.70	6	4,672	0.13%
2020/12/22	45	42.13	37	41.65	40.30	8	4,695	0.17%
2020/12/21	147	40.68	15	40.81	40.75	132	4,377	3.02%	大買/鉅額交易
2020/12/18	0	0.00	2	39.35	39.10	-2	4,170	-0.05%
2020/12/15	0	0.00	2	38.08	37.90	-2	4,254	-0.05%
2020/12/14	2	38.50	4	38.35	38.55	-2	4,332	-0.05%
2020/12/11	105	39.98	63	38.12	38.70	42	4,395	0.96%	大買/
2020/12/10	12	40.28	25	40.34	41.00	-13	4,124	-0.32%
2020/12/09	0	0.00	1	38.10	37.80	-1	3,814	-0.03%
2020/12/08	1	38.65	0	0.00	38.20	1	4,061	0.02%
2020/12/07	1	38.80	1	38.40	38.55	0	4,055	0.00%
2020/12/04	5	38.75	0	0.00	38.80	5	4,018	0.12%
2020/12/03	6	37.93	105	37.93	37.95	-99	4,028	-2.46%	大賣/
2020/12/02	10	37.08	1	37.35	37.45	9	4,193	0.21%
2020/12/01	6	37.52	2	38.95	37.60	4	4,159	0.10%
2020/11/30	8	38.91	41	39.20	38.85	-33	4,119	-0.80%
2020/11/27	11	38.23	4	38.50	38.70	7	4,081	0.17%
2020/11/26	93	38.31	10	38.21	38.45	83	3,993	2.08%
2020/11/25	31	36.82	44	37.59	36.85	-13	3,842	-0.34%
2020/11/24	3	33.85	21	34.91	35.15	-18	3,510	-0.51%
2020/11/23	2	33.05	9	33.81	33.95	-7	3,344	-0.21%
2020/11/19	1	32.55	1	32.55	32.55	0	3,219	0.00%
2020/11/18	0	0.00	1	32.40	32.20	-1	3,217	-0.03%
2020/11/16	0	0.00	2	32.10	32.25	-2	3,263	-0.06%
2020/11/13	0	0.00	1	32.80	32.80	-1	3,252	-0.03%
2020/11/12	3	33.43	4	31.96	31.95	-1	3,257	-0.03%
2020/11/11	0	0.00	4	32.73	32.90	-4	3,205	-0.12%
2020/10/30	0	0.00	2	31.83	31.40	-2	3,412	-0.06%
2020/10/28	2	32.85	0	0.00	32.65	2	3,371	0.06%
2020/10/27	3	32.75	1	33.00	32.70	2	3,335	0.06%
2020/10/22	0	0.00	2	30.75	30.30	-2	3,270	-0.06%
2020/10/15	0	0.00	2	31.95	31.95	-2	3,264	-0.06%
2020/10/14	1	32.95	3	33.00	32.50	-2	3,245	-0.06%
2020/10/12	0	0.00	1	32.75	32.75	-1	3,232	-0.03%
2020/10/08	0	0.00	1	32.55	32.35	-1	3,208	-0.03%
2020/10/07	2	32.70	0	0.00	32.60	2	3,196	0.06%
2020/10/06	0	0.00	11	32.15	32.50	-11	3,159	-0.35%
2020/09/28	2	30.70	0	0.00	30.60	2	3,091	0.06%
2020/09/25	0	0.00	10	30.30	30.45	-10	3,080	-0.32%
2020/09/24	4	30.96	2	31.45	30.65	2	2,972	0.07%
2020/09/22	12	32.69	0	0.00	32.70	12	2,823	0.43%
2020/09/21	2	33.40	2	34.30	33.25	0	2,760	0.00%
2020/09/18	2	34.25	1	34.00	34.35	1	2,708	0.04%
2020/09/17	0	0.00	2	34.48	34.45	-2	2,603	-0.08%
2020/09/16	2	33.10	12	32.67	33.30	-10	2,459	-0.41%
2020/09/15	1	31.45	1	31.80	31.30	0	2,326	0.00%
2020/09/14	0	0.00	3	32.20	31.95	-3	2,295	-0.13%
