新光鋼 (2031)-統一-三重券商分點個股進出

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
61.3
漲跌
▲0.3
漲幅
+0.49%
成交量
1,672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－統一-三重券商分點個股進出

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

統一-三重券商分點個股進出
統一-三重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
2024/05/03	0	0.00	86	61.05	61.30	-86	3,063	-2.81%
2024/05/02	5.1	60.36	5	60.68	61.00	0.1	3,052	0.00%
2024/04/30	1	58.60	0	0.00	58.80	1	3,021	0.03%
2024/04/29	1	59.70	1	60.00	59.20	0	2,985	0.00%
2024/04/25	1	58.30	0	0.00	57.10	1	2,960	0.03%
2024/04/24	1	58.70	0	58.80	58.70	1	2,940	0.03%
2024/04/22	1	58.70	12	58.70	58.70	-11	2,976	-0.37%
2024/04/19	13	60.62	1	59.50	59.50	12	2,969	0.40%
2024/04/18	7	60.41	1	60.70	60.20	6	2,951	0.20%
2024/04/17	1.1	59.47	0	59.22	59.20	1.1	2,937	0.04%
2024/04/16	2.1	58.72	1.2	58.21	58.40	0.9	2,947	0.03%
2024/04/15	0	0.00	0	60.50	60.00	0	2,937	0.00%
2024/04/12	0	0.00	2	60.70	60.10	-2	2,946	-0.07%
2024/04/11	4	60.90	0	0.00	61.00	4	2,953	0.14%
2024/04/10	6.1	62.69	0	0.00	61.70	6.1	2,937	0.21%
2024/04/09	35	63.48	41	64.50	64.40	-6	2,904	-0.21%
2024/04/08	2	62.40	0	0.00	61.80	2	2,827	0.07%
2024/04/03	1	63.50	0	0.00	61.60	1	2,821	0.04%
2024/03/29	1	61.60	0	0.00	61.50	1	2,917	0.03%
2024/03/27	0	0.00	1	62.90	62.90	-1	3,124	-0.03%
2024/03/26	0	0.00	2	63.75	62.60	-2	3,272	-0.06%
2024/03/25	1	63.20	0	0.00	63.00	1	3,412	0.03%
2024/03/22	0.1	63.69	0	0.00	63.90	0.1	3,691	0.00%
2024/03/21	1	64.80	3	62.97	63.10	-2	4,125	-0.05%
2024/03/20	3	62.33	0	62.80	61.90	3	4,344	0.07%
2024/03/19	0.1	64.70	3	65.10	64.60	-2.9	4,273	-0.07%
2024/03/18	2	63.80	1.1	64.49	63.00	0.9	4,223	0.02%
2024/03/15	3.1	61.27	1	62.00	62.30	2.1	4,150	0.05%
2024/03/14	0	0.00	1	60.10	60.10	-1	4,101	-0.02%
2024/03/13	2	60.50	1	59.90	60.10	1	4,100	0.02%
2024/03/12	2	60.95	0	0.00	61.00	2	4,081	0.05%
2024/03/11	1	60.40	0	0.00	60.10	1	4,060	0.02%
2024/03/08	5	62.64	52	62.24	61.20	-47	4,041	-1.16%
2024/03/07	0	0.00	3	64.53	64.50	-3	4,007	-0.07%
2024/03/06	3	65.57	1	66.00	65.40	2	3,983	0.05%
2024/03/05	3	65.60	1	65.70	66.00	2	3,952	0.05%
2024/03/04	52.5	66.71	3	66.17	66.20	49.5	3,929	1.26%
2024/03/01	2	66.25	1	66.90	66.80	1	3,824	0.03%
2024/02/29	10	65.17	3	66.80	66.80	7	3,755	0.19%
2024/02/27	0	65.20	6	64.57	64.80	-6	3,652	-0.16%
2024/02/26	6	65.58	9	64.93	65.60	-3	3,587	-0.08%
2024/02/23	12	63.08	7	62.91	62.80	5	3,454	0.14%
2024/02/22	1	59.50	3	60.17	60.50	-2	3,367	-0.06%
2024/02/21	62.1	60.92	0	59.48	59.30	62	3,339	1.86%
2024/02/20	0	0.00	2	60.80	61.00	-2	3,290	-0.06%
2024/02/19	70	61.54	2	61.30	61.80	68	3,280	2.07%
2024/02/16	1	59.40	2	59.90	59.80	-1	3,237	-0.03%
2024/02/15	40	58.35	2	58.50	58.60	38	3,198	1.19%
2024/02/05	0	0.00	1	57.30	57.50	-1	3,175	-0.03%
2024/02/02	44	56.74	0	0.00	56.70	44	3,154	1.39%
2024/02/01	60	56.17	0	0.00	56.10	60	3,146	1.91%
2024/01/31	60	56.05	0	0.00	55.80	60	3,152	1.90%
2024/01/30	60	55.85	2	56.50	56.00	58	3,143	1.84%
2024/01/29	55	55.90	0	0.00	56.30	55	3,128	1.76%
2024/01/26	40	55.39	0	0.00	55.50	40	3,114	1.28%
2024/01/25	22	55.90	1	55.90	55.90	21	3,107	0.68%
2024/01/24	22	55.56	3	55.87	55.40	19	3,099	0.61%
2024/01/23	1	55.50	1	54.30	55.20	0	3,085	0.00%
2024/01/22	40	53.73	0	0.00	53.90	40	3,065	1.30%
2024/01/19	70	53.32	20	53.60	53.50	50	3,054	1.64%
2024/01/18	55	53.53	25	53.48	53.40	30	3,046	0.98%
2024/01/17	63	53.95	50	53.24	53.40	13	3,042	0.43%
2024/01/16	43	54.64	0	0.00	54.80	43	3,003	1.43%
2024/01/15	40	55.38	1	55.40	55.40	39	2,992	1.30%
2024/01/12	50	54.81	0	0.00	54.70	50	2,989	1.67%
2024/01/11	1	54.20	0	0.00	54.50	1	2,987	0.03%
2024/01/10	3	54.40	75	54.26	54.40	-72	3,017	-2.39%
2024/01/09	0	0.00	1	55.80	55.40	-1	3,004	-0.03%
2024/01/08	1.1	57.57	1	57.30	56.60	0.1	2,987	0.00%
2024/01/05	2	57.10	8	57.28	57.50	-6	2,971	-0.20%
2024/01/04	15	56.65	0	0.00	56.60	15	2,934	0.51%
2024/01/03	3	56.80	80	56.49	56.40	-77	2,933	-2.62%
2024/01/02	20.1	58.04	0	0.00	57.30	20.1	2,907	0.69%
2023/12/29	0	0.00	50	57.82	57.70	-50	2,891	-1.73%
2023/12/28	5.1	58.43	30	59.17	58.20	-24.9	2,881	-0.87%
2023/12/27	1.1	61.37	0	0.00	60.60	1.1	2,802	0.04%
2023/12/26	0	0.00	3	60.50	60.30	-3	2,746	-0.11%
2023/12/25	47	62.57	49	62.53	60.50	-2	2,710	-0.07%
2023/12/22	17	61.13	12	61.44	60.60	5	2,552	0.20%
2023/12/21	18	61.14	65	61.00	61.70	-47	2,485	-1.89%
2023/12/20	23	59.77	64	59.71	60.10	-41	2,332	-1.76%
2023/12/19	62	58.37	97	57.82	60.10	-35	2,165	-1.62%
2023/12/18	72	57.26	26	57.93	58.00	46	1,870	2.46%
2023/12/15	27	54.16	37	54.67	56.40	-10	1,433	-0.70%
2023/12/13	0	0.00	1	51.60	51.40	-1	1,188	-0.08%
2023/12/08	1	50.90	38	50.94	51.00	-37	1,210	-3.06%
2023/12/07	0	0.00	60	52.07	51.70	-60	1,191	-5.04%
2023/12/06	0	51.60	0	51.20	51.70	0	1,169	0.00%
2023/12/05	8	51.90	22	51.41	51.50	-14	1,153	-1.21%
2023/12/04	26	51.28	11	51.55	51.80	15	1,156	1.30%
2023/12/01	27	50.41	1	50.40	50.20	26	1,117	2.33%
2023/11/29	0	0.00	3	49.63	49.85	-3	1,133	-0.26%
2023/11/28	0	0.00	3	49.07	49.15	-3	1,111	-0.27%
2023/11/24	0	0.00	30	48.72	48.75	-30	1,113	-2.69%
2023/11/23	2	48.83	0	0.00	48.90	2	1,122	0.18%
2023/11/22	2	49.20	2	49.80	49.10	0	1,126	0.00%
2023/11/21	44	49.39	2	49.40	49.35	42	1,117	3.76%
2023/11/20	1	48.25	0	0.00	48.60	1	1,099	0.09%
2023/11/17	0	0.00	1	48.10	48.20	-1	1,093	-0.09%
2023/11/16	3	48.47	2	48.60	48.30	1	1,119	0.09%
2023/11/15	1	47.80	1	47.80	47.90	0	1,111	0.00%
2023/11/13	1	47.25	0	0.00	46.80	1	1,125	0.09%
2023/11/10	6	48.08	0	0.00	47.75	6	1,144	0.52%
2023/11/09	2	47.78	1	47.90	47.95	1	1,162	0.09%
2023/11/07	1	47.05	0	0.00	46.90	1	1,188	0.08%
2023/10/30	0	0.00	2	47.60	47.40	-2	1,604	-0.12%
2023/10/13	0	47.50	1	46.90	47.40	-1	1,890	-0.05%
2023/10/12	2	46.40	1	46.75	46.80	1	1,908	0.05%
2023/10/11	2	46.15	0	0.00	46.10	2	1,913	0.10%
2023/10/06	51	46.73	1	46.35	46.80	50	1,912	2.61%
2023/10/05	50	46.07	0	0.00	45.95	50	1,916	2.61%
2023/10/04	61	45.76	0	0.00	45.75	61	1,930	3.16%
2023/10/03	50	46.33	0	0.00	46.40	50	1,925	2.60%
2023/10/02	40	46.59	0	0.00	46.70	40	1,949	2.05%
2023/09/28	1	47.55	3	46.90	46.75	-2	1,964	-0.10%
2023/09/27	1	47.50	1	47.45	47.45	0	1,973	0.00%
2023/09/25	1	48.65	0	0.00	48.80	1	1,981	0.05%
2023/09/22	1	49.40	0	0.00	49.30	1	1,989	0.05%
2023/09/21	1	49.95	0	0.00	49.20	1	2,008	0.05%
2023/09/20	8	50.03	2	50.00	50.00	6	2,000	0.30%
2023/09/19	0	0.00	1	49.90	49.85	-1	1,986	-0.05%
2023/09/18	8	50.07	3	50.00	49.95	5	2,002	0.25%
2023/09/15	5	49.35	0	0.00	49.50	5	1,982	0.25%
2023/09/13	0	48.50	0	0.00	47.70	0	1,995	0.00%
2023/09/08	0	0.00	1	47.75	47.75	-1	2,067	-0.05%
2023/09/07	1	48.10	1	49.30	47.85	0	2,138	0.00%
2023/09/06	1	49.15	0	0.00	49.35	1	2,150	0.05%
2023/09/04	1	49.50	1	49.65	49.35	0	2,181	0.00%
2023/09/01	0	0.00	1	47.40	47.45	-1	2,174	-0.05%
2023/08/31	0	0.00	2	46.60	46.85	-2	2,176	-0.09%
2023/08/28	1	45.60	2	45.60	45.60	-1	2,260	-0.04%
2023/08/25	60	45.61	0	45.85	45.40	60	2,257	2.66%
2023/08/24	40	45.51	2	45.68	45.30	38	2,316	1.64%
2023/08/23	1	45.55	0	0.00	45.60	1	2,313	0.04%
2023/08/22	4	45.80	0	0.00	45.30	4	2,338	0.17%
2023/08/21	2	46.23	2	46.35	46.15	0	2,365	0.00%
2023/08/18	1	46.45	15	46.85	46.80	-14	2,396	-0.58%
2023/08/17	3	46.77	1	47.20	47.00	2	2,523	0.08%
2023/08/16	1	47.15	1	47.70	47.05	0	2,653	0.00%
2023/08/14	0	0.00	0	47.95	47.85	0	2,807	0.00%
2023/08/11	0	0.00	0.1	49.65	49.55	-0.1	2,793	0.00%
2023/08/09	1	50.90	0	0.00	51.00	1	2,751	0.04%
2023/08/08	1	51.40	0	0.00	51.90	1	2,717	0.04%
2023/08/07	0	0.00	4	51.15	51.80	-4	2,700	-0.15%
2023/08/04	34	52.05	3	52.13	52.00	31	2,689	1.15%
2023/08/02	52	50.73	2	50.68	50.60	50	2,621	1.91%
2023/08/01	61.1	49.53	1	49.70	50.00	60.1	2,511	2.39%
2023/07/31	50	48.57	5	48.98	48.65	45	2,473	1.82%
2023/07/28	1.1	48.00	10	48.17	47.85	-9	2,428	-0.37%
2023/07/27	0	0.00	1.1	47.30	47.40	-1.1	2,412	-0.04%
2023/07/26	0	0.00	2	46.80	46.80	-2	2,434	-0.08%
2023/07/24	5	45.95	0	0.00	45.90	5	2,543	0.20%
2023/07/21	20	45.75	0	0.00	45.75	20	2,584	0.77%
