新光鋼 (2031)-第一金-桃園券商分點個股進出

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
60.5
漲跌
▼0.8
漲幅
-1.31%
成交量
1,614張
產業
上市鋼鐵類股
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－第一金-桃園券商分點個股進出

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

第一金-桃園券商分點個股進出
第一金-桃園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
2024/05/06	0	0.00	1	60.60	60.50	-1	3,074	-0.03%
2024/05/03	5	61.10	41	60.87	61.30	-36	3,063	-1.18%
2024/05/02	3	59.90	27	60.79	61.00	-24	3,052	-0.79%
2024/04/30	0	0.00	3	60.10	58.80	-3	3,021	-0.10%
2024/04/29	20	59.10	18	59.49	59.20	2	2,985	0.07%
2024/04/26	3	57.50	0	0.00	57.50	3	2,963	0.10%
2024/04/25	7	57.86	0	0.00	57.10	7	2,960	0.24%
2024/04/24	1	58.70	0	0.00	58.70	1	2,940	0.03%
2024/04/23	1.5	59.03	1	59.10	58.90	0.5	2,971	0.02%
2024/04/22	4	58.50	0	0.00	58.70	4	2,976	0.13%
2024/04/19	4	59.00	0	0.00	59.50	4	2,969	0.13%
2024/04/18	2	59.80	2	60.60	60.20	0	2,951	0.00%
2024/04/16	7	59.27	2	58.90	58.40	5	2,947	0.17%
2024/04/15	0	0.00	2	60.80	60.00	-2	2,937	-0.07%
2024/04/11	6	61.00	0	0.00	61.00	6	2,953	0.20%
2024/04/10	5.2	62.27	0	0.00	61.70	5.2	2,937	0.18%
2024/04/09	1	61.90	11	64.22	64.40	-10	2,904	-0.34%
2024/04/08	0	0.00	1	63.20	61.80	-1	2,827	-0.04%
2024/04/03	1	61.60	14	64.25	61.60	-13	2,821	-0.46%
2024/04/01	1	61.10	0	0.00	61.20	1	2,879	0.03%
2024/03/29	4	61.70	0	0.00	61.50	4	2,917	0.14%
2024/03/27	1	62.50	0	0.00	62.90	1	3,124	0.03%
2024/03/26	7	63.21	0	0.00	62.60	7	3,272	0.21%
2024/03/25	3	62.97	0	0.00	63.00	3	3,412	0.09%
2024/03/22	0	0.00	5	64.00	63.90	-5	3,691	-0.14%
2024/03/21	2	62.05	1	63.60	63.10	1	4,125	0.02%
2024/03/20	7	63.44	0	0.00	61.90	7	4,344	0.16%
2024/03/19	0	0.00	9	65.14	64.60	-9	4,273	-0.21%
2024/03/18	0	0.00	1	64.60	63.00	-1	4,223	-0.02%
2024/03/15	2	61.95	3	62.00	62.30	-1	4,150	-0.02%
2024/03/14	11	60.53	0	0.00	60.10	11	4,101	0.27%
2024/03/13	26	60.67	0	0.00	60.10	26	4,100	0.63%
2024/03/12	19	60.58	0	0.00	61.00	19	4,081	0.47%
2024/03/11	8	60.30	3	60.60	60.10	5	4,060	0.12%
2024/03/08	17	62.40	0	0.00	61.20	17	4,041	0.42%
2024/03/07	1	64.40	1	64.40	64.50	0	4,007	0.00%
2024/03/06	1	65.30	2	66.10	65.40	-1	3,983	-0.03%
2024/03/04	15	67.79	0	0.00	66.20	15	3,929	0.38%
2024/03/01	0	0.00	3	66.90	66.80	-3	3,824	-0.08%
2024/02/29	0	0.00	2	66.80	66.80	-2	3,755	-0.05%
2024/02/27	1	65.20	1	63.60	64.80	0	3,652	0.00%
2024/02/23	1	63.30	1	63.50	62.80	0	3,454	0.00%
2024/02/21	0.3	59.20	0	0.00	59.30	0.3	3,339	0.01%
2024/02/20	1	61.40	20	60.87	61.00	-19	3,290	-0.58%
2024/02/19	2	61.35	9	61.62	61.80	-7	3,280	-0.21%
2024/02/16	0	0.00	6	59.83	59.80	-6	3,237	-0.19%
2024/02/15	0	0.00	4	58.30	58.60	-4	3,198	-0.13%
2024/02/05	0	0.00	2	57.15	57.50	-2	3,175	-0.06%
2024/01/30	0	0.00	2	56.00	56.00	-2	3,143	-0.06%
2024/01/29	0	0.00	3	55.90	56.30	-3	3,128	-0.10%
2024/01/23	2	55.20	0	0.00	55.20	2	3,085	0.06%
2024/01/17	1	53.20	0	0.00	53.40	1	3,042	0.03%
2024/01/12	1	54.40	0	0.00	54.70	1	2,989	0.03%
2024/01/11	0	0.00	1	54.40	54.50	-1	2,987	-0.03%
2024/01/10	2	54.30	0	0.00	54.40	2	3,017	0.07%
2024/01/04	21	56.64	0	0.00	56.60	21	2,934	0.72%
2024/01/03	1	56.50	0	0.00	56.40	1	2,933	0.03%
2024/01/02	1	57.30	0	0.00	57.30	1	2,907	0.03%
2023/12/28	3	58.37	5	58.50	58.20	-2	2,881	-0.07%
2023/12/26	0	0.00	0	60.60	60.30	0	2,746	0.00%
2023/12/25	7	62.27	10	60.86	60.50	-3	2,710	-0.11%
2023/12/22	1	60.70	0	0.00	60.60	1	2,552	0.04%
2023/12/21	2	60.50	12	61.38	61.70	-10	2,485	-0.40%
2023/12/20	23	59.70	17	59.48	60.10	6	2,332	0.26%
2023/12/19	2	59.70	16	60.05	60.10	-14	2,165	-0.65%
2023/12/18	2	57.60	80.4	57.77	58.00	-78.4	1,870	-4.19%
2023/12/15	1	53.70	4	56.40	56.40	-3	1,433	-0.21%
2023/12/13	6	51.48	0	0.00	51.40	6	1,188	0.51%
2023/12/08	2	50.90	1	50.90	51.00	1	1,210	0.08%
2023/12/06	2	51.50	0	0.00	51.70	2	1,169	0.17%
2023/12/05	3	51.80	0	0.00	51.50	3	1,153	0.26%
2023/12/04	0	0.00	5	51.40	51.80	-5	1,156	-0.43%
2023/12/01	3	50.37	1	50.20	50.20	2	1,117	0.18%
2023/11/29	5	49.90	20	49.96	49.85	-15	1,133	-1.32%
2023/11/24	0	0.00	4	48.80	48.75	-4	1,113	-0.36%
2023/11/23	0	0.00	2	48.95	48.90	-2	1,122	-0.18%
2023/11/17	0	0.00	5	48.42	48.20	-5	1,093	-0.46%
2023/11/16	0	0.00	28	48.35	48.30	-28	1,119	-2.50%
2023/11/15	8	47.34	19	47.69	47.90	-11	1,111	-0.99%
2023/11/14	1	46.50	0	0.00	46.55	1	1,107	0.09%
2023/11/13	2	47.50	0	0.00	46.80	2	1,125	0.18%
2023/11/10	0	0.00	2	47.78	47.75	-2	1,144	-0.17%
2023/11/09	25	47.94	0	0.00	47.95	25	1,162	2.15%
2023/11/02	20	46.91	1	46.70	46.50	19	1,303	1.46%
2023/10/30	0	0.00	2	47.35	47.40	-2	1,604	-0.12%
2023/10/25	1	47.00	0	0.00	47.00	1	1,776	0.06%
2023/10/18	2	47.00	0	0.00	48.20	2	1,870	0.11%
2023/10/17	3	47.50	17	47.48	47.30	-14	1,861	-0.75%
2023/10/16	7	47.70	0	0.00	47.90	7	1,879	0.37%
2023/10/12	15	46.32	0	0.00	46.80	15	1,908	0.79%
2023/10/06	2	46.35	0	0.00	46.80	2	1,912	0.10%
2023/10/04	1	45.65	0	0.00	45.75	1	1,930	0.05%
2023/10/02	20	46.65	0	0.00	46.70	20	1,949	1.03%
2023/09/28	1	46.80	0	0.00	46.75	1	1,964	0.05%
2023/09/21	0	0.00	20	49.23	49.20	-20	2,008	-1.00%
2023/09/20	1	50.10	5	50.00	50.00	-4	2,000	-0.20%
2023/09/18	1	50.10	12	50.17	49.95	-11	2,002	-0.55%
2023/09/15	0	0.00	5	49.45	49.50	-5	1,982	-0.25%
2023/09/14	20	48.55	2	48.50	48.65	18	1,988	0.91%
2023/09/13	5	47.70	0	0.00	47.70	5	1,995	0.25%
2023/09/06	5	49.50	1	49.25	49.35	4	2,150	0.19%
2023/09/05	0	0.00	21	49.34	49.00	-21	2,181	-0.96%
2023/09/04	0	0.00	1	49.45	49.35	-1	2,181	-0.05%
2023/09/01	5	47.16	0	0.00	47.45	5	2,174	0.23%
2023/08/31	0	0.00	10	46.85	46.85	-10	2,176	-0.46%
2023/08/28	10	45.40	0	45.30	45.60	10	2,260	0.44%
2023/08/25	1	45.90	0	0.00	45.40	1	2,257	0.04%
2023/08/24	1	45.75	0	0.00	45.30	1	2,316	0.04%
2023/08/23	21	45.50	0	0.00	45.60	21	2,313	0.91%
2023/08/17	0	0.00	1	47.28	47.00	-1	2,523	-0.04%
2023/08/16	0	0.00	1	47.75	47.05	-1	2,653	-0.04%
2023/08/14	0	0.00	1.1	48.49	47.85	-1.1	2,807	-0.04%
2023/08/11	0	0.00	2	49.80	49.55	-2	2,793	-0.07%
2023/08/09	0	0.00	7	50.50	51.00	-7	2,751	-0.25%
2023/08/08	0	51.90	0	0.00	51.90	0	2,717	0.00%
2023/08/07	0	0.00	20	51.30	51.80	-20	2,700	-0.74%
2023/08/04	0	51.50	0.1	52.50	52.00	-0.1	2,689	0.00%
2023/08/02	11	51.21	12.6	51.06	50.60	-1.6	2,621	-0.06%
2023/07/31	0	0.00	16	48.93	48.65	-16	2,473	-0.65%
2023/07/28	0	0.00	5	47.79	47.85	-5	2,428	-0.21%
2023/07/27	10	47.30	11	47.46	47.40	-1	2,412	-0.04%
2023/07/20	0	0.00	2	45.85	45.95	-2	2,801	-0.07%
2023/07/19	0	0.00	1	45.10	44.65	-1	3,110	-0.03%
2023/07/18	2	44.05	0	0.00	44.25	2	3,547	0.06%
2023/07/17	3	44.57	0	0.00	44.85	3	3,713	0.08%
2023/07/14	2	43.40	0	0.00	43.10	2	3,698	0.05%
2023/07/10	1	43.75	1	43.70	43.70	0	3,759	0.00%
2023/07/07	30	44.18	0	0.00	43.95	30	3,764	0.80%
2023/07/06	1	44.95	0	0.00	45.00	1	3,756	0.03%
2023/07/03	3	46.82	0	0.00	46.75	3	3,751	0.08%
2023/06/20	5	47.50	5	47.29	47.30	0	3,886	0.00%
2023/06/19	0	0.00	2	47.28	47.25	-2	3,921	-0.05%
2023/06/15	0.1	46.80	2	46.75	47.10	-1.9	3,978	-0.05%
2023/06/14	10.1	47.05	0	0.00	46.65	10.1	4,045	0.25%
2023/06/13	2.1	46.36	0	0.00	46.70	2.1	4,041	0.05%
2023/06/12	2.1	47.50	0	0.00	47.70	2.1	4,001	0.05%
2023/06/06	2	48.55	0	0.00	48.55	2	3,975	0.05%
2023/06/05	10	48.40	0	0.00	48.20	10	3,966	0.25%
2023/06/02	5	47.50	5	47.60	47.70	0	3,930	0.00%
2023/05/30	0	0.00	70	47.49	47.60	-70	3,932	-1.78%
2023/05/29	37	48.98	0	0.00	48.80	37	3,909	0.95%
2023/05/26	2	49.65	10	49.00	48.90	-8	3,918	-0.20%
2023/05/25	5	49.58	6	50.20	50.10	-1	3,906	-0.03%
2023/05/24	0	0.00	10	49.70	49.70	-10	3,873	-0.26%
2023/05/23	0	0.00	21	49.61	49.50	-21	3,834	-0.55%
2023/05/22	22	46.90	0	0.00	47.20	22	3,703	0.59%
2023/05/19	33	48.99	70	49.26	49.75	-37	3,560	-1.04%
