新光鋼 (2031)-中國信託券商分點個股進出

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▲0.22%
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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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	5	61.34	60.50	-5	3,074	-0.16%
2024/05/03	0.3	61.19	0	0.00	61.30	0.3	3,063	0.01%
2024/05/02	1	59.80	20	61.20	61.00	-19	3,052	-0.62%
2024/04/30	1	58.60	0	0.00	58.80	1	3,021	0.03%
2024/04/29	0.1	59.00	0	0.00	59.20	0.1	2,985	0.00%
2024/04/25	0	0.00	3	58.20	57.10	-3	2,960	-0.10%
2024/04/23	5	58.60	0	0.00	58.90	5	2,971	0.17%
2024/04/22	15	59.00	0	0.00	58.70	15	2,976	0.50%
2024/04/19	0	0.00	2	59.70	59.50	-2	2,969	-0.07%
2024/04/18	1.1	60.22	6	60.23	60.20	-4.9	2,951	-0.17%
2024/04/17	5	59.10	1	58.90	59.20	4	2,937	0.14%
2024/04/16	200	58.62	2	58.55	58.40	198	2,947	6.72%	大買/鉅額交易
2024/04/15	3.1	60.50	144	60.25	60.00	-140.9	2,937	-4.80%	大賣/鉅額交易
2024/04/12	2.1	60.70	3	60.37	60.10	-0.9	2,946	-0.03%
2024/04/11	6	61.13	2	61.00	61.00	4	2,953	0.14%
2024/04/10	13	63.99	2	64.05	61.70	11	2,937	0.37%
2024/04/09	26	64.41	3	64.00	64.40	23	2,904	0.79%
2024/04/08	1	61.70	3	61.80	61.80	-2	2,827	-0.07%
2024/04/03	38	62.98	130	63.13	61.60	-92	2,821	-3.26%	大賣/
2024/04/01	0	0.00	13	61.33	61.20	-13	2,879	-0.45%
2024/03/29	0	61.80	0	0.00	61.50	0	2,917	0.00%
2024/03/27	0	0.00	1	62.70	62.90	-1	3,124	-0.03%
2024/03/26	7	63.61	0	0.00	62.60	7	3,272	0.21%
2024/03/25	31	63.39	0	0.00	63.00	31	3,412	0.91%
2024/03/22	1	63.90	0.3	64.00	63.90	0.8	3,691	0.02%
2024/03/21	83	62.95	4	63.73	63.10	79	4,125	1.92%
2024/03/20	3.3	62.45	4	62.85	61.90	-0.7	4,344	-0.02%
2024/03/19	5	65.40	0	0.00	64.60	5	4,273	0.12%
2024/03/18	1	63.50	0	0.00	63.00	1	4,223	0.02%
2024/03/15	1	62.40	10	62.04	62.30	-9	4,150	-0.22%
2024/03/14	2	60.70	4.2	60.04	60.10	-2.2	4,101	-0.05%
2024/03/13	5	59.90	0	0.00	60.10	5	4,100	0.12%
2024/03/12	4	60.48	0	0.00	61.00	4	4,081	0.10%
2024/03/11	1	60.20	2	59.90	60.10	-1	4,060	-0.02%
2024/03/08	2.2	62.49	1.5	61.77	61.20	0.7	4,041	0.02%
2024/03/07	7	64.89	4.4	64.25	64.50	2.6	4,007	0.06%
2024/03/06	0	0.00	1.5	65.43	65.40	-1.5	3,983	-0.04%
2024/03/05	5	65.60	1.1	65.82	66.00	3.9	3,952	0.10%
2024/03/04	1.5	67.80	13.2	67.80	66.20	-11.7	3,929	-0.30%
2024/03/01	2.2	66.81	15	66.53	66.80	-12.8	3,824	-0.33%
2024/02/29	24	65.99	17.8	66.19	66.80	6.2	3,755	0.16%
2024/02/27	3	64.50	2	64.95	64.80	1	3,652	0.03%
2024/02/26	22	64.66	64	65.78	65.60	-42	3,587	-1.17%
2024/02/23	50.2	62.78	2	63.45	62.80	48.2	3,454	1.40%
2024/02/22	17	60.39	5	60.10	60.50	12	3,367	0.36%
2024/02/21	3	59.27	7	60.36	59.30	-4	3,339	-0.12%
2024/02/20	0	0.00	1	61.20	61.00	-1	3,290	-0.03%
2024/02/19	11	61.00	25.5	61.32	61.80	-14.5	3,280	-0.44%
2024/02/16	15	59.68	3	59.87	59.80	12	3,237	0.37%
2024/02/15	0	0.00	2	58.60	58.60	-2	3,198	-0.06%
2024/02/05	2	57.00	6	57.50	57.50	-4	3,175	-0.13%
2024/02/02	1	56.50	0	0.00	56.70	1	3,154	0.03%
2024/01/31	1	56.10	1	55.90	55.80	0	3,152	0.00%
2024/01/30	0	0.00	5	56.18	56.00	-5	3,143	-0.16%
2024/01/25	0	0.00	2.1	56.28	55.90	-2.1	3,107	-0.07%
2024/01/24	0	0.00	1	56.20	55.40	-1	3,099	-0.03%
2024/01/19	0	0.00	1	53.50	53.50	-1	3,054	-0.03%
2024/01/17	19	53.92	9	53.29	53.40	10	3,042	0.33%
2024/01/15	5	55.30	0	0.00	55.40	5	2,992	0.17%
2024/01/11	0	0.00	1	54.30	54.50	-1	2,987	-0.03%
2024/01/10	22	54.48	0	0.00	54.40	22	3,017	0.73%
2024/01/09	1	55.20	1	55.90	55.40	0	3,004	0.00%
2024/01/08	0	0.00	6	56.88	56.60	-6	2,987	-0.20%
2024/01/05	3	57.50	3	57.17	57.50	0	2,971	0.00%
2024/01/04	3	56.40	1	56.80	56.60	2	2,934	0.07%
2024/01/03	2	56.65	0	0.00	56.40	2	2,933	0.07%
2024/01/02	2	57.80	0	0.00	57.30	2	2,907	0.07%
2023/12/29	0	0.00	1	58.00	57.70	-1	2,891	-0.03%
2023/12/28	8	58.19	111	58.67	58.20	-103	2,881	-3.57%	大賣/鉅額交易
2023/12/27	2	61.00	5	59.98	60.60	-3	2,802	-0.11%
2023/12/26	2	60.80	5	60.78	60.30	-3	2,746	-0.11%
2023/12/25	9	61.61	2	61.90	60.50	7	2,710	0.26%
2023/12/22	7	60.71	4	60.80	60.60	3	2,552	0.12%
2023/12/21	76	61.31	11	61.29	61.70	65	2,485	2.62%
2023/12/20	60	59.49	31.1	59.61	60.10	28.9	2,332	1.24%
2023/12/19	58.1	59.00	16.5	59.12	60.10	41.6	2,165	1.92%
2023/12/18	16.5	57.58	11	57.61	58.00	5.5	1,870	0.29%
2023/12/15	2	54.70	16.3	55.35	56.40	-14.3	1,433	-1.00%
2023/12/14	0	0.00	1	51.90	51.30	-1	1,169	-0.09%
2023/12/13	3	51.37	0	0.00	51.40	3	1,188	0.25%
2023/12/12	1	51.20	0	0.00	51.30	1	1,207	0.08%
2023/12/11	2	51.55	0	0.00	51.50	2	1,211	0.17%
2023/12/08	0.3	51.20	0.2	51.00	51.00	0.1	1,210	0.01%
2023/12/07	0	0.00	6	52.00	51.70	-6	1,191	-0.50%
2023/12/06	2	51.60	2	51.30	51.70	0	1,169	0.00%
2023/12/05	6	51.33	7	51.60	51.50	-1	1,153	-0.09%
2023/12/04	15.1	51.49	22.2	50.86	51.80	-7.1	1,156	-0.61%
2023/12/01	4	50.30	4	50.30	50.20	0	1,117	0.00%
2023/11/30	10	50.00	4	49.90	49.90	6	1,112	0.54%
2023/11/29	1	49.90	4	49.84	49.85	-3	1,133	-0.26%
2023/11/28	2	48.90	0	0.00	49.15	2	1,111	0.18%
2023/11/24	4	48.84	0	0.00	48.75	4	1,113	0.36%
2023/11/23	3	48.90	1	48.80	48.90	2	1,122	0.18%
2023/11/22	0	49.10	5	49.36	49.10	-5	1,126	-0.44%
2023/11/21	6	49.37	10	49.50	49.35	-4	1,117	-0.36%
2023/11/17	6	48.43	0	0.00	48.20	6	1,093	0.55%
2023/11/10	0	0.00	2	47.75	47.75	-2	1,144	-0.17%
2023/11/08	2	47.05	0	0.00	47.00	2	1,164	0.17%
2023/11/07	0.1	46.85	0	46.95	46.90	0.1	1,188	0.01%
2023/11/06	0	0.00	3	47.55	47.35	-3	1,209	-0.25%
2023/11/03	0	0.00	7	46.85	46.95	-7	1,266	-0.55%
2023/10/30	2	47.40	0	0.00	47.40	2	1,604	0.12%
2023/10/24	10	46.20	0.1	46.30	46.15	9.9	1,821	0.55%
2023/10/19	1	47.60	0	0.00	47.30	1	1,868	0.05%
2023/10/17	1	47.80	6	47.92	47.30	-5	1,861	-0.27%
2023/10/16	1	47.20	0	0.00	47.90	1	1,879	0.05%
2023/10/13	1	47.40	0	0.00	47.40	1	1,890	0.05%
2023/10/11	2	46.10	0	0.00	46.10	2	1,913	0.10%
2023/10/06	1	46.55	0	0.00	46.80	1	1,912	0.05%
2023/10/04	1	45.95	0	0.00	45.75	1	1,930	0.05%
2023/10/02	2	46.90	0	0.00	46.70	2	1,949	0.10%
2023/09/25	0.1	49.30	0	0.00	48.80	0.1	1,981	0.00%
2023/09/20	0	0.00	2	50.10	50.00	-2	2,000	-0.10%
2023/09/19	0	0.00	4	49.69	49.85	-4	1,986	-0.20%
2023/09/18	1	49.90	1	49.90	49.95	0	2,002	0.00%
2023/09/15	5	49.34	2	48.93	49.50	3	1,982	0.15%
