新光鋼 (2031)-日盛券商分點個股進出

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
60.7
漲跌
▲0.8
漲幅
+1.34%
成交量
1,086張
產業
上市鋼鐵類股▲0.64%
552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－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/06	2	47.75	105	47.71	47.75	-103	2,206	-4.67%	大賣/鉅額交易
2023/03/29	2	47.80	0	0.00	47.65	2	2,498	0.08%
2023/03/23	2	48.50	2.4	48.09	48.00	-0.4	2,648	-0.02%
2023/03/22	0	0.00	1	47.40	47.70	-1	2,646	-0.04%
2023/03/21	3	47.52	7	47.46	47.50	-4	2,725	-0.15%
2023/03/20	3	45.85	0	0.00	46.00	3	2,664	0.11%
2023/03/17	2	43.65	4	44.29	45.70	-2	2,651	-0.08%
2023/03/16	4	43.74	3	43.62	43.60	1	2,569	0.04%
2023/03/15	0	0.00	1	44.85	44.75	-1	2,572	-0.04%
2023/03/14	8	45.62	6	45.62	45.70	2	2,564	0.08%
2023/03/13	102	45.53	1	44.40	45.50	101	2,555	3.95%	大買/鉅額交易
2023/03/10	2	44.95	6	45.90	45.15	-4	2,546	-0.16%
2023/03/09	2	44.75	0	0.00	44.90	2	2,542	0.08%
2023/03/07	0	0.00	0.1	46.00	45.75	-0.1	2,547	0.00%
2023/03/06	0	0.00	2	45.85	45.75	-2	2,544	-0.08%
2023/03/03	0	0.00	2	45.25	45.15	-2	2,549	-0.08%
2023/03/02	1.1	45.30	17	44.89	45.25	-15.9	2,549	-0.62%
2023/03/01	11	43.31	0	0.00	43.30	11	2,504	0.44%
2023/02/24	7	44.19	3	44.67	44.70	4	2,470	0.16%
2023/02/23	110	44.62	0	0.00	44.75	110	2,465	4.46%	大買/鉅額交易
2023/02/22	4	44.05	1	43.95	44.25	3	2,466	0.12%
2023/02/21	6	45.33	0	0.00	45.45	6	2,456	0.24%
2023/02/20	1	45.05	1	45.65	45.55	0	2,505	0.00%
2023/02/17	2	44.95	3	45.15	45.15	-1	2,609	-0.04%
2023/02/16	1	45.50	1	45.35	45.35	0	2,625	0.00%
2023/02/15	2	45.18	0	0.00	44.90	2	2,634	0.08%
2023/02/13	0	0.00	221	44.37	44.55	-221	2,638	-8.37%	大賣/鉅額交易
2023/02/10	1	45.25	0.6	45.45	45.00	0.4	2,609	0.02%
2023/02/09	0	0.00	1	46.15	45.90	-1	2,581	-0.04%
2023/02/07	1	47.05	0	0.00	47.05	1	2,548	0.04%
2023/02/06	1	48.40	101	46.77	46.90	-100	2,534	-3.95%	大賣/
2023/02/03	0	0.00	2	47.55	47.60	-2	2,504	-0.08%
2023/02/02	0	0.00	0.3	47.40	47.45	-0.3	2,481	-0.01%
2023/02/01	22	47.69	22	48.38	47.90	0	2,475	0.00%
2023/01/31	42	48.81	2.5	48.56	48.40	39.5	2,415	1.64%
2023/01/30	0	0.00	1	46.40	46.60	-1	2,314	-0.04%
2023/01/17	3	45.10	1	45.30	45.30	2	2,270	0.09%
2023/01/16	43	44.38	0	0.00	44.15	43	2,237	1.92%
2023/01/13	0	0.00	1	44.70	44.70	-1	2,224	-0.04%
2023/01/12	2	44.90	2.5	44.84	44.85	-0.5	2,243	-0.02%
2023/01/11	2	43.83	0	0.00	43.80	2	2,195	0.09%
2023/01/09	0	0.00	2	43.30	43.80	-2	2,168	-0.09%
2023/01/06	0	0.00	1	43.35	42.95	-1	2,146	-0.05%
2023/01/05	0	0.00	1	43.55	43.60	-1	2,150	-0.05%
2023/01/04	0	0.00	6	43.73	43.50	-6	2,150	-0.28%
2022/12/28	4	43.25	4	43.75	43.50	0	2,077	0.00%
2022/12/27	0	0.00	6	43.75	43.30	-6	2,072	-0.29%
2022/12/23	3	44.25	2	44.23	44.00	1	2,043	0.05%
2022/12/22	6	44.18	7	43.94	44.25	-1	1,970	-0.05%
2022/12/21	1	41.80	4.2	42.21	41.55	-3.2	1,821	-0.18%
2022/12/20	1	42.20	1	41.50	40.35	0	1,741	0.00%
2022/12/19	3	42.05	4.1	41.43	41.70	-1.1	1,730	-0.06%
2022/12/16	9	42.42	8	42.10	42.00	1	1,698	0.06%
2022/12/15	10	41.90	10	41.88	42.10	0	1,633	0.00%
2022/12/14	0	0.00	7	40.48	40.50	-7	1,535	-0.46%
2022/12/13	0	0.00	7	41.36	41.70	-7	1,483	-0.47%
2022/12/09	0	0.00	1	39.25	39.25	-1	1,357	-0.07%
2022/12/07	10	38.30	0	0.00	37.85	10	1,363	0.73%
2022/12/05	1	39.25	0	0.00	39.30	1	1,372	0.07%
2022/12/02	1	38.20	1	38.35	38.25	0	1,426	0.00%
2022/12/01	1	38.50	9	38.38	38.50	-8	1,522	-0.53%
2022/11/29	2	37.70	0	0.00	37.70	2	1,505	0.13%
2022/11/28	0	0.00	6	37.00	37.15	-6	1,505	-0.40%
2022/11/25	18	37.81	18	37.60	37.25	0	1,502	0.00%
2022/11/23	0	0.00	2	37.10	37.00	-2	1,473	-0.14%
2022/11/21	0	0.00	2	37.70	37.80	-2	1,476	-0.14%
2022/11/17	1	37.40	0	0.00	37.40	1	1,480	0.07%
2022/11/16	0	0.00	2	37.10	37.35	-2	1,476	-0.14%
2022/11/15	3	37.45	0	0.00	37.50	3	1,428	0.21%
2022/11/09	3	35.00	0	0.00	35.00	3	1,337	0.22%
2022/11/08	5	35.84	1	36.00	35.75	4	1,401	0.29%
2022/10/25	0	0.00	0.1	35.50	35.60	-0.1	1,831	-0.01%
2022/10/11	20	34.50	0	0.00	34.80	20	1,885	1.06%
2022/10/05	34	35.05	1	34.75	35.05	33	1,912	1.73%
2022/10/03	0	0.00	1	33.50	33.30	-1	1,919	-0.05%
2022/09/27	1	33.75	0	0.00	34.90	1	2,006	0.05%
2022/09/23	0	0.00	3	37.13	36.90	-3	2,042	-0.15%
2022/09/22	0	0.00	1	36.85	36.80	-1	2,065	-0.05%
2022/09/19	0	39.25	0	0.00	38.40	0	2,096	0.00%
2022/09/16	0.2	38.60	0	0.00	38.85	0.2	2,104	0.01%
2022/09/14	3	39.30	1	39.45	39.35	2	2,165	0.09%
2022/09/12	3	39.22	2	39.05	39.80	1	2,259	0.04%
2022/09/08	0	0.00	1	38.70	38.80	-1	2,242	-0.04%
2022/09/07	23	37.85	30	38.04	36.30	-7	2,193	-0.32%
2022/08/29	5	37.55	1	37.30	37.60	4	2,222	0.18%
2022/08/26	5	38.61	0	0.00	38.90	5	2,222	0.22%
2022/08/25	1	38.60	0	0.00	38.65	1	2,230	0.04%
2022/08/24	5	39.20	9	39.24	39.05	-4	2,223	-0.18%
2022/08/22	7	38.42	0	0.00	38.55	7	2,251	0.31%
2022/08/19	2	39.10	0	0.00	39.30	2	2,266	0.09%
2022/08/18	2	38.90	2	39.55	39.65	0	2,281	0.00%
2022/08/17	0	0.00	5	39.74	39.25	-5	2,296	-0.22%
2022/08/16	3	39.52	4	39.90	39.30	-1	2,309	-0.04%
2022/08/15	11	38.42	10	39.31	40.00	1	2,319	0.04%
2022/08/12	14	37.83	22	37.68	38.20	-8	2,268	-0.35%
2022/08/11	0	0.00	19	36.34	36.80	-19	2,251	-0.84%
2022/08/10	0	0.00	0	35.95	36.00	0	2,304	0.00%
2022/08/09	20	35.18	0	0.00	35.55	20	2,351	0.85%
2022/08/08	6	34.50	6	35.35	35.45	0	2,421	0.00%
2022/08/03	1	35.20	0	0.00	35.20	1	2,871	0.03%
2022/08/02	0	0.00	0.3	36.65	36.55	-0.3	2,922	-0.01%
2022/08/01	11	37.48	3	37.50	37.85	8	2,926	0.27%
2022/07/26	0	0.00	1	35.30	35.20	-1	3,052	-0.03%
2022/07/22	3	35.60	0	0.00	35.70	3	3,111	0.10%
2022/07/20	2	36.23	3	36.13	36.00	-1	3,284	-0.03%
2022/07/19	1	35.95	1	35.75	36.15	0	3,335	0.00%
2022/07/18	5	35.00	0	0.00	35.00	5	3,363	0.15%
2022/07/13	0	0.00	1	34.00	33.95	-1	3,715	-0.03%
2022/07/12	0	0.00	0.3	33.30	32.90	-0.3	3,854	-0.01%
2022/07/11	0.1	34.93	0	0.00	34.95	0.1	4,111	0.00%
2022/07/08	5.5	35.11	9	34.93	35.00	-3.5	4,425	-0.08%
2022/07/06	1	34.10	0.5	34.58	34.10	0.5	4,607	0.01%
2022/07/05	7.4	39.02	4	38.90	39.30	3.4	4,714	0.07%
2022/07/04	1	38.05	5.2	38.50	38.45	-4.2	4,741	-0.09%
2022/07/01	2.2	38.43	3.4	39.51	37.85	-1.2	4,928	-0.02%
2022/06/30	4	39.68	0	0.00	39.65	4	5,169	0.08%
2022/06/29	0.3	40.98	0.2	40.90	41.05	0.1	5,248	0.00%
2022/06/28	1	41.15	3	41.27	41.15	-2	5,341	-0.04%