2023/05/18	20.1	47.05	0	0.00	46.60	20.1	3,388	0.59%
2023/05/16	1	45.50	0	0.00	45.50	1	3,378	0.03%
2023/05/12	0	0.00	1	45.95	45.10	-1	3,431	-0.03%
2023/05/11	0	0.00	1	45.95	45.90	-1	3,428	-0.03%
2023/05/10	0.1	47.00	0	0.00	47.05	0.1	3,417	0.00%
2023/05/09	10	45.00	1	44.85	44.75	9	3,377	0.27%
2023/05/08	0	0.00	1	46.45	46.40	-1	3,357	-0.03%
2023/05/05	1	47.50	1	47.40	47.05	0	3,362	0.00%
2023/05/04	11	46.71	0	0.00	46.70	11	3,347	0.33%
2023/05/02	4	47.01	1	47.40	47.45	3	3,457	0.09%
2023/04/28	0	0.00	1	49.25	48.85	-1	3,432	-0.03%
2023/04/26	1	48.00	1	47.70	47.95	0	3,343	0.00%
2023/04/25	0	0.00	9	50.31	48.20	-9	3,305	-0.27%
2023/04/24	13.1	50.66	3	51.10	49.80	10.1	3,135	0.32%
2023/04/21	20	52.96	57	53.55	53.60	-37	2,823	-1.31%
2023/04/20	2	49.70	4	48.59	48.80	-2	2,378	-0.08%
2023/04/19	0	0.00	10	46.75	46.35	-10	2,220	-0.45%
2023/04/17	2	47.00	0	0.00	47.00	2	2,185	0.09%
2023/04/12	11	45.40	0	0.00	45.60	11	2,162	0.51%
2023/04/10	0	46.20	1	45.75	45.75	-1	2,190	-0.05%
2023/03/27	0	48.00	0	0.00	47.50	0	2,528	0.00%
2023/03/22	1	47.75	2	47.65	47.70	-1	2,646	-0.04%
2023/03/21	2	47.35	10	47.60	47.50	-8	2,725	-0.29%
2023/03/17	6	45.52	8	44.78	45.70	-2	2,651	-0.08%
2023/03/16	0	0.00	1	43.70	43.60	-1	2,569	-0.04%
2023/03/14	1	45.90	0	0.00	45.70	1	2,564	0.04%
2023/03/10	2	44.80	0	0.00	45.15	2	2,546	0.08%
2023/03/08	1	45.40	1	45.75	45.55	0	2,542	0.00%
2023/03/06	1	45.70	1	46.00	45.75	0	2,544	0.00%
2023/03/01	1	42.85	1	43.30	43.30	0	2,504	0.00%
2023/02/23	2	44.30	2	44.75	44.75	0	2,465	0.00%
2023/02/20	1	45.15	6	45.54	45.55	-5	2,505	-0.20%
2023/02/17	3	44.80	1	45.15	45.15	2	2,609	0.08%
2023/02/16	3	45.20	0	0.00	45.35	3	2,625	0.11%
2023/02/15	2	45.10	3	45.02	44.90	-1	2,634	-0.04%
2023/02/14	0	0.00	11	44.96	45.15	-11	2,627	-0.42%
2023/02/13	7	44.39	9	44.56	44.55	-2	2,638	-0.08%
2023/02/10	5	45.52	4	45.00	45.00	1	2,609	0.04%
2023/02/09	4	46.35	1	45.90	45.90	3	2,581	0.12%
2023/02/08	1	47.15	0	0.00	46.75	1	2,559	0.04%
2023/02/07	2	46.63	2	47.08	47.05	0	2,548	0.00%
2023/02/03	1	47.30	0	0.00	47.60	1	2,504	0.04%
2023/02/01	2	47.78	22	48.49	47.90	-20	2,475	-0.81%
2023/01/31	12	47.98	9	47.79	48.40	3	2,415	0.12%
2023/01/30	5	46.20	2	46.00	46.60	3	2,314	0.13%
2023/01/17	2	44.75	3.3	45.28	45.30	-1.3	2,270	-0.06%
2023/01/16	0	0.00	0.1	44.80	44.15	-0.1	2,237	0.00%
2023/01/13	0.1	44.77	0	0.00	44.70	0.1	2,224	0.01%
2023/01/12	0.2	44.85	0	0.00	44.85	0.2	2,243	0.01%
2023/01/11	0	0.00	8	44.40	43.80	-8	2,195	-0.36%
2023/01/06	1	42.95	1	43.00	42.95	0	2,146	0.00%
2022/12/29	0	0.00	2	42.35	42.00	-2	2,104	-0.10%
2022/12/28	1	43.40	1	43.50	43.50	0	2,077	0.00%
2022/12/26	0	43.45	1	43.30	43.80	-1	2,068	-0.05%
2022/12/23	2	44.15	0	0.00	44.00	2	2,043	0.10%
2022/12/22	1	43.95	33	43.98	44.25	-32	1,970	-1.62%
2022/12/21	4	42.48	2	41.50	41.55	2	1,821	0.11%
2022/12/20	1	41.20	20	40.60	40.35	-19	1,741	-1.09%
2022/12/16	1	42.05	2	42.20	42.00	-1	1,698	-0.06%
2022/12/15	4	42.03	32	41.96	42.10	-28	1,633	-1.71%
2022/12/14	5	40.74	4	40.81	40.50	1	1,535	0.07%
2022/12/13	8	41.31	17	40.35	41.70	-9	1,483	-0.61%
2022/12/12	10	39.12	2	39.20	39.05	8	1,359	0.59%
2022/12/09	2	39.25	0	0.00	39.25	2	1,357	0.15%
2022/12/08	0	0.00	5	38.15	38.25	-5	1,353	-0.37%
2022/12/07	6	38.33	1	39.85	37.85	5	1,363	0.37%
2022/12/06	1	39.35	1	39.55	38.75	0	1,348	0.00%
2022/12/05	0	0.00	3	39.05	39.30	-3	1,372	-0.22%
2022/12/02	2	38.30	0	0.00	38.25	2	1,426	0.14%
2022/12/01	0	0.00	1	38.40	38.50	-1	1,522	-0.07%
2022/11/30	2	37.83	4	38.06	37.95	-2	1,509	-0.13%
2022/11/28	1	36.90	0	0.00	37.15	1	1,505	0.07%
2022/11/25	3	37.70	0	0.00	37.25	3	1,502	0.20%
2022/11/24	1	37.30	1	37.45	37.25	0	1,482	0.00%
2022/11/23	2	37.20	0	0.00	37.00	2	1,473	0.14%
2022/11/22	0	0.00	5	38.00	37.35	-5	1,476	-0.34%
2022/11/17	0	0.00	5	37.05	37.40	-5	1,480	-0.34%
2022/11/16	4	37.30	1	38.10	37.35	3	1,476	0.20%
2022/11/15	23	37.34	47	37.07	37.50	-24	1,428	-1.68%
2022/11/14	1	34.70	4	35.15	35.20	-3	1,319	-0.23%
2022/11/11	2	34.30	0	0.00	34.05	2	1,302	0.15%
2022/11/10	3	34.47	0	0.00	34.40	3	1,308	0.23%
2022/11/09	3	35.05	0	0.00	35.00	3	1,337	0.22%
2022/11/08	4	35.85	4	36.00	35.75	0	1,401	0.00%
2022/11/07	3	35.70	3	35.50	35.70	0	1,487	0.00%
2022/11/02	2	34.65	3	34.67	34.60	-1	1,518	-0.07%
2022/11/01	2	34.20	2	34.38	34.35	0	1,534	0.00%
2022/10/27	2	35.65	2	35.73	35.30	0	1,609	0.00%
2022/10/26	2	35.40	2	35.78	35.20	0	1,678	0.00%
2022/10/20	1	34.00	0	0.00	36.00	1	1,839	0.05%
2022/10/19	0	0.00	3	35.45	35.20	-3	1,805	-0.17%
2022/10/18	1	34.75	2	35.00	35.15	-1	1,805	-0.06%
2022/10/17	1	33.80	1	34.35	34.40	0	1,812	0.00%
2022/10/14	0	0.00	1	34.50	34.50	-1	1,817	-0.06%
2022/10/13	1	33.30	0	0.00	33.20	1	1,846	0.05%
2022/10/11	0	0.00	7	35.05	34.80	-7	1,885	-0.37%
2022/10/07	2	34.90	2	35.03	34.90	0	1,881	0.00%
2022/10/05	1	34.95	1	35.20	35.05	0	1,912	0.00%
2022/10/03	2	32.98	2	33.38	33.30	0	1,919	0.00%
2022/09/30	10	33.18	1	34.00	34.00	9	1,920	0.47%
2022/09/29	0	0.00	1	34.35	33.95	-1	1,925	-0.05%
2022/09/26	11	34.43	1	35.25	34.45	10	2,027	0.49%
2022/09/23	4	37.18	0	0.00	36.90	4	2,042	0.20%
2022/09/22	0	0.00	1	36.90	36.80	-1	2,065	-0.05%
2022/09/21	5	37.68	1	37.25	37.15	4	2,072	0.19%
2022/09/20	3	37.85	0	0.00	37.60	3	2,091	0.14%
2022/09/19	5	38.67	2	39.55	38.40	3	2,096	0.14%
2022/09/15	5	39.25	0	0.00	39.15	5	2,134	0.23%
2022/09/14	0	0.00	4	39.40	39.35	-4	2,165	-0.18%
2022/09/08	2	38.65	1	38.55	38.80	1	2,242	0.04%
2022/09/06	2	35.70	1	35.75	35.70	1	2,111	0.05%
2022/09/05	0	36.80	0	0.00	36.20	0	2,131	0.00%
2022/09/02	2	36.90	11	37.00	36.90	-9	2,156	-0.42%
2022/09/01	3	37.42	0	0.00	37.40	3	2,177	0.14%
2022/08/29	4	37.35	3	37.55	37.60	1	2,222	0.04%
2022/08/26	3	38.50	3	38.80	38.90	0	2,222	0.00%
2022/08/25	4	38.49	0	0.00	38.65	4	2,230	0.18%
2022/08/24	0	0.00	1	39.50	39.05	-1	2,223	-0.04%
2022/08/23	8	37.96	2	38.35	37.95	6	2,223	0.27%
2022/08/22	2	38.40	0	0.00	38.55	2	2,251	0.09%
2022/08/18	1	39.80	3	39.53	39.65	-2	2,281	-0.09%
2022/08/17	20	40.00	14	39.33	39.25	6	2,296	0.26%
2022/08/16	2	39.20	2	39.55	39.30	0	2,309	0.00%
2022/08/15	3	39.50	3.2	39.05	40.00	-0.2	2,319	-0.01%
2022/08/12	12	37.96	11.1	38.02	38.20	0.9	2,268	0.04%
2022/08/11	0	0.00	10	36.53	36.80	-10	2,251	-0.44%
2022/08/10	0	0.00	20	35.95	36.00	-20	2,304	-0.87%
2022/08/08	0	0.00	33	35.20	35.45	-33	2,421	-1.36%
2022/08/05	22	35.10	0	0.00	35.30	22	2,517	0.87%
2022/08/02	0.1	36.90	0	0.00	36.55	0.1	2,922	0.00%
2022/08/01	15	37.58	1	37.60	37.85	14	2,926	0.48%
2022/07/28	0	0.00	3	35.40	34.85	-3	2,938	-0.10%
2022/07/27	3	34.90	0	0.00	35.05	3	3,030	0.10%
2022/07/25	1	36.10	3	36.03	35.95	-2	3,074	-0.07%
2022/07/22	0	0.00	2	35.80	35.70	-2	3,111	-0.06%
2022/07/21	2	35.45	1	35.60	35.70	1	3,169	0.03%
2022/07/20	2	35.80	2	36.10	36.00	0	3,284	0.00%
2022/07/19	11	36.10	1	35.35	36.15	10	3,335	0.30%
2022/07/18	1	35.05	0	0.00	35.00	1	3,363	0.03%
2022/07/14	5	33.65	1	33.60	34.45	4	3,619	0.11%
2022/07/11	1	34.70	0	0.00	34.95	1	4,111	0.02%
2022/07/07	1	33.75	0	0.00	34.40	1	4,531	0.02%
2022/07/05	16	38.86	0	0.00	39.30	16	4,714	0.34%
2022/07/04	15	38.30	0	0.00	38.45	15	4,741	0.32%
2022/07/01	16	39.08	0	0.00	37.85	16	4,928	0.32%
2022/06/30	5	39.60	0	0.00	39.65	5	5,169	0.10%
2022/06/29	3	40.87	0	0.00	41.05	3	5,248	0.06%
2022/06/28	3	41.25	0	0.00	41.15	3	5,341	0.06%
2022/06/27	0	0.00	3	42.00	41.90	-3	5,411	-0.06%
2022/06/24	3	40.02	11	40.50	40.55	-8	5,472	-0.15%
2022/06/23	0	0.00	1	39.85	40.20	-1	5,563	-0.02%
2022/06/22	6	41.30	0	0.00	40.60	6	5,704	0.11%
2022/06/21	0	0.00	30	42.16	42.35	-30	5,876	-0.51%