2020/09/11	43	33.68	25	33.54	32.15	18	2,227	0.81%
2020/09/10	1	32.10	1	31.95	32.00	0	1,944	0.00%
2020/09/09	3	31.40	0	0.00	31.95	3	1,909	0.16%
2020/09/08	1	31.90	0	0.00	31.25	1	1,870	0.05%
2020/09/07	3	32.30	8	33.38	32.80	-5	1,799	-0.28%
2020/09/02	0	0.00	8	30.60	31.00	-8	1,534	-0.52%
2020/08/31	5	29.89	0	0.00	29.85	5	1,474	0.34%
2020/08/28	2	28.80	0	0.00	29.05	2	1,411	0.14%
2020/08/27	5	30.00	0	0.00	29.05	5	1,410	0.35%
2020/08/21	5	28.55	0	0.00	28.90	5	1,357	0.37%
2020/08/19	0	0.00	20	29.20	28.75	-20	1,286	-1.56%
2020/08/17	0	0.00	1	29.45	29.40	-1	1,232	-0.08%
2020/08/14	20	29.68	0	0.00	29.70	20	1,218	1.64%
2020/08/13	5	28.80	5	28.75	28.80	0	1,195	0.00%
2020/08/12	1	29.50	0	0.00	29.15	1	1,174	0.09%
2020/08/11	1	30.75	3	29.35	29.80	-2	1,135	-0.18%
2020/08/10	2	28.15	10	28.60	29.40	-8	981	-0.82%
2020/07/24	8	26.58	3	26.20	26.40	5	875	0.57%
2020/07/23	0	0.00	2	26.00	26.00	-2	832	-0.24%
2020/07/17	0	0.00	2	25.00	24.90	-2	823	-0.24%
2020/07/16	2	24.75	5	24.90	24.85	-3	816	-0.37%
2020/07/15	2	24.88	12	24.45	24.50	-10	806	-1.24%
2020/07/14	6	24.78	5	24.75	24.55	1	801	0.12%
2020/07/10	0	0.00	3	25.10	24.95	-3	793	-0.38%
2020/07/09	0	0.00	10	25.45	25.35	-10	792	-1.26%
2020/07/07	2	25.18	3	25.10	25.20	-1	791	-0.13%
2020/07/06	1	25.20	0	0.00	25.30	1	798	0.13%
2020/07/03	1	25.00	0	0.00	25.20	1	801	0.12%
2020/07/01	1	25.05	4	24.95	25.10	-3	816	-0.37%
2020/06/29	5	24.65	0	0.00	24.80	5	821	0.61%
2020/06/12	16	25.13	0	0.00	25.50	16	1,093	1.46%
2020/06/11	1	26.30	0	0.00	25.60	1	1,153	0.09%
2020/06/08	5	26.55	2	26.40	26.65	3	1,222	0.25%
2020/06/04	0	25.25	4	25.91	25.25	-4	1,195	-0.34%
2020/06/03	1	25.55	0	0.00	25.55	1	1,204	0.08%
2020/05/29	7	25.56	0	0.00	24.65	7	1,195	0.59%
2020/05/13	0	0.00	0	24.45	24.45	0	1,176	0.00%
2020/05/07	3	24.27	3	24.65	24.65	0	1,188	0.00%
2020/05/05	3	24.70	3	24.85	24.95	0	1,184	0.00%
2020/04/17	1	23.50	1	23.60	23.20	0	1,384	0.00%
2020/04/16	1	22.95	5	22.85	23.35	-4	1,392	-0.29%
2020/03/19	1	17.10	0	0.00	17.15	1	1,537	0.07%
2020/03/17	6	20.93	0	0.00	20.90	6	1,456	0.41%
2020/03/12	1	26.50	1	26.60	26.70	0	1,304	0.00%
2020/03/10	0	0.00	5	28.00	28.10	-5	1,271	-0.39%
2020/02/26	3	29.50	0	0.00	29.90	3	1,257	0.24%
2020/02/19	1	30.25	0	0.00	30.15	1	1,242	0.08%
2020/02/14	2	29.30	0	0.00	29.50	2	1,245	0.16%