2022/06/27	0.9	42.03	0	0.00	41.90	0.9	5,411	0.02%
2022/06/24	0	0.00	1	40.10	40.55	-1	5,472	-0.02%
2022/06/23	0.2	40.75	0.5	40.50	40.20	-0.3	5,563	-0.01%
2022/06/21	1	42.40	0	0.00	42.35	1	5,876	0.02%
2022/06/20	2	41.85	1	43.00	41.50	1	5,941	0.02%
2022/06/17	4	44.28	0	0.00	44.15	4	5,929	0.07%
2022/06/16	1	45.10	1	45.90	45.00	0	5,954	0.00%
2022/06/15	1	46.85	1	47.70	46.55	0	5,954	0.00%
2022/06/14	0	0.00	0.2	46.80	46.85	-0.2	6,001	0.00%
2022/06/13	7	47.63	0	0.00	47.25	7	6,048	0.12%
2022/06/10	6	49.01	0	0.00	48.80	6	6,117	0.10%
2022/06/07	2	50.30	0	0.00	50.70	2	6,319	0.03%
2022/06/02	1	49.60	0	0.00	49.65	1	6,427	0.02%
2022/06/01	2	50.20	0	0.00	50.20	2	6,485	0.03%
2022/05/31	0	0.00	1	49.95	49.90	-1	6,505	-0.02%
2022/05/30	3	50.27	6	50.45	50.20	-3	6,532	-0.05%
2022/05/27	10.3	49.68	7.5	49.56	49.70	2.8	6,570	0.04%
2022/05/26	2	49.10	0.1	48.80	48.75	1.9	6,797	0.03%
2022/05/25	2	47.80	11	48.41	48.55	-9	6,898	-0.13%
2022/05/24	11	48.62	0.3	49.00	48.15	10.7	6,930	0.15%
2022/05/20	0.3	48.80	2	49.15	48.65	-1.7	6,929	-0.02%
2022/05/19	9	48.11	2.3	47.98	48.30	6.7	7,060	0.09%
2022/05/18	3.3	50.13	0	0.00	50.00	3.3	7,041	0.05%
2022/05/17	0	0.00	6	49.00	48.95	-6	6,988	-0.09%
2022/05/16	2	48.90	10	48.95	48.90	-8	6,957	-0.11%
2022/05/13	5.5	49.51	1.2	49.96	49.70	4.3	6,918	0.06%
2022/05/12	29	50.69	190	50.71	50.00	-161	6,906	-2.33%	大賣/鉅額交易
2022/05/11	21	52.93	2	53.75	52.40	19	6,732	0.28%
2022/05/10	1	57.30	208	57.18	57.10	-207	6,590	-3.14%	大賣/鉅額交易
2022/05/09	5	58.50	207	58.23	58.00	-202	6,529	-3.09%	大賣/鉅額交易
2022/05/06	4	60.13	1	60.50	60.40	3	6,495	0.05%
2022/05/05	3	61.70	0	0.00	62.40	3	6,448	0.05%
2022/05/04	1	62.00	401	62.16	62.00	-400	6,383	-6.27%	大賣/鉅額交易
2022/05/03	1	63.60	1	63.10	63.50	0	6,305	0.00%
2022/04/29	1	64.50	1	64.50	64.40	0	6,295	0.00%
2022/04/28	2	64.80	0	0.00	64.20	2	6,285	0.03%
2022/04/27	4	64.78	2	64.55	65.00	2	6,252	0.03%
2022/04/26	4	66.20	0	0.00	65.10	4	6,193	0.06%
2022/04/25	2	66.35	12	66.97	66.10	-10	6,069	-0.16%
2022/04/22	2	69.40	5	69.72	69.40	-3	5,992	-0.05%
2022/04/21	4	70.30	20	70.32	69.50	-16	5,952	-0.27%
2022/04/20	907	69.88	85	70.16	71.40	822	5,912	13.90%	大買/鉅額交易
2022/04/19	11	72.59	0	0.00	72.40	11	5,733	0.19%
2022/04/18	111.2	73.29	6.1	73.85	72.90	105.1	5,664	1.86%	大買/鉅額交易
2022/04/15	213.1	76.34	64	76.93	75.50	149.1	5,535	2.69%	大買/鉅額交易
2022/04/14	57.6	75.74	53	74.23	74.80	4.6	5,271	0.09%
2022/04/13	10.5	72.04	7	72.20	71.20	3.5	4,961	0.07%
2022/04/12	2	70.75	5	70.30	70.70	-3	4,847	-0.06%
2022/04/11	27	70.71	18	70.61	69.80	9	4,768	0.19%
2022/04/08	3	68.97	1	69.40	69.20	2	4,625	0.04%
2022/04/07	38	70.77	8	68.61	67.90	30	4,547	0.66%
2022/04/06	512	71.40	15	71.20	70.80	497	4,326	11.49%	大買/鉅額交易
2022/04/01	7	69.03	22	69.34	69.50	-15	4,057	-0.37%
2022/03/31	2	67.50	10	68.22	67.80	-8	3,960	-0.20%
2022/03/30	45	66.07	3	67.17	67.40	42	3,881	1.08%
2022/03/29	26	67.03	3	66.43	66.00	23	3,843	0.60%
2022/03/28	16	66.26	1	66.00	67.90	15	3,778	0.40%
2022/03/25	6	67.60	2.6	66.63	68.00	3.5	3,716	0.09%
2022/03/24	12	66.31	15	66.40	66.00	-3	3,626	-0.08%
2022/03/23	17.3	65.11	7	65.00	65.30	10.3	3,518	0.29%
2022/03/22	5.2	64.10	12	63.96	64.10	-6.8	3,412	-0.20%
2022/03/21	11	63.10	15	64.00	63.30	-4	3,357	-0.12%
2022/03/18	5	62.44	14.2	62.74	62.00	-9.2	3,338	-0.28%
2022/03/17	9	61.70	6	62.00	62.40	3	3,326	0.09%
2022/03/16	7	63.80	7	62.30	62.30	0	3,272	0.00%
2022/03/15	6	65.17	4	64.30	64.20	2	3,223	0.06%
2022/03/14	2	65.00	4	65.03	66.20	-2	3,167	-0.06%
2022/03/11	6.2	63.77	9	63.63	63.80	-2.8	3,076	-0.09%
2022/03/10	1	62.50	7.5	61.82	62.70	-6.5	3,000	-0.21%
2022/03/09	7	61.29	4	60.60	61.70	3	2,973	0.10%
2022/03/08	6.5	62.32	13	60.13	59.50	-6.5	2,944	-0.22%
2022/03/07	9	62.51	3.4	62.66	62.10	5.6	2,860	0.20%
2022/03/04	0	0.00	2.4	62.68	62.50	-2.4	2,805	-0.08%
2022/03/03	6	62.63	3	62.80	63.00	3	2,793	0.11%
2022/03/02	24.4	62.90	15	62.67	62.70	9.4	2,778	0.34%
2022/03/01	24.5	64.52	33	63.66	63.00	-8.5	2,739	-0.31%
2022/02/25	14.8	61.44	6	61.20	62.00	8.8	2,577	0.34%
2022/02/24	0	0.00	5.6	59.14	59.40	-5.6	2,513	-0.22%
2022/02/23	0.3	59.80	6	59.85	59.80	-5.7	2,470	-0.23%
2022/02/22	26	59.66	21	59.50	59.50	5	2,466	0.20%
2022/02/21	31.3	61.37	46	60.61	60.30	-14.7	2,430	-0.60%
2022/02/18	0	0.00	6	58.00	58.90	-6	2,301	-0.26%
2022/02/17	2	57.90	5	57.90	57.50	-3	2,279	-0.13%
2022/02/16	2	57.90	13	58.50	57.80	-11	2,322	-0.47%
2022/02/15	15.3	58.38	0	0.00	58.10	15.3	2,323	0.66%
2022/02/14	13	58.73	3.6	58.92	58.90	9.4	2,375	0.40%
2022/02/10	3	58.30	6	58.10	58.10	-3	2,341	-0.13%
2022/02/09	9	56.74	0.4	56.90	57.00	8.6	2,462	0.35%
2022/02/08	0	0.00	2	56.50	56.40	-2	2,451	-0.08%
2022/02/07	10	55.30	0	0.00	55.50	10	2,474	0.40%
2022/01/26	0	0.00	3	52.00	52.20	-3	2,514	-0.12%
2022/01/25	0.5	52.80	0	0.00	51.90	0.5	2,543	0.02%
2022/01/24	2	52.80	0.9	52.80	52.80	1.1	2,561	0.04%
2022/01/20	0	0.00	1	54.40	54.30	-1	2,638	-0.04%
2022/01/19	0	0.00	2.6	54.08	53.70	-2.6	2,646	-0.10%
2022/01/17	0	0.00	3	53.60	54.50	-3	2,705	-0.11%
2022/01/14	5.2	54.95	10	53.90	54.20	-4.8	2,793	-0.17%
2022/01/13	1.8	54.97	7	54.84	55.20	-5.2	2,814	-0.18%
2022/01/12	0	0.00	15	54.57	54.70	-15	2,807	-0.53%
2022/01/11	1	55.00	5	55.10	55.10	-4	2,789	-0.14%
2022/01/10	2	56.40	7	56.50	56.00	-5	2,792	-0.18%
2022/01/07	8.1	56.88	0	0.00	56.70	8.1	2,784	0.29%
2022/01/06	6	57.20	0.3	57.30	57.30	5.7	2,807	0.20%
2022/01/05	0	0.00	5	57.60	57.50	-5	2,846	-0.18%
2022/01/04	7	57.40	2.5	57.86	57.50	4.5	2,874	0.16%
2022/01/03	2	57.60	3.1	57.62	57.50	-1.1	2,898	-0.04%
2021/12/30	8	58.61	0	0.00	58.20	8	2,921	0.27%
2021/12/29	5	58.36	0	0.00	58.70	5	2,942	0.17%
2021/12/28	0.3	58.30	3	58.17	58.20	-2.7	2,990	-0.09%
2021/12/27	5	58.42	0	0.00	58.40	5	3,041	0.16%
2021/12/24	7	59.61	0	0.00	59.00	7	3,096	0.23%
2021/12/23	24	60.08	7	60.51	60.00	17	3,119	0.54%
2021/12/20	3.3	59.69	15	59.67	60.00	-11.7	3,082	-0.38%
2021/12/17	15	58.93	0	0.00	58.80	15	3,019	0.50%
2021/12/16	0.4	57.60	0	0.00	57.30	0.4	2,938	0.01%
2021/12/15	2.5	57.06	11	57.09	57.00	-8.5	2,979	-0.29%
2021/12/14	7	57.73	0	0.00	56.80	7	3,001	0.23%
2021/12/13	7.7	58.62	4	58.20	58.60	3.7	2,981	0.12%
2021/12/10	1	57.70	3	57.77	57.50	-2	2,985	-0.07%