2023/09/14	2	48.65	0	0.00	48.65	2	1,988	0.10%
2023/09/06	0	0.00	3	49.20	49.35	-3	2,150	-0.14%
2023/09/05	0	0.00	6.4	48.89	49.00	-6.4	2,181	-0.29%
2023/09/04	0.3	49.70	0	0.00	49.35	0.3	2,181	0.01%
2023/09/01	1	47.25	0	0.00	47.45	1	2,174	0.05%
2023/08/31	0	46.25	1	46.85	46.85	-1	2,176	-0.05%
2023/08/30	0	0.00	1	46.25	46.25	-1	2,213	-0.05%
2023/08/29	2	45.75	0	0.00	46.15	2	2,258	0.09%
2023/08/24	0	0.00	19	45.35	45.30	-19	2,316	-0.82%
2023/08/21	0	0.00	1	46.10	46.15	-1	2,365	-0.04%
2023/08/17	0	0.00	2.3	47.08	47.00	-2.3	2,523	-0.09%
2023/08/16	0	0.00	2.3	47.55	47.05	-2.3	2,653	-0.09%
2023/08/14	3	48.65	0	0.00	47.85	3	2,807	0.11%
2023/08/11	0.1	49.55	0	0.00	49.55	0.1	2,793	0.00%
2023/08/10	0.2	50.96	0	0.00	50.60	0.2	2,767	0.01%
2023/08/09	0	0.00	253	50.58	51.00	-253	2,751	-9.19%	大賣/鉅額交易
2023/08/08	0	0.00	12	51.84	51.90	-12	2,717	-0.44%
2023/08/07	11.4	51.62	8	51.10	51.80	3.4	2,700	0.13%
2023/08/04	8	52.21	8	52.25	52.00	0	2,689	0.00%
2023/08/02	2	50.15	12	50.77	50.60	-10	2,621	-0.38%
2023/08/01	0	0.00	2	49.43	50.00	-2	2,511	-0.08%
2023/07/31	1	48.80	11	49.01	48.65	-10	2,473	-0.40%
2023/07/28	0	0.00	12	48.02	47.85	-12	2,428	-0.49%
2023/07/27	1	47.45	3	47.65	47.40	-2	2,412	-0.08%
2023/07/26	1	46.60	20	46.05	46.80	-19	2,434	-0.78%
2023/07/25	0	0.00	7	46.05	46.00	-7	2,462	-0.28%
2023/07/20	1	46.30	1	45.80	45.95	0	2,801	0.00%
2023/07/19	1	45.10	0	0.00	44.65	1	3,110	0.03%
2023/07/17	1	44.15	4	44.23	44.85	-3	3,713	-0.08%
2023/07/14	2	43.30	31	42.70	43.10	-29	3,698	-0.78%
2023/07/13	1	42.95	0	0.00	42.75	1	3,727	0.03%
2023/07/12	0	0.00	2	43.30	43.15	-2	3,768	-0.05%
2023/07/11	0	0.00	1	43.35	43.25	-1	3,773	-0.03%
2023/07/10	1	43.75	7	43.75	43.70	-6	3,759	-0.16%
2023/07/07	2	44.38	5	43.70	43.95	-3	3,764	-0.08%
2023/07/06	24	45.66	0.2	45.40	45.00	23.8	3,756	0.63%
2023/07/05	0	0.00	22	46.53	46.50	-22	3,749	-0.59%
2023/06/30	2	46.33	3	46.32	46.30	-1	3,769	-0.03%
2023/06/29	2	47.18	2.2	46.63	46.60	-0.2	3,772	-0.01%
2023/06/28	0	46.40	0	0.00	46.20	0	3,778	0.00%
2023/06/27	1	46.50	11	46.20	46.30	-10	3,799	-0.26%
2023/06/19	1	47.35	0	0.00	47.25	1	3,921	0.03%
2023/06/16	2.2	47.31	1	47.05	47.55	1.2	3,975	0.03%
2023/06/15	2	46.80	5	46.81	47.10	-3	3,978	-0.08%
2023/06/14	3	47.00	22	46.76	46.65	-19	4,045	-0.47%
2023/06/13	15	46.52	2	46.35	46.70	13	4,041	0.32%
2023/06/12	4	47.45	0	0.00	47.70	4	4,001	0.10%
2023/06/09	13	48.46	0	0.00	48.20	13	4,013	0.32%
2023/06/08	2	48.98	0	0.00	48.80	2	3,977	0.05%
2023/06/06	1	48.40	3	48.62	48.55	-2	3,975	-0.05%
2023/06/05	3	48.47	0	0.00	48.20	3	3,966	0.08%
2023/06/02	12	47.92	66	48.03	47.70	-54	3,930	-1.37%
2023/05/31	0	0.00	20	48.08	47.90	-20	3,891	-0.51%
2023/05/29	0	0.00	9	48.98	48.80	-9	3,909	-0.23%
2023/05/26	4	50.33	37	49.65	48.90	-33	3,918	-0.84%
2023/05/25	1,000	49.97	75	49.91	50.10	925	3,906	23.68%	大買/鉅額交易
2023/05/24	2	49.70	3	49.63	49.70	-1	3,873	-0.03%
2023/05/23	46	49.53	29.5	49.40	49.50	16.5	3,834	0.43%
2023/05/22	9	46.72	1.9	47.12	47.20	7.1	3,703	0.19%
2023/05/19	207	49.54	9.1	49.20	49.75	198	3,560	5.56%	大買/鉅額交易
2023/05/18	0.3	46.67	6	46.50	46.60	-5.7	3,388	-0.17%
2023/05/16	0.5	45.60	0	0.00	45.50	0.5	3,378	0.01%
2023/05/15	1	44.85	0	0.00	44.90	1	3,405	0.03%
2023/05/10	2	47.00	0	0.00	47.05	2	3,417	0.06%
2023/05/09	3	44.80	149	45.06	44.75	-146	3,377	-4.32%	大賣/鉅額交易
2023/05/08	3	46.67	72	46.87	46.40	-69	3,357	-2.06%
2023/05/05	74	47.52	0	0.00	47.05	74	3,362	2.20%
2023/05/04	1	47.10	0	0.00	46.70	1	3,347	0.03%
2023/05/03	1	47.20	5	47.10	47.20	-4	3,391	-0.12%
2023/05/02	3	47.17	2	47.00	47.45	1	3,457	0.03%
2023/04/28	2	49.75	1	49.15	48.85	1	3,432	0.03%
2023/04/27	2	48.73	6	48.48	49.65	-4	3,416	-0.12%
2023/04/26	10	47.84	36	47.67	47.95	-26	3,343	-0.78%
2023/04/25	35	50.57	14	49.26	48.20	21	3,305	0.64%
2023/04/24	141	51.13	85.7	50.59	49.80	55.3	3,135	1.76%	大買/
2023/04/21	226.9	52.84	48	52.38	53.60	178.9	2,823	6.33%	大買/鉅額交易
2023/04/20	5	49.13	5.5	49.48	48.80	-0.5	2,378	-0.02%
2023/04/19	0	0.00	3	46.90	46.35	-3	2,220	-0.14%
2023/04/18	10	46.95	1	47.45	47.20	9	2,214	0.41%
2023/04/17	1	47.00	3	46.68	47.00	-2	2,185	-0.09%
2023/04/14	6.1	44.97	1	44.90	44.70	5.1	2,142	0.24%
2023/04/12	0	0.00	7	45.50	45.60	-7	2,162	-0.32%
2023/04/11	3	45.02	10	45.25	44.95	-7	2,188	-0.32%
2023/04/10	1	46.60	0	0.00	45.75	1	2,190	0.05%
2023/04/07	7	47.17	0	0.00	46.55	7	2,195	0.32%
2023/04/06	0	47.75	0	0.00	47.75	0	2,206	0.00%
2023/03/30	4	47.55	4	47.31	47.50	0	2,418	0.00%
2023/03/28	3	46.80	0	0.00	47.00	3	2,514	0.12%
2023/03/24	2	47.78	0	0.00	48.00	2	2,580	0.08%
2023/03/23	0	0.00	14	48.07	48.00	-14	2,648	-0.53%
2023/03/22	2	47.53	4	47.76	47.70	-2	2,646	-0.08%
2023/03/21	0	47.45	5	47.53	47.50	-5	2,725	-0.18%
2023/03/20	0	45.90	0	0.00	46.00	0	2,664	0.00%
2023/03/17	0	0.00	1	46.15	45.70	-1	2,651	-0.04%
2023/03/14	3	45.70	0	0.00	45.70	3	2,564	0.12%
2023/03/13	5	45.65	0	0.00	45.50	5	2,555	0.20%
2023/03/10	1	45.70	0	0.00	45.15	1	2,546	0.04%
2023/03/09	3	44.95	3	44.90	44.90	0	2,542	0.00%
2023/03/08	0	0.00	5.3	45.41	45.55	-5.3	2,542	-0.21%
2023/03/07	2	45.73	0	0.00	45.75	2	2,547	0.08%
2023/03/06	1	45.80	0	0.00	45.75	1	2,544	0.04%
2023/03/03	1.1	45.27	0	0.00	45.15	1.1	2,549	0.04%
2023/03/02	0	0.00	2	45.20	45.25	-2	2,549	-0.08%
2023/03/01	1	43.00	11	43.12	43.30	-10	2,504	-0.40%
2023/02/23	0.1	44.55	0	0.00	44.75	0.1	2,465	0.00%
2023/02/22	4.2	44.34	9	44.03	44.25	-4.8	2,466	-0.19%
2023/02/21	10	45.48	10	45.60	45.45	0	2,456	0.00%
2023/02/20	1	45.15	0	0.00	45.55	1	2,505	0.04%
2023/02/17	0	0.00	23	44.96	45.15	-23	2,609	-0.88%
2023/02/16	2	45.35	0	0.00	45.35	2	2,625	0.08%
2023/02/15	4	44.96	122	44.99	44.90	-118	2,634	-4.48%	大賣/鉅額交易
2023/02/14	9	44.73	3	45.12	45.15	6	2,627	0.23%
2023/02/13	2	44.48	1	44.50	44.55	1	2,638	0.04%
2023/02/10	1	45.05	30	45.13	45.00	-29	2,609	-1.11%
2023/02/09	1	45.95	0	0.00	45.90	1	2,581	0.04%
2023/02/08	0	0.00	6	46.95	46.75	-6	2,559	-0.23%
2023/02/06	3	47.13	3.5	47.46	46.90	-0.5	2,534	-0.02%
2023/02/03	4	47.85	118	47.39	47.60	-114	2,504	-4.55%	大賣/鉅額交易
2023/02/01	4	47.91	30	48.16	47.90	-26	2,475	-1.05%
2023/01/31	20	48.34	11	48.18	48.40	9	2,415	0.37%