2022/06/20	1	42.02	8	42.23	41.50	-7	5,941	-0.12%
2022/06/17	1	44.20	2	44.00	44.15	-1	5,929	-0.02%
2022/06/16	58	45.19	0	0.00	45.00	58	5,954	0.97%
2022/06/14	0.1	46.85	0	0.00	46.85	0.1	6,001	0.00%
2022/06/13	0	47.80	0	0.00	47.25	0	6,048	0.00%
2022/06/08	0	0.00	2	50.50	50.30	-2	6,283	-0.03%
2022/06/07	15	50.80	1	50.80	50.70	14	6,319	0.22%
2022/05/27	0.1	49.75	2	49.30	49.70	-1.9	6,570	-0.03%
2022/05/26	0	49.10	12	49.11	48.75	-12	6,797	-0.18%
2022/05/25	0	48.60	6	48.24	48.55	-6	6,898	-0.09%
2022/05/24	4	48.71	0	0.00	48.15	4	6,930	0.06%
2022/05/23	3	48.90	4	49.01	48.95	-1	6,917	-0.01%
2022/05/19	0	48.28	5	48.33	48.30	-5	7,060	-0.07%
2022/05/18	9	49.59	1	49.50	50.00	8	7,041	0.11%
2022/05/17	3	48.93	0	0.00	48.95	3	6,988	0.04%
2022/05/16	2	49.70	6	48.96	48.90	-4	6,957	-0.06%
2022/05/13	7	50.03	3	49.45	49.70	4	6,918	0.06%
2022/05/12	7	50.99	2	50.45	50.00	5	6,906	0.07%
2022/05/11	24	52.99	35	54.93	52.40	-11	6,732	-0.16%
2022/05/10	2	56.65	0	0.00	57.10	2	6,590	0.03%
2022/05/09	1	59.00	0	0.00	58.00	1	6,529	0.02%
2022/05/06	0	60.80	1	59.70	60.40	-1	6,495	-0.02%
2022/05/05	38	62.61	3	62.43	62.40	35	6,448	0.54%
2022/05/04	2	62.60	151	62.14	62.00	-149	6,383	-2.33%	大賣/鉅額交易
2022/04/29	0	64.80	0	0.00	64.40	0	6,295	0.00%
2022/04/28	1	64.80	1	65.50	64.20	0	6,285	0.00%
2022/04/27	1	63.40	2	63.90	65.00	-1	6,252	-0.02%
2022/04/26	7	65.19	0	0.00	65.10	7	6,193	0.11%
2022/04/25	10	65.80	0	0.00	66.10	10	6,069	0.16%
2022/04/22	1	70.00	1	70.40	69.40	0	5,992	0.00%
2022/04/21	0	0.00	1	70.10	69.50	-1	5,952	-0.02%
2022/04/20	13	69.78	4	70.50	71.40	9	5,912	0.15%
2022/04/19	11	72.75	0	0.00	72.40	11	5,733	0.19%
2022/04/18	3	73.83	2	74.15	72.90	1	5,664	0.02%
2022/04/15	33	75.67	34	76.61	75.50	-1	5,535	-0.02%
2022/04/14	12	72.38	53	73.06	74.80	-41	5,271	-0.78%
2022/04/13	24	72.13	0	0.00	71.20	24	4,961	0.48%
2022/04/12	6	70.80	1	71.00	70.70	5	4,847	0.10%
2022/04/11	4	71.47	9	70.99	69.80	-5	4,768	-0.10%
2022/04/08	6	68.85	6	69.18	69.20	0	4,625	0.00%
2022/04/07	4	68.95	93	69.18	67.90	-89	4,547	-1.96%
2022/04/06	21	71.75	22	71.80	70.80	-1	4,326	-0.02%
2022/04/01	2	69.55	4	68.45	69.50	-2	4,057	-0.05%
2022/03/31	0	0.00	4	67.25	67.80	-4	3,960	-0.10%
2022/03/30	20	65.00	15	65.87	67.40	5	3,881	0.13%
2022/03/29	3	66.47	0	0.00	66.00	3	3,843	0.08%
2022/03/28	30	66.93	9	66.83	67.90	21	3,778	0.56%
2022/03/25	44	67.18	13	67.80	68.00	31	3,716	0.83%
2022/03/24	27	66.39	27	66.80	66.00	0	3,626	0.00%
2022/03/23	11	65.07	1	65.00	65.30	10	3,518	0.28%
2022/03/22	3	64.30	4	64.20	64.10	-1	3,412	-0.03%
2022/03/21	3	63.63	1	62.90	63.30	2	3,357	0.06%
2022/03/17	35	62.14	2	62.00	62.40	33	3,326	0.99%
2022/03/16	3	63.80	2	63.50	62.30	1	3,272	0.03%
2022/03/15	4	63.90	0	0.00	64.20	4	3,223	0.12%
2022/03/14	31	65.24	51	65.89	66.20	-20	3,167	-0.63%
2022/03/11	0	0.00	3	64.00	63.80	-3	3,076	-0.10%
2022/03/10	3	62.70	21	61.32	62.70	-18	3,000	-0.60%
2022/03/09	21	60.40	0	0.00	61.70	21	2,973	0.71%
2022/03/08	10	62.80	9	60.06	59.50	1	2,944	0.03%
2022/03/07	0	0.00	2	62.45	62.10	-2	2,860	-0.07%
2022/03/04	12	63.22	0	0.00	62.50	12	2,805	0.43%
2022/03/03	5	63.50	3	62.93	63.00	2	2,793	0.07%
2022/03/02	3	63.00	12	62.68	62.70	-9	2,778	-0.32%
2022/03/01	6	62.63	6	63.33	63.00	0	2,739	0.00%
2022/02/25	10	61.50	43	61.23	62.00	-33	2,577	-1.28%
2022/02/24	0	0.00	3	60.10	59.40	-3	2,513	-0.12%
2022/02/22	2	59.30	3	59.47	59.50	-1	2,466	-0.04%
2022/02/21	8	61.23	3	60.73	60.30	5	2,430	0.21%
2022/02/18	0	0.00	2	58.80	58.90	-2	2,301	-0.09%
2022/02/17	1	58.00	0	0.00	57.50	1	2,279	0.04%
2022/02/16	0	0.00	5	57.90	57.80	-5	2,322	-0.22%
2022/02/14	2	58.45	2	59.00	58.90	0	2,375	0.00%
2022/02/11	0	0.00	3	58.40	58.00	-3	2,304	-0.13%
2022/02/10	0	0.00	29	57.74	58.10	-29	2,341	-1.24%
2022/02/09	1	57.20	5	56.96	57.00	-4	2,462	-0.16%
2022/02/08	0	0.00	1	56.10	56.40	-1	2,451	-0.04%
2022/02/07	1	54.10	13	54.11	55.50	-12	2,474	-0.48%
2022/01/26	5	52.14	3	52.10	52.20	2	2,514	0.08%
2022/01/25	23	52.61	0	0.00	51.90	23	2,543	0.90%
2022/01/24	4	51.98	1	52.50	52.80	3	2,561	0.12%
2022/01/21	0	0.00	1	53.60	53.40	-1	2,602	-0.04%
2022/01/20	0	0.00	1	54.30	54.30	-1	2,638	-0.04%
2022/01/17	4	53.73	1	53.70	54.50	3	2,705	0.11%
2022/01/14	2	53.60	7	54.04	54.20	-5	2,793	-0.18%
2022/01/13	2	55.00	0	0.00	55.20	2	2,814	0.07%
2022/01/12	10	54.44	1	54.40	54.70	9	2,807	0.32%
2022/01/11	16	55.23	6	55.22	55.10	10	2,789	0.36%
2022/01/10	15	55.80	0	0.00	56.00	15	2,792	0.54%
2022/01/07	9	56.83	0	0.00	56.70	9	2,784	0.32%
2022/01/06	3	57.50	0	0.00	57.30	3	2,807	0.11%
2022/01/04	3	57.60	1	57.40	57.50	2	2,874	0.07%
2022/01/03	2	58.00	1	57.60	57.50	1	2,898	0.03%
2021/12/29	0	0.00	3	58.50	58.70	-3	2,942	-0.10%
2021/12/28	3	58.17	0	0.00	58.20	3	2,990	0.10%
2021/12/27	1	58.40	5	58.50	58.40	-4	3,041	-0.13%
2021/12/24	0	0.00	2.1	59.20	59.00	-2.1	3,096	-0.07%
2021/12/23	17	60.34	7	60.14	60.00	10	3,119	0.32%
2021/12/21	1	60.10	0	0.00	59.90	1	3,097	0.03%
2021/12/20	1	59.20	6	59.85	60.00	-5	3,082	-0.16%
2021/12/17	2	58.70	5	59.30	58.80	-3	3,019	-0.10%
2021/12/16	1	57.20	0	0.00	57.30	1	2,938	0.03%
2021/12/14	3	57.70	2	58.05	56.80	1	3,001	0.03%
2021/12/13	0	0.00	7	58.40	58.60	-7	2,981	-0.23%
2021/12/10	3	57.57	2	58.50	57.50	1	2,985	0.03%
2021/12/09	0	0.00	90	58.21	57.80	-90	3,034	-2.97%
2021/12/08	3	58.73	7	59.64	58.70	-4	3,077	-0.13%
2021/12/07	0	0.00	4	57.50	58.50	-4	3,081	-0.13%
2021/12/03	0	0.00	1	57.80	57.30	-1	3,109	-0.03%
2021/12/02	0	0.00	2	57.35	57.30	-2	3,147	-0.06%
2021/12/01	1	56.90	0	0.00	57.00	1	3,181	0.03%
2021/11/30	0	0.00	1	57.00	57.30	-1	3,231	-0.03%
2021/11/29	1	56.70	0	0.00	56.80	1	3,269	0.03%
2021/11/26	0	0.00	16	58.59	57.80	-16	3,312	-0.48%
2021/11/25	0	0.00	1	59.70	59.00	-1	3,404	-0.03%
2021/11/24	2	58.70	10	58.80	58.80	-8	3,404	-0.24%
2021/11/23	42	57.47	0	0.00	57.10	42	3,361	1.25%
2021/11/22	64	56.40	2	56.40	56.60	62	3,586	1.73%
2021/11/19	2	56.00	0	0.00	56.10	2	3,630	0.06%
2021/11/18	10	56.70	0	0.00	56.70	10	3,716	0.27%
2021/11/17	35	57.23	5	57.02	57.10	30	3,795	0.79%
2021/11/16	14	56.13	51	56.19	56.20	-37	3,824	-0.97%
2021/11/15	16	56.89	18	56.90	56.80	-2	3,881	-0.05%
2021/11/12	0	0.00	1	59.30	58.30	-1	3,955	-0.03%
2021/11/11	7	59.00	4	60.90	58.70	3	4,057	0.07%
2021/11/10	2	59.00	2	59.10	58.60	0	4,129	0.00%
2021/11/09	4	59.88	22	59.53	59.50	-18	4,171	-0.43%
2021/11/08	27	60.05	33	60.14	60.00	-6	4,194	-0.14%
2021/11/04	14	58.49	0	0.00	58.50	14	4,210	0.33%
2021/11/03	3	59.13	9.2	59.63	59.40	-6.2	4,313	-0.14%
2021/11/02	4	58.20	1	58.30	57.60	3	4,284	0.07%
2021/11/01	4	58.15	0	0.00	58.20	4	4,327	0.09%
2021/10/29	2	57.65	0	0.00	58.20	2	4,348	0.05%
2021/10/28	0	0.00	10	58.85	59.00	-10	4,363	-0.23%
2021/10/27	8	58.00	12	57.75	57.80	-4	4,438	-0.09%
2021/10/26	2	57.30	2	57.70	57.60	0	4,697	0.00%
2021/10/25	2	56.20	5	56.30	56.80	-3	4,777	-0.06%
2021/10/22	5.2	56.03	0	0.00	55.20	5.2	4,893	0.11%
2021/10/20	15	56.97	0	0.00	56.70	15	5,072	0.30%
2021/10/19	0	0.00	22	57.76	57.20	-22	5,203	-0.42%
2021/10/18	2	56.25	1	56.20	56.70	1	5,351	0.02%
2021/10/15	40	56.83	8	57.28	57.30	32	5,593	0.57%
2021/10/13	0	0.00	2	55.30	55.10	-2	6,355	-0.03%
2021/10/12	4	57.80	3	56.60	56.30	1	6,482	0.02%
2021/10/08	1	57.20	1	59.20	57.20	0	6,758	0.00%
2021/10/07	5	57.70	7	58.33	58.80	-2	7,076	-0.03%
2021/10/06	2	57.55	0	0.00	57.60	2	7,411	0.03%
2021/10/05	6	57.03	2	57.45	58.60	4	7,686	0.05%
2021/10/04	1	57.30	1	59.50	56.80	0	7,883	0.00%
2021/10/01	2	60.00	0	0.00	59.50	2	8,220	0.02%
2021/09/30	0	0.00	3	62.40	63.00	-3	8,743	-0.03%
2021/09/29	7	60.90	11	61.05	60.70	-4	9,439	-0.04%
2021/09/28	0	0.00	5	61.80	61.50	-5	10,946	-0.05%