2020/02/10	1	28.90	1	28.90	28.80	0	1,235	0.00%
2020/02/07	3	29.90	0	0.00	29.55	3	1,225	0.24%
2020/01/30	3	30.52	0	0.00	30.50	3	1,124	0.27%
2020/01/20	0	0.00	11	32.69	32.65	-11	1,090	-1.01%
2020/01/16	0	0.00	3	32.80	32.80	-3	1,074	-0.28%
2020/01/14	10	32.40	0	0.00	32.50	10	1,048	0.95%
2020/01/13	0	0.00	3	32.87	32.10	-3	1,034	-0.29%
2020/01/10	0	0.00	2	31.50	31.35	-2	965	-0.21%
2020/01/09	3	30.90	0	0.00	30.90	3	948	0.32%
2020/01/08	7	30.70	0	0.00	30.45	7	947	0.74%
2020/01/07	0	0.00	1	31.10	31.20	-1	937	-0.11%
2020/01/03	10	31.60	1	31.60	31.60	9	919	0.98%
2020/01/02	10	31.70	2	32.15	31.70	8	901	0.89%
2019/12/31	0	0.00	2	31.75	31.50	-2	875	-0.23%
2019/12/30	3	31.50	11	31.64	31.70	-8	849	-0.94%
2019/12/27	3	30.65	0	0.00	30.85	3	795	0.38%
2019/12/24	1	30.60	0	0.00	30.50	1	769	0.13%
2019/12/23	3	30.78	0	0.00	30.05	3	751	0.40%
2019/12/19	1	31.00	0	0.00	31.00	1	735	0.14%
2019/12/18	6	31.08	1	31.15	31.15	5	726	0.69%
2019/12/17	0	0.00	3	31.03	31.05	-3	710	-0.42%
2019/12/16	1	30.70	1	30.90	30.90	0	674	0.00%
2019/12/13	1	28.80	0	0.00	29.80	1	614	0.16%
2019/12/12	0	0.00	7	28.75	28.60	-7	563	-1.24%
2019/12/11	0	0.00	15	28.47	28.35	-15	564	-2.66%
2019/12/05	0	0.00	5	27.95	28.00	-5	570	-0.88%
2019/12/02	5	27.55	0	0.00	27.60	5	602	0.83%
2019/11/29	1	28.15	0	0.00	28.00	1	611	0.16%
2019/11/26	0	0.00	5	28.75	29.00	-5	622	-0.80%
2019/11/14	1	27.50	0	0.00	27.30	1	653	0.15%
2019/11/12	5	28.20	0	0.00	28.10	5	700	0.71%
2019/11/08	1	28.75	5	28.90	28.75	-4	737	-0.54%
2019/10/31	5	28.45	0	0.00	28.55	5	784	0.64%
2019/10/29	0	0.00	1	28.45	28.35	-1	792	-0.13%
2019/10/28	1	28.50	0	0.00	28.35	1	806	0.12%
2019/10/18	0	0.00	8	29.04	29.50	-8	874	-0.92%
2019/10/14	0	0.00	1	28.30	28.25	-1	936	-0.11%
2019/10/04	5	28.30	0	0.00	28.20	5	972	0.51%
2019/10/01	0	0.00	1	28.80	28.80	-1	984	-0.10%
2019/09/16	0	0.00	1	28.70	28.60	-1	957	-0.10%
2019/09/04	2	28.30	0	0.00	28.30	2	944	0.21%
2019/08/30	0	0.00	1	27.25	27.05	-1	931	-0.11%
2019/08/29	1	27.00	0	0.00	27.15	1	949	0.11%
2019/08/26	0	0.00	1	26.25	26.10	-1	942	-0.11%
2019/08/22	1	26.85	0	0.00	26.70	1	939	0.11%
2019/08/21	1	26.85	1	26.70	26.90	0	951	0.00%
2019/08/20	2	26.50	0	0.00	26.75	2	948	0.21%
2019/08/15	2	26.85	0	0.00	26.50	2	918	0.22%
2019/08/13	1	28.35	0	0.00	28.35	1	890	0.11%
2019/07/31	0	0.00	10	30.75	30.75	-10	886	-1.13%