2023/01/30	26.3	46.58	10.1	46.53	46.60	16.2	2,314	0.70%
2023/01/17	39.6	45.32	26	45.32	45.30	13.6	2,270	0.60%
2023/01/16	7	44.76	0	0.00	44.15	7	2,237	0.31%
2023/01/13	5	44.53	31	44.45	44.70	-26	2,224	-1.17%
2023/01/12	68	44.73	9.1	44.81	44.85	58.9	2,243	2.63%
2023/01/11	0.1	43.65	2	44.50	43.80	-1.9	2,195	-0.09%
2023/01/10	3.1	43.84	0.2	43.94	43.50	2.9	2,173	0.13%
2023/01/09	5	43.60	0	0.00	43.80	5	2,168	0.23%
2023/01/06	1	42.95	0	0.00	42.95	1	2,146	0.05%
2023/01/04	1.1	43.60	0	0.00	43.50	1.1	2,150	0.05%
2023/01/03	0.2	43.34	1	43.35	43.40	-0.8	2,142	-0.04%
2022/12/30	0	0.00	40	42.56	42.90	-40	2,126	-1.88%
2022/12/29	3	42.20	2	42.50	42.00	1	2,104	0.05%
2022/12/28	3	43.52	31	43.37	43.50	-28	2,077	-1.35%
2022/12/27	0.3	43.30	0	0.00	43.30	0.3	2,072	0.01%
2022/12/26	2.3	43.82	1	43.45	43.80	1.3	2,068	0.06%
2022/12/23	21.5	44.52	8.5	44.20	44.00	13	2,043	0.63%
2022/12/22	120.7	43.32	112	44.00	44.25	8.7	1,970	0.44%	大買/大賣/
2022/12/21	102	42.36	16	42.28	41.55	86	1,821	4.72%	大買/
2022/12/20	27.1	41.35	36	40.67	40.35	-8.9	1,741	-0.51%
2022/12/19	19	42.22	2	40.85	41.70	17	1,730	0.98%
2022/12/16	27	42.19	5	42.38	42.00	22	1,698	1.30%
2022/12/15	25	41.71	2	41.90	42.10	23	1,633	1.41%
2022/12/14	2	40.60	2	40.90	40.50	0	1,535	0.00%
2022/12/13	23	40.44	1	41.90	41.70	22	1,483	1.48%
2022/12/12	1	39.00	0	0.00	39.05	1	1,359	0.07%
2022/12/07	4	38.39	2	38.53	37.85	2	1,363	0.15%
2022/12/06	0	0.00	5	39.07	38.75	-5	1,348	-0.37%
2022/12/05	3	39.33	10	39.14	39.30	-7	1,372	-0.51%
2022/12/02	2	38.35	0	0.00	38.25	2	1,426	0.14%
2022/12/01	0	0.00	6	38.50	38.50	-6	1,522	-0.39%
2022/11/29	0	0.00	6	37.63	37.70	-6	1,505	-0.40%
2022/11/28	0	0.00	1	36.80	37.15	-1	1,505	-0.07%
2022/11/25	2	38.05	10	38.15	37.25	-8	1,502	-0.53%
2022/11/24	0	37.45	9	37.42	37.25	-9	1,482	-0.61%
2022/11/23	0	0.00	35.2	37.10	37.00	-35.2	1,473	-2.39%
2022/11/21	1	37.75	5	37.50	37.80	-4	1,476	-0.27%
2022/11/16	12.2	37.55	2	37.10	37.35	10.2	1,476	0.69%
2022/11/15	10	37.24	5	37.51	37.50	5	1,428	0.35%
2022/11/14	2	35.10	52	34.97	35.20	-50	1,319	-3.79%
2022/11/11	0	0.00	30	34.30	34.05	-30	1,302	-2.30%
2022/11/10	1	34.50	0	0.00	34.40	1	1,308	0.08%
2022/11/09	2	35.03	0	0.00	35.00	2	1,337	0.15%
2022/11/08	0	0.00	1	36.05	35.75	-1	1,401	-0.07%
2022/11/02	0	0.00	1	34.50	34.60	-1	1,518	-0.07%
2022/10/28	0	0.00	2	34.30	34.15	-2	1,581	-0.13%
2022/10/24	2	36.23	2	36.00	36.00	0	1,838	0.00%
2022/10/20	2	36.08	0	0.00	36.00	2	1,839	0.11%
2022/10/19	0	0.00	7	35.51	35.20	-7	1,805	-0.39%
2022/10/18	1	34.60	1	35.05	35.15	0	1,805	0.00%
2022/10/17	3	34.15	0	0.00	34.40	3	1,812	0.17%
2022/10/12	2	34.85	0	0.00	34.70	2	1,873	0.11%
2022/10/03	6	33.03	0	0.00	33.30	6	1,919	0.31%
2022/09/27	1	33.80	0	0.00	34.90	1	2,006	0.05%
2022/09/26	7	35.04	1	34.45	34.45	6	2,027	0.30%
2022/09/23	4	37.10	0	0.00	36.90	4	2,042	0.20%
2022/09/21	0	0.00	1	37.80	37.15	-1	2,072	-0.05%
2022/09/20	1	37.60	0	0.00	37.60	1	2,091	0.05%
2022/09/15	10.1	39.00	3	39.20	39.15	7.1	2,134	0.33%
2022/09/13	2	39.53	2	39.83	39.80	0	2,205	0.00%
2022/09/12	6	38.71	4	39.55	39.80	2	2,259	0.09%
2022/09/08	2	37.95	13	38.33	38.80	-11	2,242	-0.49%
2022/09/07	14	37.29	753	36.80	36.30	-739	2,193	-33.69%	大賣/鉅額交易
2022/09/06	0	0.00	1	36.15	35.70	-1	2,111	-0.05%
2022/08/31	0	0.00	3	37.98	38.20	-3	2,193	-0.14%
2022/08/29	0	0.00	2	37.55	37.60	-2	2,222	-0.09%
2022/08/26	0	0.00	1	38.80	38.90	-1	2,222	-0.04%
2022/08/24	1	39.25	1	39.00	39.05	0	2,223	0.00%
2022/08/23	0	0.00	1	37.85	37.95	-1	2,223	-0.04%
2022/08/22	0	0.00	2	38.60	38.55	-2	2,251	-0.09%
2022/08/17	4	39.46	0.4	39.85	39.25	3.6	2,296	0.16%
2022/08/16	1	39.80	0	0.00	39.30	1	2,309	0.04%
2022/08/15	8	39.30	2.6	39.63	40.00	5.4	2,319	0.23%
2022/08/12	3	37.45	3.1	38.25	38.20	-0.1	2,268	0.00%
2022/08/11	0	0.00	4	36.75	36.80	-4	2,251	-0.18%
2022/08/10	1	35.95	1	35.80	36.00	0	2,304	0.00%
2022/08/09	1	35.00	0	0.00	35.55	1	2,351	0.04%
2022/08/05	0	0.00	2	35.00	35.30	-2	2,517	-0.08%
2022/08/04	1	35.10	14	34.83	34.60	-13	2,699	-0.48%
2022/08/03	3	35.57	1	35.20	35.20	2	2,871	0.07%
2022/08/02	2	36.48	0	0.00	36.55	2	2,922	0.07%
2022/08/01	17	36.57	6	37.83	37.85	11	2,926	0.38%
2022/07/25	1	36.05	1	36.00	35.95	0	3,074	0.00%
2022/07/22	0	0.00	1	36.15	35.70	-1	3,111	-0.03%
2022/07/21	0.2	35.80	1	35.30	35.70	-0.8	3,169	-0.03%
2022/07/20	2	36.00	0	0.00	36.00	2	3,284	0.06%
2022/07/18	0	34.15	1	34.25	35.00	-1	3,363	-0.03%
2022/07/13	0	0.00	1	33.75	33.95	-1	3,715	-0.03%
2022/07/12	0.4	33.50	20	33.00	32.90	-19.6	3,854	-0.51%
2022/07/11	0	0.00	0.2	34.70	34.95	-0.2	4,111	0.00%
2022/07/08	0	0.00	2	35.05	35.00	-2	4,425	-0.05%
2022/07/07	10	33.70	0	0.00	34.40	10	4,531	0.22%
2022/07/06	2	34.25	1	34.10	34.10	1	4,607	0.02%
2022/07/05	3	38.97	0	0.00	39.30	3	4,714	0.06%
2022/07/04	0.5	38.40	0	0.00	38.45	0.5	4,741	0.01%
2022/06/30	1	39.70	0	0.00	39.65	1	5,169	0.02%
2022/06/24	0	0.00	10	40.30	40.55	-10	5,472	-0.18%
2022/06/23	1	40.50	0.1	40.25	40.20	0.9	5,563	0.02%
2022/06/22	1	40.75	0	0.00	40.60	1	5,704	0.02%
2022/06/21	0.1	41.80	20	42.00	42.35	-19.9	5,876	-0.34%
2022/06/20	0	0.00	11	42.52	41.50	-11	5,941	-0.19%
2022/06/17	0	0.00	11	44.32	44.15	-11	5,929	-0.19%
2022/06/16	1	46.25	0.1	45.30	45.00	0.9	5,954	0.02%
2022/06/14	0.1	46.40	2	46.70	46.85	-1.9	6,001	-0.03%
2022/06/13	0	0.00	1	47.50	47.25	-1	6,048	-0.02%
2022/06/10	1	48.80	0	0.00	48.80	1	6,117	0.02%
2022/06/07	10	50.40	17	50.30	50.70	-7	6,319	-0.11%
2022/05/31	3	50.03	2	49.90	49.90	1	6,505	0.02%
2022/05/30	16	50.34	0	0.00	50.20	16	6,532	0.24%
2022/05/27	5	49.70	9.6	49.55	49.70	-4.6	6,570	-0.07%
2022/05/26	4.1	49.04	0	0.00	48.75	4.1	6,797	0.06%
2022/05/25	5	48.00	6.4	47.69	48.55	-1.4	6,898	-0.02%
2022/05/24	3.1	48.65	15	48.21	48.15	-11.9	6,930	-0.17%
2022/05/23	2.3	48.78	0	0.00	48.95	2.3	6,917	0.03%
2022/05/20	2	48.80	1	49.00	48.65	1	6,929	0.01%
2022/05/19	4	48.24	7	48.19	48.30	-3	7,060	-0.04%
2022/05/18	2	49.63	2	49.88	50.00	0	7,041	0.00%
2022/05/17	12.1	49.22	3	48.98	48.95	9.1	6,988	0.13%
2022/05/16	5.2	49.40	2	49.30	48.90	3.2	6,957	0.05%
2022/05/13	15.1	49.75	3	49.70	49.70	12.1	6,918	0.17%
2022/05/12	0	0.00	165	50.71	50.00	-165	6,906	-2.39%	大賣/鉅額交易