2023/07/20	40	45.91	3	46.20	45.95	37	2,801	1.32%
2023/07/19	80	44.93	0	0.00	44.65	80	3,110	2.57%
2023/07/18	102	44.19	0	0.00	44.25	102	3,547	2.87%	大買/鉅額交易
2023/07/17	100	44.74	1	44.30	44.85	99	3,713	2.67%
2023/07/14	102	43.34	19	42.80	43.10	83	3,698	2.24%	大買/
2023/07/13	72	42.99	0	0.00	42.75	72	3,727	1.93%
2023/07/12	51	43.26	0	0.00	43.15	51	3,768	1.35%
2023/07/11	4	43.58	0	0.00	43.25	4	3,773	0.11%
2023/07/06	0	0.00	6	45.50	45.00	-6	3,756	-0.16%
2023/07/05	8.1	46.95	0	0.00	46.50	8.1	3,749	0.21%
2023/07/04	0	0.00	1	46.85	46.90	-1	3,755	-0.03%
2023/07/03	1	46.55	0	0.00	46.75	1	3,751	0.03%
2023/06/29	0	0.00	1	47.35	46.60	-1	3,772	-0.03%
2023/06/28	7	46.21	0	0.00	46.20	7	3,778	0.19%
2023/06/26	1	46.35	1	46.60	46.55	0	3,809	0.00%
2023/06/20	1	46.90	0	0.00	47.30	1	3,886	0.03%
2023/06/19	1	47.20	0	0.00	47.25	1	3,921	0.03%
2023/06/16	71	47.32	18	47.55	47.55	53	3,975	1.33%
2023/06/15	60	46.81	41	46.71	47.10	19	3,978	0.48%
2023/06/14	1	46.30	0	0.00	46.65	1	4,045	0.02%
2023/06/13	2	46.40	0	0.00	46.70	2	4,041	0.05%
2023/06/09	4	47.90	0	0.00	48.20	4	4,013	0.10%
2023/06/08	8	49.29	4	49.08	48.80	4	3,977	0.10%
2023/06/07	1	48.80	0	0.00	49.05	1	3,985	0.03%
2023/06/02	12	47.68	0	0.00	47.70	12	3,930	0.31%
2023/06/01	50	48.27	1	48.55	48.30	49	3,893	1.26%
2023/05/31	51	48.10	1	47.90	47.90	50	3,891	1.28%
2023/05/30	61	47.62	0	0.00	47.60	61	3,932	1.55%
2023/05/26	21	49.03	2	50.35	48.90	19	3,918	0.48%
2023/05/25	0	0.00	1	50.20	50.10	-1	3,906	-0.03%
2023/05/23	1	48.60	5	49.14	49.50	-4	3,834	-0.10%
2023/05/22	1	46.55	0	0.00	47.20	1	3,703	0.03%
2023/05/19	9	49.48	11	48.90	49.75	-2	3,560	-0.06%
2023/05/18	1	46.55	1	46.85	46.60	0	3,388	0.00%
2023/05/17	0	0.00	2	45.88	46.10	-2	3,375	-0.06%
2023/05/16	0	0.00	1	45.80	45.50	-1	3,378	-0.03%
2023/05/15	2	44.83	0	0.00	44.90	2	3,405	0.06%
2023/05/12	0	0.00	88	46.21	45.10	-88	3,431	-2.56%
2023/05/11	0	0.00	88	46.21	45.90	-88	3,428	-2.57%
2023/05/10	91	46.99	1	46.95	47.05	90	3,417	2.63%
2023/05/09	1	44.75	0	0.00	44.75	1	3,377	0.03%
2023/05/05	2	47.63	19	47.06	47.05	-17	3,362	-0.51%
2023/05/03	1	47.20	0	0.00	47.20	1	3,391	0.03%
2023/05/02	1	47.60	5	47.14	47.45	-4	3,457	-0.12%
2023/04/28	2	49.23	11	48.92	48.85	-9	3,432	-0.26%
2023/04/27	2	49.39	3	49.50	49.65	-1	3,416	-0.03%
2023/04/26	1	47.60	0	0.00	47.95	1	3,343	0.03%
2023/04/25	7	48.43	2	49.53	48.20	5	3,305	0.15%
2023/04/24	29	52.18	16	51.10	49.80	13	3,135	0.41%
2023/04/21	16	52.06	80	50.38	53.60	-64	2,823	-2.27%
2023/04/20	68	48.83	6	48.74	48.80	62	2,378	2.61%
2023/04/19	0	0.00	1	46.50	46.35	-1	2,220	-0.05%
2023/04/18	2	47.63	2	47.65	47.20	0	2,214	0.00%
2023/04/17	2	47.10	1	46.10	47.00	1	2,185	0.05%
2023/04/14	0	0.00	19	44.70	44.70	-19	2,142	-0.89%
2023/04/13	2	45.65	2	45.45	45.40	0	2,143	0.00%
2023/04/12	10	45.50	6	45.78	45.60	4	2,162	0.19%
2023/04/11	4	45.15	2	45.13	44.95	2	2,188	0.09%
2023/04/10	14	45.83	4	45.98	45.75	10	2,190	0.46%
2023/04/07	12	46.68	3	47.65	46.55	9	2,195	0.41%
2023/04/06	34	47.72	0	0.00	47.75	34	2,206	1.54%
2023/03/31	1	48.00	0	0.00	47.95	1	2,282	0.04%
2023/03/30	1	47.55	3	47.23	47.50	-2	2,418	-0.08%
2023/03/29	5	47.69	1	47.95	47.65	4	2,498	0.16%
2023/03/24	0	47.99	1	47.95	48.00	-1	2,580	-0.04%
2023/03/23	0	0.00	1.1	48.50	48.00	-1.1	2,648	-0.04%
2023/03/22	1	47.70	1	47.90	47.70	0	2,646	0.00%
2023/03/21	1	47.55	105	46.42	47.50	-104	2,725	-3.82%	大賣/鉅額交易
2023/03/20	103	45.99	3	46.00	46.00	100	2,664	3.75%	大買/
2023/03/17	0	0.00	4	45.60	45.70	-4	2,651	-0.15%
2023/03/15	1	44.90	0	0.00	44.75	1	2,572	0.04%
2023/03/14	61	45.83	0	0.00	45.70	61	2,564	2.38%
2023/03/13	62	45.46	0	0.00	45.50	62	2,555	2.43%
2023/03/10	50	45.26	1	44.90	45.15	49	2,546	1.92%
2023/03/09	50	44.96	0	0.00	44.90	50	2,542	1.97%
2023/03/08	50.1	45.49	3	45.43	45.55	47.1	2,542	1.85%
2023/03/06	0	0.00	2	45.65	45.75	-2	2,544	-0.08%
2023/03/03	30	45.21	0	0.00	45.15	30	2,549	1.18%
2023/03/02	30	45.16	3	44.83	45.25	27	2,549	1.06%
2023/03/01	41.3	43.22	0	0.00	43.30	41.3	2,504	1.65%
2023/02/24	40.1	44.58	2.2	44.72	44.70	38	2,470	1.54%
2023/02/23	1	44.65	48.1	44.48	44.75	-47.1	2,465	-1.91%
2023/02/22	1.1	44.57	0	44.60	44.25	1.1	2,466	0.05%
2023/02/21	4	45.29	0	0.00	45.45	4	2,456	0.16%
2023/02/20	0	0.00	0.6	45.16	45.55	-0.6	2,505	-0.03%
2023/02/17	21	45.15	0	0.00	45.15	21	2,609	0.80%
2023/02/16	50	45.32	0	0.00	45.35	50	2,625	1.90%
2023/02/15	60	44.83	0	45.00	44.90	60	2,634	2.28%
2023/02/14	51	45.19	0	0.00	45.15	51	2,627	1.94%
2023/02/13	61	44.42	0	0.00	44.55	61	2,638	2.31%
2023/02/10	50	45.32	0	0.00	45.00	50	2,609	1.92%
2023/02/09	52	45.93	0	0.00	45.90	52	2,581	2.01%
2023/02/08	0	47.10	0	46.90	46.75	0	2,559	0.00%
2023/02/07	1	46.60	0	0.00	47.05	1	2,548	0.04%
2023/02/06	2	47.38	0.1	47.00	46.90	1.9	2,534	0.08%
2023/02/03	0.2	47.22	0	0.00	47.60	0.2	2,504	0.01%
2023/02/01	25.1	48.29	3.3	48.17	47.90	21.9	2,475	0.88%
2023/01/31	27	48.32	6	48.42	48.40	21	2,415	0.87%
2023/01/30	2	46.05	0	0.00	46.60	2	2,314	0.09%
2023/01/17	1.2	45.08	7	45.31	45.30	-5.8	2,270	-0.26%
2023/01/13	6	44.70	0	0.00	44.70	6	2,224	0.27%
2023/01/12	1	44.61	31	44.54	44.85	-30	2,243	-1.34%
2023/01/11	27	44.08	1	43.75	43.80	26	2,195	1.18%
2023/01/09	3	43.75	3	43.80	43.80	0	2,168	0.00%
2023/01/06	0	0.00	1	43.20	42.95	-1	2,146	-0.05%
2023/01/05	0	43.50	1	43.64	43.60	-1	2,150	-0.05%
2023/01/04	0	43.60	2	43.60	43.50	-2	2,150	-0.09%
2023/01/03	2	43.35	0	0.00	43.40	2	2,142	0.09%
2022/12/30	3	42.35	1	42.80	42.90	2	2,126	0.09%
2022/12/29	0	0.00	1	43.00	42.00	-1	2,104	-0.05%
2022/12/28	42	43.53	2	43.58	43.50	40	2,077	1.93%
2022/12/27	42	43.35	1	43.30	43.30	41	2,072	1.98%
2022/12/26	30	43.83	1	43.65	43.80	29	2,068	1.40%
2022/12/23	30	44.26	2	44.40	44.00	28	2,043	1.37%
2022/12/22	31	44.02	5	43.92	44.25	26	1,970	1.32%
2022/12/21	28	41.69	8	42.30	41.55	20	1,821	1.10%
2022/12/20	21	41.14	2	41.74	40.35	19	1,741	1.09%
2022/12/19	28	41.61	13	41.66	41.70	15	1,730	0.87%
2022/12/16	6	42.10	6	42.06	42.00	0	1,698	0.00%
2022/12/15	5	41.77	6	42.00	42.10	-1	1,633	-0.06%
2022/12/14	0	0.00	1	40.75	40.50	-1	1,535	-0.07%
2022/12/13	14	41.35	6	41.69	41.70	8	1,483	0.54%
2022/12/09	0	0.00	1	39.20	39.25	-1	1,357	-0.07%
2022/12/07	1	38.15	1	39.90	37.85	0	1,363	0.00%
2022/12/06	0	0.00	4	39.28	38.75	-4	1,348	-0.30%
2022/12/05	3	39.08	2	39.08	39.30	1	1,372	0.07%
2022/12/02	3	38.32	0	0.00	38.25	3	1,426	0.21%
2022/12/01	0	0.00	2	38.30	38.50	-2	1,522	-0.13%
2022/11/25	1	37.30	0	0.00	37.25	1	1,502	0.07%
2022/11/22	0	0.00	16	37.37	37.35	-16	1,476	-1.08%
2022/11/21	41	37.67	1	37.45	37.80	40	1,476	2.71%
2022/11/18	30	37.50	2	37.25	37.70	28	1,482	1.89%
2022/11/17	36	37.30	6	37.40	37.40	30	1,480	2.03%
2022/11/16	33	37.26	0	0.00	37.35	33	1,476	2.24%
2022/11/15	46	37.58	8	37.60	37.50	38	1,428	2.66%
2022/11/14	30	35.14	0	0.00	35.20	30	1,319	2.27%
2022/11/11	71	34.16	9	34.28	34.05	62	1,302	4.76%
2022/11/10	33	34.39	3	34.60	34.40	30	1,308	2.29%
2022/11/09	30	35.02	41	35.40	35.00	-11	1,337	-0.82%
2022/11/08	30	35.80	12	36.01	35.75	18	1,401	1.28%
2022/11/07	31	35.67	6	35.70	35.70	25	1,487	1.68%
2022/11/04	30	34.67	0	0.00	34.75	30	1,499	2.00%
2022/11/03	30	34.46	0	0.00	34.50	30	1,509	1.99%
2022/11/02	30	34.58	0	0.00	34.60	30	1,518	1.98%
2022/11/01	30	34.34	0	0.00	34.35	30	1,534	1.95%
2022/10/31	40	34.18	0	0.00	34.20	40	1,550	2.58%
2022/10/28	30	34.30	0	0.00	34.15	30	1,581	1.90%
2022/10/27	32	35.35	0	0.00	35.30	32	1,609	1.99%
2022/10/26	30	35.23	0	0.00	35.20	30	1,678	1.79%
2022/10/25	20	35.58	0	0.00	35.60	20	1,831	1.09%
2022/10/24	130	36.31	32	36.05	36.00	98	1,838	5.33%	大買/
2022/10/21	32	35.64	2	35.60	35.70	30	1,834	1.64%
2022/10/20	36	35.46	3	36.00	36.00	33	1,839	1.79%
2022/10/19	30	35.20	1	35.45	35.20	29	1,805	1.61%
2022/10/18	30	35.06	0	0.00	35.15	30	1,805	1.66%
2022/10/17	31	34.09	1	34.40	34.40	30	1,812	1.65%
2022/10/14	30	34.44	0	0.00	34.50	30	1,817	1.65%
2022/10/13	30	33.60	0	0.00	33.20	30	1,846	1.62%