2021/12/09	2.1	58.38	0	0.00	57.80	2.1	3,034	0.07%
2021/12/07	3.4	58.43	7	57.93	58.50	-3.6	3,081	-0.12%
2021/12/06	0	0.00	1	57.30	57.30	-1	3,082	-0.03%
2021/12/03	0.1	57.90	4	57.75	57.30	-3.9	3,109	-0.13%
2021/12/02	0.3	57.20	18	56.99	57.30	-17.7	3,147	-0.56%
2021/12/01	1	56.62	1	56.80	57.00	0	3,181	0.00%
2021/11/30	0	0.00	40	56.80	57.30	-40	3,231	-1.24%
2021/11/29	5	56.50	0	0.00	56.80	5	3,269	0.15%
2021/11/26	30	57.87	1	57.80	57.80	29	3,312	0.88%
2021/11/25	1	59.70	0	0.00	59.00	1	3,404	0.03%
2021/11/24	10	58.90	8	59.14	58.80	2	3,404	0.06%
2021/11/23	2	57.45	6	57.82	57.10	-4	3,361	-0.12%
2021/11/19	0.1	56.40	0	0.00	56.10	0.1	3,630	0.00%
2021/11/18	0	0.00	2	56.90	56.70	-2	3,716	-0.05%
2021/11/17	1	57.10	6.4	57.22	57.10	-5.4	3,795	-0.14%
2021/11/16	3	56.17	1	56.10	56.20	2	3,824	0.05%
2021/11/15	3	56.93	10	56.81	56.80	-7	3,881	-0.18%
2021/11/12	1	58.50	0	0.00	58.30	1	3,955	0.03%
2021/11/11	3	58.30	2	59.30	58.70	1	4,057	0.02%
2021/11/10	5	58.50	13	58.71	58.60	-8	4,129	-0.19%
2021/11/09	0	0.00	21	59.67	59.50	-21	4,171	-0.50%
2021/11/08	41	60.19	20	61.20	60.00	21	4,194	0.50%
2021/11/04	9	58.56	0	0.00	58.50	9	4,210	0.21%
2021/11/03	5	59.20	7	58.81	59.40	-2	4,313	-0.05%
2021/11/02	6	57.50	3	58.93	57.60	3	4,284	0.07%
2021/10/29	1	57.50	1	57.90	58.20	0	4,348	0.00%
2021/10/28	1	58.60	6	58.98	59.00	-5	4,363	-0.11%
2021/10/26	1	57.50	1	57.00	57.60	0	4,697	0.00%
2021/10/25	2	56.40	13	56.60	56.80	-11	4,777	-0.23%
2021/10/22	10	55.63	0	0.00	55.20	10	4,893	0.20%
2021/10/21	0	0.00	3	57.50	58.20	-3	4,935	-0.06%
2021/10/20	1	57.20	4	57.90	56.70	-3	5,072	-0.06%
2021/10/19	0	0.00	6	57.47	57.20	-6	5,203	-0.12%
2021/10/18	5	56.00	10	56.50	56.70	-5	5,351	-0.09%
2021/10/15	5	57.00	0	0.00	57.30	5	5,593	0.09%
2021/10/14	0	0.00	8	56.41	56.70	-8	5,959	-0.13%
2021/10/13	2	55.90	3	56.87	55.10	-1	6,355	-0.02%
2021/10/12	2	56.80	6	57.17	56.30	-4	6,482	-0.06%
2021/10/08	6	57.25	8	58.41	57.20	-2	6,758	-0.03%
2021/10/07	12.3	58.81	5	58.50	58.80	7.3	7,076	0.10%
2021/10/06	1	58.40	4	58.50	57.60	-3	7,411	-0.04%
2021/10/04	3	57.20	11	59.13	56.80	-8	7,883	-0.10%
2021/10/01	10	62.40	4	61.80	59.50	6	8,220	0.07%
2021/09/30	13	62.19	17	62.04	63.00	-4	8,743	-0.05%
2021/09/29	2	60.70	4.1	61.68	60.70	-2.1	9,439	-0.02%
2021/09/28	2	61.85	1	62.00	61.50	1	10,946	0.01%
2021/09/27	4	62.83	0	0.00	62.50	4	11,719	0.03%
2021/09/24	1	62.90	0	0.00	62.00	1	12,376	0.01%
2021/09/23	2	63.10	2	62.90	62.00	0	13,703	0.00%
2021/09/22	12	62.46	1	63.00	62.20	11	14,889	0.07%
2021/09/17	0	0.00	1	63.80	65.00	-1	15,482	-0.01%
2021/09/16	1	64.50	0	0.00	64.30	1	15,766	0.01%
2021/09/15	2.1	65.00	2	64.15	65.00	0.1	16,031	0.00%
2021/09/14	14	64.96	5	66.80	65.00	9	16,733	0.05%
2021/09/13	11	66.98	3	66.90	66.80	8	17,518	0.05%
2021/09/10	5	66.80	5	66.10	66.10	0	17,588	0.00%
2021/09/09	0	0.00	1	65.20	65.20	-1	17,647	-0.01%
2021/09/08	1	65.20	0	0.00	64.20	1	17,830	0.01%
2021/09/07	2	66.15	2	66.60	65.40	0	17,941	0.00%
2021/09/06	1	66.60	1	66.80	66.30	0	18,054	0.00%
2021/09/03	3	67.03	2	67.30	66.80	1	18,234	0.01%
2021/09/02	2	68.10	0	0.00	67.60	2	18,385	0.01%
2021/09/01	1	70.00	21	70.16	69.40	-20	18,473	-0.11%
2021/08/31	5	70.42	5	71.24	70.30	0	18,592	0.00%
2021/08/30	1	69.40	2	69.95	69.60	-1	18,777	-0.01%
2021/08/27	21	68.70	20	69.40	69.10	1	19,012	0.01%
2021/08/26	2	69.80	6	70.65	69.00	-4	19,337	-0.02%
2021/08/25	2	67.20	0	0.00	67.10	2	19,534	0.01%
2021/08/24	32	66.15	10	66.00	66.30	22	19,780	0.11%
2021/08/23	11	65.44	0	0.00	65.80	11	20,561	0.05%
2021/08/20	2	63.20	2	62.85	63.20	0	21,093	0.00%
2021/08/19	2	65.45	2	65.00	63.20	0	21,520	0.00%
2021/08/18	12	63.32	11	63.71	67.00	1	21,600	0.00%
2021/08/17	2	65.80	21	66.28	64.50	-19	21,796	-0.09%
2021/08/16	1.1	67.95	2	68.70	68.40	-0.9	22,036	0.00%
2021/08/13	2	72.50	0	0.00	72.20	2	22,349	0.01%
2021/08/12	1	73.70	2	73.70	74.10	-1	22,842	0.00%
2021/08/11	25	72.86	7	72.49	71.50	18	23,280	0.08%
2021/08/10	15.1	73.16	1	73.80	72.50	14.1	23,465	0.06%
2021/08/09	1	75.30	1	76.60	75.80	0	23,677	0.00%
2021/08/05	2	74.90	13	74.08	74.20	-11	24,359	-0.05%
2021/08/04	1	76.60	2	76.40	76.10	-1	24,634	0.00%
2021/08/03	2	76.80	1	76.80	76.80	1	25,439	0.00%
2021/08/02	2	75.75	2	76.10	77.50	0	26,084	0.00%
2021/07/30	116	76.55	117	76.96	75.80	-1	26,449	0.00%	大買/大賣/
2021/07/29	1.1	74.45	3	74.80	75.00	-1.9	27,183	-0.01%
2021/07/28	12	72.71	12	72.25	72.50	0	27,871	0.00%
2021/07/27	1	75.30	8.2	72.51	72.10	-7.2	28,415	-0.03%
2021/07/26	15	75.50	3	75.97	74.70	12	29,154	0.04%
2021/07/23	3	73.33	31	73.60	73.80	-28	29,831	-0.09%
2021/07/22	60	72.87	63	73.31	71.70	-3	30,155	-0.01%
2021/07/21	37	78.09	50	74.25	73.30	-13	30,639	-0.04%
2021/07/20	30	78.56	24	77.19	76.80	6	30,768	0.02%
2021/07/19	21	77.56	12	77.09	79.40	9	30,883	0.03%
2021/07/16	35	73.62	50	74.55	74.00	-15	31,277	-0.05%
2021/07/15	145	73.88	85	74.23	74.80	60	31,829	0.19%	大買/
2021/07/14	25	72.63	31	72.69	72.00	-6	31,954	-0.02%
2021/07/13	11.1	75.70	28	77.50	75.60	-16.9	32,305	-0.05%
2021/07/12	47	84.06	69	83.37	81.20	-22	32,626	-0.07%
2021/07/09	53	82.99	24	82.39	81.10	29	33,246	0.09%
2021/07/08	41	84.39	28.9	84.81	83.60	12.1	34,034	0.04%
2021/07/07	91.9	84.52	96.9	83.99	84.00	-5	33,763	-0.01%
2021/07/06	103.7	87.52	124	87.67	87.80	-20.3	33,327	-0.06%	大買/大賣/
2021/07/05	348.5	89.75	214	90.29	85.80	134.5	32,680	0.41%	大買/大賣/鉅額交易
2021/07/02	183	84.62	269	84.71	86.60	-86	31,335	-0.27%	大買/大賣/
2021/07/01	136.5	78.63	21	78.47	78.80	115.5	30,621	0.38%	大買/鉅額交易
2021/06/30	135.1	83.62	151	83.15	79.80	-15.9	30,088	-0.05%	大買/大賣/
2021/06/29	264.6	80.23	248	79.42	80.20	16.6	28,815	0.06%	大買/大賣/
2021/06/28	31	71.97	52	72.13	74.30	-21	27,622	-0.08%
2021/06/25	16	68.08	13	68.76	67.60	3	26,994	0.01%
2021/06/24	28	68.64	16.2	67.62	66.80	11.8	26,720	0.04%
2021/06/23	93	68.98	189	70.31	65.60	-96	26,441	-0.36%	大賣/
2021/06/22	185	69.00	190.2	68.12	69.50	-5.2	25,722	-0.02%	大買/大賣/
2021/06/21	12	64.22	68	63.65	63.20	-56	24,893	-0.22%
2021/06/18	18	64.64	17	64.61	64.30	1	24,773	0.00%
2021/06/17	32	65.51	49	66.14	64.70	-17	24,687	-0.07%
2021/06/16	36	66.36	6	65.50	64.30	30	24,501	0.12%