2021/09/27	7	63.19	1	62.90	62.50	6	11,719	0.05%
2021/09/23	17	62.79	6	61.95	62.00	11	13,703	0.08%
2021/09/22	0	0.00	2	62.90	62.20	-2	14,889	-0.01%
2021/09/16	3	64.80	0	0.00	64.30	3	15,766	0.02%
2021/09/15	5	64.60	80	64.76	65.00	-75	16,031	-0.47%
2021/09/14	8.1	65.00	8	65.65	65.00	0.1	16,733	0.00%
2021/09/13	1	66.60	128	66.76	66.80	-127	17,518	-0.72%	大賣/鉅額交易
2021/09/10	2	66.05	15	66.37	66.10	-13	17,588	-0.07%
2021/09/09	1	64.20	85	65.09	65.20	-84	17,647	-0.48%
2021/09/08	5	64.40	0	0.00	64.20	5	17,830	0.03%
2021/09/07	163	66.66	2	65.40	65.40	161	17,941	0.90%	大買/鉅額交易
2021/09/06	63	67.43	3	66.73	66.30	60	18,054	0.33%
2021/09/03	57	67.96	68	67.04	66.80	-11	18,234	-0.06%
2021/09/02	17	68.82	1	67.80	67.60	16	18,385	0.09%
2021/09/01	52	70.33	4	70.73	69.40	48	18,473	0.26%
2021/08/31	13	70.75	2	71.60	70.30	11	18,592	0.06%
2021/08/30	4	69.13	0	0.00	69.60	4	18,777	0.02%
2021/08/27	27	68.72	24	69.04	69.10	3	19,012	0.02%
2021/08/26	30	69.54	6	71.92	69.00	24	19,337	0.12%
2021/08/25	3	65.67	3	66.57	67.10	0	19,534	0.00%
2021/08/24	1	65.60	5	65.76	66.30	-4	19,780	-0.02%
2021/08/23	8	65.61	7	65.77	65.80	1	20,561	0.00%
2021/08/20	10	63.09	10	63.44	63.20	0	21,093	0.00%
2021/08/19	8	64.34	5	63.50	63.20	3	21,520	0.01%
2021/08/18	5	66.04	33	65.92	67.00	-28	21,600	-0.13%
2021/08/17	11	65.95	3	65.57	64.50	8	21,796	0.04%
2021/08/16	17	70.26	63	68.47	68.40	-46	22,036	-0.21%
2021/08/13	1	72.90	0	0.00	72.20	1	22,349	0.00%
2021/08/12	26	73.33	29	73.95	74.10	-3	22,842	-0.01%
2021/08/11	24	73.20	30	71.90	71.50	-6	23,280	-0.03%
2021/08/10	0	0.00	6	74.65	72.50	-6	23,465	-0.03%
2021/08/09	20	75.14	15	76.05	75.80	5	23,677	0.02%
2021/08/06	1	74.10	1	73.70	73.70	0	23,956	0.00%
2021/08/05	11	74.13	6	73.90	74.20	5	24,359	0.02%
2021/08/04	10	76.47	1	76.10	76.10	9	24,634	0.04%
2021/08/03	8	76.49	6	77.23	76.80	2	25,439	0.01%
2021/08/02	63	76.21	2	77.15	77.50	61	26,084	0.23%
2021/07/30	21	76.31	7	77.41	75.80	14	26,449	0.05%
2021/07/29	1	73.50	17	73.58	75.00	-16	27,183	-0.06%
2021/07/28	31	72.82	13	72.98	72.50	18	27,871	0.06%
2021/07/27	4	72.25	5	75.40	72.10	-1	28,415	0.00%
2021/07/26	17	74.81	19	76.26	74.70	-2	29,154	-0.01%
2021/07/23	37	73.49	48	73.96	73.80	-11	29,831	-0.04%
2021/07/22	14	71.91	8	73.87	71.70	6	30,155	0.02%
2021/07/21	34	76.05	41	75.96	73.30	-7	30,639	-0.02%
2021/07/20	47	77.57	37	77.67	76.80	10	30,768	0.03%
2021/07/19	66	78.55	40	76.97	79.40	26	30,883	0.08%
2021/07/16	12	74.23	1	73.20	74.00	11	31,277	0.04%
2021/07/15	42	74.21	12	73.68	74.80	30	31,829	0.09%
2021/07/14	20	73.07	10	73.72	72.00	10	31,954	0.03%
2021/07/13	20	78.10	19	78.46	75.60	1	32,305	0.00%
2021/07/12	11	81.75	4	85.18	81.20	7	32,626	0.02%
2021/07/09	28	82.66	37	83.34	81.10	-9	33,246	-0.03%
2021/07/08	36	84.20	29	84.75	83.60	7	34,034	0.02%
2021/07/07	63	84.64	49	86.03	84.00	14	33,763	0.04%
2021/07/06	60	87.79	42	88.47	87.80	18	33,327	0.05%
2021/07/05	93	88.98	63	88.87	85.80	30	32,680	0.09%
2021/07/02	22	83.37	51.1	84.55	86.60	-29.1	31,335	-0.09%
2021/07/01	73	79.26	45	77.84	78.80	28	30,621	0.09%
2021/06/30	121.1	83.26	53.1	83.46	79.80	68	30,088	0.23%	大買/
2021/06/29	78.1	78.41	61	79.16	80.20	17.1	28,815	0.06%
2021/06/28	35	71.61	79	72.39	74.30	-44	27,622	-0.16%
2021/06/25	14	68.31	90	67.49	67.60	-76	26,994	-0.28%
2021/06/24	61	67.76	52	66.98	66.80	9	26,720	0.03%
2021/06/23	38	69.22	23	67.78	65.60	15	26,441	0.06%
2021/06/22	62	67.61	127.1	68.58	69.50	-65.1	25,722	-0.25%	大賣/
2021/06/21	6	63.97	3	63.90	63.20	3	24,893	0.01%
2021/06/18	9	64.79	4	64.30	64.30	5	24,773	0.02%
2021/06/17	100	65.71	65	65.09	64.70	35	24,687	0.14%
2021/06/16	11.1	65.59	53	65.76	64.30	-41.9	24,501	-0.17%
2021/06/15	22	65.09	23	65.18	65.80	-1	24,374	0.00%
2021/06/11	37	64.67	18	64.62	64.10	19	24,239	0.08%
2021/06/09	13	64.32	2	65.10	63.60	11	23,966	0.05%
2021/06/08	43	65.75	12	66.83	65.50	31	23,840	0.13%
2021/06/07	36	64.72	31	65.10	65.20	5	23,766	0.02%
2021/06/04	54	67.14	11	67.70	66.30	43	23,647	0.18%
2021/06/03	68	67.02	9	66.96	66.70	59	23,600	0.25%
2021/06/02	64	67.96	22	66.60	67.00	42	23,249	0.18%
2021/06/01	9	64.24	7	64.44	65.60	2	22,815	0.01%
2021/05/31	87	67.19	56	66.06	64.20	31	22,585	0.14%
2021/05/28	23	63.62	22	63.12	64.40	1	21,715	0.00%
2021/05/27	48	59.57	48	60.16	58.60	0	21,116	0.00%
2021/05/26	2	57.25	3	57.73	57.80	-1	20,697	0.00%
2021/05/25	18	58.88	21	56.68	56.80	-3	20,585	-0.01%
2021/05/24	26	60.15	15	61.23	58.80	11	20,330	0.05%
2021/05/21	17	59.39	23	59.90	60.70	-6	20,101	-0.03%
2021/05/20	21	60.30	47	60.87	57.20	-26	19,706	-0.13%
2021/05/19	91	60.00	125	60.28	61.70	-34	19,174	-0.18%	大賣/
2021/05/18	2	54.00	105	54.99	56.10	-103	18,723	-0.55%	大賣/鉅額交易
2021/05/17	0	0.00	5	53.02	51.00	-5	18,450	-0.03%
2021/05/14	113	58.69	75	57.92	56.60	38	18,170	0.21%	大買/
2021/05/13	106	59.58	81	60.12	60.20	25	17,761	0.14%	大買/
2021/05/12	73	68.23	55	69.37	65.10	18	17,309	0.10%
2021/05/11	80	75.79	66	77.80	72.30	14	16,971	0.08%
2021/05/10	127	78.59	114	76.83	80.20	13	16,146	0.08%	大買/大賣/
2021/05/07	115	73.82	79	76.13	75.80	36	15,440	0.23%	大買/
2021/05/06	108	75.21	61.5	77.16	73.90	46.5	14,956	0.31%	大買/
2021/05/05	40	74.18	27	71.87	74.60	13	13,962	0.09%
2021/05/04	87	71.04	19	66.83	69.30	68	13,185	0.52%
2021/05/03	49	80.88	119	79.23	72.60	-70	12,523	-0.56%	大賣/
2021/04/29	79.5	78.08	104	77.41	80.50	-24.5	11,674	-0.21%	大賣/
2021/04/28	34	71.64	86	71.14	73.20	-52	10,831	-0.48%
2021/04/27	57	69.26	44	70.32	70.60	13	10,422	0.12%
2021/04/26	41	62.73	76	64.25	66.50	-35	9,804	-0.36%
2021/04/23	20	60.29	36	60.28	60.50	-16	9,449	-0.17%
2021/04/22	36	60.81	38	61.10	59.30	-2	9,050	-0.02%
2021/04/21	59	58.31	38	59.72	58.90	21	8,305	0.25%
2021/04/20	65	54.26	26	54.52	56.70	39	7,636	0.51%
2021/04/19	49	54.45	51	55.49	55.00	-2	7,276	-0.03%
2021/04/16	56	52.80	46.6	53.31	53.00	9.4	6,608	0.14%
2021/04/15	70	48.97	160	50.95	52.00	-90	5,951	-1.51%	大賣/
2021/04/14	57	47.11	172	48.79	48.00	-115	5,075	-2.27%	大賣/鉅額交易
2021/04/13	0	0.00	55	45.08	44.65	-55	4,123	-1.33%
2021/04/12	15	44.78	6	44.53	44.60	9	4,101	0.22%
2021/04/09	53	42.92	1	45.00	43.30	52	3,980	1.31%
2021/04/08	80	43.61	81	44.47	44.50	-1	3,910	-0.03%
2021/04/07	1	42.10	84	41.36	42.00	-83	3,813	-2.18%
2021/04/06	2	41.25	73	41.75	41.95	-71	3,846	-1.85%
2021/04/01	12	40.03	2	40.18	40.45	10	3,714	0.27%
2021/03/31	17	39.64	5	39.45	39.65	12	3,666	0.33%
2021/03/30	1	39.20	0	0.00	39.70	1	3,699	0.03%
2021/03/29	1	39.35	0	0.00	39.35	1	3,761	0.03%
2021/03/26	2	39.15	4	39.35	39.45	-2	4,132	-0.05%
2021/03/25	36	39.33	0	0.00	39.25	36	4,384	0.82%
2021/03/24	2	38.90	0	0.00	38.80	2	4,457	0.04%
2021/03/23	5	39.17	11	39.16	39.15	-6	4,470	-0.13%
2021/03/22	0	0.00	13	39.48	39.50	-13	4,477	-0.29%
2021/03/19	50	39.21	22	39.46	39.05	28	4,517	0.62%
2021/03/18	10	39.35	0	39.40	39.35	10	4,556	0.22%
2021/03/17	40	39.23	0	0.00	39.30	40	4,842	0.83%
2021/03/16	6	39.13	2	38.95	38.95	4	5,185	0.08%
2021/03/15	2	39.95	12	40.81	40.80	-10	5,090	-0.20%
2021/03/12	10	40.00	2	39.95	40.00	8	5,093	0.16%
2021/03/11	35	40.32	14	39.98	39.95	21	5,153	0.41%
2021/03/10	0	0.00	113	40.82	41.15	-113	5,110	-2.21%	大賣/鉅額交易
2021/03/09	36	38.99	16	40.78	39.40	20	4,971	0.40%
2021/03/08	7	39.06	7	39.19	39.20	0	4,807	0.00%
2021/03/05	2	39.23	0	0.00	38.85	2	4,875	0.04%
2021/03/04	8	39.67	1.1	40.05	39.65	6.9	4,933	0.14%
2021/03/03	4	38.65	4	39.20	39.15	0	4,974	0.00%
2021/03/02	11	38.87	113	38.65	38.55	-102	5,172	-1.97%	大賣/鉅額交易
2021/02/25	10.1	39.45	178	39.77	39.70	-167.9	5,626	-2.98%	大賣/鉅額交易
2021/02/24	29	39.53	103	39.41	38.80	-74	5,682	-1.30%	大賣/