2022/05/11	13.9	52.89	53	53.28	52.40	-39.2	6,732	-0.58%
2022/05/10	4	56.95	4	57.10	57.10	0	6,590	0.00%
2022/05/09	4	58.85	8	58.44	58.00	-4	6,529	-0.06%
2022/05/06	8	60.19	12	60.59	60.40	-4	6,495	-0.06%
2022/05/05	10	62.58	43	62.44	62.40	-33	6,448	-0.51%
2022/05/04	4	62.58	44	62.49	62.00	-40	6,383	-0.63%
2022/05/03	1	63.20	2	63.80	63.50	-1	6,305	-0.02%
2022/04/29	4	64.53	2	64.41	64.40	2	6,295	0.03%
2022/04/28	3	64.73	4	64.50	64.20	-1	6,285	-0.02%
2022/04/27	9.5	64.33	0.4	63.80	65.00	9.1	6,252	0.15%
2022/04/26	13.2	65.42	3.2	67.31	65.10	10	6,193	0.16%
2022/04/25	28	66.85	12.8	66.35	66.10	15.2	6,069	0.25%
2022/04/22	13	69.46	6.1	69.59	69.40	6.9	5,992	0.11%
2022/04/21	16.1	70.19	7.2	70.27	69.50	8.9	5,952	0.15%
2022/04/20	22.6	70.26	71.7	70.29	71.40	-49.1	5,912	-0.83%
2022/04/19	59.1	72.68	7	72.49	72.40	52.1	5,733	0.91%
2022/04/18	32	73.47	9	73.40	72.90	23	5,664	0.41%
2022/04/15	74.3	75.72	18	76.02	75.50	56.3	5,535	1.02%
2022/04/14	79.2	73.03	31	75.13	74.80	48.2	5,271	0.91%
2022/04/13	14	71.58	13	72.14	71.20	1	4,961	0.02%
2022/04/12	3	70.53	1	70.70	70.70	2	4,847	0.04%
2022/04/11	19	70.79	138	70.54	69.80	-119	4,768	-2.50%	大賣/鉅額交易
2022/04/08	30	69.03	57	68.40	69.20	-27	4,625	-0.58%
2022/04/07	26	70.83	180.2	69.26	67.90	-154.2	4,547	-3.39%	大賣/鉅額交易
2022/04/06	35	70.93	59	71.25	70.80	-24	4,326	-0.55%
2022/04/01	63	69.21	37.1	69.25	69.50	25.9	4,057	0.64%
2022/03/31	27	68.24	19.2	67.67	67.80	7.9	3,960	0.20%
2022/03/30	14	65.65	8.3	66.64	67.40	5.7	3,881	0.15%
2022/03/29	11	66.54	22	66.52	66.00	-11	3,843	-0.29%
2022/03/28	3.7	66.59	5	66.72	67.90	-1.3	3,778	-0.03%
2022/03/25	167.5	66.57	28.2	67.47	68.00	139.4	3,716	3.75%	大買/鉅額交易
2022/03/24	58.6	66.52	37.1	66.31	66.00	21.5	3,626	0.59%
2022/03/23	22	64.60	27	64.98	65.30	-5	3,518	-0.14%
2022/03/22	2	64.10	11	64.02	64.10	-9	3,412	-0.26%
2022/03/21	3	63.73	13	62.38	63.30	-10	3,357	-0.30%
2022/03/18	10.3	62.41	11	62.05	62.00	-0.8	3,338	-0.02%
2022/03/17	14	62.32	20	62.04	62.40	-6	3,326	-0.18%
2022/03/16	19	62.78	1	64.30	62.30	18	3,272	0.55%
2022/03/15	20	63.74	5	64.50	64.20	15	3,223	0.47%
2022/03/14	114	65.31	34.1	65.48	66.20	79.9	3,167	2.52%	大買/
2022/03/11	21	63.65	19	63.74	63.80	2	3,076	0.07%
2022/03/10	17	62.22	9	62.62	62.70	8	3,000	0.27%
2022/03/09	2	60.45	0	0.00	61.70	2	2,973	0.07%
2022/03/08	9	62.67	9	60.98	59.50	0	2,944	0.00%
2022/03/07	2	61.45	3	61.53	62.10	-1	2,860	-0.03%
2022/03/04	1	62.60	0.2	62.60	62.50	0.9	2,805	0.03%
2022/03/03	5	62.90	2	62.95	63.00	3	2,793	0.11%
2022/03/02	1.1	62.32	1	62.60	62.70	0.1	2,778	0.00%
2022/03/01	75.2	64.11	33	63.38	63.00	42.2	2,739	1.54%
2022/02/25	0	0.00	12	61.08	62.00	-12	2,577	-0.47%
2022/02/24	1	60.10	3	60.13	59.40	-2	2,513	-0.08%
2022/02/23	2	59.30	0	0.00	59.80	2	2,470	0.08%
2022/02/22	6	59.57	4	59.28	59.50	2	2,466	0.08%
2022/02/21	12	60.94	12	60.64	60.30	0	2,430	0.00%
2022/02/18	3	59.00	14	58.57	58.90	-11	2,301	-0.48%
2022/02/17	2	57.85	0	0.00	57.50	2	2,279	0.09%
2022/02/16	15	58.29	0	0.00	57.80	15	2,322	0.65%
2022/02/15	78.1	58.62	0	0.00	58.10	78.1	2,323	3.36%
2022/02/14	93	58.32	2	58.70	58.90	91	2,375	3.83%
2022/02/11	19	57.78	18	57.73	58.00	1	2,304	0.04%
2022/02/10	4	57.90	2	57.75	58.10	2	2,341	0.09%
2022/02/09	0.1	56.75	3	56.87	57.00	-2.9	2,462	-0.12%
2022/02/08	3	55.33	3	55.70	56.40	0	2,451	0.00%
2022/02/07	25	54.54	10	54.40	55.50	15	2,474	0.61%
2022/01/25	6	53.10	36	51.78	51.90	-30	2,543	-1.18%
2022/01/21	1	53.40	2	53.55	53.40	-1	2,602	-0.04%
2022/01/20	0	0.00	9	54.20	54.30	-9	2,638	-0.34%
2022/01/19	1	54.10	6	53.68	53.70	-5	2,646	-0.19%
2022/01/18	1	54.50	3	55.00	54.50	-2	2,664	-0.08%
2022/01/17	0	0.00	0.2	54.20	54.50	-0.2	2,705	-0.01%
2022/01/14	7	54.80	4	54.10	54.20	3	2,793	0.11%
2022/01/13	1	55.00	3	55.53	55.20	-2	2,814	-0.07%
2022/01/12	0.2	54.40	16	54.66	54.70	-15.9	2,807	-0.56%
2022/01/11	1	55.80	15	55.10	55.10	-14	2,789	-0.50%
2022/01/10	2.1	56.08	15	56.30	56.00	-12.9	2,792	-0.46%
2022/01/07	0	0.00	16	56.96	56.70	-16	2,784	-0.57%
2022/01/06	1	57.10	4	57.40	57.30	-3	2,807	-0.11%
2022/01/05	1	57.90	0	0.00	57.50	1	2,846	0.04%
2022/01/04	2	57.20	5	57.50	57.50	-3	2,874	-0.10%
2022/01/03	6	57.63	30	57.67	57.50	-24	2,898	-0.83%
2021/12/30	0	0.00	5.5	58.25	58.20	-5.5	2,921	-0.19%
2021/12/28	1	58.00	1.1	58.48	58.20	-0.1	2,990	0.00%
2021/12/24	6	59.88	6	59.53	59.00	0	3,096	0.00%
2021/12/23	7	60.49	6	60.08	60.00	1	3,119	0.03%
2021/12/22	1	59.50	0	0.00	59.60	1	3,094	0.03%
2021/12/21	0	0.00	1	59.70	59.90	-1	3,097	-0.03%
2021/12/20	10.1	59.50	16	59.90	60.00	-5.9	3,082	-0.19%
2021/12/17	6	58.32	3	59.00	58.80	3	3,019	0.10%
2021/12/15	0.1	57.00	0	0.00	57.00	0.1	2,979	0.00%
2021/12/14	0	0.00	5	57.28	56.80	-5	3,001	-0.17%
2021/12/13	0	0.00	2	58.50	58.60	-2	2,981	-0.07%
2021/12/10	0	0.00	7	57.40	57.50	-7	2,985	-0.23%
2021/12/09	1	57.90	0	59.00	57.80	1	3,034	0.03%
2021/12/08	1	59.48	2	58.70	58.70	-1	3,077	-0.03%
2021/12/07	0	0.00	1	57.40	58.50	-1	3,081	-0.03%
2021/12/03	0	0.00	0.2	57.80	57.30	-0.2	3,109	-0.01%
2021/12/01	0	0.00	2	57.00	57.00	-2	3,181	-0.06%
2021/11/29	2	56.30	1	56.60	56.80	1	3,269	0.03%
2021/11/26	0	0.00	1	58.10	57.80	-1	3,312	-0.03%
2021/11/25	3	59.27	1	59.00	59.00	2	3,404	0.06%
2021/11/24	1	58.80	2	59.00	58.80	-1	3,404	-0.03%
2021/11/22	0	56.10	2	56.00	56.60	-2	3,586	-0.06%
2021/11/19	5	56.10	7.1	56.21	56.10	-2.1	3,630	-0.06%
2021/11/18	2	56.90	0.1	56.90	56.70	1.9	3,716	0.05%
2021/11/17	0	0.00	0.1	57.10	57.10	-0.1	3,795	0.00%
2021/11/16	0	0.00	3.3	56.56	56.20	-3.3	3,824	-0.09%
2021/11/15	2	56.71	8.4	56.89	56.80	-6.4	3,881	-0.16%
2021/11/12	1	58.60	1	58.60	58.30	0	3,955	0.00%
2021/11/11	1	60.39	2	60.65	58.70	-1	4,057	-0.02%
2021/11/10	1	58.52	2	58.60	58.60	-1	4,129	-0.02%
2021/11/09	4	59.75	3	59.67	59.50	1	4,171	0.02%
2021/11/08	19	60.73	39	60.92	60.00	-20	4,194	-0.48%
2021/11/05	0	0.00	1	58.10	58.50	-1	4,137	-0.02%
2021/11/04	1	58.60	0.1	58.70	58.50	0.9	4,210	0.02%
2021/11/03	1	58.70	3	59.33	59.40	-2	4,313	-0.05%
2021/11/01	1	57.91	9	58.14	58.20	-8	4,327	-0.18%
2021/10/29	4	57.78	11	58.32	58.20	-7	4,348	-0.16%
2021/10/28	6.1	59.05	5	58.98	59.00	1.1	4,363	0.02%