2019/07/29	0	0.00	2	31.55	31.50	-2	876	-0.23%
2019/07/22	0	0.00	1	31.60	31.35	-1	841	-0.12%
2019/07/19	0	0.00	1	31.15	31.15	-1	832	-0.12%
2019/07/18	1	31.10	1	30.85	30.70	0	807	0.00%
2019/07/17	0	0.00	4	31.15	31.05	-4	798	-0.50%
2019/07/16	1	29.90	1	30.45	30.45	0	767	0.00%
2019/07/12	1	31.55	0	0.00	31.70	1	744	0.13%
2019/07/02	0	0.00	3	31.30	31.35	-3	874	-0.34%
2019/06/19	0	0.00	1	31.40	31.40	-1	974	-0.10%
2019/05/24	5	31.00	3	30.90	30.85	2	1,323	0.15%
2019/05/22	0	0.00	2	30.95	30.95	-2	1,355	-0.15%
2019/05/07	0	0.00	1	30.70	30.60	-1	1,603	-0.06%
2019/04/30	1	30.20	0	0.00	30.55	1	1,733	0.06%
2019/04/29	1	30.45	0	0.00	30.30	1	1,747	0.06%
2019/04/26	1	30.35	0	0.00	30.15	1	1,747	0.06%
2019/04/25	2	30.50	8	30.40	30.40	-6	1,743	-0.34%
2019/04/24	1	30.70	0	0.00	30.60	1	1,759	0.06%
2019/04/22	0	0.00	4	31.00	31.05	-4	1,770	-0.23%
2019/04/18	3	30.40	0	0.00	30.50	3	1,782	0.17%
2019/04/17	0	0.00	20	30.70	30.80	-20	1,785	-1.12%
2019/04/15	7	30.95	0	0.00	31.20	7	1,821	0.38%
2019/04/12	0	0.00	1	31.20	30.70	-1	1,846	-0.05%
2019/04/09	2	32.10	0	0.00	32.10	2	1,781	0.11%
2019/04/08	5	32.60	0	0.00	32.30	5	1,774	0.28%
2019/04/03	0	0.00	1	32.65	32.60	-1	1,764	-0.06%
2019/03/26	0	0.00	4	32.84	32.80	-4	1,991	-0.20%
2019/03/22	6	33.38	3	33.33	33.35	3	1,991	0.15%
2019/03/20	8	33.32	0	0.00	33.25	8	1,958	0.41%
2019/03/19	4	34.15	0	0.00	33.90	4	1,903	0.21%
2019/03/15	0	0.00	4	33.64	33.80	-4	1,858	-0.22%
2019/03/07	1	32.50	0	0.00	32.10	1	1,949	0.05%
2019/03/06	0	0.00	50	32.75	32.70	-50	1,963	-2.55%
2019/03/05	1	32.85	5	33.00	33.00	-4	1,977	-0.20%
2019/02/25	0	0.00	2	32.70	32.70	-2	2,095	-0.10%
2019/02/21	0	0.00	1	32.65	32.35	-1	2,084	-0.05%
2019/02/20	15	32.47	0	0.00	32.35	15	2,091	0.72%
2019/02/19	2	32.40	0	0.00	32.25	2	2,107	0.09%
2019/02/18	1	31.55	0	0.00	31.65	1	2,156	0.05%
2019/02/15	1	31.20	0.3	31.10	31.10	0.7	2,327	0.03%
2019/02/14	2	31.48	0	0.00	31.45	2	2,362	0.08%
2019/02/13	0	0.00	7	31.65	31.65	-7	2,380	-0.29%
2019/02/12	1	31.50	0	0.00	31.75	1	2,403	0.04%
2019/02/11	3	32.65	6	33.17	31.70	-3	2,402	-0.12%
2019/01/30	67	32.51	0	0.00	32.30	67	2,353	2.85%
2019/01/25	0	0.00	10	31.60	31.60	-10	2,453	-0.41%
2019/01/24	18	31.98	5	31.84	31.75	13	2,469	0.53%
2019/01/22	2	30.40	0	0.00	30.45	2	2,456	0.08%
2019/01/14	7	30.80	0	0.00	30.65	7	2,778	0.25%