2022/10/12	30	34.62	0	0.00	34.70	30	1,873	1.60%
2022/10/11	30	34.84	1	34.80	34.80	29	1,885	1.54%
2022/10/07	31	34.98	0	0.00	34.90	31	1,881	1.65%
2022/10/06	25	34.95	1	34.90	34.95	24	1,893	1.27%
2022/10/05	25	34.92	1	35.15	35.05	24	1,912	1.25%
2022/10/03	1	32.85	0	0.00	33.30	1	1,919	0.05%
2022/09/30	5	33.49	3	33.90	34.00	2	1,920	0.10%
2022/09/28	5	34.10	0	0.00	34.05	5	1,965	0.25%
2022/09/27	7	33.81	0	0.00	34.90	7	2,006	0.35%
2022/09/26	22	35.43	0	0.00	34.45	22	2,027	1.09%
2022/09/23	6	37.30	5	36.95	36.90	1	2,042	0.05%
2022/09/22	3	36.55	0	0.00	36.80	3	2,065	0.15%
2022/09/20	10	37.74	0	0.00	37.60	10	2,091	0.48%
2022/09/19	9	38.63	2	38.65	38.40	7	2,096	0.33%
2022/09/16	1	38.85	0	0.00	38.85	1	2,104	0.05%
2022/09/15	5	39.30	6	39.16	39.15	-1	2,134	-0.05%
2022/09/13	1	39.60	1	39.65	39.80	0	2,205	0.00%
2022/09/12	0	0.00	3	39.80	39.80	-3	2,259	-0.13%
2022/09/08	2	38.63	6	38.63	38.80	-4	2,242	-0.18%
2022/09/07	6	37.30	19	37.55	36.30	-13	2,193	-0.59%
2022/09/06	1	35.65	0	0.00	35.70	1	2,111	0.05%
2022/09/05	3	36.30	0	0.00	36.20	3	2,131	0.14%
2022/09/01	3	37.45	0	0.00	37.40	3	2,177	0.14%
2022/08/30	1	37.65	0	0.00	37.95	1	2,203	0.05%
2022/08/29	4	37.75	4	37.60	37.60	0	2,222	0.00%
2022/08/25	4	38.65	0	0.00	38.65	4	2,230	0.18%
2022/08/24	191	39.41	22	39.25	39.05	169	2,223	7.60%	大買/鉅額交易
2022/08/23	8	37.99	90	38.20	37.95	-82	2,223	-3.69%
2022/08/22	2	38.45	0	0.00	38.55	2	2,251	0.09%
2022/08/19	5	39.21	0	0.00	39.30	5	2,266	0.22%
2022/08/18	0	0.00	1	39.25	39.65	-1	2,281	-0.04%
2022/08/17	100	39.54	0	0.00	39.25	100	2,296	4.35%
2022/08/16	195	39.34	1	39.40	39.30	194	2,309	8.40%	大買/鉅額交易
2022/08/15	230	39.11	2	39.80	40.00	228	2,319	9.83%	大買/鉅額交易
2022/08/12	62	37.82	3	38.17	38.20	59	2,268	2.60%
2022/08/11	20	36.20	0	0.00	36.80	20	2,251	0.89%
2022/08/10	16	35.70	0	0.00	36.00	16	2,304	0.69%
2022/08/09	1	35.30	0	0.00	35.55	1	2,351	0.04%
2022/08/08	40	35.25	1	35.45	35.45	39	2,421	1.61%
2022/08/05	1	35.05	0	0.00	35.30	1	2,517	0.04%
2022/08/04	52	34.53	0	0.00	34.60	52	2,699	1.93%
2022/08/03	50	35.61	5	35.90	35.20	45	2,871	1.57%
2022/08/02	57	36.56	4	36.83	36.55	53	2,922	1.81%
2022/08/01	87	37.52	51	37.49	37.85	36	2,926	1.23%
2022/07/29	40	35.08	5	34.95	35.20	35	2,869	1.22%
2022/07/28	41	34.96	0	0.00	34.85	41	2,938	1.40%
2022/07/27	40	35.03	0	0.00	35.05	40	3,030	1.32%
2022/07/26	40	35.31	0	0.00	35.20	40	3,052	1.31%
2022/07/25	45	35.95	0	0.00	35.95	45	3,074	1.46%
2022/07/22	31	35.74	0	0.00	35.70	31	3,111	1.00%
2022/07/21	30	35.59	0	0.00	35.70	30	3,169	0.95%
2022/07/20	100	36.15	1	36.10	36.00	99	3,284	3.01%
2022/07/19	106	35.94	7	35.54	36.15	99	3,335	2.97%	大買/
2022/07/18	63	34.48	0	0.00	35.00	63	3,363	1.87%
2022/07/15	31	33.97	0	0.00	34.05	31	3,411	0.91%
2022/07/14	41	34.29	1	34.45	34.45	40	3,619	1.11%
2022/07/13	30	33.95	0	0.00	33.95	30	3,715	0.81%
2022/07/12	40	33.35	0	0.00	32.90	40	3,854	1.04%
2022/07/11	30	34.86	0	0.00	34.95	30	4,111	0.73%
2022/07/08	45	35.01	0	0.00	35.00	45	4,425	1.02%
2022/07/07	41	34.50	0	0.00	34.40	41	4,531	0.90%
2022/07/06	32	34.18	14	35.40	34.10	18	4,607	0.39%
2022/07/05	20	38.99	3	38.77	39.30	17	4,714	0.36%
2022/07/04	34	38.43	0	0.00	38.45	34	4,741	0.72%
2022/07/01	30	38.34	0	0.00	37.85	30	4,928	0.61%
2022/06/30	31	39.67	0	0.00	39.65	31	5,169	0.60%
2022/06/29	20	41.00	0.1	41.15	41.05	19.9	5,248	0.38%
2022/06/28	31	41.08	0	0.00	41.15	31	5,341	0.58%
2022/06/27	20	41.88	0	0.00	41.90	20	5,411	0.37%
2022/06/24	20	40.50	0	0.00	40.55	20	5,472	0.37%
2022/06/23	32	40.28	0.9	40.00	40.20	31.1	5,563	0.56%
2022/06/22	41	40.82	1	40.75	40.60	40	5,704	0.70%
2022/06/21	29	42.10	0	0.00	42.35	29	5,876	0.49%
2022/06/20	3	43.28	1	42.55	41.50	2	5,941	0.03%
2022/06/17	31	44.21	1	44.35	44.15	30	5,929	0.51%
2022/06/16	30	45.18	1	45.10	45.00	29	5,954	0.49%
2022/06/15	20	46.65	0	0.00	46.55	20	5,954	0.34%
2022/06/14	21	46.85	0	0.00	46.85	21	6,001	0.35%
2022/06/13	20	47.41	0	0.00	47.25	20	6,048	0.33%
2022/06/10	22	48.92	0	0.00	48.80	22	6,117	0.36%
2022/06/09	20	49.85	0	0.00	49.85	20	6,213	0.32%
2022/06/08	20	50.37	2	50.40	50.30	18	6,283	0.29%
2022/06/07	32	50.53	1	50.70	50.70	31	6,319	0.49%
2022/06/06	20	50.31	1	49.85	50.30	19	6,345	0.30%
2022/06/02	21	49.71	1	49.65	49.65	20	6,427	0.31%
2022/06/01	43	50.38	0	0.00	50.20	43	6,485	0.66%
2022/05/31	40	50.00	0	0.00	49.90	40	6,505	0.61%
2022/05/30	21	50.24	3	50.50	50.20	18	6,532	0.28%
2022/05/27	20	49.45	1	49.70	49.70	19	6,570	0.29%
2022/05/26	27	48.71	0	0.00	48.75	27	6,797	0.40%
2022/05/25	21	48.54	20	47.96	48.55	1	6,898	0.01%
2022/05/24	20	48.37	0	0.00	48.15	20	6,930	0.29%
2022/05/23	23	48.94	3	49.22	48.95	20	6,917	0.29%
2022/05/20	42	48.73	0	0.00	48.65	42	6,929	0.61%
2022/05/19	46	48.15	2	48.70	48.30	44	7,060	0.62%
2022/05/18	37	49.91	0	0.00	50.00	37	7,041	0.53%
2022/05/17	30	48.95	2	49.00	48.95	28	6,988	0.40%
2022/05/16	31	49.09	0	0.00	48.90	31	6,957	0.45%
2022/05/13	51	49.85	0	0.00	49.70	51	6,918	0.74%
2022/05/12	51	50.63	1	50.30	50.00	50	6,906	0.72%
2022/05/11	2	54.30	13	55.45	52.40	-11	6,732	-0.16%
2022/05/10	4	56.95	0	0.00	57.10	4	6,590	0.06%
2022/05/09	10	58.40	0	0.00	58.00	10	6,529	0.15%
2022/05/06	1	60.00	0	0.00	60.40	1	6,495	0.02%
2022/05/05	1	63.20	14	62.03	62.40	-13	6,448	-0.20%
2022/05/04	3	62.30	0	0.00	62.00	3	6,383	0.05%
2022/05/03	1	63.00	1	63.50	63.50	0	6,305	0.00%
2022/04/29	1	64.40	0	0.00	64.40	1	6,295	0.02%
2022/04/28	2	65.15	11	64.32	64.20	-9	6,285	-0.14%
2022/04/27	10	65.20	0	0.00	65.00	10	6,252	0.16%
2022/04/26	3	64.40	22	64.20	65.10	-19	6,193	-0.31%
2022/04/25	8	66.26	4	66.93	66.10	4	6,069	0.07%
2022/04/22	14	69.37	19	69.97	69.40	-5	5,992	-0.08%
2022/04/21	26	70.50	47	70.37	69.50	-21	5,952	-0.35%
2022/04/20	12	70.13	82	70.23	71.40	-70	5,912	-1.18%
2022/04/19	7	72.63	58	72.76	72.40	-51	5,733	-0.89%
2022/04/18	34	74.62	125	74.59	72.90	-91	5,664	-1.61%	大賣/
2022/04/15	12	75.98	119	75.73	75.50	-107	5,535	-1.93%	大賣/鉅額交易
2022/04/14	26	74.70	115.4	73.93	74.80	-89.4	5,271	-1.69%	大賣/
2022/04/13	6	71.85	66	71.78	71.20	-60	4,961	-1.21%
2022/04/12	2	70.60	64	70.50	70.70	-62	4,847	-1.28%
2022/04/11	69	71.55	69	70.85	69.80	0	4,768	0.00%
2022/04/08	1	68.50	66	68.62	69.20	-65	4,625	-1.41%
2022/04/07	5	69.64	167	69.01	67.90	-162	4,547	-3.56%	大賣/鉅額交易
2022/04/06	15	71.42	83	71.77	70.80	-68	4,326	-1.57%
2022/04/01	9	69.18	51	69.25	69.50	-42	4,057	-1.04%
2022/03/31	40	68.37	32	67.84	67.80	8	3,960	0.20%
2022/03/30	13	65.79	16	66.98	67.40	-3	3,881	-0.08%
2022/03/29	9	66.63	5	66.66	66.00	4	3,843	0.10%
2022/03/28	12	67.11	16	67.62	67.90	-4	3,778	-0.11%
2022/03/25	6	66.98	27	67.70	68.00	-21	3,716	-0.57%
2022/03/24	17	66.42	33	66.68	66.00	-16	3,626	-0.44%
2022/03/23	19	65.13	27	64.56	65.30	-8	3,518	-0.23%
2022/03/22	0	0.00	40	64.04	64.10	-40	3,412	-1.17%
2022/03/21	1	64.40	42	63.55	63.30	-41	3,357	-1.22%
2022/03/18	17	63.05	35	62.63	62.00	-18	3,338	-0.54%
2022/03/17	41	62.00	35	62.23	62.40	6	3,326	0.18%
2022/03/16	1	64.50	32	62.60	62.30	-31	3,272	-0.95%
2022/03/15	5	64.86	73	64.51	64.20	-68	3,223	-2.11%
2022/03/14	5	65.96	54	64.82	66.20	-49	3,167	-1.55%
2022/03/11	3	63.83	35	63.53	63.80	-32	3,076	-1.04%
2022/03/10	3	62.13	27.1	62.11	62.70	-24.1	3,000	-0.80%
2022/03/09	0	0.00	10.5	61.38	61.70	-10.5	2,973	-0.35%
2022/03/08	0	0.00	30	60.39	59.50	-30	2,944	-1.02%
2022/03/07	5	62.54	6	62.10	62.10	-1	2,860	-0.03%
2022/03/04	10	63.00	20	62.65	62.50	-10	2,805	-0.36%
2022/03/03	5	62.90	27	62.86	63.00	-22	2,793	-0.79%
2022/03/02	17	62.91	41.1	62.76	62.70	-24.1	2,778	-0.87%
2022/03/01	29	63.19	8	64.30	63.00	21	2,739	0.77%
2022/02/25	49.5	60.24	29.2	61.35	62.00	20.3	2,577	0.79%
2022/02/24	0	0.00	85	59.20	59.40	-85	2,513	-3.38%
2022/02/23	0	0.00	5	59.60	59.80	-5	2,470	-0.20%
2022/02/22	11	59.58	5	59.48	59.50	6	2,466	0.24%
2022/02/21	18	60.36	16	60.94	60.30	2	2,430	0.08%
2022/02/18	6	57.83	6	58.98	58.90	0	2,301	0.00%
2022/02/17	0	0.00	30	57.60	57.50	-30	2,279	-1.32%