2021/10/26	2	57.60	0	0.00	57.60	2	4,697	0.04%
2021/10/25	0	0.00	2	56.50	56.80	-2	4,777	-0.04%
2021/10/22	7	57.16	0	0.00	55.20	7	4,893	0.14%
2021/10/21	5	57.10	1	57.90	58.20	4	4,935	0.08%
2021/10/19	0	0.00	20	56.83	57.20	-20	5,203	-0.38%
2021/10/18	1	56.20	0	0.00	56.70	1	5,351	0.02%
2021/10/15	20	57.61	0	0.00	57.30	20	5,593	0.36%
2021/10/14	0	0.00	1	56.50	56.70	-1	5,959	-0.02%
2021/10/12	0	0.00	0.3	56.80	56.30	-0.3	6,482	0.00%
2021/10/07	2	58.60	5.3	57.80	58.80	-3.3	7,076	-0.05%
2021/10/06	1	57.70	0	0.00	57.60	1	7,411	0.01%
2021/10/05	2	56.05	1	56.10	58.60	1	7,686	0.01%
2021/10/04	3	59.23	15	58.35	56.80	-12	7,883	-0.15%
2021/10/01	2	61.15	9	60.50	59.50	-7	8,220	-0.09%
2021/09/30	12.2	62.14	5	62.68	63.00	7.1	8,743	0.08%
2021/09/29	2	60.95	18.1	61.18	60.70	-16.1	9,439	-0.17%
2021/09/28	1	61.80	2	61.75	61.50	-1	10,946	-0.01%
2021/09/24	3	62.30	1	62.10	62.00	2	12,376	0.02%
2021/09/23	2	62.70	1	62.10	62.00	1	13,703	0.01%
2021/09/22	2.1	62.72	67	62.77	62.20	-65	14,889	-0.44%
2021/09/17	3	64.53	1	64.20	65.00	2	15,482	0.01%
2021/09/16	7	64.57	25	65.00	64.30	-18	15,766	-0.11%
2021/09/15	8.2	64.52	5.1	63.73	65.00	3.1	16,031	0.02%
2021/09/14	7.1	66.07	7.1	65.20	65.00	0.1	16,733	0.00%
2021/09/13	9	66.99	0	0.00	66.80	9	17,518	0.05%
2021/09/10	37	66.53	12	66.57	66.10	25	17,588	0.14%
2021/09/09	0	0.00	2	65.40	65.20	-2	17,647	-0.01%
2021/09/08	0	0.00	30	64.33	64.20	-30	17,830	-0.17%
2021/09/07	11.2	64.99	0	0.00	65.40	11.2	17,941	0.06%
2021/09/06	1	67.50	1	66.80	66.30	0	18,054	0.00%
2021/09/03	0	0.00	2	66.80	66.80	-2	18,234	-0.01%
2021/09/02	11	67.89	42	67.58	67.60	-31	18,385	-0.17%
2021/09/01	12	69.55	2	70.00	69.40	10	18,473	0.05%
2021/08/31	15	70.81	10	70.78	70.30	5	18,592	0.03%
2021/08/30	10	69.10	1	69.80	69.60	9	18,777	0.05%
2021/08/26	116	72.03	70.1	71.52	69.00	45.9	19,337	0.24%	大買/
2021/08/25	10.2	65.47	1.1	66.55	67.10	9.1	19,534	0.05%
2021/08/24	5	64.00	0	0.00	66.30	5	19,780	0.03%
2021/08/23	4.1	65.36	0	0.00	65.80	4.1	20,561	0.02%
2021/08/20	1	63.60	0	0.00	63.20	1	21,093	0.00%
2021/08/19	2.6	66.23	0	0.00	63.20	2.6	21,520	0.01%
2021/08/18	4	63.18	73.4	63.10	67.00	-69.4	21,600	-0.32%
2021/08/17	2.3	65.98	25.3	65.45	64.50	-23	21,796	-0.11%
2021/08/16	1.2	69.68	1	69.80	68.40	0.2	22,036	0.00%
2021/08/13	7.5	72.53	13.1	72.63	72.20	-5.6	22,349	-0.03%
2021/08/12	7	73.73	4	73.35	74.10	3	22,842	0.01%
2021/08/11	1.8	74.13	9	72.66	71.50	-7.2	23,280	-0.03%
2021/08/10	15	73.00	20	73.30	72.50	-5	23,465	-0.02%
2021/08/09	28	76.09	10	75.17	75.80	18	23,677	0.08%
2021/08/06	9	74.02	5.4	73.94	73.70	3.7	23,956	0.02%
2021/08/05	2.2	74.13	33	74.47	74.20	-30.9	24,359	-0.13%
2021/08/04	1	75.70	7	76.27	76.10	-6	24,634	-0.02%
2021/08/03	19	76.67	19	76.49	76.80	0	25,439	0.00%
2021/08/02	32.2	76.65	2	76.50	77.50	30.2	26,084	0.12%
2021/07/30	57.3	76.68	58.3	76.70	75.80	-1	26,449	0.00%
2021/07/29	9.2	73.54	2	74.80	75.00	7.2	27,183	0.03%
2021/07/28	22	72.99	10.2	72.91	72.50	11.8	27,871	0.04%
2021/07/27	5.1	72.80	27	73.37	72.10	-21.9	28,415	-0.08%
2021/07/26	48.2	75.72	5	75.66	74.70	43.2	29,154	0.15%
2021/07/23	29	72.93	7.1	73.95	73.80	21.9	29,831	0.07%
2021/07/22	42.8	73.00	72	73.01	71.70	-29.2	30,155	-0.10%
2021/07/21	19	74.74	12	75.92	73.30	7	30,639	0.02%
2021/07/20	27.3	77.74	28.4	77.00	76.80	-1.1	30,768	0.00%
2021/07/19	32.2	77.36	36.2	77.32	79.40	-4	30,883	-0.01%
2021/07/16	5.1	74.25	24	73.51	74.00	-18.9	31,277	-0.06%
2021/07/15	36	73.63	21	73.51	74.80	15	31,829	0.05%
2021/07/14	25.4	72.31	62.2	71.99	72.00	-36.8	31,954	-0.12%
2021/07/13	22.7	78.42	121.7	77.31	75.60	-99	32,305	-0.31%	大賣/
2021/07/12	24	84.01	54.4	82.98	81.20	-30.4	32,626	-0.09%
2021/07/09	41.1	82.92	24	82.96	81.10	17.1	33,246	0.05%
2021/07/08	42.2	84.70	33	84.47	83.60	9.2	34,034	0.03%
2021/07/07	96	84.25	203.4	84.22	84.00	-107.4	33,763	-0.32%	大賣/鉅額交易
2021/07/06	96.2	87.95	86.3	87.98	87.80	9.9	33,327	0.03%
2021/07/05	229.1	90.00	215.5	90.17	85.80	13.6	32,680	0.04%	大買/大賣/
2021/07/02	47.5	82.71	131	85.02	86.60	-83.5	31,335	-0.27%	大賣/
2021/07/01	125.3	78.66	65.2	78.58	78.80	60.2	30,621	0.20%	大買/
2021/06/30	180.7	83.44	207.3	82.98	79.80	-26.6	30,088	-0.09%	大買/大賣/
2021/06/29	167.4	79.25	209.2	78.32	80.20	-41.8	28,815	-0.15%	大買/大賣/
2021/06/28	154.1	71.04	109.2	72.80	74.30	44.9	27,622	0.16%	大買/大賣/
2021/06/25	34	68.17	44	68.24	67.60	-10	26,994	-0.04%
2021/06/24	67	67.88	61	67.03	66.80	6	26,720	0.02%
2021/06/23	148.3	69.61	119	67.66	65.60	29.3	26,441	0.11%	大買/大賣/
2021/06/22	42.1	68.57	49	68.48	69.50	-6.9	25,722	-0.03%
2021/06/21	6	64.13	20.1	64.34	63.20	-14.1	24,893	-0.06%
2021/06/18	14	64.65	8	65.13	64.30	6	24,773	0.02%
2021/06/17	39	65.62	27	64.91	64.70	12	24,687	0.05%
2021/06/16	4.2	65.41	14	64.85	64.30	-9.8	24,501	-0.04%
2021/06/15	2.2	64.12	1	64.60	65.80	1.2	24,374	0.00%
2021/06/11	10.2	64.86	5	64.28	64.10	5.2	24,239	0.02%
2021/06/09	36	64.24	4.1	64.18	63.60	31.9	23,966	0.13%
2021/06/08	27	65.50	16	66.02	65.50	11	23,840	0.05%
2021/06/07	11	64.61	47	64.23	65.20	-36	23,766	-0.15%
2021/06/04	18.2	67.73	43	66.79	66.30	-24.8	23,647	-0.10%
2021/06/03	33	66.84	135.4	66.57	66.70	-102.4	23,600	-0.43%	大賣/鉅額交易
2021/06/02	119.5	67.12	19	66.91	67.00	100.5	23,249	0.43%	大買/
2021/06/01	9.2	65.52	16.1	64.11	65.60	-6.9	22,815	-0.03%
2021/05/31	177.2	68.31	77.1	65.91	64.20	100	22,585	0.44%	大買/
2021/05/28	87	62.52	80	63.76	64.40	7	21,715	0.03%
2021/05/27	11	59.78	14	60.81	58.60	-3	21,116	-0.01%
2021/05/26	0	0.00	4	56.93	57.80	-4	20,697	-0.02%
2021/05/25	19	56.97	15.2	56.58	56.80	3.8	20,585	0.02%
2021/05/24	16	59.49	2	60.35	58.80	14	20,330	0.07%
2021/05/21	114	60.28	69	59.76	60.70	45	20,101	0.22%	大買/
2021/05/20	96.1	58.81	43	59.18	57.20	53.1	19,706	0.27%
2021/05/19	64	59.95	512	58.15	61.70	-448	19,174	-2.34%	大賣/鉅額交易
2021/05/18	471	55.82	13	55.18	56.10	458	18,723	2.45%	大買/鉅額交易
2021/05/17	22.1	51.09	15	52.14	51.00	7.1	18,450	0.04%
2021/05/14	53	58.39	62	57.10	56.60	-9	18,170	-0.05%
2021/05/13	140.2	61.53	134.2	59.36	60.20	6	17,761	0.03%	大買/大賣/
2021/05/12	37.1	65.53	110	69.37	65.10	-72.9	17,309	-0.42%	大賣/
2021/05/11	177.1	77.84	492	73.50	72.30	-314.9	16,971	-1.86%	大買/大賣/鉅額交易