2021/06/15	57	65.18	45	65.66	65.80	12	24,374	0.05%
2021/06/11	145	64.93	27	65.37	64.10	118	24,239	0.49%	大買/鉅額交易
2021/06/09	25	63.74	21	64.62	63.60	4	23,966	0.02%
2021/06/08	10	65.68	6	65.95	65.50	4	23,840	0.02%
2021/06/07	11	67.18	36	64.90	65.20	-25	23,766	-0.11%
2021/06/04	5	66.86	20.2	67.01	66.30	-15.2	23,647	-0.06%
2021/06/03	50	67.84	41	66.35	66.70	9	23,600	0.04%
2021/06/02	42	66.68	164	66.58	67.00	-122	23,249	-0.52%	大賣/鉅額交易
2021/06/01	9	65.52	21	65.55	65.60	-12	22,815	-0.05%
2021/05/31	168	66.84	176	67.06	64.20	-8	22,585	-0.04%	大買/大賣/
2021/05/28	124	63.76	148	63.14	64.40	-24	21,715	-0.11%	大買/大賣/
2021/05/27	73	60.43	127	60.08	58.60	-54	21,116	-0.26%	大賣/
2021/05/26	6.2	56.95	10	57.37	57.80	-3.8	20,697	-0.02%
2021/05/25	54	55.63	55	57.00	56.80	-1	20,585	0.00%
2021/05/24	18	58.92	21	59.21	58.80	-3	20,330	-0.01%
2021/05/21	11	59.57	19	59.09	60.70	-8	20,101	-0.04%
2021/05/20	202	59.84	24	59.24	57.20	178	19,706	0.90%	大買/鉅額交易
2021/05/19	147	58.91	79	59.44	61.70	68	19,174	0.35%	大買/
2021/05/18	2	56.00	12	54.83	56.10	-10	18,723	-0.05%
2021/05/17	26	52.23	5	53.60	51.00	21	18,450	0.11%
2021/05/14	76	57.40	79	57.97	56.60	-3	18,170	-0.02%
2021/05/13	550	59.85	180	59.99	60.20	370	17,761	2.08%	大買/大賣/鉅額交易
2021/05/12	23	69.27	20	71.09	65.10	3	17,309	0.02%
2021/05/11	188	75.35	92.2	76.82	72.30	95.8	16,971	0.56%	大買/
2021/05/10	157	79.56	142	78.85	80.20	15	16,146	0.09%	大買/大賣/
2021/05/07	103.1	73.99	56	75.91	75.80	47.1	15,440	0.30%	大買/
2021/05/06	143	77.03	167	76.50	73.90	-24	14,956	-0.16%	大買/大賣/
2021/05/05	71	74.30	140.1	73.73	74.60	-69.1	13,962	-0.49%	大賣/
2021/05/04	46	68.75	46	69.25	69.30	0	13,185	0.00%
2021/05/03	120	80.08	267.2	81.80	72.60	-147.2	12,523	-1.18%	大買/大賣/鉅額交易
2021/04/29	104.5	79.40	270	76.72	80.50	-165.5	11,674	-1.42%	大買/大賣/鉅額交易
2021/04/28	399	71.75	46.1	71.28	73.20	352.9	10,831	3.26%	大買/鉅額交易
2021/04/27	56.1	69.31	59.1	69.68	70.60	-3	10,422	-0.03%
2021/04/26	53	65.46	61	66.06	66.50	-8	9,804	-0.08%
2021/04/23	19	59.24	535	57.55	60.50	-516	9,449	-5.46%	大賣/鉅額交易
2021/04/22	135	60.28	220.8	61.86	59.30	-85.8	9,050	-0.95%	大買/大賣/
2021/04/21	164	58.62	164.9	58.24	58.90	-0.9	8,305	-0.01%	大買/大賣/
2021/04/20	98	54.24	41	54.49	56.70	57	7,636	0.75%
2021/04/19	148	54.85	104	55.03	55.00	44	7,276	0.60%	大買/大賣/
2021/04/16	183	52.96	80.1	53.51	53.00	102.9	6,608	1.56%	大買/鉅額交易
2021/04/15	173.1	49.05	160.4	49.26	52.00	12.7	5,951	0.21%	大買/大賣/
2021/04/14	373	46.71	58.4	47.34	48.00	314.6	5,075	6.20%	大買/鉅額交易
2021/04/13	94	44.26	31	44.98	44.65	63	4,123	1.53%
2021/04/12	41	44.40	15	45.00	44.60	26	4,101	0.63%
2021/04/09	51.1	43.29	12	43.01	43.30	39.1	3,980	0.98%
2021/04/08	3	44.40	27.4	43.49	44.50	-24.4	3,910	-0.62%
2021/04/07	22	41.87	26	41.93	42.00	-4	3,813	-0.10%
2021/04/06	23.1	41.78	20	41.51	41.95	3.1	3,846	0.08%
2021/04/01	21	39.67	5	40.00	40.45	16	3,714	0.43%
2021/03/31	10.4	39.71	2	39.60	39.65	8.4	3,666	0.23%
2021/03/30	5.4	39.45	5	39.60	39.70	0.4	3,699	0.01%
2021/03/29	11	39.41	0	0.00	39.35	11	3,761	0.29%
2021/03/26	0.4	39.85	0	0.00	39.45	0.4	4,132	0.01%
2021/03/23	3	39.05	0	0.00	39.15	3	4,470	0.07%
2021/03/22	5.4	39.50	0	0.00	39.50	5.4	4,477	0.12%
2021/03/19	6	38.99	0	0.00	39.05	6	4,517	0.13%
2021/03/18	2.4	39.41	0	0.00	39.35	2.4	4,556	0.05%
2021/03/17	6.4	39.37	11	39.24	39.30	-4.6	4,842	-0.09%
2021/03/16	28	39.35	3	39.45	38.95	25	5,185	0.48%
2021/03/15	0	0.00	17	40.83	40.80	-17	5,090	-0.33%
2021/03/12	2	40.00	2	40.05	40.00	0	5,093	0.00%
2021/03/11	17	40.26	13	40.25	39.95	4	5,153	0.08%
2021/03/10	11	40.18	22	40.85	41.15	-11	5,110	-0.22%
2021/03/09	14	39.76	16	40.44	39.40	-2	4,971	-0.04%
2021/03/05	3	39.27	0	0.00	38.85	3	4,875	0.06%
2021/03/04	4	39.71	2	40.15	39.65	2	4,933	0.04%
2021/03/03	0	0.00	5	39.35	39.15	-5	4,974	-0.10%
2021/03/02	3	38.62	0	0.00	38.55	3	5,172	0.06%
2021/02/26	0	0.00	1	40.25	39.30	-1	5,475	-0.02%
2021/02/25	0	0.00	10	39.67	39.70	-10	5,626	-0.18%
2021/02/24	18	39.78	26	39.62	38.80	-8	5,682	-0.14%
2021/02/23	20	40.15	9	40.04	39.80	11	5,640	0.20%
2021/02/22	0	0.00	22	38.55	39.00	-22	5,517	-0.40%
2021/02/19	1	37.90	10	38.10	37.75	-9	5,449	-0.17%
2021/02/18	34	37.94	3	37.70	37.85	31	5,430	0.57%
2021/02/04	1	35.25	5	35.25	35.50	-4	5,428	-0.07%
2021/02/03	0	0.00	0	34.55	34.55	0	5,463	0.00%
2021/01/29	0	0.00	3	34.10	34.10	-3	5,424	-0.06%
2021/01/28	5	34.20	0	0.00	34.50	5	5,419	0.09%
2021/01/27	3	34.78	0	0.00	34.75	3	5,411	0.06%
2021/01/25	0	0.00	10	36.33	35.95	-10	5,398	-0.19%
2021/01/20	12	34.64	0.1	35.30	34.10	11.9	5,396	0.22%
2021/01/19	2	35.95	0	0.00	35.85	2	5,413	0.04%
2021/01/15	2	35.18	0	0.00	35.05	2	5,355	0.04%
2021/01/14	1	35.95	305	36.05	36.10	-304	5,286	-5.75%	大賣/鉅額交易
2021/01/13	3	36.58	0	0.00	36.65	3	5,201	0.06%
2021/01/12	9	37.67	3	36.90	37.00	6	5,156	0.12%
2021/01/11	4	38.81	0	0.00	38.65	4	5,091	0.08%
2021/01/08	1	38.95	0	0.00	38.90	1	5,080	0.02%
2021/01/06	4	39.70	5	40.85	39.35	-1	5,041	-0.02%
2021/01/05	2	40.70	14	40.64	40.70	-12	4,969	-0.24%
2021/01/04	10	39.65	0	0.00	39.65	10	4,893	0.20%
2020/12/31	7	39.45	12	39.46	39.45	-5	4,881	-0.10%
2020/12/30	17	40.36	19	40.38	39.70	-2	4,898	-0.04%
2020/12/29	5	40.12	6	40.60	39.80	-1	4,849	-0.02%
2020/12/28	5	39.20	2	39.05	39.00	3	4,740	0.06%
2020/12/25	0	0.00	9	39.19	39.15	-9	4,718	-0.19%
2020/12/23	4	39.55	0	0.00	39.70	4	4,672	0.09%
2020/12/22	7	40.79	44	40.49	40.30	-37	4,695	-0.79%
2020/12/21	13	40.17	27	40.85	40.75	-14	4,377	-0.32%
2020/12/18	1	39.50	1	39.25	39.10	0	4,170	0.00%
2020/12/17	1	38.00	4	38.20	38.20	-3	4,148	-0.07%
2020/12/16	0	0.00	4	38.20	38.20	-4	4,175	-0.10%
2020/12/15	5	38.95	5	38.24	37.90	0	4,254	0.00%
2020/12/14	0	0.00	154	38.80	38.55	-154	4,332	-3.55%	大賣/鉅額交易
2020/12/11	12	38.70	8.2	39.30	38.70	3.8	4,395	0.09%
2020/12/10	25.2	40.32	34	40.49	41.00	-8.8	4,124	-0.21%
2020/12/09	11	37.77	2	37.73	37.80	9	3,814	0.24%
2020/12/08	3	38.17	32	38.00	38.20	-29	4,061	-0.71%
2020/12/07	12	38.30	1	38.65	38.55	11	4,055	0.27%
2020/12/04	3	38.35	4	38.51	38.80	-1	4,018	-0.02%
2020/12/03	33	38.15	4	38.20	37.95	29	4,028	0.72%
2020/12/02	2	37.28	34	37.04	37.45	-32	4,193	-0.76%
2020/12/01	2	37.93	1	38.20	37.60	1	4,159	0.02%
2020/11/30	38	39.13	12	39.38	38.85	26	4,119	0.63%