2022/02/16	0.1	58.20	0	0.00	57.80	0.1	2,322	0.01%
2022/02/15	0	0.00	20	58.40	58.10	-20	2,323	-0.86%
2022/02/14	6	58.63	7	58.11	58.90	-1	2,375	-0.04%
2022/02/11	5	57.70	1	57.80	58.00	4	2,304	0.17%
2022/02/10	34	57.55	5	57.58	58.10	29	2,341	1.24%
2022/02/09	0	0.00	1	56.70	57.00	-1	2,462	-0.04%
2022/02/08	52	55.84	4	56.38	56.40	48	2,451	1.96%
2022/02/07	0	0.00	3	54.10	55.50	-3	2,474	-0.12%
2022/01/26	1	52.40	0	0.00	52.20	1	2,514	0.04%
2022/01/24	1	52.70	0	0.00	52.80	1	2,561	0.04%
2022/01/20	0	0.00	60	53.67	54.30	-60	2,638	-2.27%
2022/01/19	0.1	54.00	0	0.00	53.70	0.1	2,646	0.00%
2022/01/18	10	55.00	2	54.90	54.50	8	2,664	0.30%
2022/01/17	1	53.70	10	54.50	54.50	-9	2,705	-0.33%
2022/01/14	1	53.80	0	0.00	54.20	1	2,793	0.04%
2022/01/13	0	0.00	1	55.20	55.20	-1	2,814	-0.04%
2022/01/12	3	54.57	0	0.00	54.70	3	2,807	0.11%
2022/01/11	2	55.20	0	0.00	55.10	2	2,789	0.07%
2022/01/10	12	55.95	0	0.00	56.00	12	2,792	0.43%
2022/01/05	0	0.00	5	57.90	57.50	-5	2,846	-0.18%
2022/01/04	0	0.00	5	57.50	57.50	-5	2,874	-0.17%
2021/12/30	15	58.33	0	0.00	58.20	15	2,921	0.51%
2021/12/29	10	58.65	1	58.10	58.70	9	2,942	0.31%
2021/12/28	11.1	58.15	103	58.15	58.20	-91.9	2,990	-3.07%	大賣/
2021/12/27	10	58.45	0	0.00	58.40	10	3,041	0.33%
2021/12/24	14	59.13	0	0.00	59.00	14	3,096	0.45%
2021/12/23	11	60.59	1	59.80	60.00	10	3,119	0.32%
2021/12/22	10	59.50	0	0.00	59.60	10	3,094	0.32%
2021/12/21	11	59.68	2	59.00	59.90	9	3,097	0.29%
2021/12/20	13	59.90	2	59.90	60.00	11	3,082	0.36%
2021/12/17	10	58.55	18	58.59	58.80	-8	3,019	-0.26%
2021/12/16	19	57.20	0	0.00	57.30	19	2,938	0.65%
2021/12/15	11	56.90	2	57.35	57.00	9	2,979	0.30%
2021/12/14	21	56.70	0	0.00	56.80	21	3,001	0.70%
2021/12/13	11	58.55	8	57.88	58.60	3	2,981	0.10%
2021/12/10	10	57.50	3	57.80	57.50	7	2,985	0.23%
2021/12/09	0	0.00	1	57.80	57.80	-1	3,034	-0.03%
2021/12/08	7	58.63	0	0.00	58.70	7	3,077	0.23%
2021/12/07	2	57.95	4	57.83	58.50	-2	3,081	-0.06%
2021/12/06	2	57.50	2	57.30	57.30	0	3,082	0.00%
2021/12/03	4	57.80	2	57.30	57.30	2	3,109	0.06%
2021/12/02	25	57.12	1	57.30	57.30	24	3,147	0.76%
2021/12/01	4	56.90	1	57.10	57.00	3	3,181	0.09%
2021/11/30	1	56.80	1	57.30	57.30	0	3,231	0.00%
2021/11/29	0	0.00	1	56.60	56.80	-1	3,269	-0.03%
2021/11/26	3	58.60	0	0.00	57.80	3	3,312	0.09%
2021/11/25	5	59.00	2	59.00	59.00	3	3,404	0.09%
2021/11/24	9	58.64	4	58.95	58.80	5	3,404	0.15%
2021/11/23	1	57.40	3	57.40	57.10	-2	3,361	-0.06%
2021/11/22	1	56.10	2	56.50	56.60	-1	3,586	-0.03%
2021/11/19	1	56.40	1	56.30	56.10	0	3,630	0.00%
2021/11/18	7	56.99	0	0.00	56.70	7	3,716	0.19%
2021/11/17	5	57.20	2	57.05	57.10	3	3,795	0.08%
2021/11/16	1	56.60	0	0.00	56.20	1	3,824	0.03%
2021/11/15	2.1	56.75	17	57.68	56.80	-15	3,881	-0.39%
2021/11/12	0	0.00	1	58.50	58.30	-1	3,955	-0.03%
2021/11/11	1	59.10	14	59.81	58.70	-13	4,057	-0.32%
2021/11/10	3	59.00	0	0.00	58.60	3	4,129	0.07%
2021/11/09	11	59.50	4	59.30	59.50	7	4,171	0.17%
2021/11/08	28	60.46	41	60.93	60.00	-13	4,194	-0.31%
2021/11/04	11	58.83	1	59.00	58.50	10	4,210	0.24%
2021/11/03	0	0.00	7	58.46	59.40	-7	4,313	-0.16%
2021/11/02	6.1	57.67	11	57.92	57.60	-4.9	4,284	-0.11%
2021/11/01	5	58.32	5	58.56	58.20	0	4,327	0.00%
2021/10/29	6	57.83	2	58.60	58.20	4	4,348	0.09%
2021/10/28	38	58.76	4	58.98	59.00	34	4,363	0.78%
2021/10/26	10	57.70	0	0.00	57.60	10	4,697	0.21%
2021/10/25	2	55.45	2	56.95	56.80	0	4,777	0.00%
2021/10/22	2	55.40	1	55.70	55.20	1	4,893	0.02%
2021/10/21	0	0.00	1	58.20	58.20	-1	4,935	-0.02%
2021/10/19	0	0.00	1	57.30	57.20	-1	5,203	-0.02%
2021/10/18	1	56.40	0	0.00	56.70	1	5,351	0.02%
2021/10/15	1	57.30	2	57.35	57.30	-1	5,593	-0.02%
2021/10/14	2	56.35	8	57.00	56.70	-6	5,959	-0.10%
2021/10/13	3	55.43	0	0.00	55.10	3	6,355	0.05%
2021/10/12	1	56.30	0	0.00	56.30	1	6,482	0.02%
2021/10/08	5	57.34	0	0.00	57.20	5	6,758	0.07%
2021/10/07	100	58.47	0	0.00	58.80	100	7,076	1.41%
2021/10/06	1	58.70	0	0.00	57.60	1	7,411	0.01%
2021/10/05	3	57.90	150	56.01	58.60	-147	7,686	-1.91%	大賣/鉅額交易
2021/10/04	0	0.00	2	59.70	56.80	-2	7,883	-0.03%
2021/10/01	7	60.60	3.1	62.07	59.50	3.9	8,220	0.05%
2021/09/30	0	0.00	1	62.60	63.00	-1	8,743	-0.01%
2021/09/29	1	60.50	0	0.00	60.70	1	9,439	0.01%
2021/09/28	56	61.82	2	62.05	61.50	54	10,946	0.49%
2021/09/27	3	62.97	6	62.92	62.50	-3	11,719	-0.03%
2021/09/24	6	62.65	0	0.00	62.00	6	12,376	0.05%
2021/09/23	1	61.80	15.1	61.90	62.00	-14.1	13,703	-0.10%
2021/09/22	1	63.00	0	0.00	62.20	1	14,889	0.01%
2021/09/17	6	63.83	2	64.35	65.00	4	15,482	0.03%
2021/09/16	11	64.50	2	64.90	64.30	9	15,766	0.06%
2021/09/15	1	64.30	0	0.00	65.00	1	16,031	0.01%
2021/09/14	1.1	65.12	2	66.75	65.00	-0.9	16,733	-0.01%
2021/09/13	2	66.70	1	66.80	66.80	1	17,518	0.01%
2021/09/10	1	65.50	1	66.10	66.10	0	17,588	0.00%
2021/09/09	5	64.82	4	65.38	65.20	1	17,647	0.01%
2021/09/08	6	64.58	5	65.20	64.20	1	17,830	0.01%
2021/09/07	6	65.72	6	66.23	65.40	0	17,941	0.00%
2021/09/06	1	66.70	6	66.98	66.30	-5	18,054	-0.03%
2021/09/03	1.1	67.55	0	0.00	66.80	1.1	18,234	0.01%
2021/09/01	7	69.90	9	70.53	69.40	-2	18,473	-0.01%
2021/08/31	10	70.60	10.1	71.26	70.30	-0.1	18,592	0.00%
2021/08/27	2	68.85	3	69.00	69.10	-1	19,012	-0.01%
2021/08/26	24	70.43	16	69.71	69.00	8	19,337	0.04%
2021/08/25	0	0.00	20	67.00	67.10	-20	19,534	-0.10%
2021/08/24	1.2	64.17	22	66.45	66.30	-20.8	19,780	-0.11%
2021/08/23	8	65.49	22	65.95	65.80	-14	20,561	-0.07%
2021/08/20	0	0.00	10	63.00	63.20	-10	21,093	-0.05%
2021/08/19	1	66.20	0	0.00	63.20	1	21,520	0.00%
2021/08/18	75	66.55	10	64.97	67.00	65	21,600	0.30%
2021/08/17	7	67.54	73	65.41	64.50	-66	21,796	-0.30%
2021/08/16	62.1	67.81	9	69.20	68.40	53.1	22,036	0.24%
2021/08/13	6	72.83	3	73.00	72.20	3	22,349	0.01%
2021/08/12	2	74.20	7	72.20	74.10	-5	22,842	-0.02%
2021/08/11	14	72.68	17	73.07	71.50	-3	23,280	-0.01%
2021/08/10	17	73.26	25	73.74	72.50	-8	23,465	-0.03%
2021/08/09	14	76.14	5	75.92	75.80	9	23,677	0.04%
2021/08/06	2	74.10	4	74.40	73.70	-2	23,956	-0.01%
2021/08/05	5.1	74.32	3	74.30	74.20	2.1	24,359	0.01%
2021/08/04	2	75.70	3	76.53	76.10	-1	24,634	0.00%
2021/08/03	6	76.58	5.1	76.78	76.80	0.9	25,439	0.00%
2021/08/02	4	76.83	15	76.66	77.50	-11	26,084	-0.04%
2021/07/30	34	76.60	80.2	76.82	75.80	-46.2	26,449	-0.17%
2021/07/29	3	74.17	34	73.95	75.00	-31	27,183	-0.11%
2021/07/28	11.2	73.00	25	72.85	72.50	-13.8	27,871	-0.05%
2021/07/27	21.1	73.41	12	73.74	72.10	9.1	28,415	0.03%
2021/07/26	17	75.27	27.1	75.74	74.70	-10.1	29,154	-0.03%
2021/07/23	9.1	73.58	10	73.38	73.80	-0.9	29,831	0.00%
2021/07/22	15	71.65	11.4	72.41	71.70	3.6	30,155	0.01%
2021/07/21	15.4	74.63	47	74.91	73.30	-31.6	30,639	-0.10%
2021/07/20	45	77.36	33.4	77.27	76.80	11.6	30,768	0.04%
2021/07/19	145	77.67	164	76.59	79.40	-19	30,883	-0.06%	大買/大賣/
2021/07/16	24.2	73.87	17	74.30	74.00	7.2	31,277	0.02%
2021/07/15	22.2	73.85	25	74.35	74.80	-2.8	31,829	-0.01%
2021/07/14	35	72.27	53	72.23	72.00	-18	31,954	-0.06%
2021/07/13	16.1	77.44	6	78.43	75.60	10.1	32,305	0.03%
2021/07/12	6	82.80	31	83.86	81.20	-25	32,626	-0.08%
2021/07/09	21	82.59	31	82.74	81.10	-10	33,246	-0.03%
2021/07/08	24	84.37	47	84.22	83.60	-23	34,034	-0.07%
2021/07/07	83.1	83.81	126	83.77	84.00	-42.9	33,763	-0.13%	大賣/
2021/07/06	104	87.57	209	87.62	87.80	-105	33,327	-0.32%	大買/大賣/鉅額交易
2021/07/05	122	90.54	298	89.47	85.80	-176	32,680	-0.54%	大買/大賣/鉅額交易
2021/07/02	14	84.10	355	86.39	86.60	-341	31,335	-1.09%	大賣/鉅額交易
2021/07/01	40	78.39	60	79.46	78.80	-20	30,621	-0.07%
2021/06/30	247	82.69	221	82.83	79.80	26	30,088	0.09%	大買/大賣/
2021/06/29	186	79.29	180.7	79.52	80.20	5.3	28,815	0.02%	大買/大賣/
2021/06/28	66.6	72.64	51	72.72	74.30	15.6	27,622	0.06%
2021/06/25	15	69.17	44.1	67.88	67.60	-29.1	26,994	-0.11%
2021/06/24	6.1	68.29	37	67.35	66.80	-30.9	26,720	-0.12%
2021/06/23	62.1	70.24	71	69.70	65.60	-8.9	26,441	-0.03%
2021/06/22	54	68.57	69	67.73	69.50	-15	25,722	-0.06%
2021/06/21	8	64.01	6	64.65	63.20	2	24,893	0.01%