2021/02/23	14	39.63	174	40.01	39.80	-160	5,640	-2.84%	大賣/鉅額交易
2021/02/22	10	38.75	7	39.29	39.00	3	5,517	0.05%
2021/02/19	3	37.73	2	38.15	37.75	1	5,449	0.02%
2021/02/18	2	37.60	50	37.95	37.85	-48	5,430	-0.88%
2021/02/17	0	0.00	100	36.28	36.40	-100	5,390	-1.86%
2021/02/05	5	35.55	0	0.00	35.70	5	5,386	0.09%
2021/02/04	10	35.50	1	35.55	35.50	9	5,428	0.17%
2021/02/03	11	34.53	0	0.00	34.55	11	5,463	0.20%
2021/02/01	5	33.42	1.9	33.48	33.70	3.1	5,460	0.06%
2021/01/25	1	34.50	12	36.05	35.95	-11	5,398	-0.20%
2021/01/22	1	34.75	52	34.72	35.45	-51	5,375	-0.95%
2021/01/21	10	34.00	1	33.90	34.25	9	5,375	0.17%
2021/01/20	80	34.24	0	0.00	34.10	80	5,396	1.48%
2021/01/19	30	36.27	0	0.00	35.85	30	5,413	0.55%
2021/01/18	150	35.90	1	35.90	35.95	149	5,390	2.76%	大買/鉅額交易
2021/01/15	77	35.01	13	34.91	35.05	64	5,355	1.20%
2021/01/14	52	35.96	0	0.00	36.10	52	5,286	0.98%
2021/01/13	20.3	36.90	0	0.00	36.65	20.3	5,201	0.39%
2021/01/12	140	37.70	43	37.40	37.00	97	5,156	1.88%	大買/
2021/01/11	3	38.67	39	39.04	38.65	-36	5,091	-0.71%
2021/01/08	40	38.90	12	39.04	38.90	28	5,080	0.55%
2021/01/07	12	39.30	1	39.65	39.40	11	5,063	0.22%
2021/01/06	10	40.45	2	39.40	39.35	8	5,041	0.16%
2021/01/05	30	40.40	58	40.47	40.70	-28	4,969	-0.56%
2021/01/04	1	39.30	2	40.10	39.65	-1	4,893	-0.02%
2020/12/31	25	39.43	0	0.00	39.45	25	4,881	0.51%
2020/12/30	27.3	40.20	14	41.19	39.70	13.3	4,898	0.27%
2020/12/29	21.3	39.85	22	39.80	39.80	-0.7	4,849	-0.01%
2020/12/28	2	38.98	7	39.04	39.00	-5	4,740	-0.11%
2020/12/25	40	39.18	2	39.20	39.15	38	4,718	0.81%
2020/12/24	7	39.05	2	39.60	38.90	5	4,704	0.11%
2020/12/23	58	39.44	6	39.58	39.70	52	4,672	1.11%
2020/12/22	21	40.45	52	41.32	40.30	-31	4,695	-0.66%
2020/12/21	24	40.98	4	40.31	40.75	20	4,377	0.46%
2020/12/18	2	38.85	2	38.65	39.10	0	4,170	0.00%
2020/12/17	5	38.13	0	0.00	38.20	5	4,148	0.12%
2020/12/16	39	38.57	5	38.24	38.20	34	4,175	0.81%
2020/12/15	21	39.09	3	37.95	37.90	18	4,254	0.42%
2020/12/14	0	0.00	1	38.65	38.55	-1	4,332	-0.02%
2020/12/11	101	39.38	17	41.85	38.70	84	4,395	1.91%	大買/
2020/12/10	28	40.05	40	40.17	41.00	-12	4,124	-0.29%
2020/12/09	7	37.95	40	38.11	37.80	-33	3,814	-0.87%
2020/12/08	10	38.23	4	38.29	38.20	6	4,061	0.15%
2020/12/07	14	38.38	5	38.25	38.55	9	4,055	0.22%
2020/12/04	15	38.62	26	38.72	38.80	-11	4,018	-0.27%
2020/12/03	1	37.60	1	37.55	37.95	0	4,028	0.00%
2020/12/02	2	37.45	0	0.00	37.45	2	4,193	0.05%
2020/12/01	6	37.66	0	0.00	37.60	6	4,159	0.14%
2020/11/30	11	39.00	9	38.97	38.85	2	4,119	0.05%
2020/11/27	37	38.65	56	38.95	38.70	-19	4,081	-0.47%
2020/11/26	14	38.24	8	38.39	38.45	6	3,993	0.15%
2020/11/25	7	37.04	6	37.41	36.85	1	3,842	0.03%
2020/11/24	1	35.30	51	34.41	35.15	-50	3,510	-1.42%
2020/11/23	21	33.12	8	33.89	33.95	13	3,344	0.39%
2020/11/20	25	32.43	0	0.00	32.90	25	3,234	0.77%
2020/11/19	75	32.53	0	0.00	32.55	75	3,219	2.33%
2020/11/18	0	0.00	1	32.30	32.20	-1	3,217	-0.03%
2020/11/16	4	32.29	1	32.75	32.25	3	3,263	0.09%
2020/11/13	0	0.00	4	32.70	32.80	-4	3,252	-0.12%
2020/11/12	53	32.86	0	0.00	31.95	53	3,257	1.63%
2020/11/11	1	32.80	24	32.87	32.90	-23	3,205	-0.72%
2020/11/10	0	0.00	10	31.71	31.70	-10	3,157	-0.32%
2020/11/06	10	31.80	0	0.00	31.80	10	3,190	0.31%
2020/11/05	1	31.80	3	32.08	31.70	-2	3,346	-0.06%
2020/11/04	1	32.05	1	32.30	31.75	0	3,433	0.00%
2020/11/03	1	32.25	1	32.45	31.85	0	3,434	0.00%
2020/11/02	5	31.19	2	31.53	31.85	3	3,425	0.09%
2020/10/30	24	32.38	2	31.40	31.40	22	3,412	0.64%
2020/10/29	6	31.98	0	0.00	32.20	6	3,392	0.18%
2020/10/28	6	32.65	7	32.97	32.65	-1	3,371	-0.03%
2020/10/27	11	32.16	43	32.51	32.70	-32	3,335	-0.96%
2020/10/26	1	31.55	3	31.82	31.45	-2	3,271	-0.06%
2020/10/23	5	31.39	5	31.21	31.25	0	3,272	0.00%
2020/10/22	6	30.37	0	0.00	30.30	6	3,270	0.18%
2020/10/21	1	31.05	15	30.86	31.15	-14	3,247	-0.43%
2020/10/20	1	31.15	1	31.40	30.80	0	3,286	0.00%
2020/10/16	2	31.20	29	31.23	30.90	-27	3,292	-0.82%
2020/10/15	10	31.95	72	32.10	31.95	-62	3,264	-1.90%
2020/10/14	13	32.87	30	32.71	32.50	-17	3,245	-0.52%
2020/10/13	1	32.10	0	0.00	32.50	1	3,236	0.03%
2020/10/08	0	0.00	4	32.69	32.35	-4	3,208	-0.12%
2020/10/07	2	32.43	2	32.63	32.60	0	3,196	0.00%
2020/10/06	3	32.10	8	32.24	32.50	-5	3,159	-0.16%
2020/09/30	1	30.45	3	30.70	30.85	-2	3,113	-0.06%
2020/09/29	5	30.30	74	30.27	30.25	-69	3,103	-2.22%
2020/09/25	2	31.45	2	31.90	30.45	0	3,080	0.00%
2020/09/24	2	30.85	0	0.00	30.65	2	2,972	0.07%
2020/09/23	9	32.03	2	32.00	32.25	7	2,879	0.24%
2020/09/22	26	32.00	8	32.93	32.70	18	2,823	0.64%
2020/09/21	13	33.65	40	33.76	33.25	-27	2,760	-0.98%
2020/09/18	32	34.02	0	0.00	34.35	32	2,708	1.18%
2020/09/17	7	33.81	9	34.33	34.45	-2	2,603	-0.08%
2020/09/16	5	32.47	35	32.10	33.30	-30	2,459	-1.22%
2020/09/15	6	31.45	0	0.00	31.30	6	2,326	0.26%
2020/09/14	31	32.37	2	32.68	31.95	29	2,295	1.26%
2020/09/11	45	33.54	49	33.59	32.15	-4	2,227	-0.18%
2020/09/10	0	0.00	1	31.85	32.00	-1	1,944	-0.05%
2020/09/09	21	31.78	0.1	31.95	31.95	20.9	1,909	1.09%
2020/09/08	31	31.23	32.1	31.67	31.25	-1.1	1,870	-0.06%
2020/09/07	39	33.20	35	32.72	32.80	4	1,799	0.22%
2020/09/04	10	30.40	23	30.49	30.80	-13	1,598	-0.81%
2020/09/03	3.1	31.15	1	31.45	30.70	2.1	1,575	0.13%
2020/09/02	6	30.20	18	30.11	31.00	-12	1,534	-0.78%
2020/09/01	39	29.78	9	30.07	29.70	30	1,501	2.00%
2020/08/31	8	30.04	14	29.92	29.85	-6	1,474	-0.41%
2020/08/28	4	28.95	4	29.18	29.05	0	1,411	0.00%
2020/08/27	6.1	29.49	9	29.91	29.05	-2.9	1,410	-0.21%
2020/08/26	1	29.00	0	0.00	29.05	1	1,347	0.07%
2020/08/25	2	29.40	3	29.47	29.15	-1	1,347	-0.07%
2020/08/24	1	28.85	3	28.68	28.95	-2	1,346	-0.15%
2020/08/21	6	28.23	1	28.30	28.90	5	1,357	0.37%
2020/08/20	2	27.30	10	27.66	27.40	-8	1,331	-0.60%
2020/08/19	23	29.10	1	29.30	28.75	22	1,286	1.71%
2020/08/18	2	29.55	3	29.77	29.15	-1	1,266	-0.08%
2020/08/14	0	0.00	4	28.96	29.70	-4	1,218	-0.33%
2020/08/13	6	28.95	3	28.88	28.80	3	1,195	0.25%
2020/08/12	5	29.30	0	0.00	29.15	5	1,174	0.43%
2020/08/11	3	29.90	55	30.05	29.80	-52	1,135	-4.58%
2020/08/10	0	0.00	19	27.86	29.40	-19	981	-1.94%
2020/08/03	4	26.58	80	26.70	26.55	-76	882	-8.61%
2020/07/31	0	0.00	8	26.45	26.65	-8	876	-0.91%
2020/07/30	0	0.00	2	26.80	26.85	-2	889	-0.22%
2020/07/29	20	25.90	12	25.97	25.95	8	899	0.89%
2020/07/28	10	25.50	0	0.00	24.80	10	888	1.12%
2020/07/27	2	25.60	1	25.85	25.80	1	882	0.11%
2020/07/24	45	26.67	25	26.54	26.40	20	875	2.29%
2020/07/21	0	0.00	4	25.10	25.10	-4	824	-0.49%
2020/07/17	11	25.05	0	0.00	24.90	11	823	1.34%
2020/07/16	2	25.00	1	25.20	24.85	1	816	0.12%
2020/07/14	0	0.00	2	25.00	24.55	-2	801	-0.25%
2020/07/10	0	0.00	1	25.10	24.95	-1	793	-0.13%
2020/07/09	0	0.00	4	25.50	25.35	-4	792	-0.50%
2020/07/07	1	25.00	2	25.10	25.20	-1	791	-0.13%
2020/07/06	7	25.15	0	0.00	25.30	7	798	0.88%
2020/07/02	0	0.00	1	25.10	25.20	-1	813	-0.12%
2020/07/01	0	0.00	5	25.05	25.10	-5	816	-0.61%
2020/06/29	2	25.00	0	0.00	24.80	2	821	0.24%
2020/06/23	0	0.00	2	25.15	25.10	-2	856	-0.23%
2020/06/19	2	25.10	2	25.55	25.10	0	894	0.00%
2020/06/17	0	0.00	2	25.80	25.80	-2	948	-0.21%
2020/06/15	53	25.21	0	0.00	25.40	53	1,047	5.06%
2020/06/11	2	26.30	0	0.00	25.60	2	1,153	0.17%
2020/06/09	1	27.05	0	0.00	27.00	1	1,211	0.08%
2020/06/08	0	0.00	50	26.00	26.65	-50	1,222	-4.09%
2020/06/05	0	0.00	1	25.65	25.70	-1	1,190	-0.08%
2020/05/29	1	25.60	1	26.00	24.65	0	1,195	0.00%
2020/05/28	28	25.09	2	24.80	25.30	26	1,178	2.21%
2020/05/26	0	0.00	13	24.35	24.30	-13	1,173	-1.11%
2020/05/25	5	24.00	12	23.70	24.20	-7	1,182	-0.59%
2020/05/22	25	24.06	4	24.18	23.95	21	1,183	1.77%
2020/05/15	2	23.40	3	24.15	23.60	-1	1,182	-0.08%