2021/05/10	156	80.24	114	78.58	80.20	42	16,146	0.26%	大買/大賣/
2021/05/07	31	75.05	18	73.16	75.80	13	15,440	0.08%
2021/05/06	222	77.89	321	75.64	73.90	-99	14,956	-0.66%	大買/大賣/
2021/05/05	236	73.73	266.1	74.15	74.60	-30.1	13,962	-0.22%	大買/大賣/
2021/05/04	158	69.85	173	69.92	69.30	-15	13,185	-0.11%	大買/大賣/
2021/05/03	248	80.55	192.1	79.20	72.60	55.9	12,523	0.45%	大買/大賣/
2021/04/29	187.4	78.55	113.1	79.11	80.50	74.3	11,674	0.64%	大買/大賣/
2021/04/28	112.2	71.66	119	70.61	73.20	-6.8	10,831	-0.06%	大買/大賣/
2021/04/27	215.1	69.22	66	69.95	70.60	149.1	10,422	1.43%	大買/鉅額交易
2021/04/26	33	64.02	64.4	65.92	66.50	-31.4	9,804	-0.32%
2021/04/23	84	60.40	115	59.59	60.50	-31	9,449	-0.33%	大賣/
2021/04/22	248.5	61.73	303.5	61.35	59.30	-55	9,050	-0.61%	大買/大賣/
2021/04/21	452	59.02	441.2	58.00	58.90	10.8	8,305	0.13%	大買/大賣/
2021/04/20	257.2	54.40	287	54.17	56.70	-29.8	7,636	-0.39%	大買/大賣/
2021/04/19	302	55.06	126	55.59	55.00	176	7,276	2.42%	大買/大賣/鉅額交易
2021/04/16	738.4	53.18	102	53.33	53.00	636.4	6,608	9.63%	大買/大賣/鉅額交易
2021/04/15	106.3	49.83	16	49.73	52.00	90.3	5,951	1.52%	大買/
2021/04/14	598	48.10	83	48.69	48.00	515	5,075	10.15%	大買/鉅額交易
2021/04/13	33	44.90	22	44.33	44.65	11	4,123	0.27%
2021/04/12	1	43.90	10	44.79	44.60	-9	4,101	-0.22%
2021/04/09	8	43.55	9	43.37	43.30	-1	3,980	-0.03%
2021/04/08	30	43.70	3	43.37	44.50	27	3,910	0.69%
2021/04/07	2	41.78	12	42.03	42.00	-10	3,813	-0.26%
2021/04/06	9	41.84	26	41.16	41.95	-17	3,846	-0.44%
2021/04/01	2	39.68	27	40.12	40.45	-25	3,714	-0.67%
2021/03/31	21	39.63	1	40.00	39.65	20	3,666	0.55%
2021/03/30	7	39.28	0	0.00	39.70	7	3,699	0.19%
2021/03/29	27	39.67	1	39.70	39.35	26	3,761	0.69%
2021/03/26	1	39.30	0	0.00	39.45	1	4,132	0.02%
2021/03/25	2	38.95	0	0.00	39.25	2	4,384	0.05%
2021/03/24	2	39.15	0	0.00	38.80	2	4,457	0.04%
2021/03/23	1	39.40	0	0.00	39.15	1	4,470	0.02%
2021/03/22	2	39.05	5	39.20	39.50	-3	4,477	-0.07%
2021/03/19	12	39.25	0	0.00	39.05	12	4,517	0.27%
2021/03/17	1	39.20	2	39.23	39.30	-1	4,842	-0.02%
2021/03/16	6	39.18	0	0.00	38.95	6	5,185	0.12%
2021/03/12	1	39.90	1	39.80	40.00	0	5,093	0.00%
2021/03/11	10	40.21	0	0.00	39.95	10	5,153	0.19%
2021/03/10	2	40.15	11	40.63	41.15	-9	5,110	-0.18%
2021/03/09	24	39.66	11	40.62	39.40	13	4,971	0.26%
2021/03/05	1	39.65	0	0.00	38.85	1	4,875	0.02%
2021/03/04	2	40.05	4	39.76	39.65	-2	4,933	-0.04%
2021/03/02	1	39.00	0	0.00	38.55	1	5,172	0.02%
2021/02/25	0	0.00	4	39.45	39.70	-4	5,626	-0.07%
2021/02/24	0	0.00	6	40.01	38.80	-6	5,682	-0.11%
2021/02/23	33	39.92	20	40.03	39.80	13	5,640	0.23%
2021/02/22	1	39.00	2	38.95	39.00	-1	5,517	-0.02%
2021/02/19	1	37.80	4	38.04	37.75	-3	5,449	-0.06%
2021/02/18	1	37.85	2	37.00	37.85	-1	5,430	-0.02%
2021/02/17	0	0.00	60	36.33	36.40	-60	5,390	-1.11%
2021/02/05	1	35.95	0	0.00	35.70	1	5,386	0.02%
2021/02/04	1	35.65	0	0.00	35.50	1	5,428	0.02%
2021/02/02	2	34.70	2	34.65	34.80	0	5,471	0.00%
2021/01/28	2	34.30	0	0.00	34.50	2	5,419	0.04%
2021/01/26	10	35.30	0	0.00	35.05	10	5,401	0.19%
2021/01/25	0	0.00	5.4	36.10	35.95	-5.4	5,398	-0.10%
2021/01/22	3	34.58	1	34.80	35.45	2	5,375	0.04%
2021/01/20	11	35.17	0	0.00	34.10	11	5,396	0.20%
2021/01/19	1	35.90	3	36.17	35.85	-2	5,413	-0.04%
2021/01/18	23	34.64	20	35.25	35.95	3	5,390	0.06%
2021/01/15	3	35.15	0	0.00	35.05	3	5,355	0.06%
2021/01/14	12	35.93	16	35.95	36.10	-4	5,286	-0.08%
2021/01/13	20	36.58	11	37.54	36.65	9	5,201	0.17%
2021/01/12	19	37.43	3	37.47	37.00	16	5,156	0.31%
2021/01/11	2	38.70	0	0.00	38.65	2	5,091	0.04%
2021/01/08	1	39.05	0	0.00	38.90	1	5,080	0.02%
2021/01/07	0	0.00	1	39.20	39.40	-1	5,063	-0.02%
2021/01/06	12	39.08	5	39.16	39.35	7	5,041	0.14%
2021/01/05	1	39.90	1	41.00	40.70	0	4,969	0.00%
2021/01/04	0	0.00	3	39.38	39.65	-3	4,893	-0.06%
2020/12/31	0	39.00	2	39.45	39.45	-2	4,881	-0.04%
2020/12/30	23	39.95	20	40.20	39.70	3	4,898	0.06%
2020/12/29	16	41.02	46	40.36	39.80	-30	4,849	-0.62%
2020/12/28	2	39.00	1	39.15	39.00	1	4,740	0.02%
2020/12/25	0.4	39.20	0	0.00	39.15	0.4	4,718	0.01%
2020/12/24	13	39.15	4	39.21	38.90	9	4,704	0.19%
2020/12/23	11	39.47	2	39.28	39.70	9	4,672	0.19%
2020/12/22	20	41.90	29	40.83	40.30	-9	4,695	-0.19%
2020/12/21	12	40.26	19	41.06	40.75	-7	4,377	-0.16%
2020/12/18	2	39.58	1	39.25	39.10	1	4,170	0.02%
2020/12/16	4	38.40	6	38.37	38.20	-2	4,175	-0.05%
2020/12/14	1	39.00	2	38.48	38.55	-1	4,332	-0.02%
2020/12/11	31	39.36	5	39.68	38.70	26	4,395	0.59%
2020/12/10	9	39.78	16	40.40	41.00	-7	4,124	-0.17%
2020/12/09	9	37.63	13	37.96	37.80	-4	3,814	-0.10%
2020/12/08	1	38.00	0	0.00	38.20	1	4,061	0.02%
2020/12/07	2	38.05	91	39.22	38.55	-89	4,055	-2.19%
2020/12/04	3	38.62	150	38.82	38.80	-147	4,018	-3.66%	大賣/鉅額交易
2020/12/03	1	38.30	15	37.96	37.95	-14	4,028	-0.35%
2020/12/02	53	37.01	1	37.45	37.45	52	4,193	1.24%
2020/12/01	157	38.55	13	37.53	37.60	144	4,159	3.46%	大買/鉅額交易
2020/11/30	31	39.36	33	39.03	38.85	-2	4,119	-0.05%
2020/11/27	10	38.51	8	38.66	38.70	2	4,081	0.05%
2020/11/26	13	38.23	14	38.35	38.45	-1	3,993	-0.03%
2020/11/25	46	36.73	37	37.47	36.85	9	3,842	0.23%
2020/11/24	6	35.17	11	35.36	35.15	-5	3,510	-0.14%
2020/11/23	64	33.64	11	33.88	33.95	53	3,344	1.58%
2020/11/20	0	0.00	1	32.45	32.90	-1	3,234	-0.03%
2020/11/19	1	32.40	0	0.00	32.55	1	3,219	0.03%
2020/11/16	1	32.05	1	32.10	32.25	0	3,263	0.00%
2020/11/13	0	0.00	1	32.50	32.80	-1	3,252	-0.03%
2020/11/12	0	0.00	2	32.00	31.95	-2	3,257	-0.06%
2020/11/11	0	0.00	7	32.79	32.90	-7	3,205	-0.22%
2020/11/06	0	0.00	1	31.70	31.80	-1	3,190	-0.03%
2020/11/03	1	32.30	0	0.00	31.85	1	3,434	0.03%
2020/10/30	1	32.15	0	0.00	31.40	1	3,412	0.03%
2020/10/29	1	31.75	0	0.00	32.20	1	3,392	0.03%
2020/10/28	2	32.60	0	0.00	32.65	2	3,371	0.06%
2020/10/27	18	32.31	14	32.65	32.70	4	3,335	0.12%
2020/10/20	0	0.00	1	30.90	30.80	-1	3,286	-0.03%
2020/10/16	0	0.00	4	31.11	30.90	-4	3,292	-0.12%
2020/10/12	2	32.65	1	32.70	32.75	1	3,232	0.03%
2020/10/08	3	32.35	0	0.00	32.35	3	3,208	0.09%
2020/10/05	0	0.00	5	30.96	31.30	-5	3,114	-0.16%
2020/09/29	5	30.30	0	0.00	30.25	5	3,103	0.16%
2020/09/28	10	30.85	10	30.75	30.60	0	3,091	0.00%
2020/09/25	1	31.00	1	32.00	30.45	0	3,080	0.00%