2021/06/18	13	65.00	8	64.51	64.30	5	24,773	0.02%
2021/06/17	1	66.60	23	65.10	64.70	-22	24,687	-0.09%
2021/06/16	5	65.02	2	64.85	64.30	3	24,501	0.01%
2021/06/15	6	64.75	26	64.60	65.80	-20	24,374	-0.08%
2021/06/11	50	64.83	0	0.00	64.10	50	24,239	0.21%
2021/06/09	3	64.10	16	64.16	63.60	-13	23,966	-0.05%
2021/06/08	12	66.67	4	66.55	65.50	8	23,840	0.03%
2021/06/07	5	64.98	8	65.29	65.20	-3	23,766	-0.01%
2021/06/04	23	66.91	18	67.22	66.30	5	23,647	0.02%
2021/06/03	5	67.00	4	67.63	66.70	1	23,600	0.00%
2021/06/02	27	67.36	17	67.75	67.00	10	23,249	0.04%
2021/06/01	11	65.12	27	64.53	65.60	-16	22,815	-0.07%
2021/05/31	34	67.57	28.6	66.86	64.20	5.4	22,585	0.02%
2021/05/28	14.6	63.09	19	62.91	64.40	-4.4	21,715	-0.02%
2021/05/27	150	59.55	188	59.60	58.60	-38	21,116	-0.18%	大買/大賣/
2021/05/26	14	57.53	5	57.72	57.80	9	20,697	0.04%
2021/05/25	12	57.50	4	56.60	56.80	8	20,585	0.04%
2021/05/24	27	59.56	19	59.72	58.80	8	20,330	0.04%
2021/05/21	175	58.75	169	58.66	60.70	6	20,101	0.03%	大買/大賣/
2021/05/20	105	59.30	91	59.79	57.20	14	19,706	0.07%	大買/
2021/05/19	93	59.19	92	59.36	61.70	1	19,174	0.01%
2021/05/18	84	54.06	107	53.57	56.10	-23	18,723	-0.12%	大賣/
2021/05/17	88	53.53	99	54.02	51.00	-11	18,450	-0.06%
2021/05/14	53	57.45	54	57.64	56.60	-1	18,170	-0.01%
2021/05/13	119	61.82	117	61.91	60.20	2	17,761	0.01%	大買/大賣/
2021/05/12	29	68.75	43	69.05	65.10	-14	17,309	-0.08%
2021/05/11	92	77.05	78	77.34	72.30	14	16,971	0.08%
2021/05/10	36	79.55	102	79.91	80.20	-66	16,146	-0.41%	大賣/
2021/05/07	37	73.85	16	73.13	75.80	21	15,440	0.14%
2021/05/06	103	76.72	78	75.96	73.90	25	14,956	0.17%	大買/
2021/05/05	133	74.78	215	72.87	74.60	-82	13,962	-0.59%	大買/大賣/
2021/05/04	45	67.08	95	73.07	69.30	-50	13,185	-0.38%
2021/05/03	220	79.82	233	78.40	72.60	-13	12,523	-0.10%	大買/大賣/
2021/04/29	129	78.76	204	79.03	80.50	-75	11,674	-0.64%	大買/大賣/
2021/04/28	88	71.15	117	71.32	73.20	-29	10,831	-0.27%	大賣/
2021/04/27	58	70.11	106.5	70.25	70.60	-48.5	10,422	-0.47%	大賣/
2021/04/26	16.5	63.89	145	65.71	66.50	-128.5	9,804	-1.31%	大賣/鉅額交易
2021/04/23	42	59.89	93	59.92	60.50	-51	9,449	-0.54%
2021/04/22	11	62.16	13	62.50	59.30	-2	9,050	-0.02%
2021/04/21	72	58.83	152	58.75	58.90	-80	8,305	-0.96%	大賣/
2021/04/20	23	53.89	135.1	53.89	56.70	-112.1	7,636	-1.47%	大賣/鉅額交易
2021/04/19	51	54.83	162	55.22	55.00	-111	7,276	-1.53%	大賣/鉅額交易
2021/04/16	88	53.21	188	52.88	53.00	-100	6,608	-1.51%	大賣/
2021/04/15	117	50.50	194	50.76	52.00	-77	5,951	-1.29%	大買/大賣/
2021/04/14	60	47.26	217	48.52	48.00	-157	5,075	-3.09%	大賣/鉅額交易
2021/04/13	0	0.00	22	45.00	44.65	-22	4,123	-0.53%
2021/04/12	7	44.98	7	44.72	44.60	0	4,101	0.00%
2021/04/09	44	43.69	6	43.37	43.30	38	3,980	0.95%
2021/04/08	17	44.51	34	44.37	44.50	-17	3,910	-0.43%
2021/04/07	1	42.05	8	41.96	42.00	-7	3,813	-0.18%
2021/04/06	22	41.71	31	41.79	41.95	-9	3,846	-0.23%
2021/04/01	1	40.45	5	40.02	40.45	-4	3,714	-0.11%
2021/03/31	2	39.50	5	39.78	39.65	-3	3,666	-0.08%
2021/03/30	1	39.65	1	39.75	39.70	0	3,699	0.00%
2021/03/29	6	39.43	3	39.95	39.35	3	3,761	0.08%
2021/03/26	3	39.20	0	0.00	39.45	3	4,132	0.07%
2021/03/25	1	39.40	2	39.40	39.25	-1	4,384	-0.02%
2021/03/24	7	38.81	0	0.00	38.80	7	4,457	0.16%
2021/03/23	6	39.20	1	39.20	39.15	5	4,470	0.11%
2021/03/22	2	39.10	0	0.00	39.50	2	4,477	0.04%
2021/03/19	2	39.15	1	39.30	39.05	1	4,517	0.02%
2021/03/18	4	39.29	11	39.49	39.35	-7	4,556	-0.15%
2021/03/17	1	39.35	1	39.60	39.30	0	4,842	0.00%
2021/03/16	10	39.39	0	0.00	38.95	10	5,185	0.19%
2021/03/15	0	40.80	0	0.00	40.80	0	5,090	0.00%
2021/03/12	0	0.00	2	40.00	40.00	-2	5,093	-0.04%
2021/03/11	17	40.43	3	40.37	39.95	14	5,153	0.27%
2021/03/10	3	41.18	13	40.80	41.15	-10	5,110	-0.20%
2021/03/09	1.1	39.29	0	0.00	39.40	1.1	4,971	0.02%
2021/03/08	5	39.05	5	39.75	39.20	0	4,807	0.00%
2021/03/05	9	39.00	3	39.65	38.85	6	4,875	0.12%
2021/03/04	1	40.05	16	39.79	39.65	-15	4,933	-0.30%
2021/03/03	2	38.98	0	0.00	39.15	2	4,974	0.04%
2021/03/02	2	39.55	0	0.00	38.55	2	5,172	0.04%
2021/02/26	2	39.40	0	0.00	39.30	2	5,475	0.04%
2021/02/24	2	39.35	3	39.62	38.80	-1	5,682	-0.02%
2021/02/23	12	39.89	13	40.08	39.80	-1	5,640	-0.02%
2021/02/22	3	38.67	7	38.99	39.00	-4	5,517	-0.07%
2021/02/19	11	37.83	11	37.76	37.75	0	5,449	0.00%
2021/02/18	1	37.80	2	37.80	37.85	-1	5,430	-0.02%
2021/02/17	0	0.00	2	36.35	36.40	-2	5,390	-0.04%
2021/02/05	0	0.00	1	35.95	35.70	-1	5,386	-0.02%
2021/02/04	0	0.00	6	35.58	35.50	-6	5,428	-0.11%
2021/02/03	5	34.65	12	34.45	34.55	-7	5,463	-0.13%
2021/02/01	1	33.35	6	33.67	33.70	-5	5,460	-0.09%
2021/01/29	6	34.10	6	34.37	34.10	0	5,424	0.00%
2021/01/28	10	34.50	0	0.00	34.50	10	5,419	0.18%
2021/01/25	10	35.10	60	35.97	35.95	-50	5,398	-0.93%
2021/01/22	1	34.55	10	34.70	35.45	-9	5,375	-0.17%
2021/01/21	15	34.03	10	34.85	34.25	5	5,375	0.09%
2021/01/20	10	34.40	0	0.00	34.10	10	5,396	0.19%
2021/01/19	10	36.30	0	0.00	35.85	10	5,413	0.18%
2021/01/18	10	34.90	14	35.73	35.95	-4	5,390	-0.07%
2021/01/15	24	35.05	9	34.87	35.05	15	5,355	0.28%
2021/01/14	15	36.06	0	0.00	36.10	15	5,286	0.28%
2021/01/13	12	36.53	1	36.85	36.65	11	5,201	0.21%
2021/01/12	0	0.00	30	37.95	37.00	-30	5,156	-0.58%
2021/01/11	1	38.90	0	0.00	38.65	1	5,091	0.02%
2021/01/08	3	38.95	3	39.20	38.90	0	5,080	0.00%
2021/01/07	10	39.40	0	0.00	39.40	10	5,063	0.20%
2021/01/06	1	39.35	1	40.60	39.35	0	5,041	0.00%
2021/01/05	3	40.00	10	40.61	40.70	-7	4,969	-0.14%
2021/01/04	8	39.71	5	39.30	39.65	3	4,893	0.06%
2020/12/31	0	0.00	17	39.36	39.45	-17	4,881	-0.35%
2020/12/30	1	39.75	0	0.00	39.70	1	4,898	0.02%
2020/12/29	5	40.73	5	40.74	39.80	0	4,849	0.00%
2020/12/25	10	39.25	11	39.09	39.15	-1	4,718	-0.02%
2020/12/24	11	39.45	12	38.95	38.90	-1	4,704	-0.02%
2020/12/23	16	39.43	16	39.39	39.70	0	4,672	0.00%
2020/12/22	29	41.97	49	41.62	40.30	-20	4,695	-0.43%
2020/12/21	85	41.07	77	40.88	40.75	8	4,377	0.18%
2020/12/18	16	38.53	17	38.84	39.10	-1	4,170	-0.02%
2020/12/17	1	38.10	11	38.13	38.20	-10	4,148	-0.24%
2020/12/16	0	0.00	7	38.36	38.20	-7	4,175	-0.17%
2020/12/15	1	39.15	2	38.45	37.90	-1	4,254	-0.02%
2020/12/14	12	38.37	0	0.00	38.55	12	4,332	0.28%
2020/12/11	44	39.71	25	40.63	38.70	19	4,395	0.43%
2020/12/10	42	40.27	33	40.48	41.00	9	4,124	0.22%
2020/12/09	1	38.25	1	37.80	37.80	0	3,814	0.00%
2020/12/08	0	0.00	1	38.55	38.20	-1	4,061	-0.02%
2020/12/07	6	38.73	6	38.59	38.55	0	4,055	0.00%
2020/12/04	7	38.76	5	38.74	38.80	2	4,018	0.05%
2020/12/03	2	37.95	3	37.95	37.95	-1	4,028	-0.02%
2020/12/02	0	0.00	2	37.40	37.45	-2	4,193	-0.05%
2020/12/01	2	37.80	12	37.60	37.60	-10	4,159	-0.24%
2020/11/30	25	38.99	38.1	39.03	38.85	-13.1	4,119	-0.32%
2020/11/27	14	38.56	9	38.74	38.70	5	4,081	0.12%
2020/11/26	20	37.91	22	38.42	38.45	-2	3,993	-0.05%
2020/11/25	24	37.04	30	37.19	36.85	-6	3,842	-0.16%
2020/11/24	33	35.08	44	35.14	35.15	-11	3,510	-0.31%
2020/11/23	25	33.75	49	33.66	33.95	-24	3,344	-0.72%
2020/11/20	2	32.35	5	32.86	32.90	-3	3,234	-0.09%
2020/11/19	8	32.68	8	32.40	32.55	0	3,219	0.00%
2020/11/18	5	32.45	0	0.00	32.20	5	3,217	0.16%
2020/11/17	1	32.25	0	0.00	32.05	1	3,231	0.03%
2020/11/16	1	32.10	0	0.00	32.25	1	3,263	0.03%
2020/11/13	10	32.55	20	32.53	32.80	-10	3,252	-0.31%
2020/11/12	13	32.57	1	31.95	31.95	12	3,257	0.37%
2020/11/11	7	32.67	19	32.80	32.90	-12	3,205	-0.37%
2020/11/10	1	31.70	1	31.70	31.70	0	3,157	0.00%
2020/11/09	7	31.99	0	0.00	32.00	7	3,161	0.22%
2020/11/06	1	31.70	0	0.00	31.80	1	3,190	0.03%
2020/11/04	2	31.75	2	31.90	31.75	0	3,433	0.00%
2020/11/02	3	31.57	3	31.63	31.85	0	3,425	0.00%
2020/10/30	11	31.84	0	0.00	31.40	11	3,412	0.32%
2020/10/29	6	31.90	9	31.83	32.20	-3	3,392	-0.09%
2020/10/28	22	32.73	6	32.55	32.65	16	3,371	0.47%
2020/10/27	14	32.47	9	32.49	32.70	5	3,335	0.15%
2020/10/26	0	0.00	2	31.70	31.45	-2	3,271	-0.06%
2020/10/23	1	31.35	0	0.00	31.25	1	3,272	0.03%
2020/10/22	2	30.58	1	30.75	30.30	1	3,270	0.03%
2020/10/16	3	31.32	0	0.00	30.90	3	3,292	0.09%
2020/10/14	3	32.67	2	33.00	32.50	1	3,245	0.03%