2020/05/14	50	24.00	2	24.05	23.85	48	1,179	4.07%
2020/05/11	5	24.90	39	24.74	24.85	-34	1,183	-2.87%
2020/05/08	0	0.00	15	24.70	24.60	-15	1,179	-1.27%
2020/05/06	1	24.35	1	24.60	24.25	0	1,201	0.00%
2020/05/05	5	24.58	2	24.63	24.95	3	1,184	0.25%
2020/05/04	0	0.00	1	23.85	23.65	-1	1,163	-0.09%
2020/04/30	1	24.10	10	23.81	24.00	-9	1,171	-0.77%
2020/04/29	1	23.30	13	22.94	23.30	-12	1,184	-1.01%
2020/04/28	4	22.70	0	0.00	22.80	4	1,213	0.33%
2020/04/27	6	22.65	2	22.70	22.65	4	1,244	0.32%
2020/04/24	0	0.00	99	22.11	22.00	-99	1,238	-7.99%
2020/04/23	0	0.00	19	22.54	22.45	-19	1,234	-1.54%
2020/04/22	0	0.00	4	22.05	22.35	-4	1,250	-0.32%
2020/04/20	0	0.00	20	23.36	23.40	-20	1,284	-1.56%
2020/04/17	0	0.00	12	23.33	23.20	-12	1,384	-0.87%
2020/04/16	0	0.00	2	23.35	23.35	-2	1,392	-0.14%
2020/04/14	0	0.00	2	22.50	22.50	-2	1,399	-0.14%
2020/04/10	2	22.15	0	0.00	22.45	2	1,407	0.14%
2020/04/08	20	22.30	0	0.00	22.30	20	1,448	1.38%
2020/04/06	2	21.05	0	0.00	21.35	2	1,501	0.13%
2020/03/30	0	22.60	2	21.30	21.25	-2	1,518	-0.13%
2020/03/27	3	21.03	0	0.00	20.80	3	1,517	0.20%
2020/03/26	2	21.50	0	0.00	21.60	2	1,513	0.13%
2020/03/25	0	21.75	0	0.00	21.75	0	1,509	0.00%
2020/03/24	1	20.30	1	20.60	20.90	0	1,496	0.00%
2020/03/18	2	20.40	0	0.00	19.00	2	1,500	0.13%
2020/03/17	1	20.95	0	0.00	20.90	1	1,456	0.07%
2020/03/13	74	24.06	2	24.45	24.10	72	1,365	5.27%
2020/03/12	2	26.73	0	0.00	26.70	2	1,304	0.15%
2020/03/11	0	28.00	0	0.00	28.20	0	1,280	0.00%
2020/03/10	15	28.10	0	0.00	28.10	15	1,271	1.18%
2020/03/09	9	28.51	0	0.00	28.20	9	1,257	0.72%
2020/03/04	7	28.96	0	0.00	29.10	7	1,246	0.56%
2020/03/03	6	29.27	0	0.00	29.20	6	1,244	0.48%
2020/03/02	14	28.93	0	0.00	28.80	14	1,248	1.12%
2020/02/27	4	29.80	4	29.38	29.25	0	1,266	0.00%
2020/02/26	4	29.95	4	30.00	29.90	0	1,257	0.00%
2020/02/25	1	29.40	0	0.00	29.50	1	1,245	0.08%
2020/02/17	5	29.35	2	29.40	29.35	3	1,241	0.24%
2020/02/14	1	29.60	5	29.45	29.50	-4	1,245	-0.32%
2020/02/13	7	29.41	0	0.00	29.20	7	1,241	0.56%
2020/02/12	4	29.16	0	0.00	29.30	4	1,241	0.32%
2020/02/11	1	29.00	0	0.00	29.30	1	1,236	0.08%
2020/02/10	7	28.71	0	0.00	28.80	7	1,235	0.57%
2020/02/07	23	30.02	0	0.00	29.55	23	1,225	1.88%
2020/02/06	16	30.48	0	0.00	30.50	16	1,216	1.32%
2020/02/05	31	30.62	0	0.00	30.45	31	1,213	2.55%
2020/02/04	15	30.90	1	30.90	30.90	14	1,199	1.17%
2020/02/03	18	30.59	10	31.10	31.15	8	1,187	0.67%
2020/01/30	1	30.20	35	30.91	30.50	-34	1,124	-3.02%
2020/01/16	0	0.00	2	32.90	32.80	-2	1,074	-0.19%
2020/01/15	5	32.50	1	32.20	32.40	4	1,060	0.38%
2020/01/14	0	0.00	1	32.55	32.50	-1	1,048	-0.10%
2020/01/13	0	0.00	112	32.47	32.10	-112	1,034	-10.82%	大賣/鉅額交易
2020/01/10	0	0.00	32	31.38	31.35	-32	965	-3.32%
2020/01/08	1	30.50	0	0.00	30.45	1	947	0.11%
2020/01/06	0	0.00	4	31.60	31.30	-4	929	-0.43%
2020/01/03	0	0.00	1	31.40	31.60	-1	919	-0.11%
2020/01/02	1	32.15	6	31.99	31.70	-5	901	-0.55%
2019/12/31	1	31.25	3	31.58	31.50	-2	875	-0.23%
2019/12/30	10	31.62	5	32.00	31.70	5	849	0.59%
2019/12/27	0	0.00	3	30.95	30.85	-3	795	-0.38%
2019/12/25	0	0.00	14	30.46	30.30	-14	772	-1.81%
2019/12/24	15	30.73	4	30.64	30.50	11	769	1.43%
2019/12/23	2	30.20	0	0.00	30.05	2	751	0.27%
2019/12/19	0	0.00	2	31.00	31.00	-2	735	-0.27%
2019/12/18	15	31.00	0	0.00	31.15	15	726	2.07%
2019/12/17	13	30.87	0	0.00	31.05	13	710	1.83%
2019/12/16	0	0.00	1	30.80	30.90	-1	674	-0.15%
2019/12/13	0	0.00	13.6	29.58	29.80	-13.6	614	-2.21%
2019/12/12	0	0.00	2	28.90	28.60	-2	563	-0.36%
2019/12/11	2	28.20	0	0.00	28.35	2	564	0.35%
2019/12/06	0	0.00	115	28.25	28.35	-115	567	-20.26%	大賣/鉅額交易
2019/12/05	0	0.00	30	28.04	28.00	-30	570	-5.26%
2019/12/04	2	27.80	0	0.00	27.85	2	578	0.35%
2019/12/03	0	0.00	100	27.90	28.00	-100	592	-16.87%
2019/12/02	0	0.00	130	27.61	27.60	-130	602	-21.58%	大賣/鉅額交易
2019/11/29	0	0.00	100	28.11	28.00	-100	611	-16.34%
2019/11/28	0	0.00	43	28.59	28.45	-43	617	-6.96%
2019/11/27	0	0.00	10	28.99	28.90	-10	621	-1.61%
2019/11/26	0	0.00	5	28.47	29.00	-5	622	-0.80%
2019/11/20	6	27.63	150	27.55	27.70	-144	620	-23.22%	大賣/鉅額交易
2019/11/19	0	0.00	0	27.95	27.95	0	624	0.00%
2019/11/14	0	0.00	2	27.25	27.30	-2	653	-0.31%
2019/11/13	4	27.93	5	27.60	27.55	-1	661	-0.15%
2019/11/08	1	28.90	2	28.90	28.75	-1	737	-0.14%
2019/11/07	0	0.00	50	28.51	28.40	-50	739	-6.76%
2019/11/06	0	0.00	5	28.65	28.60	-5	741	-0.67%
2019/11/05	11	28.98	0	0.00	28.70	11	743	1.48%
2019/10/31	2	28.40	1	28.45	28.55	1	784	0.13%
2019/10/30	2	28.40	0	0.00	28.50	2	789	0.25%
2019/10/29	0	0.00	5	28.50	28.35	-5	792	-0.63%
2019/10/28	6	28.63	0	0.00	28.35	6	806	0.74%
2019/10/25	2	28.90	0	0.00	28.60	2	833	0.24%
2019/10/24	0	0.00	5	28.95	29.10	-5	849	-0.59%
2019/10/23	5	29.11	1	29.00	29.00	4	854	0.47%
2019/10/18	0	0.00	11	29.10	29.50	-11	874	-1.26%
2019/10/17	0	0.00	5	28.50	28.55	-5	875	-0.57%
2019/10/16	0	0.00	2	28.50	28.40	-2	885	-0.23%
2019/10/14	0	0.00	30	28.20	28.25	-30	936	-3.20%
2019/10/09	0	0.00	15	27.98	27.90	-15	963	-1.56%
2019/10/07	4	27.60	4	27.75	27.70	0	975	0.00%
2019/10/04	0	0.00	2	28.20	28.20	-2	972	-0.21%
2019/09/24	0	0.00	14	28.96	29.20	-14	971	-1.44%
2019/09/18	4	28.95	5	28.93	28.90	-1	954	-0.10%
2019/09/17	0	0.00	1	28.70	28.70	-1	947	-0.11%
2019/09/16	10	28.63	0	0.00	28.60	10	957	1.04%
2019/09/11	0	0.00	10	27.90	27.95	-10	959	-1.04%
2019/09/06	0	0.00	5	28.20	28.15	-5	959	-0.52%
2019/09/05	1	28.30	100	28.30	28.20	-99	952	-10.40%
2019/09/03	20	27.80	16	27.69	27.80	4	937	0.43%
2019/09/02	1	27.20	12	27.50	27.50	-11	931	-1.18%
2019/08/29	5	27.00	10	26.92	27.15	-5	949	-0.53%
2019/08/28	10	27.00	4	26.59	27.10	6	944	0.64%
2019/08/19	1	26.90	0	0.00	26.85	1	932	0.11%
2019/08/16	1	27.25	0	0.00	27.25	1	927	0.11%
2019/08/15	1	26.55	0	0.00	26.50	1	918	0.11%
2019/08/14	3	28.15	0	0.00	27.90	3	888	0.34%
2019/08/13	2	28.50	0	0.00	28.35	2	890	0.22%
2019/08/12	1	28.75	0	0.00	28.70	1	884	0.11%
2019/08/05	2	29.68	1	29.30	29.05	1	898	0.11%
2019/08/02	19	30.00	5	30.00	29.90	14	892	1.57%
2019/07/30	10	31.50	0	0.00	30.95	10	885	1.13%
2019/07/29	0	0.00	1	31.55	31.50	-1	876	-0.11%
2019/07/26	0	0.00	1	31.20	31.10	-1	855	-0.12%
2019/07/24	2	31.00	0	0.00	30.90	2	851	0.23%
2019/07/23	0	0.00	5	31.00	31.15	-5	844	-0.59%
2019/07/22	1	31.55	2	31.45	31.35	-1	841	-0.12%
2019/07/19	0	0.00	44	30.92	31.15	-44	832	-5.29%
2019/07/17	13	31.16	1	30.90	31.05	12	798	1.50%
2019/07/16	6.6	29.95	6	30.30	30.45	0.6	767	0.08%
2019/07/15	0	0.00	5	31.45	31.40	-5	750	-0.67%
2019/07/10	0	0.00	1	31.65	31.65	-1	758	-0.13%
2019/07/05	0	0.00	2	31.65	31.70	-2	819	-0.24%
2019/07/03	0	0.00	2	31.25	31.30	-2	855	-0.23%
2019/07/02	4	31.33	0	0.00	31.35	4	874	0.46%
2019/07/01	1	31.20	0	0.00	31.20	1	883	0.11%
2019/06/27	0	0.00	2	31.28	31.10	-2	907	-0.22%
2019/06/25	0	31.05	0	0.00	31.05	0	935	0.00%
2019/06/21	0	0.00	6	31.57	31.20	-6	950	-0.63%
2019/06/14	0	0.00	1	31.35	31.00	-1	1,100	-0.09%
2019/06/13	0	0.00	15	31.25	31.00	-15	1,146	-1.31%
2019/06/12	3	31.30	2	31.30	31.05	1	1,218	0.08%
2019/06/10	18	31.22	0	0.00	31.00	18	1,229	1.46%
2019/06/06	5	31.30	0	0.00	31.15	5	1,236	0.40%
2019/06/05	0	0.00	2	31.50	31.40	-2	1,234	-0.16%
2019/06/04	3	30.85	0	0.00	30.85	3	1,220	0.25%
2019/06/03	0	0.00	1	31.00	31.00	-1	1,233	-0.08%
2019/05/31	26	31.18	0	0.00	31.00	26	1,241	2.09%
2019/05/30	19	30.99	0	0.00	30.90	19	1,252	1.52%
2019/05/28	0	0.00	3	31.63	31.90	-3	1,287	-0.23%
2019/05/24	3	30.90	10	30.89	30.85	-7	1,323	-0.53%
2019/05/20	4	31.13	15	30.93	30.70	-11	1,438	-0.76%
2019/05/17	1	30.00	0	0.00	29.90	1	1,428	0.07%
2019/05/16	1	29.60	10	29.45	29.90	-9	1,444	-0.62%
2019/05/14	20	29.15	40	28.85	29.75	-20	1,465	-1.37%