2020/09/24	2	31.05	1	31.40	30.65	1	2,972	0.03%
2020/09/23	3	31.60	0	0.00	32.25	3	2,879	0.10%
2020/09/22	7	32.61	0	0.00	32.70	7	2,823	0.25%
2020/09/21	1	33.40	0	0.00	33.25	1	2,760	0.04%
2020/09/18	3	34.20	3	34.58	34.35	0	2,708	0.00%
2020/09/17	9	33.94	11	34.18	34.45	-2	2,603	-0.08%
2020/09/16	12	33.32	15	33.50	33.30	-3	2,459	-0.12%
2020/09/15	0	0.00	2	31.55	31.30	-2	2,326	-0.09%
2020/09/11	5	33.30	11	32.37	32.15	-6	2,227	-0.27%
2020/09/10	11	32.19	0	0.00	32.00	11	1,944	0.57%
2020/09/09	1	30.60	1	31.45	31.95	0	1,909	0.00%
2020/09/08	2	31.80	25	31.00	31.25	-23	1,870	-1.23%
2020/09/07	4	33.01	3	33.22	32.80	1	1,799	0.06%
2020/09/04	25	30.40	0	0.00	30.80	25	1,598	1.56%
2020/09/03	1	30.50	0	0.00	30.70	1	1,575	0.06%
2020/09/02	1	30.90	1	31.00	31.00	0	1,534	0.00%
2020/09/01	10	29.70	3	30.03	29.70	7	1,501	0.47%
2020/08/31	3	30.15	0	0.00	29.85	3	1,474	0.20%
2020/08/28	1	28.90	0	0.00	29.05	1	1,411	0.07%
2020/08/27	30	29.57	1	30.10	29.05	29	1,410	2.06%
2020/08/25	0	0.00	3	29.55	29.15	-3	1,347	-0.22%
2020/08/24	2	28.75	0	0.00	28.95	2	1,346	0.15%
2020/08/21	20	28.60	1	28.55	28.90	19	1,357	1.40%
2020/08/19	0	0.00	1	28.65	28.75	-1	1,286	-0.08%
2020/08/18	1	29.75	0	0.00	29.15	1	1,266	0.08%
2020/08/17	1	29.40	0	0.00	29.40	1	1,232	0.08%
2020/08/14	0	0.00	1	28.85	29.70	-1	1,218	-0.08%
2020/08/13	0	0.00	1	29.00	28.80	-1	1,195	-0.08%
2020/08/12	0	0.00	3	29.58	29.15	-3	1,174	-0.26%
2020/08/11	9	30.07	9	29.94	29.80	0	1,135	0.00%
2020/08/10	3	28.78	4	29.40	29.40	-1	981	-0.10%
2020/08/06	5	26.65	0	0.00	26.45	5	880	0.57%
2020/08/05	0	0.00	13	26.47	26.75	-13	881	-1.47%
2020/08/04	0	0.00	3	26.60	26.50	-3	882	-0.34%
2020/07/31	2	26.45	0	0.00	26.65	2	876	0.23%
2020/07/30	0	0.00	3	26.67	26.85	-3	889	-0.34%
2020/07/29	0	0.00	3	26.00	25.95	-3	899	-0.33%
2020/07/24	1	26.40	1	26.20	26.40	0	875	0.00%
2020/07/23	1	26.00	2	26.00	26.00	-1	832	-0.12%
2020/07/22	0	0.00	1	25.50	25.60	-1	833	-0.12%
2020/07/21	0	0.00	1	25.15	25.10	-1	824	-0.12%
2020/07/20	0	0.00	1	24.70	25.00	-1	823	-0.12%
2020/07/17	2	24.85	0	0.00	24.90	2	823	0.24%
2020/07/15	1	24.15	0	0.00	24.50	1	806	0.12%
2020/07/14	0	0.00	80	24.55	24.55	-80	801	-9.98%
2020/07/10	1	25.10	0	0.00	24.95	1	793	0.13%
2020/07/09	0	0.00	3	25.42	25.35	-3	792	-0.38%
2020/07/06	1	25.15	10	25.20	25.30	-9	798	-1.13%
2020/07/03	2	25.10	0	0.00	25.20	2	801	0.25%
2020/06/24	0	0.00	2	25.25	25.30	-2	832	-0.24%
2020/06/19	0	0.00	3	25.35	25.10	-3	894	-0.34%
2020/06/17	1	25.65	0	0.00	25.80	1	948	0.11%
2020/06/12	0	0.00	1	25.00	25.50	-1	1,093	-0.09%
2020/06/11	0	0.00	1	26.40	25.60	-1	1,153	-0.09%
2020/06/09	3	27.10	0	0.00	27.00	3	1,211	0.25%
2020/06/04	0	0.00	4	25.85	25.25	-4	1,195	-0.33%
2020/06/03	4	25.52	0	0.00	25.55	4	1,204	0.33%
2020/06/02	1	24.90	0	0.00	25.25	1	1,199	0.08%
2020/05/29	1	25.70	2	25.28	24.65	-1	1,195	-0.08%
2020/05/28	0	0.00	4	25.30	25.30	-4	1,178	-0.34%
2020/05/26	4	24.36	0	0.00	24.30	4	1,173	0.34%
2020/05/25	0	0.00	1	24.00	24.20	-1	1,182	-0.08%
2020/05/22	6	24.00	3	23.95	23.95	3	1,183	0.25%
2020/05/20	2	23.75	0	0.00	23.75	2	1,178	0.17%
2020/05/18	0	0.00	1	23.50	23.80	-1	1,180	-0.08%
2020/05/13	1	24.65	0	0.00	24.45	1	1,176	0.08%
2020/05/08	1	24.60	5	25.00	24.60	-4	1,179	-0.34%
2020/05/06	0	0.00	2	24.60	24.25	-2	1,201	-0.17%
2020/05/05	2	24.90	0	0.00	24.95	2	1,184	0.17%
2020/05/04	2	23.65	0	0.00	23.65	2	1,163	0.17%
2020/03/31	0	0.00	2	21.50	21.45	-2	1,520	-0.13%
2020/03/30	1	21.10	1	21.20	21.25	0	1,518	0.00%
2020/03/20	0	0.00	1	18.85	18.85	-1	1,484	-0.07%
2020/03/19	1	17.10	20	17.50	17.15	-19	1,537	-1.24%
2020/03/17	0	0.00	5	21.03	20.90	-5	1,456	-0.34%
2020/03/13	1	24.30	2	24.05	24.10	-1	1,365	-0.07%
2020/03/12	1	26.40	0	0.00	26.70	1	1,304	0.08%
2020/03/11	1	28.20	0	0.00	28.20	1	1,280	0.08%
2020/03/09	1	28.50	0	0.00	28.20	1	1,257	0.08%
2020/03/06	1	29.10	0	0.00	29.05	1	1,245	0.08%
2020/02/26	3	30.05	0	0.00	29.90	3	1,257	0.24%
2020/02/24	5	30.15	0	0.00	29.70	5	1,239	0.40%
2020/02/21	0	0.00	1	30.20	30.20	-1	1,240	-0.08%
2020/02/19	0	0.00	1	29.90	30.15	-1	1,242	-0.08%
2020/02/18	2	29.75	2	29.85	29.95	0	1,240	0.00%
2020/02/13	2	29.35	0	0.00	29.20	2	1,241	0.16%
2020/02/11	1	29.00	0	0.00	29.30	1	1,236	0.08%
2020/02/07	0	0.00	30	29.93	29.55	-30	1,225	-2.45%
2020/01/30	0	0.00	2	30.93	30.50	-2	1,124	-0.18%
2020/01/20	0	0.00	2	32.60	32.65	-2	1,090	-0.18%
2020/01/16	1	32.95	3	32.70	32.80	-2	1,074	-0.19%
2020/01/15	3	32.10	0	0.00	32.40	3	1,060	0.28%
2020/01/14	1	32.55	0	0.00	32.50	1	1,048	0.10%
2020/01/13	3	32.87	0	0.00	32.10	3	1,034	0.29%
2020/01/06	0	0.00	6	31.27	31.30	-6	929	-0.65%
2020/01/03	0	0.00	1	31.45	31.60	-1	919	-0.11%
2020/01/02	0	0.00	2	31.83	31.70	-2	901	-0.22%
2019/12/31	1	31.30	0	0.00	31.50	1	875	0.11%
2019/12/30	2	31.68	1	31.80	31.70	1	849	0.12%
2019/12/25	4	30.54	0	0.00	30.30	4	772	0.52%
2019/12/24	1	30.50	0	0.00	30.50	1	769	0.13%
2019/12/23	1	30.60	0	0.00	30.05	1	751	0.13%
2019/12/20	0	0.00	4	30.85	30.80	-4	734	-0.54%
2019/12/19	0	0.00	2	31.13	31.00	-2	735	-0.27%
2019/12/17	0	0.00	10	30.95	31.05	-10	710	-1.41%
2019/12/16	7	30.64	46	30.79	30.90	-39	674	-5.78%
2019/12/13	3	29.60	9	29.72	29.80	-6	614	-0.98%
2019/12/12	0	0.00	4	28.60	28.60	-4	563	-0.71%
2019/12/09	2	28.10	0	0.00	28.20	2	565	0.35%
2019/12/06	0	0.00	4	28.20	28.35	-4	567	-0.70%
2019/12/04	0	0.00	2	27.90	27.85	-2	578	-0.35%
2019/11/29	1	28.10	0	0.00	28.00	1	611	0.16%
2019/11/27	0	0.00	3	29.00	28.90	-3	621	-0.48%
2019/11/26	0	0.00	2	28.33	29.00	-2	622	-0.32%
2019/11/11	0	0.00	2	28.60	28.10	-2	725	-0.28%
2019/11/08	2	28.90	0	0.00	28.75	2	737	0.27%
2019/11/07	1	28.50	0	0.00	28.40	1	739	0.14%
2019/10/31	1	28.50	0	0.00	28.55	1	784	0.13%
2019/10/25	0	0.00	12	28.87	28.60	-12	833	-1.44%
2019/10/24	10	29.10	0	0.00	29.10	10	849	1.18%
2019/10/23	0	0.00	7	29.25	29.00	-7	854	-0.82%
2019/10/22	0	0.00	1	29.50	29.25	-1	859	-0.12%
2019/10/21	2	29.50	0	0.00	29.25	2	869	0.23%
2019/10/18	0	0.00	1	29.50	29.50	-1	874	-0.11%
2019/10/08	2	28.15	0	0.00	28.15	2	970	0.21%
2019/09/16	8	28.55	9	28.50	28.60	-1	957	-0.10%
2019/09/05	1	28.65	0	0.00	28.20	1	952	0.11%
2019/09/04	2	28.30	0	0.00	28.30	2	944	0.21%