2019/01/11	5	31.20	0	0.00	31.15	5	2,835	0.18%
2019/01/10	5	31.30	0	0.00	31.30	5	2,894	0.17%
2019/01/04	30	30.00	0	0.00	30.10	30	3,074	0.98%
2018/12/28	2	31.20	0	0.00	31.10	2	3,350	0.06%
2018/12/27	0	0.00	1	31.20	31.10	-1	3,482	-0.03%
2018/12/25	0	0.00	1	31.25	31.20	-1	3,912	-0.03%
2018/12/24	2	32.00	0	0.00	31.70	2	4,019	0.05%
2018/12/22	8	32.19	8	32.38	32.00	0	4,175	0.00%
2018/12/05	2	32.70	0	0.00	32.55	2	7,288	0.03%
2018/12/04	3	33.30	1	33.60	33.20	2	7,306	0.03%
2018/11/30	4	32.08	4	32.40	32.55	0	7,303	0.00%
2018/11/29	2	32.55	0	0.00	32.00	2	7,271	0.03%
2018/11/28	2	31.85	3	31.85	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	3	31.55	7	31.68	32.60	-4	7,229	-0.06%
2018/11/23	8	32.27	0	0.00	32.30	8	7,153	0.11%
2018/11/22	1	33.10	10	33.60	33.10	-9	7,104	-0.13%
2018/11/21	3	33.60	0	0.00	33.55	3	7,106	0.04%
2018/11/20	1	33.75	0	0.00	33.75	1	7,098	0.01%
2018/11/19	1	34.05	10	34.20	34.05	-9	7,142	-0.13%
2018/11/16	3	34.38	0	0.00	34.30	3	7,224	0.04%
2018/11/15	1	34.50	1	34.80	35.00	0	7,199	0.00%
2018/11/14	46	34.54	20	34.41	34.70	26	7,090	0.37%
2018/11/13	0	0.00	3	31.50	32.50	-3	6,940	-0.04%
2018/11/08	1	33.85	0	0.00	33.70	1	6,882	0.01%
2018/11/05	8	33.84	3	33.75	33.50	5	6,873	0.07%
2018/11/02	7	33.74	0	0.00	33.60	7	6,841	0.10%
2018/11/01	5	33.45	2	33.60	33.20	3	6,788	0.04%
2018/10/31	2	33.13	0	0.00	33.10	2	6,772	0.03%
2018/10/30	2	32.60	2	32.65	32.95	0	6,745	0.00%
2018/10/25	1	32.05	0	0.00	32.00	1	6,643	0.02%
2018/10/24	31	34.10	8	34.44	33.90	23	6,592	0.35%
2018/10/23	0	0.00	5	35.00	35.00	-5	6,544	-0.08%
2018/10/22	2	35.75	2	36.00	35.75	0	6,548	0.00%
2018/10/19	2	35.30	20	35.35	35.35	-18	6,575	-0.27%
2018/10/18	1	36.25	2	35.85	36.10	-1	6,551	-0.02%
2018/10/17	9	36.19	1	36.05	35.95	8	6,503	0.12%
2018/10/16	1	37.20	1	37.10	36.20	0	6,460	0.00%
2018/10/15	0	0.00	1	37.65	37.45	-1	6,432	-0.02%
2018/10/12	24	36.76	2	36.83	37.20	22	6,407	0.34%
2018/10/11	4	36.40	0	0.00	35.45	4	6,363	0.06%
2018/10/08	2	39.60	0	0.00	39.70	2	6,244	0.03%
2018/10/05	12	39.93	15	40.11	39.90	-3	6,184	-0.05%
2018/10/04	31	40.96	18	41.62	41.50	13	6,058	0.21%
2018/10/03	27	41.42	58	41.80	40.80	-31	5,932	-0.52%
2018/10/02	8	43.97	1	43.85	43.70	7	5,675	0.12%
2018/10/01	2	44.90	62	44.09	44.85	-60	5,602	-1.07%
2018/09/28	45	46.29	106	46.56	45.10	-61	5,451	-1.12%	大賣/