2019/05/13	1	29.55	10	29.75	29.25	-9	1,486	-0.61%
2019/05/10	2	30.20	0	0.00	30.05	2	1,542	0.13%
2019/05/09	2	30.35	0	0.00	30.25	2	1,560	0.13%
2019/05/07	6	30.72	0	0.00	30.60	6	1,603	0.37%
2019/05/03	1	30.95	0	0.00	31.00	1	1,736	0.06%
2019/04/29	2	30.25	0	0.00	30.30	2	1,747	0.11%
2019/04/26	2	30.20	17	30.17	30.15	-15	1,747	-0.86%
2019/04/25	5	30.51	17	30.41	30.40	-12	1,743	-0.69%
2019/04/24	2	30.70	0	0.00	30.60	2	1,759	0.11%
2019/04/22	15	31.02	2	31.05	31.05	13	1,770	0.73%
2019/04/19	0	0.00	3	30.53	30.55	-3	1,765	-0.17%
2019/04/18	14	30.52	0	0.00	30.50	14	1,782	0.79%
2019/04/17	0	0.00	2	30.80	30.80	-2	1,785	-0.11%
2019/04/15	5	30.88	0	0.00	31.20	5	1,821	0.27%
2019/04/12	10	30.96	2	31.50	30.70	8	1,846	0.43%
2019/04/11	4	31.50	3	31.53	31.50	1	1,814	0.06%
2019/04/10	2	32.00	6	31.98	31.70	-4	1,801	-0.22%
2019/04/09	0	32.20	8	32.20	32.10	-8	1,781	-0.45%
2019/04/08	6	32.20	0	0.00	32.30	6	1,774	0.34%
2019/04/03	12	32.91	0	0.00	32.60	12	1,764	0.68%
2019/04/02	0	0.00	5	32.65	32.70	-5	1,765	-0.28%
2019/03/29	70	32.67	0	0.00	32.65	70	1,896	3.69%
2019/03/28	50	32.90	0	0.00	32.95	50	1,894	2.64%
2019/03/27	102	32.96	6	32.90	33.05	96	1,915	5.01%	大買/
2019/03/26	1	32.80	0	0.00	32.80	1	1,991	0.05%
2019/03/25	7	32.76	0	0.00	32.75	7	2,000	0.35%
2019/03/21	4	33.55	0	0.00	33.55	4	1,984	0.20%
2019/03/20	11	33.25	1	33.70	33.25	10	1,958	0.51%
2019/03/19	4	33.98	0	0.00	33.90	4	1,903	0.21%
2019/03/15	5	33.80	22	33.29	33.80	-17	1,858	-0.91%
2019/03/13	10	32.90	0	0.00	32.85	10	1,819	0.55%
2019/03/12	0	0.00	1	32.90	32.85	-1	1,832	-0.05%
2019/03/11	10	32.70	7	32.70	32.60	3	1,857	0.16%
2019/03/08	0	0.00	12	32.48	32.55	-12	1,901	-0.63%
2019/03/07	3	32.35	0	0.00	32.10	3	1,949	0.15%
2019/03/06	5	32.80	0	0.00	32.70	5	1,963	0.25%
2019/03/04	5	32.55	2	32.90	33.00	3	1,990	0.15%
2019/02/27	2	32.35	0	0.00	32.40	2	2,056	0.10%
2019/02/26	3	32.77	0	0.00	32.55	3	2,100	0.14%
2019/02/25	2	32.80	5	32.78	32.70	-3	2,095	-0.14%
2019/02/22	13	32.38	15	32.45	32.40	-2	2,085	-0.10%
2019/02/21	2	32.70	0	0.00	32.35	2	2,084	0.10%
2019/02/20	8	32.24	2	32.45	32.35	6	2,091	0.29%
2019/02/19	25	32.49	12	32.49	32.25	13	2,107	0.62%
2019/02/18	1	31.70	0	0.00	31.65	1	2,156	0.05%
2019/02/15	0	0.00	35	31.33	31.10	-35	2,327	-1.50%
2019/02/14	0	0.00	20	31.55	31.45	-20	2,362	-0.85%
2019/02/13	6	31.63	2	31.60	31.65	4	2,380	0.17%
2019/02/12	0	0.00	5	31.89	31.75	-5	2,403	-0.21%
2019/02/11	26	32.21	14	32.51	31.70	12	2,402	0.50%
2019/01/30	4	32.48	7	32.44	32.30	-3	2,353	-0.13%
2019/01/29	1	32.05	2	32.25	32.10	-1	2,364	-0.04%
2019/01/28	0	0.00	1	31.95	32.10	-1	2,396	-0.04%
2019/01/25	5	31.62	1	31.75	31.60	4	2,453	0.16%
2019/01/24	30	31.78	27	31.49	31.75	3	2,469	0.12%
2019/01/23	2	30.75	6	30.70	30.60	-4	2,408	-0.17%
2019/01/22	0	0.00	2	30.60	30.45	-2	2,456	-0.08%
2019/01/21	7	30.42	2	30.20	30.35	5	2,512	0.20%
2019/01/18	6	30.65	0	0.00	30.55	6	2,564	0.23%
2019/01/16	45	30.58	0	0.00	30.45	45	2,711	1.66%
2019/01/14	2	30.65	0	0.00	30.65	2	2,778	0.07%
2019/01/11	1	31.15	1	31.25	31.15	0	2,835	0.00%
2019/01/10	2	31.45	12	31.25	31.30	-10	2,894	-0.35%
2019/01/08	1	31.65	2	31.70	31.65	-1	2,978	-0.03%
2019/01/07	0	0.00	12	31.34	31.15	-12	3,001	-0.40%
2019/01/04	0	0.00	10	30.00	30.10	-10	3,074	-0.33%
2019/01/03	2	30.70	4	30.85	30.60	-2	3,196	-0.06%
2019/01/02	0	0.00	17	31.19	31.10	-17	3,279	-0.52%
2018/12/28	10	31.18	1	31.35	31.10	9	3,350	0.27%
2018/12/27	0	0.00	14	31.29	31.10	-14	3,482	-0.40%
2018/12/26	6	31.22	15	31.30	31.00	-9	3,621	-0.25%
2018/12/25	10	31.10	15	31.15	31.20	-5	3,912	-0.13%
2018/12/24	11	31.80	56	31.91	31.70	-45	4,019	-1.12%
2018/12/22	23	32.15	13	31.73	32.00	10	4,175	0.24%
2018/12/21	20	30.70	0	0.00	30.55	20	4,397	0.45%
2018/12/20	18	30.28	5	30.61	30.20	13	4,750	0.27%
2018/12/19	20	30.35	14	30.82	30.40	6	5,218	0.11%
2018/12/18	2	31.20	0	0.00	31.20	2	5,994	0.03%
2018/12/17	35	31.66	0	0.00	31.55	35	6,366	0.55%
2018/12/14	0	0.00	12	31.45	31.45	-12	6,551	-0.18%
2018/12/13	1	31.65	3	31.88	31.65	-2	6,666	-0.03%
2018/12/12	10	31.61	8	31.64	31.60	2	6,823	0.03%
2018/12/11	4	31.55	4	31.53	31.55	0	7,000	0.00%
2018/12/10	12	31.63	2	31.95	31.65	10	7,033	0.14%
2018/12/07	0	0.00	3	31.85	31.85	-3	7,157	-0.04%
2018/12/06	3	31.85	0	0.00	31.80	3	7,305	0.04%
2018/12/05	7	32.58	15	32.68	32.55	-8	7,288	-0.11%
2018/12/04	8	33.44	0	0.00	33.20	8	7,306	0.11%
2018/12/03	4	33.00	5	32.93	33.35	-1	7,334	-0.01%
2018/11/30	2	31.60	17	31.93	32.55	-15	7,303	-0.21%
2018/11/28	1	31.80	0	0.00	32.15	1	7,251	0.01%
2018/11/27	34	32.29	0	0.00	32.15	34	7,246	0.47%
2018/11/26	23	31.79	46	31.67	32.60	-23	7,229	-0.32%
2018/11/23	8	32.38	0	0.00	32.30	8	7,153	0.11%
2018/11/22	42	33.60	3	33.80	33.10	39	7,104	0.55%
2018/11/21	7	33.51	0	0.00	33.55	7	7,106	0.10%
2018/11/20	1	33.70	0	0.00	33.75	1	7,098	0.01%
2018/11/19	1	34.20	0	0.00	34.05	1	7,142	0.01%
2018/11/16	4	34.53	2	34.78	34.30	2	7,224	0.03%
2018/11/15	5	33.80	44.7	34.18	35.00	-39.7	7,199	-0.55%
2018/11/14	31	34.11	43	34.49	34.70	-12	7,090	-0.17%
2018/11/13	39	31.87	24	31.68	32.50	15	6,940	0.22%
2018/11/12	5	32.23	3	32.33	32.15	2	6,896	0.03%
2018/11/09	3	32.85	0	0.00	32.85	3	6,888	0.04%
2018/11/08	10	33.90	0	0.00	33.70	10	6,882	0.15%
2018/11/07	2	33.45	1	33.50	33.60	1	6,873	0.01%
2018/11/06	1	33.50	2	33.75	33.20	-1	6,893	-0.01%
2018/11/05	23	33.93	1	33.65	33.50	22	6,873	0.32%
2018/11/02	14	34.50	4	34.26	33.60	10	6,841	0.15%
2018/11/01	1	33.50	1	33.40	33.20	0	6,788	0.00%
2018/10/31	4	33.03	5	33.05	33.10	-1	6,772	-0.01%
2018/10/30	19	32.71	2	32.75	32.95	17	6,745	0.25%
2018/10/29	6	32.08	26	31.85	32.10	-20	6,710	-0.30%
2018/10/26	20	31.56	10	31.82	31.20	10	6,671	0.15%
2018/10/25	10	32.00	76	32.18	32.00	-66	6,643	-0.99%
2018/10/24	6	34.08	2	33.90	33.90	4	6,592	0.06%
2018/10/23	14	35.39	11	35.57	35.00	3	6,544	0.05%
2018/10/22	10	35.70	4	35.89	35.75	6	6,548	0.09%
2018/10/19	14	35.48	1	35.55	35.35	13	6,575	0.20%
2018/10/18	12	35.65	7	35.92	36.10	5	6,551	0.08%
2018/10/17	1	36.90	2	35.90	35.95	-1	6,503	-0.02%
2018/10/16	5	37.15	1	37.15	36.20	4	6,460	0.06%
2018/10/15	3	36.85	0	0.00	37.45	3	6,432	0.05%
2018/10/12	16	36.56	1	36.00	37.20	15	6,407	0.23%
2018/10/11	9	36.36	9	35.84	35.45	0	6,363	0.00%
2018/10/09	17	39.84	10	39.57	39.15	7	6,285	0.11%
2018/10/08	17	39.92	16	40.16	39.70	1	6,244	0.02%
2018/10/05	46	39.74	29	39.76	39.90	17	6,184	0.27%
2018/10/04	25	41.41	13	41.20	41.50	12	6,058	0.20%
2018/10/03	54	41.80	27	41.66	40.80	27	5,932	0.46%
2018/10/02	16	44.05	12	43.99	43.70	4	5,675	0.07%
2018/10/01	38	44.28	33	45.10	44.85	5	5,602	0.09%
2018/09/28	16	46.34	18	46.63	45.10	-2	5,451	-0.04%
2018/09/27	22	46.73	12	46.94	46.60	10	5,147	0.19%
2018/09/26	33	46.57	38	46.34	46.90	-5	4,805	-0.10%
2018/09/25	26	44.91	79	45.23	46.40	-53	4,335	-1.22%
2018/09/21	16	41.98	43	41.84	42.30	-27	3,498	-0.77%
2018/09/20	62	39.49	54	39.00	39.80	8	3,132	0.26%
2018/09/19	5	39.02	23	39.13	38.65	-18	2,957	-0.61%
2018/09/18	7	38.50	9	38.49	38.50	-2	2,880	-0.07%
2018/09/17	16	38.13	66	38.22	38.00	-50	2,791	-1.79%
2018/09/14	2	36.03	3	36.45	36.40	-1	2,698	-0.04%
2018/09/13	10	36.58	33	36.85	36.75	-23	2,680	-0.86%
2018/09/12	7	35.91	38	36.01	36.10	-31	2,597	-1.19%
2018/09/11	33	33.91	2	34.10	34.00	31	2,540	1.22%
2018/09/10	4	34.05	80	34.44	33.95	-76	2,706	-2.81%
2018/09/07	5	36.30	16	35.37	34.85	-11	2,729	-0.40%
2018/09/06	7	35.17	2	35.65	34.70	5	2,879	0.17%
2018/09/03	13	34.98	3	34.80	34.80	10	3,222	0.31%
2018/08/31	20	35.65	0	0.00	35.70	20	3,245	0.62%
2018/08/30	1	36.55	6	36.38	35.80	-5	3,273	-0.15%
2018/08/29	20	36.05	1	35.85	35.80	19	3,298	0.58%