2020/10/12	3	32.67	1	32.95	32.75	2	3,232	0.06%
2020/10/08	0	0.00	1	32.50	32.35	-1	3,208	-0.03%
2020/10/07	3	32.78	1	32.95	32.60	2	3,196	0.06%
2020/10/06	2	32.70	11	32.05	32.50	-9	3,159	-0.28%
2020/10/05	1	31.00	0	0.00	31.30	1	3,114	0.03%
2020/09/29	0	0.00	1	30.30	30.25	-1	3,103	-0.03%
2020/09/28	0	0.00	1	30.95	30.60	-1	3,091	-0.03%
2020/09/25	35	30.73	28	30.81	30.45	7	3,080	0.23%
2020/09/24	2	31.00	2	31.25	30.65	0	2,972	0.00%
2020/09/23	2	32.00	1	32.25	32.25	1	2,879	0.03%
2020/09/22	1	32.00	1	32.75	32.70	0	2,823	0.00%
2020/09/21	7	33.97	22	33.30	33.25	-15	2,760	-0.54%
2020/09/18	60	34.43	48	34.38	34.35	12	2,708	0.44%
2020/09/17	45	34.17	64	33.75	34.45	-19	2,603	-0.73%
2020/09/16	26	32.75	32	33.05	33.30	-6	2,459	-0.24%
2020/09/15	19	31.52	3	31.55	31.30	16	2,326	0.69%
2020/09/14	4	32.21	10	32.42	31.95	-6	2,295	-0.26%
2020/09/11	40	33.41	33	33.67	32.15	7	2,227	0.31%
2020/09/10	1	31.90	14	32.32	32.00	-13	1,944	-0.67%
2020/09/09	2	31.40	9	31.91	31.95	-7	1,909	-0.37%
2020/09/08	20	31.42	13	31.26	31.25	7	1,870	0.37%
2020/09/07	72	32.85	26	33.25	32.80	46	1,799	2.56%
2020/09/04	80	30.58	0	0.00	30.80	80	1,598	5.00%
2020/09/03	0	0.00	3	31.20	30.70	-3	1,575	-0.19%
2020/09/02	93	30.37	16	30.62	31.00	77	1,534	5.02%
2020/09/01	0	0.00	4	29.80	29.70	-4	1,501	-0.27%
2020/08/31	5	30.23	10	30.03	29.85	-5	1,474	-0.34%
2020/08/27	5	29.98	77	29.37	29.05	-72	1,410	-5.10%
2020/08/26	0	0.00	3	29.18	29.05	-3	1,347	-0.22%
2020/08/25	6	29.55	0	0.00	29.15	6	1,347	0.45%
2020/08/24	0	0.00	1	28.95	28.95	-1	1,346	-0.07%
2020/08/21	0	0.00	4	28.50	28.90	-4	1,357	-0.29%
2020/08/20	5	27.67	4	27.45	27.40	1	1,331	0.08%
2020/08/18	10	29.63	15	29.38	29.15	-5	1,266	-0.39%
2020/08/17	5	29.85	0	0.00	29.40	5	1,232	0.41%
2020/08/14	5	28.90	6	29.38	29.70	-1	1,218	-0.08%
2020/08/13	10	29.00	1	28.60	28.80	9	1,195	0.75%
2020/08/12	2	29.50	1	29.65	29.15	1	1,174	0.09%
2020/08/11	106	29.94	5	30.02	29.80	101	1,135	8.90%	大買/鉅額交易
2020/08/10	26	28.04	17	28.36	29.40	9	981	0.92%
2020/08/07	106	26.72	0	0.00	26.75	106	887	11.95%	大買/鉅額交易
2020/08/06	103	26.62	0	0.00	26.45	103	880	11.70%	大買/鉅額交易
2020/08/05	0	0.00	0	27.20	26.75	0	881	-0.01%
2020/08/04	2	26.55	5	26.50	26.50	-3	882	-0.34%
2020/08/03	0	0.00	1	26.65	26.55	-1	882	-0.11%
2020/07/31	0	0.00	2	26.45	26.65	-2	876	-0.23%
2020/07/30	101	26.51	8	26.70	26.85	93	889	10.46%	大買/
2020/07/29	12	25.99	6	25.95	25.95	6	899	0.67%
2020/07/28	2	25.05	0	0.00	24.80	2	888	0.22%
2020/07/27	0	0.00	1	25.70	25.80	-1	882	-0.11%
2020/07/24	8	26.73	25	26.54	26.40	-17	875	-1.94%
2020/07/23	10	25.93	4	25.98	26.00	6	832	0.72%
2020/07/22	7	25.61	5	25.67	25.60	2	833	0.24%
2020/07/17	103	24.98	15	24.95	24.90	88	823	10.68%	大買/
2020/07/15	6	24.35	1	24.50	24.50	5	806	0.62%
2020/07/10	1	25.05	0	0.00	24.95	1	793	0.13%
2020/07/09	0	0.00	3	25.45	25.35	-3	792	-0.38%
2020/07/08	0	0.00	4	25.15	25.15	-4	790	-0.51%
2020/07/07	70	25.12	0	0.00	25.20	70	791	8.84%
2020/07/02	1	25.15	0	0.00	25.20	1	813	0.12%
2020/06/30	0	0.00	190	24.91	25.00	-190	820	-23.15%	大賣/鉅額交易
2020/06/29	1	24.65	0	0.00	24.80	1	821	0.12%
2020/06/24	50	25.24	1	25.10	25.30	49	832	5.89%
2020/06/23	80	25.19	0	0.00	25.10	80	856	9.34%
2020/06/22	63	25.35	0	0.00	25.30	63	870	7.24%
2020/06/19	1	25.50	0	0.00	25.10	1	894	0.11%
2020/06/18	5	25.56	0	0.00	25.50	5	918	0.54%
2020/06/15	1	25.20	0	0.00	25.40	1	1,047	0.10%
2020/06/12	1	25.35	0	0.00	25.50	1	1,093	0.09%
2020/06/11	3	26.15	1	25.65	25.60	2	1,153	0.17%
2020/06/09	1	27.10	3	26.98	27.00	-2	1,211	-0.17%
2020/06/08	10	26.60	3	26.93	26.65	7	1,222	0.57%
2020/06/05	0	0.00	1	25.50	25.70	-1	1,190	-0.08%
2020/06/03	3	25.55	1	25.65	25.55	2	1,204	0.17%
2020/06/02	0	0.00	2	25.15	25.25	-2	1,199	-0.17%
2020/06/01	25	24.57	0	0.00	24.75	25	1,198	2.09%
2020/05/28	6	25.27	10	25.35	25.30	-4	1,178	-0.34%
2020/05/27	2	24.20	0	0.00	24.35	2	1,163	0.17%
2020/05/26	2	24.15	0	0.00	24.30	2	1,173	0.17%
2020/05/25	2	23.90	0	0.00	24.20	2	1,182	0.17%
2020/05/22	1	24.10	0	0.00	23.95	1	1,183	0.08%
2020/05/20	0	0.00	4	23.95	23.75	-4	1,178	-0.34%
2020/05/19	2	23.95	0	0.00	24.00	2	1,178	0.17%
2020/05/14	1	24.15	2	24.00	23.85	-1	1,179	-0.08%
2020/05/08	0	0.00	1	24.65	24.60	-1	1,179	-0.08%
2020/05/06	2	24.53	1	24.50	24.25	1	1,201	0.08%
2020/05/05	3	24.48	9	24.73	24.95	-6	1,184	-0.51%
2020/04/30	2	24.05	9	23.98	24.00	-7	1,171	-0.60%
2020/04/29	1	23.30	5	23.20	23.30	-4	1,184	-0.34%
2020/04/27	1	22.25	0	0.00	22.65	1	1,244	0.08%
2020/04/24	0	0.00	2	22.05	22.00	-2	1,238	-0.16%
2020/04/17	66	23.75	0	0.00	23.20	66	1,384	4.77%
2020/04/16	2	22.90	3	23.15	23.35	-1	1,392	-0.07%
2020/04/15	3	22.82	1	23.10	23.20	2	1,395	0.14%
2020/04/13	4	21.98	0	0.00	22.15	4	1,403	0.28%
2020/04/10	1	22.30	0	0.00	22.45	1	1,407	0.07%
2020/04/08	0	0.00	1	21.95	22.30	-1	1,448	-0.07%
2020/04/06	0	0.00	2	21.25	21.35	-2	1,501	-0.13%
2020/04/01	0	0.00	1	21.65	21.55	-1	1,513	-0.07%
2020/03/31	10	21.45	10	21.45	21.45	0	1,520	0.00%
2020/03/30	0	0.00	1	20.75	21.25	-1	1,518	-0.07%
2020/03/27	3	21.82	7	21.12	20.80	-4	1,517	-0.26%
2020/03/25	0	0.00	5	21.65	21.75	-5	1,509	-0.33%
2020/03/24	1	20.30	7	20.96	20.90	-6	1,496	-0.40%
2020/03/23	2	19.00	6	19.36	19.70	-4	1,479	-0.27%
2020/03/20	0	0.00	1	18.80	18.85	-1	1,484	-0.07%
2020/03/19	6	17.17	1	17.15	17.15	5	1,537	0.33%
2020/03/18	26	20.46	0	0.00	19.00	26	1,500	1.73%
2020/03/17	66	20.96	27	20.90	20.90	39	1,456	2.68%
2020/03/13	40	24.35	1	24.10	24.10	39	1,365	2.86%
2020/03/12	28	26.40	0	0.00	26.70	28	1,304	2.15%
2020/03/10	4	27.86	0	0.00	28.10	4	1,271	0.31%
2020/03/06	1	29.15	0	0.00	29.05	1	1,245	0.08%
2020/03/02	1	28.85	1	29.40	28.80	0	1,248	0.00%
2020/02/26	2	29.90	2	30.08	29.90	0	1,257	0.00%
2020/02/25	1	29.50	0	0.00	29.50	1	1,245	0.08%
2020/02/18	0	0.00	1	29.85	29.95	-1	1,240	-0.08%
2020/02/14	2	29.58	0	0.00	29.50	2	1,245	0.16%
2020/02/12	2	29.23	1	29.20	29.30	1	1,241	0.08%
2020/02/07	3	30.00	0	0.00	29.55	3	1,225	0.24%
2020/02/05	1	30.40	0	0.00	30.45	1	1,213	0.08%
2020/02/04	1	30.90	0	0.00	30.90	1	1,199	0.08%
2020/01/31	1	30.10	2	31.20	31.70	-1	1,161	-0.09%
2020/01/30	2	30.85	3	30.67	30.50	-1	1,124	-0.09%
2020/01/20	1	32.50	0	0.00	32.65	1	1,090	0.09%
2020/01/16	6	32.80	4	32.86	32.80	2	1,074	0.19%
2020/01/15	1	32.55	1	32.40	32.40	0	1,060	0.00%
2020/01/14	1	32.65	3	32.50	32.50	-2	1,048	-0.19%
2020/01/13	13	32.67	15	32.71	32.10	-2	1,034	-0.19%
2020/01/10	2	31.60	2	31.35	31.35	0	965	0.00%
2020/01/08	0	0.00	11	30.90	30.45	-11	947	-1.16%
2020/01/07	1	31.10	0	0.00	31.20	1	937	0.11%
2020/01/06	1	31.05	0	0.00	31.30	1	929	0.11%
2020/01/03	1	31.50	15	31.48	31.60	-14	919	-1.52%
2020/01/02	4	31.95	3	31.70	31.70	1	901	0.11%
2019/12/31	3	31.77	4	31.54	31.50	-1	875	-0.11%
2019/12/30	14	31.66	16	31.65	31.70	-2	849	-0.24%
2019/12/27	1	30.90	0	0.00	30.85	1	795	0.13%
2019/12/26	5	30.60	0	0.00	30.30	5	775	0.65%
2019/12/25	2	30.33	1	30.30	30.30	1	772	0.13%
2019/12/24	0	0.00	4	30.70	30.50	-4	769	-0.52%
2019/12/23	4	30.08	0	0.00	30.05	4	751	0.53%
2019/12/18	3	31.10	4	31.14	31.15	-1	726	-0.14%
2019/12/17	0	0.00	4	30.90	31.05	-4	710	-0.56%
2019/12/16	16	30.71	6	30.85	30.90	10	674	1.48%
2019/12/13	5	29.58	10	29.64	29.80	-5	614	-0.81%
2019/12/12	0	0.00	4	28.65	28.60	-4	563	-0.71%
2019/12/11	4	28.35	0	0.00	28.35	4	564	0.71%
2019/12/10	0	0.00	2	28.28	28.40	-2	563	-0.35%
2019/12/03	0	0.00	13	27.82	28.00	-13	592	-2.19%
2019/12/02	14	27.60	1	27.60	27.60	13	602	2.16%
2019/11/26	3	28.55	6	28.78	29.00	-3	622	-0.48%
2019/11/19	0	0.00	2	27.95	27.95	-2	624	-0.32%
2019/11/18	1	27.35	0	0.00	27.50	1	627	0.16%
2019/11/11	1	28.10	0	0.00	28.10	1	725	0.14%
2019/11/07	0	0.00	2	28.65	28.40	-2	739	-0.27%
2019/11/06	0	0.00	2	28.75	28.60	-2	741	-0.27%
2019/11/05	0	0.00	1	28.85	28.70	-1	743	-0.13%
2019/11/04	10	28.50	0	0.00	28.30	10	754	1.33%
2019/11/01	1	28.55	0	0.00	28.50	1	768	0.13%
2019/10/31	50	28.40	0	0.00	28.55	50	784	6.38%
2019/10/30	1	28.35	0	0.00	28.50	1	789	0.13%