2018/09/27	135	46.48	207	46.16	46.60	-72	5,147	-1.40%	大買/大賣/
2018/09/26	112	46.09	18	46.44	46.90	94	4,805	1.96%	大買/
2018/09/25	103	43.96	104	45.13	46.40	-1	4,335	-0.02%	大買/大賣/
2018/09/21	36	41.88	51	41.73	42.30	-15	3,498	-0.43%
2018/09/20	21	39.44	40	39.26	39.80	-19	3,132	-0.61%
2018/09/19	96	39.23	35	38.70	38.65	61	2,957	2.06%
2018/09/18	33	38.25	21	38.12	38.50	12	2,880	0.42%
2018/09/17	118	37.98	65	38.17	38.00	53	2,791	1.90%	大買/
2018/09/14	1	35.65	0	0.00	36.40	1	2,698	0.04%
2018/09/13	3	36.57	2	36.58	36.75	1	2,680	0.04%
2018/09/12	84	35.30	87	35.57	36.10	-3	2,597	-0.12%
2018/09/11	0	0.00	5	33.97	34.00	-5	2,540	-0.20%
2018/09/07	1	35.65	1	34.85	34.85	0	2,729	0.00%
2018/09/06	0	0.00	1	35.05	34.70	-1	2,879	-0.03%
2018/08/29	0	0.00	2	36.13	35.80	-2	3,298	-0.06%
2018/08/27	1	36.30	2	36.40	36.40	-1	3,462	-0.03%
2018/08/24	14	36.20	0	0.00	36.15	14	3,567	0.39%
2018/08/23	6	36.79	6	36.85	37.40	0	3,634	0.00%
2018/08/16	8	35.50	5	35.05	35.20	3	3,678	0.08%
2018/08/15	0	0.00	1	36.60	35.85	-1	3,712	-0.03%
2018/08/14	5	36.70	0	0.00	36.95	5	3,765	0.13%
2018/08/13	2	36.88	0	0.00	36.75	2	3,833	0.05%
2018/08/09	1	38.00	0	0.00	38.45	1	3,880	0.03%
2018/08/07	7	38.30	7	38.50	38.10	0	4,197	0.00%
2018/08/06	1	37.80	1	38.15	38.15	0	4,249	0.00%
2018/08/02	0	0.00	1	37.95	37.55	-1	4,536	-0.02%
2018/08/01	1	37.80	1	37.95	38.40	0	4,782	0.00%
2018/07/31	0	0.00	1	38.30	38.20	-1	4,835	-0.02%
2018/07/30	8	38.54	0	0.00	38.25	8	4,957	0.16%
2018/07/27	3	38.30	0	0.00	38.20	3	5,125	0.06%
2018/07/26	5	38.73	5	38.44	38.50	0	5,470	0.00%
2018/07/24	0	0.00	3	35.60	35.70	-3	6,003	-0.05%
2018/07/19	0	0.00	1	36.65	36.05	-1	7,048	-0.01%
2018/07/18	7	36.87	0	0.00	36.55	7	7,800	0.09%
2018/07/17	16	39.23	11	39.15	39.10	5	8,181	0.06%
2018/07/13	4	38.68	0	0.00	38.50	4	8,730	0.05%
2018/07/12	2	38.60	0	0.00	38.60	2	8,953	0.02%
2018/07/11	0	0.00	4	38.50	38.65	-4	9,318	-0.04%
2018/07/10	0	0.00	3	38.60	38.50	-3	9,545	-0.03%
2018/07/02	0	0.00	1	39.10	39.15	-1	12,173	-0.01%
2018/06/29	0	0.00	4	38.55	38.90	-4	12,681	-0.03%
2018/06/27	10	38.60	13	38.50	38.45	-3	14,509	-0.02%
2018/06/26	1	37.95	7	37.84	37.90	-6	14,969	-0.04%
2018/06/25	1	38.90	0	0.00	38.60	1	14,985	0.01%
2018/06/21	1	40.80	0	0.00	40.70	1	14,952	0.01%
2018/06/20	14	41.03	1	41.60	41.05	13	14,944	0.09%