2020/11/27	3	38.70	3	37.90	38.70	0	4,081	0.00%
2020/11/26	39	38.27	40	38.40	38.45	-1	3,993	-0.03%
2020/11/25	3	37.92	84	37.13	36.85	-81	3,842	-2.11%
2020/11/24	6	35.33	17	34.77	35.15	-11	3,510	-0.31%
2020/11/23	20	33.81	13	33.77	33.95	7	3,344	0.21%
2020/11/20	0	0.00	3	32.55	32.90	-3	3,234	-0.09%
2020/11/19	0	0.00	1	32.55	32.55	-1	3,219	-0.03%
2020/11/17	1	32.15	3	32.03	32.05	-2	3,231	-0.06%
2020/11/16	2	32.05	2	32.25	32.25	0	3,263	0.00%
2020/11/13	0	0.00	6	32.47	32.80	-6	3,252	-0.18%
2020/11/12	5	32.29	65	31.82	31.95	-60	3,257	-1.84%
2020/11/11	35	32.73	4	32.81	32.90	31	3,205	0.97%
2020/11/10	2	31.78	4	32.23	31.70	-2	3,157	-0.06%
2020/11/09	3	31.90	0	0.00	32.00	3	3,161	0.09%
2020/11/06	0	0.00	3	31.85	31.80	-3	3,190	-0.09%
2020/11/05	31	32.09	0	0.00	31.70	31	3,346	0.93%
2020/11/03	0	0.00	2	32.35	31.85	-2	3,434	-0.06%
2020/11/02	0	0.00	47	30.98	31.85	-47	3,425	-1.37%
2020/10/30	5	31.74	0	0.00	31.40	5	3,412	0.15%
2020/10/29	2	31.70	2	32.20	32.20	0	3,392	0.00%
2020/10/27	60	32.38	18	32.64	32.70	42	3,335	1.26%
2020/10/23	0	0.00	2	31.30	31.25	-2	3,272	-0.06%
2020/10/22	0	0.00	3	31.15	30.30	-3	3,270	-0.09%
2020/10/19	4	31.00	0	0.00	31.35	4	3,285	0.12%
2020/10/16	3	31.27	0	0.00	30.90	3	3,292	0.09%
2020/10/12	0	0.00	2	33.00	32.75	-2	3,232	-0.06%
2020/10/07	8	32.65	2	32.95	32.60	6	3,196	0.19%
2020/10/06	0	0.00	8	32.20	32.50	-8	3,159	-0.25%
2020/10/05	5	30.90	0	0.00	31.30	5	3,114	0.16%
2020/09/25	6	31.48	33	31.04	30.45	-27	3,080	-0.88%
2020/09/24	4	31.03	2	31.80	30.65	2	2,972	0.07%
2020/09/23	6	31.90	2	32.25	32.25	4	2,879	0.14%
2020/09/22	4	32.23	10	32.32	32.70	-6	2,823	-0.21%
2020/09/21	3	33.47	4	34.31	33.25	-1	2,760	-0.04%
2020/09/18	31	34.68	1	34.45	34.35	30	2,708	1.11%
2020/09/17	5	33.60	9	33.70	34.45	-4	2,603	-0.15%
2020/09/16	15	32.80	10	33.25	33.30	5	2,459	0.20%
2020/09/15	2	31.50	0	0.00	31.30	2	2,326	0.09%
2020/09/14	2	32.10	10	31.85	31.95	-8	2,295	-0.35%
2020/09/11	18	33.21	14	33.54	32.15	4	2,227	0.18%
2020/09/10	108	32.40	3	31.85	32.00	105	1,944	5.40%	大買/鉅額交易
2020/09/09	3	31.20	0	0.00	31.95	3	1,909	0.16%
2020/09/08	4	31.55	0	0.00	31.25	4	1,870	0.21%
2020/09/07	9	32.93	16	32.73	32.80	-7	1,799	-0.39%
2020/09/04	1	30.40	0	0.00	30.80	1	1,598	0.06%
2020/09/03	2	30.45	1	30.65	30.70	1	1,575	0.06%
2020/09/02	1	31.00	1	30.40	31.00	0	1,534	0.00%
2020/09/01	150	30.08	0	0.00	29.70	150	1,501	9.99%	大買/鉅額交易
2020/08/31	0	0.00	5	30.07	29.85	-5	1,474	-0.34%
2020/08/27	10	29.97	10	29.51	29.05	0	1,410	0.00%
2020/08/20	4	27.58	2	27.80	27.40	2	1,331	0.15%
2020/08/19	2	29.15	0	0.00	28.75	2	1,286	0.16%
2020/08/18	2	29.40	0	0.00	29.15	2	1,266	0.16%
2020/08/17	0	0.00	10	29.55	29.40	-10	1,232	-0.81%
2020/08/14	0	0.00	1	29.30	29.70	-1	1,218	-0.08%
2020/08/13	0	0.00	28	28.55	28.80	-28	1,195	-2.34%
2020/08/12	7	29.41	0	0.00	29.15	7	1,174	0.60%
2020/08/11	28	30.01	7	30.08	29.80	21	1,135	1.85%
2020/08/10	0	0.00	15	28.79	29.40	-15	981	-1.53%
2020/07/30	0	0.00	2	26.95	26.85	-2	889	-0.22%
2020/07/28	6	24.84	5	25.50	24.80	1	888	0.11%
2020/07/27	1	25.80	0	0.00	25.80	1	882	0.11%
2020/07/23	37	25.99	2	25.85	26.00	35	832	4.21%
2020/07/17	2	24.98	0	0.00	24.90	2	823	0.24%
2020/07/15	2	24.45	5	24.50	24.50	-3	806	-0.37%
2020/07/14	5	24.85	0	0.00	24.55	5	801	0.62%
2020/07/10	5	24.95	0	0.00	24.95	5	793	0.63%
2020/07/09	0	0.00	5	25.44	25.35	-5	792	-0.63%
2020/07/03	0	0.00	1	25.15	25.20	-1	801	-0.12%
2020/06/16	1	25.40	0	0.00	25.55	1	960	0.10%
2020/06/15	0	0.00	45	25.27	25.40	-45	1,047	-4.29%
2020/06/12	0	0.00	4	25.00	25.50	-4	1,093	-0.37%
2020/06/09	53	26.88	4	27.11	27.00	49	1,211	4.04%
2020/06/08	21	26.03	23	26.72	26.65	-2	1,222	-0.16%
2020/06/05	0	0.00	3	25.62	25.70	-3	1,190	-0.25%
2020/06/01	2	24.60	0	0.00	24.75	2	1,198	0.17%
2020/05/29	1	25.15	0	0.00	24.65	1	1,195	0.08%
2020/05/28	0	0.00	5	25.20	25.30	-5	1,178	-0.42%
2020/05/27	0	0.00	1	24.15	24.35	-1	1,163	-0.09%
2020/05/26	0	0.00	5	24.40	24.30	-5	1,173	-0.43%
2020/05/22	0	0.00	2	24.20	23.95	-2	1,183	-0.17%
2020/05/21	100	23.93	0	0.00	24.00	100	1,178	8.48%
2020/05/20	2	24.00	0	0.00	23.75	2	1,178	0.17%
2020/05/18	0	0.00	30	23.60	23.80	-30	1,180	-2.54%
2020/05/15	1	23.45	17	23.65	23.60	-16	1,182	-1.35%
2020/05/14	5	24.00	3	24.15	23.85	2	1,179	0.17%
2020/05/11	2	24.85	0	0.00	24.85	2	1,183	0.17%
2020/05/08	1	24.65	0	0.00	24.60	1	1,179	0.08%
2020/05/07	0	0.00	1	24.30	24.65	-1	1,188	-0.08%
2020/05/06	3	24.67	0	0.00	24.25	3	1,201	0.25%
2020/05/05	3	24.95	5	25.00	24.95	-2	1,184	-0.17%
2020/05/04	1	23.55	3	23.50	23.65	-2	1,163	-0.17%
2020/04/30	0	0.00	4	23.93	24.00	-4	1,171	-0.34%
2020/04/29	0	0.00	5	23.40	23.30	-5	1,184	-0.42%
2020/04/23	5	22.50	0	0.00	22.45	5	1,234	0.41%
2020/04/17	10	23.20	6	23.75	23.20	4	1,384	0.29%
2020/04/16	31	22.75	0	0.00	23.35	31	1,392	2.23%
2020/04/15	10	22.98	0	0.00	23.20	10	1,395	0.72%
2020/04/09	0	0.00	2	22.25	22.10	-2	1,427	-0.14%
2020/04/08	0	0.00	10	22.20	22.30	-10	1,448	-0.69%
2020/03/27	1	20.80	0	0.00	20.80	1	1,517	0.07%
2020/03/26	0	21.80	1	21.70	21.60	-1	1,513	-0.07%
2020/03/24	0	0.00	10	20.45	20.90	-10	1,496	-0.67%
2020/03/23	10	19.50	0	0.00	19.70	10	1,479	0.68%
2020/03/19	0	0.00	68	17.12	17.15	-68	1,537	-4.42%
2020/03/18	14	19.28	0	0.00	19.00	14	1,500	0.93%
2020/03/17	3	20.92	133	20.98	20.90	-130	1,456	-8.93%	大賣/鉅額交易
2020/03/16	2	23.30	0	0.00	23.20	2	1,390	0.14%
2020/03/13	3	24.10	0	0.00	24.10	3	1,365	0.22%
2020/03/12	12	26.99	0	0.00	26.70	12	1,304	0.92%
2020/03/10	2	27.73	0	0.00	28.10	2	1,271	0.16%
2020/03/09	3	28.40	0	0.00	28.20	3	1,257	0.24%
2020/02/26	152	30.03	0	0.00	29.90	152	1,257	12.09%	大買/鉅額交易
2020/02/24	1	29.90	0	0.00	29.70	1	1,239	0.08%
2020/02/12	1	29.15	0	0.00	29.30	1	1,241	0.08%
2020/02/11	0	0.00	0	29.45	29.30	0	1,236	0.00%
2020/02/10	0	0.00	95	28.84	28.80	-95	1,235	-7.69%
2020/02/07	0	0.00	35	29.82	29.55	-35	1,225	-2.86%
2020/02/04	10	31.20	0	0.00	30.90	10	1,199	0.83%
2020/02/03	1	30.70	0	0.00	31.15	1	1,187	0.08%
2020/01/30	0	0.00	1	31.10	30.50	-1	1,124	-0.09%
2020/01/16	0	0.00	4	32.90	32.80	-4	1,074	-0.37%
2020/01/14	0	0.00	1	32.70	32.50	-1	1,048	-0.10%
2020/01/13	0	0.00	16	32.69	32.10	-16	1,034	-1.55%