2018/08/28	6	36.18	1	36.00	35.80	5	3,362	0.15%
2018/08/27	0	0.00	6	36.30	36.40	-6	3,462	-0.17%
2018/08/24	9	36.26	17	36.27	36.15	-8	3,567	-0.22%
2018/08/23	4	36.74	84	36.74	37.40	-80	3,634	-2.20%
2018/08/22	13	34.28	10	34.30	34.30	3	3,572	0.08%
2018/08/21	13	34.23	16	34.55	34.75	-3	3,600	-0.08%
2018/08/20	9	33.84	62	33.99	33.90	-53	3,643	-1.45%
2018/08/17	1	35.40	7	35.11	35.00	-6	3,649	-0.16%
2018/08/16	12	35.46	5	35.04	35.20	7	3,678	0.19%
2018/08/15	0	35.95	0	0.00	35.85	0	3,712	0.00%
2018/08/13	5	37.05	18	36.96	36.75	-13	3,833	-0.34%
2018/08/10	2	38.20	0	0.00	38.20	2	3,843	0.05%
2018/08/09	0	0.00	22	38.28	38.45	-22	3,880	-0.57%
2018/08/08	6	38.71	6	38.33	38.20	0	3,936	0.00%
2018/08/07	0	0.00	4	38.15	38.10	-4	4,197	-0.10%
2018/08/06	4	37.85	64	37.80	38.15	-60	4,249	-1.41%
2018/08/03	2	37.88	1	38.20	38.00	1	4,383	0.02%
2018/08/02	0	0.00	17	37.65	37.55	-17	4,536	-0.37%
2018/08/01	1	37.80	0	0.00	38.40	1	4,782	0.02%
2018/07/31	0	0.00	55	38.30	38.20	-55	4,835	-1.14%
2018/07/30	13	38.50	55	38.68	38.25	-42	4,957	-0.85%
2018/07/27	11	38.25	8	38.07	38.20	3	5,125	0.06%
2018/07/26	21	37.56	15	38.22	38.50	6	5,470	0.11%
2018/07/25	19	36.42	22	36.77	36.85	-3	5,771	-0.05%
2018/07/24	39	35.61	1	35.65	35.70	38	6,003	0.63%
2018/07/23	2	34.93	10	35.15	34.90	-8	6,309	-0.13%
2018/07/20	44	34.99	66	35.20	35.05	-22	6,820	-0.32%
2018/07/19	1	36.20	30	36.29	36.05	-29	7,048	-0.41%
2018/07/18	17	36.82	0	0.00	36.55	17	7,800	0.22%
2018/07/17	66	39.19	37.9	39.56	39.10	28.1	8,181	0.34%
2018/07/16	0	0.00	2	39.10	38.70	-2	8,410	-0.02%
2018/07/11	10	38.60	5	38.54	38.65	5	9,318	0.05%
2018/07/10	34	38.72	9	38.44	38.50	25	9,545	0.26%
2018/07/09	2	38.10	2	39.60	39.25	0	9,777	0.00%
2018/07/06	13	37.78	3	38.33	38.85	10	10,006	0.10%
2018/07/05	7	38.65	9	38.39	37.65	-2	10,533	-0.02%
2018/07/04	0	0.00	4	38.70	38.55	-4	11,356	-0.04%
2018/07/03	100	38.80	3	38.92	38.75	97	11,782	0.82%
2018/07/02	1	38.90	0	0.00	39.15	1	12,173	0.01%
2018/06/29	15	38.90	18	38.86	38.90	-3	12,681	-0.02%
2018/06/28	95	38.39	11	38.55	38.30	84	13,707	0.61%
2018/06/27	102	38.51	8	39.02	38.45	94	14,509	0.65%	大買/
2018/06/26	71	37.72	50	37.80	37.90	21	14,969	0.14%
2018/06/25	54	39.21	6	39.16	38.60	48	14,985	0.32%
2018/06/22	35	40.47	6	40.55	40.35	29	14,959	0.19%
2018/06/21	17	40.88	29	40.86	40.70	-12	14,952	-0.08%
2018/06/20	27	40.86	490	40.87	41.05	-463	14,944	-3.10%	大賣/鉅額交易
2018/06/19	48	42.74	142	42.90	41.90	-94	14,860	-0.63%	大賣/
2018/06/15	12	41.63	1	41.85	41.35	11	14,688	0.07%
2018/06/14	41	43.08	20	43.47	41.80	21	14,634	0.14%
2018/06/13	26	41.86	91	42.69	43.00	-65	14,427	-0.45%
2018/06/12	15	40.62	11	40.63	40.55	4	14,155	0.03%
2018/06/11	40	41.29	15	41.45	41.50	25	14,102	0.18%
2018/06/08	11	40.86	17	40.76	40.60	-6	14,092	-0.04%
2018/06/07	10	41.77	10	41.60	41.40	0	14,066	0.00%
2018/06/06	48	41.83	9	41.95	41.70	39	14,083	0.28%
2018/06/05	6	41.90	27	41.95	41.50	-21	14,052	-0.15%
2018/06/04	11	41.91	36	41.85	41.65	-25	13,996	-0.18%
2018/06/01	44	41.23	40	40.78	41.45	4	13,910	0.03%
2018/05/31	19	40.71	40	40.20	40.00	-21	13,811	-0.15%
2018/05/30	40	40.97	10	40.90	40.80	30	13,763	0.22%
2018/05/29	14	41.80	22	41.99	41.80	-8	13,790	-0.06%
2018/05/28	29	40.67	5	41.11	41.50	24	13,860	0.17%
2018/05/25	54	41.43	11	41.44	41.30	43	13,857	0.31%
2018/05/24	39	41.87	9	42.25	41.80	30	13,877	0.22%
2018/05/23	56	42.04	47	42.61	41.65	9	14,037	0.06%
2018/05/22	123	42.74	23	42.99	42.60	100	14,005	0.71%	大買/
2018/05/21	29.9	42.42	36	42.53	42.35	-6.1	13,977	-0.04%
2018/05/18	21	41.77	24	41.63	41.95	-3	13,920	-0.02%
2018/05/17	28	41.43	35	41.51	41.00	-7	13,925	-0.05%
2018/05/16	15	41.62	113	41.83	41.55	-98	13,931	-0.70%	大賣/
2018/05/15	30	42.00	206	42.38	41.90	-176	14,067	-1.25%	大賣/鉅額交易
2018/05/14	75	39.26	34	39.41	39.85	41	13,964	0.29%
2018/05/11	73	40.31	114	40.24	39.20	-41	14,013	-0.29%	大賣/
2018/05/10	83	39.59	32	39.37	39.05	51	14,003	0.36%
2018/05/09	125	40.78	80	40.97	40.50	45	13,898	0.32%	大買/
2018/05/08	12	39.38	27	39.84	39.35	-15	13,790	-0.11%
2018/05/07	45	39.56	65	39.93	39.50	-20	13,729	-0.15%
2018/05/04	210	39.60	51	39.61	39.50	159	13,639	1.17%	大買/鉅額交易
2018/05/03	122	38.75	441	38.49	38.85	-319	13,515	-2.36%	大買/大賣/鉅額交易
2018/05/02	230	41.50	74	41.17	40.35	156	13,210	1.18%	大買/鉅額交易
2018/04/30	344	45.04	70	45.14	44.80	274	12,872	2.13%	大買/鉅額交易
2018/04/27	150	43.41	213	42.77	43.95	-63	12,666	-0.50%	大買/大賣/
2018/04/26	121	45.18	414	44.08	42.60	-293	12,442	-2.35%	大買/大賣/鉅額交易
2018/04/25	193	47.58	81	47.78	47.30	112	11,987	0.93%	大買/鉅額交易
2018/04/24	347.6	49.55	202	50.87	48.55	145.6	11,725	1.24%	大買/大賣/鉅額交易
2018/04/23	309.1	48.85	340	47.16	50.00	-30.9	10,956	-0.28%	大買/大賣/
2018/04/20	440	45.96	127	46.59	45.75	313	10,518	2.98%	大買/大賣/鉅額交易
2018/04/19	486	46.02	137	46.23	45.75	349	10,238	3.41%	大買/大賣/鉅額交易
2018/04/18	345	45.42	32	45.67	45.05	313	9,880	3.17%	大買/鉅額交易
2018/04/17	219	44.56	39	44.52	44.20	180	9,674	1.86%	大買/鉅額交易
2018/04/16	84	43.14	48	43.12	43.30	36	9,341	0.39%
2018/04/13	97	43.31	53	43.47	42.70	44	9,143	0.48%
2018/04/12	34	45.11	30	45.82	45.00	4	8,970	0.04%
2018/04/11	153.7	45.26	135	45.62	45.75	18.7	8,742	0.21%	大買/大賣/
2018/04/10	262	46.08	116	45.31	45.80	146	8,194	1.78%	大買/大賣/鉅額交易
2018/04/09	135	42.62	86	43.81	44.30	49	7,423	0.66%	大買/
2018/04/03	64	39.85	17	39.69	40.30	47	7,016	0.67%
2018/04/02	28	39.71	36	39.87	39.00	-8	6,619	-0.12%
2018/03/31	176	38.92	137	39.30	39.70	39	6,123	0.64%	大買/大賣/
2018/03/30	53.6	36.39	22	35.93	37.00	31.6	5,122	0.62%
2018/03/29	29.6	33.54	5	32.91	33.65	24.6	4,311	0.57%
2018/03/28	3	31.13	1	31.25	31.35	2	3,816	0.05%
2018/03/27	33	30.44	0	0.00	30.70	33	3,733	0.88%
2018/03/26	0	0.00	1	29.70	29.80	-1	3,683	-0.03%
2018/03/23	1	29.35	0	0.00	29.30	1	3,660	0.03%
2018/03/22	0	0.00	8	30.35	30.15	-8	3,617	-0.22%
2018/03/21	0	0.00	1	29.90	30.00	-1	3,598	-0.03%
2018/03/15	0	30.50	0	0.00	29.90	0	3,603	0.00%
2018/03/12	0	0.00	10	29.60	29.50	-10	3,579	-0.28%
2018/03/07	0	0.00	1	30.20	29.85	-1	3,561	-0.03%
2018/03/05	3	30.10	1	30.60	30.10	2	3,595	0.06%
2018/03/01	0	0.00	9	31.76	31.70	-9	3,528	-0.26%
2018/02/27	6	31.18	1	31.00	31.20	5	3,427	0.15%
2018/02/26	6	31.57	1	31.60	31.65	5	3,387	0.15%
2018/02/23	15	31.64	11	31.59	31.45	4	3,335	0.12%
2018/02/22	20	30.60	1	30.65	30.65	19	3,147	0.60%
2018/02/21	0	0.00	1	30.30	30.60	-1	3,131	-0.03%
2018/02/12	1	29.85	0	0.00	29.70	1	3,099	0.03%
2018/02/09	1	29.05	10	29.15	29.80	-9	3,090	-0.29%
2018/02/08	0	0.00	51	30.00	29.90	-51	3,086	-1.65%
2018/02/07	20	30.94	31	30.80	30.40	-11	3,048	-0.36%
2018/02/06	22	30.27	141	30.44	29.65	-119	2,875	-4.14%	大賣/鉅額交易
2018/02/05	9	30.23	30	30.57	30.85	-21	2,706	-0.78%
2018/02/02	192	31.10	4	30.95	30.75	188	2,687	6.99%	大買/鉅額交易
2018/02/01	14	30.37	1	30.40	30.45	13	2,709	0.48%
2018/01/31	8	30.43	48	29.66	31.00	-40	2,708	-1.48%
2018/01/30	13	29.80	24	29.65	29.60	-11	2,567	-0.43%
2018/01/29	50	30.55	27	30.75	30.40	23	2,545	0.90%
2018/01/26	7	29.94	4	30.16	30.40	3	2,522	0.12%
2018/01/25	39	30.03	5	30.05	29.90	34	2,572	1.32%
2018/01/23	10	29.80	20	29.70	29.75	-10	2,470	-0.40%
2018/01/19	0	0.00	6	29.05	29.00	-6	2,351	-0.26%
2018/01/17	0	0.00	30	28.30	28.40	-30	2,387	-1.26%
2018/01/16	0	0.00	50	28.25	28.50	-50	2,388	-2.09%
2018/01/15	0	0.00	64	28.50	28.40	-64	2,398	-2.67%
2018/01/11	2	29.13	0	0.00	28.90	2	2,414	0.08%
2018/01/10	3	28.85	0	0.00	28.90	3	2,392	0.13%
2018/01/09	50	29.35	0	0.00	29.35	50	2,372	2.11%
2018/01/05	0	0.00	26	28.92	29.05	-26	2,311	-1.12%
2018/01/04	0	0.00	2	28.75	28.70	-2	2,287	-0.09%
2018/01/03	2	29.08	0	0.00	28.95	2	2,282	0.09%