2018/06/19	0	0.00	2	43.03	41.90	-2	14,860	-0.01%
2018/06/14	10	43.39	5	42.21	41.80	5	14,634	0.03%
2018/06/13	10	42.06	8	42.74	43.00	2	14,427	0.01%
2018/06/12	1	40.45	2	40.70	40.55	-1	14,155	-0.01%
2018/06/07	2	41.60	0	0.00	41.40	2	14,066	0.01%
2018/06/06	0	0.00	10	42.05	41.70	-10	14,083	-0.07%
2018/06/04	10	42.10	5	41.85	41.65	5	13,996	0.04%
2018/05/31	1	40.45	0	0.00	40.00	1	13,811	0.01%
2018/05/30	2	41.10	0	0.00	40.80	2	13,763	0.01%
2018/05/28	1	40.50	1	40.70	41.50	0	13,860	0.00%
2018/05/23	10	41.95	10	41.91	41.65	0	14,037	0.00%
2018/05/22	0	0.00	1	42.80	42.60	-1	14,005	-0.01%
2018/05/21	10	42.50	0	42.35	42.35	10	13,977	0.07%
2018/05/18	16	41.85	2	41.78	41.95	14	13,920	0.10%
2018/05/16	0	0.00	1	41.85	41.55	-1	13,931	-0.01%
2018/05/15	49	42.10	10	42.15	41.90	39	14,067	0.28%
2018/05/14	3	38.97	3	39.33	39.85	0	13,964	0.00%
2018/05/11	0	0.00	2	40.70	39.20	-2	14,013	-0.01%
2018/05/10	5	39.57	0	0.00	39.05	5	14,003	0.04%
2018/05/09	5	41.00	7	41.44	40.50	-2	13,898	-0.01%
2018/05/08	1	39.65	1	39.80	39.35	0	13,790	0.00%
2018/05/07	10	39.53	1	40.10	39.50	9	13,729	0.07%
2018/05/04	2	39.75	6	39.32	39.50	-4	13,639	-0.03%
2018/05/03	9	38.06	10	38.73	38.85	-1	13,515	-0.01%
2018/05/02	6	40.45	14	41.18	40.35	-8	13,210	-0.06%
2018/04/30	18	45.30	14	45.46	44.80	4	12,872	0.03%
2018/04/27	8	42.68	9	42.36	43.95	-1	12,666	-0.01%
2018/04/26	10	44.88	2.2	45.06	42.60	7.8	12,442	0.06%
2018/04/25	5	47.30	3	47.33	47.30	2	11,987	0.02%
2018/04/24	40	50.02	19	49.77	48.55	21	11,725	0.18%
2018/04/23	8	46.88	116	47.21	50.00	-108	10,956	-0.99%	大賣/鉅額交易
2018/04/20	106	46.73	8	46.59	45.75	98	10,518	0.93%	大買/
2018/04/19	7	46.10	30	46.26	45.75	-23	10,238	-0.22%
2018/04/18	16	45.39	3	45.43	45.05	13	9,880	0.13%
2018/04/17	31	45.41	15	44.45	44.20	16	9,674	0.17%
2018/04/16	2	44.15	60	43.29	43.30	-58	9,341	-0.62%
2018/04/13	7	43.44	2	43.93	42.70	5	9,143	0.05%
2018/04/12	6	45.43	60	45.62	45.00	-54	8,970	-0.60%
2018/04/11	37	46.25	89	45.65	45.75	-52	8,742	-0.59%
2018/04/10	54	46.49	265	45.49	45.80	-211	8,194	-2.57%	大賣/鉅額交易
2018/04/09	17	42.59	318	43.24	44.30	-301	7,423	-4.05%	大賣/鉅額交易
2018/04/03	25	40.13	205	40.08	40.30	-180	7,016	-2.57%	大賣/鉅額交易
2018/04/02	132	39.41	180	40.30	39.00	-48	6,619	-0.73%	大買/大賣/
2018/03/31	123.2	39.33	274	38.94	39.70	-150.8	6,123	-2.46%	大買/大賣/鉅額交易