2020/01/10	30	31.53	0	31.55	31.35	30	965	3.11%
2020/01/07	0	0.00	1	31.15	31.20	-1	937	-0.11%
2020/01/06	0	0.00	1	31.05	31.30	-1	929	-0.11%
2020/01/03	11	31.67	12	31.45	31.60	-1	919	-0.11%
2020/01/02	80	31.95	0	0.00	31.70	80	901	8.87%
2019/12/31	1	31.65	0	0.00	31.50	1	875	0.11%
2019/12/30	110	31.56	2	31.80	31.70	108	849	12.72%	大買/鉅額交易
2019/12/23	1	30.05	0	0.00	30.05	1	751	0.13%
2019/12/19	2	31.00	9	31.02	31.00	-7	735	-0.95%
2019/12/17	9	31.11	8	30.93	31.05	1	710	0.14%
2019/12/16	9	30.64	29	30.37	30.90	-20	674	-2.96%
2019/12/13	17	29.74	0	0.00	29.80	17	614	2.77%
2019/12/12	0	0.00	1	29.00	28.60	-1	563	-0.18%
2019/12/09	0	0.00	1	28.35	28.20	-1	565	-0.18%
2019/12/04	0	27.80	0	0.00	27.85	0	578	0.00%
2019/12/03	0	27.85	0	0.00	28.00	0	592	0.00%
2019/12/02	7	27.59	0	0.00	27.60	7	602	1.16%
2019/11/27	0	0.00	5	29.25	28.90	-5	621	-0.80%
2019/11/26	0	0.00	28	28.57	29.00	-28	622	-4.50%
2019/11/25	0	27.90	0	0.00	27.65	0	597	0.00%
2019/11/21	0	0.00	1	27.70	27.75	-1	608	-0.16%
2019/11/19	0	27.95	0	0.00	27.95	0	624	0.00%
2019/11/14	10	27.30	0	0.00	27.30	10	653	1.53%
2019/11/13	1	27.80	1	27.70	27.55	0	661	0.00%
2019/11/11	1	28.15	0	0.00	28.10	1	725	0.14%
2019/11/06	10	28.90	5	28.64	28.60	5	741	0.67%
2019/10/23	2	28.95	0	0.00	29.00	2	854	0.23%
2019/10/21	1	29.30	0	0.00	29.25	1	869	0.12%
2019/10/17	2	28.50	0	0.00	28.55	2	875	0.23%
2019/10/16	1	28.40	0	0.00	28.40	1	885	0.11%
2019/10/15	1	28.25	0	0.00	28.25	1	921	0.11%
2019/10/14	0	0.00	5	28.25	28.25	-5	936	-0.53%
2019/10/09	1	27.90	0	0.00	27.90	1	963	0.10%
2019/10/08	0	0.00	10	28.50	28.15	-10	970	-1.03%
2019/10/07	11	27.98	0	0.00	27.70	11	975	1.13%
2019/09/24	0	0.00	0	29.20	29.20	0	971	0.00%
2019/09/20	1	28.65	0	0.00	28.70	1	956	0.10%
2019/09/18	0	0.00	3	28.90	28.90	-3	954	-0.31%
2019/09/09	0	0.00	2	27.85	27.85	-2	964	-0.21%
2019/09/06	3	28.30	2	28.33	28.15	1	959	0.10%
2019/09/05	1	28.65	0	0.00	28.20	1	952	0.11%
2019/09/04	5	28.24	0	0.00	28.30	5	944	0.53%
2019/09/03	0	0.00	8	27.75	27.80	-8	937	-0.85%
2019/09/02	8	27.15	0	0.00	27.50	8	931	0.86%
2019/08/28	1	26.80	0	0.00	27.10	1	944	0.11%
2019/08/26	1	26.15	0	0.00	26.10	1	942	0.11%
2019/08/23	0	0.00	8	26.56	26.50	-8	937	-0.85%
2019/08/20	11	26.72	0	0.00	26.75	11	948	1.16%
2019/08/19	0	0.00	1	26.85	26.85	-1	932	-0.11%
2019/08/16	0	0.00	10	27.10	27.25	-10	927	-1.08%
2019/08/15	7	27.05	10	26.55	26.50	-3	918	-0.33%
2019/08/13	2	28.38	0	0.00	28.35	2	890	0.22%
2019/08/06	2	28.55	10	28.55	28.55	-8	894	-0.89%
2019/08/05	1	29.40	0	0.00	29.05	1	898	0.11%
2019/08/02	2	30.03	0	0.00	29.90	2	892	0.22%
2019/08/01	1	30.55	0	0.00	30.60	1	887	0.11%
2019/07/30	5	31.25	0	0.00	30.95	5	885	0.56%
2019/07/29	0	0.00	1	31.55	31.50	-1	876	-0.11%
2019/07/26	1	31.00	0	0.00	31.10	1	855	0.12%
2019/07/25	2	30.90	0	0.00	30.80	2	851	0.23%
2019/07/24	2	31.00	0	0.00	30.90	2	851	0.23%
2019/07/19	3	31.10	5	31.13	31.15	-2	832	-0.24%
2019/07/18	3	30.75	0	0.00	30.70	3	807	0.37%
2019/07/17	4	30.65	11	30.80	31.05	-7	798	-0.88%
2019/07/16	4	30.08	0	0.00	30.45	4	767	0.52%
2019/07/15	37	31.51	0	0.00	31.40	37	750	4.93%
2019/07/12	10	31.60	0	0.00	31.70	10	744	1.34%
2019/07/10	1	31.65	2	31.63	31.65	-1	758	-0.13%
2019/07/09	4	31.68	0	0.00	31.65	4	767	0.52%
2019/07/05	3	31.63	0	0.00	31.70	3	819	0.37%
2019/07/04	1	31.45	0	0.00	31.55	1	845	0.12%
2019/07/03	4	31.25	0	0.00	31.30	4	855	0.47%
2019/07/02	3	31.32	0	0.00	31.35	3	874	0.34%
2019/06/28	2	31.00	0	0.00	31.00	2	897	0.22%
2019/06/25	2	31.05	0	0.00	31.05	2	935	0.21%
2019/06/21	1	31.60	3	31.60	31.20	-2	950	-0.21%
2019/06/20	1	31.45	0	0.00	31.65	1	955	0.10%
2019/06/18	2	31.20	0	0.00	31.10	2	1,002	0.20%
2019/06/13	1	31.20	0	0.00	31.00	1	1,146	0.09%
2019/06/12	2	31.00	0	0.00	31.05	2	1,218	0.16%
2019/06/11	2	30.85	0	0.00	30.80	2	1,228	0.16%
2019/06/10	1	30.85	2	30.85	31.00	-1	1,229	-0.08%
2019/06/03	1	30.80	0	0.00	31.00	1	1,233	0.08%
2019/05/31	0	0.00	28	31.11	31.00	-28	1,241	-2.26%
2019/05/29	2	31.23	2	31.33	31.10	0	1,283	0.00%
2019/05/28	0	0.00	5	31.20	31.90	-5	1,287	-0.39%
2019/05/24	0	0.00	1	30.90	30.85	-1	1,323	-0.08%
2019/05/23	1	30.80	16	30.98	30.85	-15	1,339	-1.12%
2019/05/22	1	31.00	0	0.00	30.95	1	1,355	0.07%
2019/05/21	0	0.00	3	31.00	30.90	-3	1,376	-0.22%
2019/05/20	22	31.09	16	31.09	30.70	6	1,438	0.42%
2019/05/17	0	0.00	15	29.95	29.90	-15	1,428	-1.05%
2019/05/10	0	0.00	2	30.00	30.05	-2	1,542	-0.13%
2019/05/08	4	30.30	0	0.00	30.30	4	1,576	0.25%
2019/05/03	2	30.95	0	0.00	31.00	2	1,736	0.12%
2019/04/30	4	30.20	1	30.35	30.55	3	1,733	0.17%
2019/04/26	2	30.05	5	30.20	30.15	-3	1,747	-0.17%
2019/04/25	7	30.45	0.1	30.65	30.40	6.9	1,743	0.40%
2019/04/24	5	30.68	0	0.00	30.60	5	1,759	0.28%
2019/04/23	3	30.85	0	0.00	30.75	3	1,763	0.17%
2019/04/19	5	30.55	0	0.00	30.55	5	1,765	0.28%
2019/04/17	4	30.71	0	0.00	30.80	4	1,785	0.22%
2019/04/16	3	30.90	0	0.00	30.90	3	1,793	0.17%
2019/04/12	1	31.00	0	0.00	30.70	1	1,846	0.05%
2019/04/10	12	32.06	0	0.00	31.70	12	1,801	0.67%
2019/04/09	7	32.13	0	0.00	32.10	7	1,781	0.39%
2019/04/08	1	32.25	0	0.00	32.30	1	1,774	0.06%
2019/04/03	4	32.68	1	32.70	32.60	3	1,764	0.17%
2019/04/01	2	32.55	0	0.00	32.65	2	1,799	0.11%
2019/03/28	0	0.00	5	32.90	32.95	-5	1,894	-0.26%
2019/03/26	2	32.80	0	0.00	32.80	2	1,991	0.10%
2019/03/25	2	32.75	0	0.00	32.75	2	2,000	0.10%
2019/03/22	1	33.25	0	0.00	33.35	1	1,991	0.05%
2019/03/21	2	33.90	50	33.61	33.55	-48	1,984	-2.42%
2019/03/20	60	33.29	1	33.20	33.25	59	1,958	3.01%
2019/03/19	0	34.00	0	0.00	33.90	0	1,903	0.00%
2019/03/18	9	34.21	3	34.07	34.10	6	1,888	0.32%
2019/03/15	7	33.73	83	33.30	33.80	-76	1,858	-4.09%
2019/03/14	0	0.00	32	32.92	32.85	-32	1,802	-1.78%
2019/03/12	0	0.00	5	33.05	32.85	-5	1,832	-0.27%
2019/03/08	15	32.45	0	0.00	32.55	15	1,901	0.79%
2019/03/07	5	32.60	1	32.35	32.10	4	1,949	0.21%
2019/03/06	7	32.88	4	32.70	32.70	3	1,963	0.15%
2019/03/05	3	33.02	4	33.00	33.00	-1	1,977	-0.05%
2019/03/04	0	0.00	6	32.70	33.00	-6	1,990	-0.30%
2019/02/27	25	32.48	36	32.46	32.40	-11	2,056	-0.53%
2019/02/26	0	0.00	14	32.68	32.55	-14	2,100	-0.67%
2019/02/25	1	32.80	10	32.70	32.70	-9	2,095	-0.43%
2019/02/22	6	32.48	57	32.40	32.40	-51	2,085	-2.45%
2019/02/21	20	32.35	44	32.37	32.35	-24	2,084	-1.15%