2019/10/29	1	28.50	0	0.00	28.35	1	792	0.13%
2019/10/23	2	29.28	2	29.00	29.00	0	854	0.00%
2019/10/22	0	0.00	10	29.35	29.25	-10	859	-1.16%
2019/10/21	7	29.67	4	29.39	29.25	3	869	0.35%
2019/10/18	6	28.88	8	29.21	29.50	-2	874	-0.23%
2019/10/17	3	28.55	0	0.00	28.55	3	875	0.34%
2019/10/08	1	28.15	0	0.00	28.15	1	970	0.10%
2019/10/04	0	0.00	0	28.45	28.20	0	972	0.00%
2019/10/02	1	28.85	0	0.00	28.90	1	980	0.10%
2019/09/27	0	0.00	0	28.50	28.50	0	980	0.00%
2019/09/24	2	29.25	4	29.25	29.20	-2	971	-0.21%
2019/09/18	1	28.95	0	0.00	28.90	1	954	0.10%
2019/09/12	1	28.10	0	0.00	28.15	1	952	0.11%
2019/09/11	40	27.90	0	0.00	27.95	40	959	4.17%
2019/09/06	1	28.05	0	0.00	28.15	1	959	0.10%
2019/09/05	2	28.60	0	0.00	28.20	2	952	0.21%
2019/09/04	0	0.00	32	28.30	28.30	-32	944	-3.39%
2019/09/03	60	27.76	0	0.00	27.80	60	937	6.40%
2019/09/02	60	27.34	1	27.35	27.50	59	931	6.34%
2019/08/30	60	27.14	0	0.00	27.05	60	931	6.44%
2019/08/29	60	27.09	0	0.00	27.15	60	949	6.32%
2019/08/28	64	26.75	16	26.43	27.10	48	944	5.08%
2019/08/27	0	0.00	0	27.60	26.20	0	939	0.00%
2019/08/26	9	26.30	0	0.00	26.10	9	942	0.95%
2019/08/23	1	26.55	0	0.00	26.50	1	937	0.11%
2019/08/16	6	26.67	0	0.00	27.25	6	927	0.65%
2019/08/15	16	26.58	0	0.00	26.50	16	918	1.74%
2019/08/14	46	28.00	0	0.00	27.90	46	888	5.18%
2019/08/13	15	28.40	0	0.00	28.35	15	890	1.68%
2019/08/12	17	28.75	0	0.00	28.70	17	884	1.92%
2019/08/08	20	29.05	1	29.05	29.00	19	885	2.15%
2019/08/07	50	28.74	1	28.70	28.70	49	887	5.52%
2019/08/06	102	28.52	0	0.00	28.55	102	894	11.40%	大買/鉅額交易
2019/08/05	10	29.38	0	0.00	29.05	10	898	1.11%
2019/08/01	1	30.55	0	0.00	30.60	1	887	0.11%
2019/07/30	5	31.41	0	0.00	30.95	5	885	0.56%
2019/07/26	0	0.00	1	31.40	31.10	-1	855	-0.12%
2019/07/25	1	30.85	5	31.00	30.80	-4	851	-0.47%
2019/07/24	2	30.90	7	31.00	30.90	-5	851	-0.59%
2019/07/22	0	0.00	1	31.45	31.35	-1	841	-0.12%
2019/07/19	0	0.00	38	31.14	31.15	-38	832	-4.57%
2019/07/18	7	31.04	1	31.10	30.70	6	807	0.74%
2019/07/17	1	31.15	2	31.03	31.05	-1	798	-0.13%
2019/07/16	30	29.90	0	0.00	30.45	30	767	3.91%
2019/07/15	0	0.00	4	31.69	31.40	-4	750	-0.53%
2019/07/11	0	0.00	2	31.65	31.75	-2	758	-0.26%
2019/07/10	1	31.65	0	0.00	31.65	1	758	0.13%
2019/07/08	0	0.00	1	31.65	31.70	-1	808	-0.12%
2019/07/05	0	0.00	1	31.65	31.70	-1	819	-0.12%
2019/06/24	0	0.00	2	31.30	31.30	-2	942	-0.21%
2019/06/21	0	0.00	1	31.40	31.20	-1	950	-0.11%
2019/06/19	0	0.00	3	31.50	31.40	-3	974	-0.31%
2019/06/14	0	0.00	1	31.35	31.00	-1	1,100	-0.09%
2019/06/13	1	31.00	1	31.00	31.00	0	1,146	0.00%
2019/06/11	1	30.80	0	0.00	30.80	1	1,228	0.08%
2019/06/04	1	30.85	3	30.87	30.85	-2	1,220	-0.16%
2019/06/03	1	30.85	0	0.00	31.00	1	1,233	0.08%
2019/05/30	1	31.00	0	0.00	30.90	1	1,252	0.08%
2019/05/29	2	31.20	0	0.00	31.10	2	1,283	0.16%
2019/05/27	2	30.90	0	0.00	30.85	2	1,290	0.15%
2019/05/22	5	31.10	0	0.00	30.95	5	1,355	0.37%
2019/05/21	0	0.00	2	31.10	30.90	-2	1,376	-0.15%
2019/05/20	3	31.00	11	30.93	30.70	-8	1,438	-0.56%
2019/05/17	5	29.85	0	0.00	29.90	5	1,428	0.35%
2019/05/13	0	0.00	2	29.25	29.25	-2	1,486	-0.13%
2019/05/07	0	0.00	3	30.60	30.60	-3	1,603	-0.19%
2019/05/02	2	30.95	0	0.00	30.90	2	1,741	0.11%
2019/04/30	0	0.00	2	30.30	30.55	-2	1,733	-0.12%
2019/04/26	0	30.75	0	0.00	30.15	0	1,747	0.00%
2019/04/24	1	30.75	0	0.00	30.60	1	1,759	0.06%
2019/04/22	2	30.95	0	0.00	31.05	2	1,770	0.11%
2019/04/18	2	30.35	0	0.00	30.50	2	1,782	0.11%
2019/04/17	3	30.82	0	0.00	30.80	3	1,785	0.17%
2019/04/15	50	30.98	0	0.00	31.20	50	1,821	2.75%
2019/04/12	4	30.96	0	0.00	30.70	4	1,846	0.22%
2019/04/10	51	31.81	3	31.70	31.70	48	1,801	2.66%
2019/04/09	50	32.14	0	0.00	32.10	50	1,781	2.81%
2019/04/08	61	32.44	0	0.00	32.30	61	1,774	3.44%
2019/04/03	40	32.68	0	0.00	32.60	40	1,764	2.27%
2019/04/02	50	32.68	0	0.00	32.70	50	1,765	2.83%
2019/04/01	50	32.67	0	0.00	32.65	50	1,799	2.78%
2019/03/29	61	32.68	2	32.65	32.65	59	1,896	3.11%
2019/03/27	1	32.95	0	0.00	33.05	1	1,915	0.05%
2019/03/26	41	32.83	0	0.00	32.80	41	1,991	2.06%
2019/03/25	50	32.82	0	0.00	32.75	50	2,000	2.50%
2019/03/22	50	33.49	0	0.00	33.35	50	1,991	2.51%
2019/03/21	50	33.63	0	0.00	33.55	50	1,984	2.52%
2019/03/20	53	33.26	8	33.70	33.25	45	1,958	2.30%
2019/03/19	15	34.23	24	33.91	33.90	-9	1,903	-0.47%
2019/03/18	25	34.05	0	0.00	34.10	25	1,888	1.32%
2019/03/15	5	33.68	2	33.65	33.80	3	1,858	0.16%
2019/03/12	0	0.00	1	33.15	32.85	-1	1,832	-0.05%
2019/03/06	1	33.05	5	32.78	32.70	-4	1,963	-0.20%
2019/03/05	0	0.00	5	33.10	33.00	-5	1,977	-0.25%
2019/03/04	4	33.10	0	0.00	33.00	4	1,990	0.20%
2019/02/26	1	32.70	0	0.00	32.55	1	2,100	0.05%
2019/02/25	0	0.00	1	32.75	32.70	-1	2,095	-0.05%
2019/02/22	5	32.40	1	32.35	32.40	4	2,085	0.19%
2019/02/21	40	32.50	3	32.35	32.35	37	2,084	1.78%
2019/02/20	60	32.32	0	0.00	32.35	60	2,091	2.87%
2019/02/19	1	32.65	4	32.49	32.25	-3	2,107	-0.14%
2019/02/15	1	31.20	0	0.00	31.10	1	2,327	0.04%
2019/02/14	41	31.53	0	0.00	31.45	41	2,362	1.74%
2019/02/13	61	31.67	0	0.00	31.65	61	2,380	2.56%
2019/02/12	1	31.40	1	32.10	31.75	0	2,403	0.00%
2019/01/30	45	32.33	6	32.45	32.30	39	2,353	1.66%
2019/01/29	45	32.10	0	0.00	32.10	45	2,364	1.90%
2019/01/28	40	31.93	0	0.00	32.10	40	2,396	1.67%
2019/01/25	43	31.79	0	0.00	31.60	43	2,453	1.75%
2019/01/24	23	31.79	3	32.12	31.75	20	2,469	0.81%
2019/01/10	1	31.30	0	0.00	31.30	1	2,894	0.03%
2019/01/09	0	0.00	1	31.95	31.55	-1	2,931	-0.03%
2019/01/08	1	30.90	10	31.53	31.65	-9	2,978	-0.30%
2018/12/28	7	31.26	2	31.25	31.10	5	3,350	0.15%
2018/12/26	0	0.00	2	31.20	31.00	-2	3,621	-0.06%
2018/12/25	5	31.30	2	31.20	31.20	3	3,912	0.08%
2018/12/24	25	32.05	28	31.72	31.70	-3	4,019	-0.07%
2018/12/22	6	31.63	15	32.37	32.00	-9	4,175	-0.22%
2018/12/21	0	0.00	1	30.40	30.55	-1	4,397	-0.02%
2018/12/20	2	30.43	1	30.25	30.20	1	4,750	0.02%
2018/12/19	13	30.33	0	0.00	30.40	13	5,218	0.25%
2018/12/17	10	31.55	0	0.00	31.55	10	6,366	0.16%
2018/12/14	0	0.00	5	31.50	31.45	-5	6,551	-0.08%
2018/12/13	0	0.00	5	31.85	31.65	-5	6,666	-0.08%
2018/12/12	3	31.65	0	0.00	31.60	3	6,823	0.04%
2018/12/11	2	31.50	0	0.00	31.55	2	7,000	0.03%
2018/12/07	10	31.90	0	0.00	31.85	10	7,157	0.14%
2018/12/06	3	31.78	0	0.00	31.80	3	7,305	0.04%
2018/12/05	1	32.50	0	0.00	32.55	1	7,288	0.01%
2018/12/04	0	0.00	3	33.62	33.20	-3	7,306	-0.04%
2018/12/03	5	33.36	5	33.30	33.35	0	7,334	0.00%
2018/11/30	0	0.00	4	31.70	32.55	-4	7,303	-0.05%
2018/11/29	1	32.30	6	32.52	32.00	-5	7,271	-0.07%
2018/11/28	6	32.14	0	0.00	32.15	6	7,251	0.08%
2018/11/26	78	32.26	72	32.06	32.60	6	7,229	0.08%
2018/11/23	0	0.00	1	33.35	32.30	-1	7,153	-0.01%
2018/11/22	1	33.50	1	33.85	33.10	0	7,104	0.00%
2018/11/21	2	33.70	0	0.00	33.55	2	7,106	0.03%
2018/11/20	0	0.00	6	33.79	33.75	-6	7,098	-0.08%
2018/11/19	2	34.25	0	0.00	34.05	2	7,142	0.03%
2018/11/16	0	0.00	2	34.45	34.30	-2	7,224	-0.03%
2018/11/14	12	34.28	22	34.45	34.70	-10	7,090	-0.14%
2018/11/13	1	31.80	0	0.00	32.50	1	6,940	0.01%
2018/11/12	3	32.10	0	0.00	32.15	3	6,896	0.04%
2018/11/09	2	32.83	0	0.00	32.85	2	6,888	0.03%
2018/11/08	9	33.85	5	33.98	33.70	4	6,882	0.06%
2018/11/05	1	33.65	5	34.20	33.50	-4	6,873	-0.06%
2018/11/02	18	33.84	22	34.53	33.60	-4	6,841	-0.06%
2018/11/01	10	33.75	1	33.40	33.20	9	6,788	0.13%
2018/10/31	0	0.00	11	33.20	33.10	-11	6,772	-0.16%
2018/10/30	50	32.75	0	0.00	32.95	50	6,745	0.74%
2018/10/29	50	31.94	11	31.99	32.10	39	6,710	0.58%
2018/10/26	61	31.56	0	0.00	31.20	61	6,671	0.91%
2018/10/25	52	32.00	2	32.10	32.00	50	6,643	0.75%
2018/10/24	65	34.02	10	34.29	33.90	55	6,592	0.83%
2018/10/23	10	35.00	10	36.10	35.00	0	6,544	0.00%
2018/10/22	4	35.88	0	0.00	35.75	4	6,548	0.06%
2018/10/19	6	35.28	1	35.50	35.35	5	6,575	0.08%
2018/10/18	6	35.48	0	0.00	36.10	6	6,551	0.09%
2018/10/16	2	37.03	2	37.20	36.20	0	6,460	0.00%
2018/10/15	2	37.10	0	0.00	37.45	2	6,432	0.03%
2018/10/12	2	36.60	13	36.53	37.20	-11	6,407	-0.17%
2018/10/11	22	35.92	10	36.60	35.45	12	6,363	0.19%