2018/03/30	101	36.04	380	36.46	37.00	-279	5,122	-5.45%	大買/大賣/鉅額交易
2018/03/29	41	32.95	377	32.61	33.65	-336	4,311	-7.79%	大賣/鉅額交易
2018/03/28	2	31.20	1	31.30	31.35	1	3,816	0.03%
2018/03/27	0	0.00	30	30.62	30.70	-30	3,733	-0.80%
2018/03/23	30	29.65	10	29.45	29.30	20	3,660	0.55%
2018/03/22	16	30.43	0	0.00	30.15	16	3,617	0.44%
2018/03/21	0	0.00	5	30.10	30.00	-5	3,598	-0.14%
2018/03/19	10	29.95	10	29.98	30.00	0	3,609	0.00%
2018/03/16	0	0.00	5	29.80	30.15	-5	3,608	-0.14%
2018/03/12	2	29.55	0	0.00	29.50	2	3,579	0.06%
2018/03/07	101	29.85	0	0.00	29.85	101	3,561	2.84%	大買/鉅額交易
2018/03/06	30	30.20	0	0.00	30.10	30	3,560	0.84%
2018/03/05	52	30.63	4	30.68	30.10	48	3,595	1.33%
2018/03/02	43	30.99	8	31.06	31.15	35	3,556	0.98%
2018/03/01	3	31.95	32	31.97	31.70	-29	3,528	-0.82%
2018/02/27	103	31.15	21	31.60	31.20	82	3,427	2.39%	大買/
2018/02/26	5	31.55	18	31.73	31.65	-13	3,387	-0.38%
2018/02/23	75	31.54	199	31.80	31.45	-124	3,335	-3.72%	大賣/鉅額交易
2018/02/22	1	30.70	0	0.00	30.65	1	3,147	0.03%
2018/02/21	0	0.00	60	30.85	30.60	-60	3,131	-1.92%
2018/02/12	80	29.68	30	29.85	29.70	50	3,099	1.61%
2018/02/09	57	29.70	7	29.39	29.80	50	3,090	1.62%
2018/02/08	35	30.04	1	29.90	29.90	34	3,086	1.10%
2018/02/07	3	31.17	7	30.81	30.40	-4	3,048	-0.13%
2018/02/06	49	29.61	26	29.98	29.65	23	2,875	0.80%
2018/02/05	31	30.71	52	31.13	30.85	-21	2,706	-0.78%
2018/02/02	68	30.75	200	31.16	30.75	-132	2,687	-4.91%	大賣/鉅額交易
2018/02/01	35	30.31	3	30.57	30.45	32	2,709	1.18%
2018/01/31	34	30.93	62	30.96	31.00	-28	2,708	-1.03%
2018/01/30	0	0.00	3	29.80	29.60	-3	2,567	-0.12%
2018/01/26	0	0.00	33	30.33	30.40	-33	2,522	-1.31%
2018/01/25	28	30.03	22	30.33	29.90	6	2,572	0.23%
2018/01/24	0	0.00	20	29.85	29.65	-20	2,502	-0.80%
2018/01/23	0	0.00	32	29.75	29.75	-32	2,470	-1.30%
2018/01/22	5	29.28	40	29.50	29.55	-35	2,418	-1.45%
2018/01/19	0	0.00	4	28.94	29.00	-4	2,351	-0.17%
2018/01/17	50	28.40	0	0.00	28.40	50	2,387	2.09%
2018/01/16	1	28.35	0	0.00	28.50	1	2,388	0.04%
2018/01/15	0	0.00	5	28.50	28.40	-5	2,398	-0.21%
2018/01/10	1	29.00	10	29.10	28.90	-9	2,392	-0.38%
2018/01/09	20	29.15	1	29.50	29.35	19	2,372	0.80%
2018/01/08	26	29.54	72	29.77	29.65	-46	2,358	-1.95%
2018/01/05	3	29.12	30	28.90	29.05	-27	2,311	-1.17%
2018/01/03	2	29.55	4	29.23	28.95	-2	2,282	-0.09%
2018/01/02	13	28.65	70	28.71	28.70	-57	2,234	-2.55%