2019/02/20	32	32.30	0	0.00	32.35	32	2,091	1.53%
2019/02/19	77	32.55	29.1	32.43	32.25	47.9	2,107	2.27%
2019/02/18	66	31.53	35	31.66	31.65	31	2,156	1.44%
2019/02/15	10	31.40	40	31.51	31.10	-30	2,327	-1.29%
2019/02/13	0	0.00	4	31.70	31.65	-4	2,380	-0.17%
2019/02/12	50	31.49	43	31.85	31.75	7	2,403	0.29%
2019/02/11	74	33.16	9	32.13	31.70	65	2,402	2.71%
2019/01/30	0	0.00	1	32.50	32.30	-1	2,353	-0.04%
2019/01/28	0	0.00	4	31.95	32.10	-4	2,396	-0.17%
2019/01/25	16	31.72	3	31.60	31.60	13	2,453	0.53%
2019/01/24	8	32.01	10	31.91	31.75	-2	2,469	-0.08%
2019/01/23	2	30.60	0	0.00	30.60	2	2,408	0.08%
2019/01/21	0	0.00	2	30.50	30.35	-2	2,512	-0.08%
2019/01/18	3	30.65	0	0.00	30.55	3	2,564	0.12%
2019/01/16	1	30.50	0	0.00	30.45	1	2,711	0.04%
2019/01/09	0	0.00	3	31.80	31.55	-3	2,931	-0.10%
2019/01/08	0	0.00	1	31.00	31.65	-1	2,978	-0.03%
2019/01/02	1	31.15	0	0.00	31.10	1	3,279	0.03%
2018/12/28	2	31.25	0	0.00	31.10	2	3,350	0.06%
2018/12/24	4	32.20	4	31.70	31.70	0	4,019	0.00%
2018/12/22	1	32.25	0	0.00	32.00	1	4,175	0.02%
2018/12/21	0	0.00	4	30.40	30.55	-4	4,397	-0.09%
2018/12/20	2	30.60	5	30.80	30.20	-3	4,750	-0.06%
2018/12/19	9	30.34	3	30.20	30.40	6	5,218	0.11%
2018/12/18	0	0.00	1	31.35	31.20	-1	5,994	-0.02%
2018/12/17	2	31.53	4	31.54	31.55	-2	6,366	-0.03%
2018/12/14	4	31.80	3	31.37	31.45	1	6,551	0.02%
2018/12/13	1	31.75	2	31.80	31.65	-1	6,666	-0.02%
2018/12/11	3	31.57	2	31.55	31.55	1	7,000	0.01%
2018/12/10	0	0.00	15	31.75	31.65	-15	7,033	-0.21%
2018/12/07	1	31.90	0	0.00	31.85	1	7,157	0.01%
2018/12/06	2	31.80	0	0.00	31.80	2	7,305	0.03%
2018/12/04	0	0.00	8	33.59	33.20	-8	7,306	-0.11%
2018/12/03	2	33.00	0	0.00	33.35	2	7,334	0.03%
2018/11/29	5	32.50	11	32.55	32.00	-6	7,271	-0.08%
2018/11/28	3	32.00	0	0.00	32.15	3	7,251	0.04%
2018/11/27	3	32.05	0	0.00	32.15	3	7,246	0.04%
2018/11/26	10	32.55	0	0.00	32.60	10	7,229	0.14%
2018/11/23	0	0.00	169	32.32	32.30	-169	7,153	-2.36%	大賣/鉅額交易
2018/11/22	17	33.38	11	33.62	33.10	6	7,104	0.08%
2018/11/21	7	33.45	0	0.00	33.55	7	7,106	0.10%
2018/11/19	14	34.15	50	34.14	34.05	-36	7,142	-0.50%
2018/11/16	24	34.56	19	34.54	34.30	5	7,224	0.07%
2018/11/15	2	34.85	3	34.13	35.00	-1	7,199	-0.01%
2018/11/14	79	35.06	10	33.50	34.70	69	7,090	0.97%
2018/11/13	11	31.59	2	32.00	32.50	9	6,940	0.13%
2018/11/06	14	33.43	5	33.40	33.20	9	6,893	0.13%
2018/11/05	11	33.50	6	33.71	33.50	5	6,873	0.07%
2018/11/02	5	33.90	3	34.80	33.60	2	6,841	0.03%
2018/11/01	11	33.40	18	33.59	33.20	-7	6,788	-0.10%
2018/10/31	25	33.10	25	33.14	33.10	0	6,772	0.00%
2018/10/30	17	32.54	0	0.00	32.95	17	6,745	0.25%
2018/10/29	1	31.85	0	0.00	32.10	1	6,710	0.01%
2018/10/26	1	31.45	3	31.20	31.20	-2	6,671	-0.03%
2018/10/25	12	31.98	0	0.00	32.00	12	6,643	0.18%
2018/10/24	9	34.09	0	0.00	33.90	9	6,592	0.14%
2018/10/23	10	35.10	10	35.39	35.00	0	6,544	0.00%
2018/10/22	59	35.80	10	35.16	35.75	49	6,548	0.75%
2018/10/19	9	35.35	9	35.25	35.35	0	6,575	0.00%
2018/10/18	3	35.88	3	36.10	36.10	0	6,551	0.00%
2018/10/17	5	35.95	3	36.10	35.95	2	6,503	0.03%
2018/10/16	15	36.24	188	36.57	36.20	-173	6,460	-2.68%	大賣/鉅額交易
2018/10/15	20	37.44	20	37.10	37.45	0	6,432	0.00%
2018/10/12	45	36.77	41	36.93	37.20	4	6,407	0.06%
2018/10/11	30	35.41	17	35.61	35.45	13	6,363	0.20%
2018/10/09	8	39.99	21	39.48	39.15	-13	6,285	-0.21%
2018/10/08	4	39.80	63	40.13	39.70	-59	6,244	-0.94%
2018/10/05	61	39.93	76	40.19	39.90	-15	6,184	-0.24%
2018/10/04	47	41.35	303	41.31	41.50	-256	6,058	-4.23%	大賣/鉅額交易
2018/10/03	182	43.19	191	41.38	40.80	-9	5,932	-0.15%	大買/大賣/
2018/10/02	65	44.31	49	43.91	43.70	16	5,675	0.28%
2018/10/01	60	44.68	230	44.89	44.85	-170	5,602	-3.03%	大賣/鉅額交易
2018/09/28	306	46.57	351	45.48	45.10	-45	5,451	-0.83%	大買/大賣/
2018/09/27	100	46.54	32	46.62	46.60	68	5,147	1.32%
2018/09/26	121	46.06	50	46.25	46.90	71	4,805	1.48%	大買/
2018/09/25	187	45.22	119	44.47	46.40	68	4,335	1.57%	大買/大賣/
2018/09/21	174	41.90	82	41.65	42.30	92	3,498	2.63%	大買/
2018/09/20	18	39.26	51	38.43	39.80	-33	3,132	-1.05%
2018/09/19	2	39.00	22	39.04	38.65	-20	2,957	-0.68%
2018/09/18	98	38.36	47	38.28	38.50	51	2,880	1.77%
2018/09/17	58	37.96	14	38.17	38.00	44	2,791	1.58%
2018/09/14	42	36.08	1	36.10	36.40	41	2,698	1.52%
2018/09/13	14	36.84	7	36.61	36.75	7	2,680	0.26%
2018/09/12	83	36.42	21	35.98	36.10	62	2,597	2.39%
2018/09/10	15	34.33	1	34.10	33.95	14	2,706	0.52%
2018/09/07	19	35.84	30	36.07	34.85	-11	2,729	-0.40%
2018/09/06	10	35.23	0	0.00	34.70	10	2,879	0.35%
2018/09/05	7	34.91	2	35.40	35.20	5	3,147	0.16%
2018/09/04	2	34.90	0	0.00	34.85	2	3,190	0.06%
2018/09/03	19	35.04	5	35.00	34.80	14	3,222	0.43%
2018/08/29	3	35.80	4	35.79	35.80	-1	3,298	-0.03%
2018/08/28	12	36.00	1	36.10	35.80	11	3,362	0.33%
2018/08/27	2	36.10	4	36.31	36.40	-2	3,462	-0.06%
2018/08/24	10	36.36	1	36.10	36.15	9	3,567	0.25%
2018/08/23	4	36.80	15	37.18	37.40	-11	3,634	-0.30%
2018/08/22	2	34.35	0	0.00	34.30	2	3,572	0.06%
2018/08/21	4	34.30	4	34.25	34.75	0	3,600	0.00%
2018/08/20	2	34.35	0	0.00	33.90	2	3,643	0.05%
2018/08/17	5	35.20	0	0.00	35.00	5	3,649	0.14%
2018/08/16	2	35.25	2	35.25	35.20	0	3,678	0.00%
2018/08/15	2	36.35	2	36.95	35.85	0	3,712	0.00%
2018/08/14	1	36.75	2	36.90	36.95	-1	3,765	-0.03%
2018/08/13	5	37.40	1	37.00	36.75	4	3,833	0.10%
2018/08/10	0	0.00	40	38.30	38.20	-40	3,843	-1.04%
2018/08/08	2	38.50	5	38.64	38.20	-3	3,936	-0.08%
2018/08/07	0	0.00	1	38.55	38.10	-1	4,197	-0.02%
2018/08/06	17	37.81	0	0.00	38.15	17	4,249	0.40%
2018/08/02	3	37.72	0	0.00	37.55	3	4,536	0.07%
2018/08/01	6	37.93	2	37.88	38.40	4	4,782	0.08%
2018/07/31	4	38.24	3	38.30	38.20	1	4,835	0.02%
2018/07/30	0	0.00	4	38.80	38.25	-4	4,957	-0.08%
2018/07/27	4	38.05	1	38.00	38.20	3	5,125	0.06%
2018/07/26	0	0.00	24	37.70	38.50	-24	5,470	-0.44%
2018/07/25	0	0.00	29	36.16	36.85	-29	5,771	-0.50%
2018/07/24	0	0.00	18	35.31	35.70	-18	6,003	-0.30%
2018/07/23	10	35.15	87	35.22	34.90	-77	6,309	-1.22%
2018/07/20	5	34.90	65	35.28	35.05	-60	6,820	-0.88%
2018/07/19	0	0.00	25	36.20	36.05	-25	7,048	-0.35%
2018/07/18	12	36.68	178	36.72	36.55	-166	7,800	-2.13%	大賣/鉅額交易
2018/07/17	1	39.55	8	39.19	39.10	-7	8,181	-0.09%
2018/07/16	0	0.00	1	38.80	38.70	-1	8,410	-0.01%