2018/10/09	2	39.80	0	0.00	39.15	2	6,285	0.03%
2018/10/08	9	39.71	6	40.63	39.70	3	6,244	0.05%
2018/10/05	6	40.12	2	40.25	39.90	4	6,184	0.06%
2018/10/04	4	41.19	0	0.00	41.50	4	6,058	0.07%
2018/10/03	17	42.76	23	41.23	40.80	-6	5,932	-0.10%
2018/10/02	12	43.95	7	44.35	43.70	5	5,675	0.09%
2018/10/01	1	43.75	1	44.55	44.85	0	5,602	0.00%
2018/09/28	19	45.63	17	46.84	45.10	2	5,451	0.04%
2018/09/27	0	0.00	2	46.80	46.60	-2	5,147	-0.04%
2018/09/26	14	45.60	4	46.29	46.90	10	4,805	0.21%
2018/09/25	5	45.04	20	45.29	46.40	-15	4,335	-0.35%
2018/09/21	8	41.89	17	41.69	42.30	-9	3,498	-0.26%
2018/09/20	1	39.65	8	39.44	39.80	-7	3,132	-0.22%
2018/09/19	0	0.00	2	38.70	38.65	-2	2,957	-0.07%
2018/09/18	0	0.00	2	38.58	38.50	-2	2,880	-0.07%
2018/09/17	1	37.95	10	38.39	38.00	-9	2,791	-0.32%
2018/09/14	0	0.00	1	36.20	36.40	-1	2,698	-0.04%
2018/09/13	0	0.00	10	36.90	36.75	-10	2,680	-0.37%
2018/09/12	1	36.10	3	35.78	36.10	-2	2,597	-0.08%
2018/09/07	2	35.85	1	36.30	34.85	1	2,729	0.04%
2018/09/04	0	0.00	10	34.85	34.85	-10	3,190	-0.31%
2018/08/31	10	35.70	0	0.00	35.70	10	3,245	0.31%
2018/08/30	1	35.80	0	0.00	35.80	1	3,273	0.03%
2018/08/29	1	35.80	0	0.00	35.80	1	3,298	0.03%
2018/08/24	5	36.54	5	36.10	36.15	0	3,567	0.00%
2018/08/23	1	34.40	22	36.53	37.40	-21	3,634	-0.58%
2018/08/22	2	34.30	0	0.00	34.30	2	3,572	0.06%
2018/08/17	2	35.55	0	0.00	35.00	2	3,649	0.05%
2018/08/15	1	35.85	0	0.00	35.85	1	3,712	0.03%
2018/08/13	14	37.12	12	36.80	36.75	2	3,833	0.05%
2018/08/08	112	38.34	0	0.00	38.20	112	3,936	2.85%	大買/鉅額交易
2018/08/07	115	38.28	0	0.00	38.10	115	4,197	2.74%	大買/鉅額交易
2018/08/06	80	37.98	0	0.00	38.15	80	4,249	1.88%
2018/08/03	130	38.02	0	0.00	38.00	130	4,383	2.97%	大買/鉅額交易
2018/08/02	130	37.74	10	37.70	37.55	120	4,536	2.65%	大買/鉅額交易
2018/08/01	130	38.00	1	37.90	38.40	129	4,782	2.70%	大買/鉅額交易
2018/07/31	132	38.26	0	0.00	38.20	132	4,835	2.73%	大買/鉅額交易
2018/07/30	120	38.39	0	0.00	38.25	120	4,957	2.42%	大買/鉅額交易
2018/07/27	130	38.06	0	0.00	38.20	130	5,125	2.54%	大買/鉅額交易
2018/07/26	141	37.70	2	37.53	38.50	139	5,470	2.54%	大買/鉅額交易
2018/07/25	100	36.59	1	36.90	36.85	99	5,771	1.72%
2018/07/24	1	35.80	1	35.65	35.70	0	6,003	0.00%
2018/07/23	110	35.18	1	35.10	34.90	109	6,309	1.73%	大買/鉅額交易
2018/07/20	65	35.52	0	0.00	35.05	65	6,820	0.95%
2018/07/19	100	36.31	10	36.20	36.05	90	7,048	1.28%
2018/07/18	60	36.63	1	37.20	36.55	59	7,800	0.76%
2018/07/17	11	39.20	16	39.24	39.10	-5	8,181	-0.06%
2018/07/16	50	38.85	0	0.00	38.70	50	8,410	0.59%
2018/07/13	100	38.61	0	0.00	38.50	100	8,730	1.15%
2018/07/12	90	38.66	0	0.00	38.60	90	8,953	1.01%
2018/07/11	60	38.62	0	0.00	38.65	60	9,318	0.64%
2018/07/10	0	0.00	1	38.45	38.50	-1	9,545	-0.01%
2018/07/06	100	38.43	0	0.00	38.85	100	10,006	1.00%
2018/07/05	90	38.61	1	38.75	37.65	89	10,533	0.84%
2018/07/04	50	38.66	0	0.00	38.55	50	11,356	0.44%
2018/07/03	0	0.00	1	39.15	38.75	-1	11,782	-0.01%
2018/07/02	0	0.00	2	39.15	39.15	-2	12,173	-0.02%
2018/06/29	0	0.00	1	38.90	38.90	-1	12,681	-0.01%
2018/06/28	40	38.55	1	38.80	38.30	39	13,707	0.28%
2018/06/27	0	0.00	5	38.60	38.45	-5	14,509	-0.03%
2018/06/26	12	37.91	22	37.39	37.90	-10	14,969	-0.07%
2018/06/25	11	39.27	15	38.74	38.60	-4	14,985	-0.03%
2018/06/22	3	40.60	6	40.43	40.35	-3	14,959	-0.02%
2018/06/21	11	40.90	7	40.74	40.70	4	14,952	0.03%
2018/06/20	33	41.25	39	41.08	41.05	-6	14,944	-0.04%
2018/06/19	21	43.22	6	42.73	41.90	15	14,860	0.10%
2018/06/15	8	41.64	0	0.00	41.35	8	14,688	0.05%
2018/06/14	1	44.00	9	43.63	41.80	-8	14,634	-0.05%
2018/06/13	7	42.79	20	42.93	43.00	-13	14,427	-0.09%
2018/06/12	8	40.83	5	40.65	40.55	3	14,155	0.02%
2018/06/08	9	41.39	8	41.06	40.60	1	14,092	0.01%
2018/06/07	1	41.50	1	41.50	41.40	0	14,066	0.00%
2018/06/06	0	0.00	4	41.95	41.70	-4	14,083	-0.03%
2018/06/05	1	41.70	3	41.98	41.50	-2	14,052	-0.01%
2018/06/04	1	41.65	7	41.96	41.65	-6	13,996	-0.04%
2018/06/01	10	40.43	8	40.96	41.45	2	13,910	0.01%
2018/05/31	16	40.50	5	40.00	40.00	11	13,811	0.08%
2018/05/30	12	40.95	5	40.90	40.80	7	13,763	0.05%
2018/05/29	0	0.00	5	42.03	41.80	-5	13,790	-0.04%
2018/05/28	6	40.63	6	40.66	41.50	0	13,860	0.00%
2018/05/25	5	41.45	1	41.55	41.30	4	13,857	0.03%
2018/05/24	1	41.95	1	41.90	41.80	0	13,877	0.00%
2018/05/23	1	42.00	5	42.10	41.65	-4	14,037	-0.03%
2018/05/22	25	43.02	19	42.61	42.60	6	14,005	0.04%
2018/05/21	10	42.53	17	42.39	42.35	-7	13,977	-0.05%
2018/05/18	7	41.54	0	0.00	41.95	7	13,920	0.05%
2018/05/17	5	41.65	2	41.15	41.00	3	13,925	0.02%
2018/05/16	8	41.80	7	41.76	41.55	1	13,931	0.01%
2018/05/15	40	42.25	24	42.34	41.90	16	14,067	0.11%
2018/05/14	16	39.80	8	39.60	39.85	8	13,964	0.06%
2018/05/11	3	40.27	4	39.65	39.20	-1	14,013	-0.01%
2018/05/10	31	39.26	14	40.31	39.05	17	14,003	0.12%
2018/05/09	42	39.43	48	41.50	40.50	-6	13,898	-0.04%
2018/05/08	6	39.65	3	39.35	39.35	3	13,790	0.02%
2018/05/07	4	39.53	0	0.00	39.50	4	13,729	0.03%
2018/05/04	0	0.00	11	39.34	39.50	-11	13,639	-0.08%
2018/05/03	17	38.78	24	38.90	38.85	-7	13,515	-0.05%
2018/05/02	29	41.00	21	43.14	40.35	8	13,210	0.06%
2018/04/30	5	45.74	10	45.66	44.80	-5	12,872	-0.04%
2018/04/27	34	43.20	5	41.89	43.95	29	12,666	0.23%
2018/04/26	52	44.69	100	45.13	42.60	-48	12,442	-0.39%
2018/04/25	18	47.98	14	47.82	47.30	4	11,987	0.03%
2018/04/24	68	49.78	46	49.67	48.55	22	11,725	0.19%
2018/04/23	16	47.66	58	47.39	50.00	-42	10,956	-0.38%
2018/04/20	17	46.62	22	46.21	45.75	-5	10,518	-0.05%
2018/04/19	6	45.93	5	46.10	45.75	1	10,238	0.01%
2018/04/18	2	44.95	2	45.75	45.05	0	9,880	0.00%
2018/04/17	22	44.20	1	43.85	44.20	21	9,674	0.22%
2018/04/16	1	44.10	0	0.00	43.30	1	9,341	0.01%
2018/04/13	14	44.25	35	43.36	42.70	-21	9,143	-0.23%
2018/04/12	9	45.16	2	45.00	45.00	7	8,970	0.08%
2018/04/11	44	46.00	17	45.54	45.75	27	8,742	0.31%
2018/04/10	11	45.90	67	43.99	45.80	-56	8,194	-0.68%
2018/04/09	11	43.24	6	42.54	44.30	5	7,423	0.07%
2018/04/03	31	40.16	3	40.00	40.30	28	7,016	0.40%
2018/04/02	17	39.82	6	39.43	39.00	11	6,619	0.17%
2018/03/31	132	38.97	18	38.92	39.70	114	6,123	1.86%	大買/鉅額交易
2018/03/30	58	35.61	11	36.20	37.00	47	5,122	0.92%
2018/03/29	40	33.59	31	32.90	33.65	9	4,311	0.21%
2018/03/28	10	31.00	1	31.15	31.35	9	3,816	0.24%
2018/03/27	10	30.60	0	0.00	30.70	10	3,733	0.27%
2018/03/26	10	29.40	0	0.00	29.80	10	3,683	0.27%
2018/03/22	0	0.00	4	30.26	30.15	-4	3,617	-0.11%
2018/03/20	0	0.00	5	29.99	29.85	-5	3,598	-0.14%
2018/03/14	0	0.00	1	29.85	29.85	-1	3,596	-0.03%
2018/03/12	2	29.20	2	29.38	29.50	0	3,579	0.00%
2018/03/09	0	0.00	4	29.95	30.00	-4	3,547	-0.11%
2018/03/08	1	30.00	0	0.00	30.00	1	3,559	0.03%
2018/03/07	2	29.70	0	0.00	29.85	2	3,561	0.06%
2018/03/05	2	30.70	13	30.58	30.10	-11	3,595	-0.31%
2018/03/02	5	31.01	2	31.08	31.15	3	3,556	0.08%
2018/03/01	12	31.86	1	31.75	31.70	11	3,528	0.31%
2018/02/27	38	31.50	2	31.05	31.20	36	3,427	1.05%
2018/02/26	5	31.90	1	31.55	31.65	4	3,387	0.12%
2018/02/23	0	0.00	1	31.60	31.45	-1	3,335	-0.03%
2018/02/22	3	30.85	0	0.00	30.65	3	3,147	0.10%
2018/02/09	52	29.65	0	0.00	29.80	52	3,090	1.68%
2018/02/08	11	30.18	0	0.00	29.90	11	3,086	0.36%
2018/02/07	1	30.40	1	30.60	30.40	0	3,048	0.00%
2018/02/06	1	29.80	0	0.00	29.65	1	2,875	0.03%
2018/02/02	0	0.00	26	30.98	30.75	-26	2,687	-0.97%
2018/02/01	5	30.20	9	30.42	30.45	-4	2,709	-0.15%
2018/01/31	32	30.37	6	30.69	31.00	26	2,708	0.96%
2018/01/29	0	0.00	1	30.45	30.40	-1	2,545	-0.04%
2018/01/26	0	0.00	1	30.15	30.40	-1	2,522	-0.04%
2018/01/24	3	29.90	0	0.00	29.65	3	2,502	0.12%
2018/01/22	0	0.00	6	29.55	29.55	-6	2,418	-0.25%
2018/01/19	0	0.00	4	29.00	29.00	-4	2,351	-0.17%
2018/01/15	1	28.45	0	0.00	28.40	1	2,398	0.04%
2018/01/11	2	29.00	0	0.00	28.90	2	2,414	0.08%
2018/01/10	2	29.05	0	0.00	28.90	2	2,392	0.08%
2018/01/09	0	0.00	20	29.20	29.35	-20	2,372	-0.84%
2018/01/08	4	29.45	5	29.69	29.65	-1	2,358	-0.04%
2018/01/05	0	0.00	12	28.96	29.05	-12	2,311	-0.52%
2018/01/04	3	28.85	1	28.75	28.70	2	2,287	0.09%
2018/01/02	0	0.00	3	28.58	28.70	-3	2,234	-0.13%