2018/07/13	0	0.00	53	38.65	38.50	-53	8,730	-0.61%
2018/07/12	0	0.00	2	38.78	38.60	-2	8,953	-0.02%
2018/07/11	0	0.00	15	38.45	38.65	-15	9,318	-0.16%
2018/07/10	6	38.50	6	38.90	38.50	0	9,545	0.00%
2018/07/09	5	39.00	2	38.85	39.25	3	9,777	0.03%
2018/07/06	4	37.85	3	38.50	38.85	1	10,006	0.01%
2018/07/05	4	38.50	9	38.03	37.65	-5	10,533	-0.05%
2018/07/04	8	38.84	6	38.55	38.55	2	11,356	0.02%
2018/07/02	66	39.12	6	39.05	39.15	60	12,173	0.49%
2018/06/29	4	38.75	9	38.83	38.90	-5	12,681	-0.04%
2018/06/28	6	38.38	3	38.62	38.30	3	13,707	0.02%
2018/06/27	12	38.60	13	38.94	38.45	-1	14,509	-0.01%
2018/06/26	25	37.76	3	37.90	37.90	22	14,969	0.15%
2018/06/25	26	39.85	10	39.10	38.60	16	14,985	0.11%
2018/06/22	0	0.00	1	40.60	40.35	-1	14,959	-0.01%
2018/06/21	3	41.05	4	40.70	40.70	-1	14,952	-0.01%
2018/06/20	24	41.42	25	41.56	41.05	-1	14,944	-0.01%
2018/06/19	11	42.89	82	42.33	41.90	-71	14,860	-0.48%
2018/06/15	90	41.79	5	41.41	41.35	85	14,688	0.58%
2018/06/14	32	42.90	34	43.15	41.80	-2	14,634	-0.01%
2018/06/13	86	42.94	45	42.73	43.00	41	14,427	0.28%
2018/06/12	15	40.63	1	40.65	40.55	14	14,155	0.10%
2018/06/11	0	0.00	2	41.43	41.50	-2	14,102	-0.01%
2018/06/08	1	40.85	30	40.80	40.60	-29	14,092	-0.21%
2018/06/07	2	41.65	0	0.00	41.40	2	14,066	0.01%
2018/06/06	0	0.00	6	42.03	41.70	-6	14,083	-0.04%
2018/06/05	2	41.73	3	42.00	41.50	-1	14,052	-0.01%
2018/06/04	5	41.97	12	42.01	41.65	-7	13,996	-0.05%
2018/06/01	3	40.37	15	41.04	41.45	-12	13,910	-0.09%
2018/05/31	13	40.51	4.2	40.77	40.00	8.8	13,811	0.06%
2018/05/30	19	41.04	2	40.90	40.80	17	13,763	0.12%
2018/05/29	6	41.62	0	0.00	41.80	6	13,790	0.04%
2018/05/28	8	40.66	10	41.35	41.50	-2	13,860	-0.01%
2018/05/25	2	41.55	0	0.00	41.30	2	13,857	0.01%
2018/05/24	7	41.97	109	41.90	41.80	-102	13,877	-0.73%	大賣/鉅額交易
2018/05/23	5	41.95	3	42.62	41.65	2	14,037	0.01%
2018/05/22	0	0.00	11	42.93	42.60	-11	14,005	-0.08%
2018/05/21	0	0.00	21	42.41	42.35	-21	13,977	-0.15%
2018/05/18	8	41.83	8	41.70	41.95	0	13,920	0.00%
2018/05/17	24	41.30	6	42.09	41.00	18	13,925	0.13%
2018/05/16	24	41.77	32	41.70	41.55	-8	13,931	-0.06%
2018/05/15	154	42.21	89	42.05	41.90	65	14,067	0.46%	大買/
2018/05/14	0	0.00	70	39.30	39.85	-70	13,964	-0.50%
2018/05/11	56	40.13	54	39.96	39.20	2	14,013	0.01%
2018/05/10	56	39.24	109	39.35	39.05	-53	14,003	-0.38%	大賣/
2018/05/09	243	41.06	214	39.21	40.50	29	13,898	0.21%	大買/大賣/
2018/05/08	29	39.45	23	39.57	39.35	6	13,790	0.04%
2018/05/07	16	39.61	34	39.79	39.50	-18	13,729	-0.13%
2018/05/04	41	39.59	47	39.47	39.50	-6	13,639	-0.04%
2018/05/03	69	38.59	27	38.42	38.85	42	13,515	0.31%
2018/05/02	63	40.93	328	40.96	40.35	-265	13,210	-2.01%	大賣/鉅額交易
2018/04/30	44	45.34	142	45.21	44.80	-98	12,872	-0.76%	大賣/
2018/04/27	48	42.92	66	43.65	43.95	-18	12,666	-0.14%
2018/04/26	182	45.20	285	43.24	42.60	-103	12,442	-0.83%	大買/大賣/鉅額交易
2018/04/25	47	47.37	63	47.49	47.30	-16	11,987	-0.13%
2018/04/24	120	51.18	135	51.05	48.55	-15	11,725	-0.13%	大買/大賣/
2018/04/23	108	48.35	80	46.70	50.00	28	10,956	0.26%	大買/
2018/04/20	196	46.88	211	46.23	45.75	-15	10,518	-0.14%	大買/大賣/
2018/04/19	171	46.26	360	45.22	45.75	-189	10,238	-1.85%	大買/大賣/鉅額交易
2018/04/18	47	45.48	202	45.82	45.05	-155	9,880	-1.57%	大賣/鉅額交易
2018/04/17	186	45.40	68	44.09	44.20	118	9,674	1.22%	大買/鉅額交易
2018/04/16	70	44.27	122	43.58	43.30	-52	9,341	-0.56%	大賣/
2018/04/13	35	43.06	3	43.20	42.70	32	9,143	0.35%
2018/04/12	14	45.02	13	45.27	45.00	1	8,970	0.01%
2018/04/11	104	45.28	109	45.38	45.75	-5	8,742	-0.06%	大買/大賣/
2018/04/10	267	46.17	131	46.04	45.80	136	8,194	1.66%	大買/大賣/鉅額交易
2018/04/09	9	43.61	57	43.13	44.30	-48	7,423	-0.65%
2018/04/03	68	39.98	68	39.94	40.30	0	7,016	0.00%
2018/04/02	196	40.24	170	39.20	39.00	26	6,619	0.39%	大買/大賣/
2018/03/31	105	39.62	116	39.22	39.70	-11	6,123	-0.18%	大買/大賣/
2018/03/30	31	36.23	28	36.52	37.00	3	5,122	0.06%
2018/03/29	15	33.20	54	32.17	33.65	-39	4,311	-0.90%
2018/03/28	3	31.32	24	31.25	31.35	-21	3,816	-0.55%
2018/03/27	0	0.00	3.3	30.65	30.70	-3.3	3,733	-0.09%
2018/03/26	0	0.00	1	29.80	29.80	-1	3,683	-0.03%
2018/03/23	3	29.35	1	29.65	29.30	2	3,660	0.05%
2018/03/22	0	0.00	1	30.50	30.15	-1	3,617	-0.03%
2018/03/20	0	32.90	0	0.00	29.85	0	3,598	0.00%
2018/03/15	1	29.90	0	0.00	29.90	1	3,603	0.03%
2018/03/12	7	29.50	0	0.00	29.50	7	3,579	0.20%
2018/03/09	1	29.80	10	29.95	30.00	-9	3,547	-0.25%
2018/03/08	0.3	30.00	1	29.95	30.00	-0.7	3,559	-0.02%
2018/03/07	0	0.00	8	30.01	29.85	-8	3,561	-0.22%
2018/03/06	0	0.00	4	30.20	30.10	-4	3,560	-0.11%
2018/03/05	42	30.25	42	30.67	30.10	0	3,595	0.00%
2018/03/02	11	31.20	7	31.01	31.15	4	3,556	0.11%
2018/03/01	15	31.28	17	31.92	31.70	-2	3,528	-0.06%
2018/02/27	2	31.38	0	0.00	31.20	2	3,427	0.06%
2018/02/26	5	31.79	1	31.50	31.65	4	3,387	0.12%
2018/02/23	3	31.65	20	31.61	31.45	-17	3,335	-0.51%
2018/02/22	2	30.65	0	0.00	30.65	2	3,147	0.06%
2018/02/21	2	30.40	14	30.66	30.60	-12	3,131	-0.38%
2018/02/12	10	29.65	0	0.00	29.70	10	3,099	0.32%
2018/02/09	0	0.00	4	29.14	29.80	-4	3,090	-0.13%
2018/02/07	4	30.59	9	31.09	30.40	-5	3,048	-0.16%
2018/02/06	357	30.50	38	30.14	29.65	319	2,875	11.09%	大買/鉅額交易
2018/02/05	5	30.05	67	29.94	30.85	-62	2,706	-2.29%
2018/02/02	95	30.96	10	31.24	30.75	85	2,687	3.16%
2018/02/01	12	30.40	10	30.48	30.45	2	2,709	0.07%
2018/01/31	29	30.83	7	31.09	31.00	22	2,708	0.81%
2018/01/30	1	29.55	0	0.00	29.60	1	2,567	0.04%
2018/01/29	0	0.00	14	30.70	30.40	-14	2,545	-0.55%
2018/01/26	90	30.19	6	30.15	30.40	84	2,522	3.33%
2018/01/25	0	0.00	3	30.13	29.90	-3	2,572	-0.12%
2018/01/24	0	0.00	1	29.85	29.65	-1	2,502	-0.04%
2018/01/23	2	29.80	1	30.00	29.75	1	2,470	0.04%
2018/01/22	0	0.00	12	29.51	29.55	-12	2,418	-0.50%
2018/01/19	0	0.00	7	28.95	29.00	-7	2,351	-0.30%
2018/01/18	1	28.15	0	0.00	28.15	1	2,366	0.04%
2018/01/17	1	28.35	0	0.00	28.40	1	2,387	0.04%
2018/01/15	0	0.00	10	28.43	28.40	-10	2,398	-0.42%
2018/01/11	9	29.07	5	29.00	28.90	4	2,414	0.17%
2018/01/08	5	29.50	18	29.64	29.65	-13	2,358	-0.55%
2018/01/05	15	28.89	3	29.07	29.05	12	2,311	0.52%
2018/01/04	2	28.70	20	28.65	28.70	-18	2,287	-0.79%
2018/01/03	26	29.35	10	29.17	28.95	16	2,282	0.70%
2018/01/02	2	28.50	4	28.35	28.70	-2	2,234	-0.09%