2019/09/03	4	27.70	0	0.00	27.80	4	937	0.43%
2019/08/23	0	0.00	3	26.55	26.50	-3	937	-0.32%
2019/08/21	20	26.70	0	0.00	26.90	20	951	2.10%
2019/08/20	4	26.56	0	0.00	26.75	4	948	0.42%
2019/08/16	3	27.10	0	0.00	27.25	3	927	0.32%
2019/08/15	4	26.88	1	27.20	26.50	3	918	0.33%
2019/08/08	1	29.00	0	0.00	29.00	1	885	0.11%
2019/08/06	2	28.13	0	0.00	28.55	2	894	0.22%
2019/08/02	1	30.05	0	0.00	29.90	1	892	0.11%
2019/07/26	0	0.00	3	31.20	31.10	-3	855	-0.35%
2019/07/17	0	0.00	1	31.00	31.05	-1	798	-0.13%
2019/06/21	0	0.00	3	31.70	31.20	-3	950	-0.32%
2019/06/20	3	31.50	0	0.00	31.65	3	955	0.31%
2019/06/19	0	0.00	2	31.40	31.40	-2	974	-0.21%
2019/06/17	1	31.00	0	0.00	31.40	1	1,074	0.09%
2019/06/06	1	31.40	0	0.00	31.15	1	1,236	0.08%
2019/06/04	0	0.00	2	30.95	30.85	-2	1,220	-0.16%
2019/06/03	3	30.97	0	0.00	31.00	3	1,233	0.24%
2019/05/30	2	31.00	0	0.00	30.90	2	1,252	0.16%
2019/05/28	0	0.00	1	31.90	31.90	-1	1,287	-0.08%
2019/05/21	1	31.10	1	30.90	30.90	0	1,376	0.00%
2019/05/20	4	31.13	2	30.70	30.70	2	1,438	0.14%
2019/05/13	3	29.20	0	0.00	29.25	3	1,486	0.20%
2019/05/02	3	30.92	2	30.95	30.90	1	1,741	0.06%
2019/04/30	1	30.20	0	0.00	30.55	1	1,733	0.06%
2019/04/26	5	30.12	0	0.00	30.15	5	1,747	0.29%
2019/04/19	1	30.55	0	0.00	30.55	1	1,765	0.06%
2019/04/18	1	30.35	0	0.00	30.50	1	1,782	0.06%
2019/04/17	1	30.70	0	0.00	30.80	1	1,785	0.06%
2019/04/16	4	30.94	0	0.00	30.90	4	1,793	0.22%
2019/04/12	8	31.03	1	30.70	30.70	7	1,846	0.38%
2019/04/10	2	31.95	0	0.00	31.70	2	1,801	0.11%
2019/04/09	1	32.15	0	0.00	32.10	1	1,781	0.06%
2019/04/01	1	32.70	0	0.00	32.65	1	1,799	0.06%
2019/03/26	1	32.80	0	0.00	32.80	1	1,991	0.05%
2019/03/25	2	33.00	0	0.00	32.75	2	2,000	0.10%
2019/03/22	2	33.38	0	0.00	33.35	2	1,991	0.10%
2019/03/21	3	33.65	6	33.63	33.55	-3	1,984	-0.15%
2019/03/20	6	33.30	0	0.00	33.25	6	1,958	0.31%
2019/03/19	0	0.00	3	34.25	33.90	-3	1,903	-0.16%
2019/03/18	0	0.00	4	34.18	34.10	-4	1,888	-0.21%
2019/03/15	1	33.15	7	33.71	33.80	-6	1,858	-0.32%
2019/03/12	1	32.90	2	32.83	32.85	-1	1,832	-0.05%
2019/03/07	8	32.27	1	32.30	32.10	7	1,949	0.36%
2019/02/27	32	32.21	0	0.00	32.40	32	2,056	1.56%
2019/02/26	51	32.65	0	0.00	32.55	51	2,100	2.43%
2019/02/25	3	32.83	0	0.00	32.70	3	2,095	0.14%
2019/02/20	1	32.50	0	0.00	32.35	1	2,091	0.05%
2019/02/19	0	0.00	2	32.65	32.25	-2	2,107	-0.09%
2019/02/14	1	31.45	0	0.00	31.45	1	2,362	0.04%
2019/02/11	1	31.85	0	0.00	31.70	1	2,402	0.04%
2019/01/28	0	0.00	2	32.05	32.10	-2	2,396	-0.08%
2019/01/24	0	0.00	1	31.80	31.75	-1	2,469	-0.04%
2019/01/21	0	0.00	1	30.35	30.35	-1	2,512	-0.04%
2019/01/17	1	30.50	0	0.00	30.45	1	2,632	0.04%
2019/01/15	0	0.00	2	30.70	30.80	-2	2,732	-0.07%
2019/01/14	1	30.85	1	30.90	30.65	0	2,778	0.00%
2019/01/11	0	0.00	5	31.30	31.15	-5	2,835	-0.18%
2019/01/09	2	31.95	0	0.00	31.55	2	2,931	0.07%
2019/01/08	5	31.10	1	31.55	31.65	4	2,978	0.13%
2019/01/04	0	0.00	2	30.00	30.10	-2	3,074	-0.07%
2019/01/03	2	30.88	0	0.00	30.60	2	3,196	0.06%
2018/12/27	0	0.00	1	31.50	31.10	-1	3,482	-0.03%
2018/12/24	0	0.00	1	31.75	31.70	-1	4,019	-0.02%
2018/12/22	2	32.18	3	32.02	32.00	-1	4,175	-0.02%
2018/12/21	2	30.65	0	0.00	30.55	2	4,397	0.05%
2018/12/20	0	0.00	2	30.35	30.20	-2	4,750	-0.04%
2018/12/19	15	30.26	0	0.00	30.40	15	5,218	0.29%
2018/12/18	8	31.44	0	0.00	31.20	8	5,994	0.13%
2018/12/17	0	0.00	1	31.70	31.55	-1	6,366	-0.02%
2018/12/14	1	31.65	0	0.00	31.45	1	6,551	0.02%
2018/12/12	2	31.60	2	31.73	31.60	0	6,823	0.00%
2018/12/11	3	31.57	0	0.00	31.55	3	7,000	0.04%
2018/12/10	5	32.04	2	31.80	31.65	3	7,033	0.04%
2018/12/07	1	31.85	6	31.88	31.85	-5	7,157	-0.07%
2018/12/06	6	32.07	3	31.97	31.80	3	7,305	0.04%
2018/12/05	0	0.00	1	32.55	32.55	-1	7,288	-0.01%
2018/12/04	5	33.45	1	33.60	33.20	4	7,306	0.05%
2018/12/03	1	32.95	0	0.00	33.35	1	7,334	0.01%
2018/11/30	1	31.50	0	0.00	32.55	1	7,303	0.01%
2018/11/29	3	32.18	0	0.00	32.00	3	7,271	0.04%
2018/11/26	2	31.50	0	0.00	32.60	2	7,229	0.03%
2018/11/23	1	32.35	0	0.00	32.30	1	7,153	0.01%
2018/11/22	1	33.40	0	0.00	33.10	1	7,104	0.01%
2018/11/20	3	33.78	2	33.85	33.75	1	7,098	0.01%
2018/11/19	2	34.08	0	0.00	34.05	2	7,142	0.03%
2018/11/15	11	34.68	0	0.00	35.00	11	7,199	0.15%
2018/11/14	0	0.00	2	34.03	34.70	-2	7,090	-0.03%
2018/11/13	2	31.50	5	32.16	32.50	-3	6,940	-0.04%
2018/11/12	1	32.10	2	32.20	32.15	-1	6,896	-0.01%
2018/11/09	2	32.93	1	33.05	32.85	1	6,888	0.01%
2018/11/08	2	33.90	1	34.00	33.70	1	6,882	0.01%
2018/11/07	2	33.50	0	0.00	33.60	2	6,873	0.03%
2018/11/06	1	33.45	0	0.00	33.20	1	6,893	0.01%
2018/11/02	1	33.20	0	0.00	33.60	1	6,841	0.01%
2018/11/01	2	33.25	0	0.00	33.20	2	6,788	0.03%
2018/10/31	11	33.04	1	33.30	33.10	10	6,772	0.15%
2018/10/30	1	32.80	0	0.00	32.95	1	6,745	0.01%
2018/10/29	0	0.00	1	31.70	32.10	-1	6,710	-0.01%
2018/10/26	2	31.80	0	0.00	31.20	2	6,671	0.03%
2018/10/24	1	34.05	0	0.00	33.90	1	6,592	0.02%
2018/10/23	3	35.03	0	0.00	35.00	3	6,544	0.05%
2018/10/19	1	35.25	0	0.00	35.35	1	6,575	0.02%
2018/10/18	1	36.20	0	0.00	36.10	1	6,551	0.02%
2018/10/17	2	36.50	0	0.00	35.95	2	6,503	0.03%
2018/10/16	1	37.20	1	36.20	36.20	0	6,460	0.00%
2018/10/12	2	37.05	1	35.75	37.20	1	6,407	0.02%
2018/10/11	0	0.00	660	35.76	35.45	-660	6,363	-10.37%	大賣/鉅額交易
2018/10/08	7	39.54	1	40.70	39.70	6	6,244	0.10%
2018/10/05	7	39.66	0	0.00	39.90	7	6,184	0.11%
2018/10/04	4	41.00	9	41.74	41.50	-5	6,058	-0.08%
2018/10/03	10	41.35	2	42.48	40.80	8	5,932	0.13%
2018/10/02	0	0.00	1	45.05	43.70	-1	5,675	-0.02%
2018/10/01	1	45.35	2	44.88	44.85	-1	5,602	-0.02%
2018/09/28	10	46.16	88	46.06	45.10	-78	5,451	-1.43%
2018/09/27	1	45.95	11	46.62	46.60	-10	5,147	-0.19%
2018/09/26	6	46.38	5	46.02	46.90	1	4,805	0.02%
2018/09/25	486	45.04	10	45.99	46.40	476	4,335	10.98%	大買/鉅額交易
2018/09/21	699	41.92	14	41.59	42.30	685	3,498	19.58%	大買/鉅額交易
2018/09/20	0	0.00	16	39.47	39.80	-16	3,132	-0.51%
2018/09/19	2	38.90	13	39.02	38.65	-11	2,957	-0.37%
2018/09/18	10	38.58	13	38.50	38.50	-3	2,880	-0.10%
2018/09/17	17	38.25	0	0.00	38.00	17	2,791	0.61%
2018/09/14	0	0.00	1	36.10	36.40	-1	2,698	-0.04%
2018/09/13	8	36.98	4	36.50	36.75	4	2,680	0.15%
2018/09/12	3	35.10	6	35.87	36.10	-3	2,597	-0.12%
2018/09/11	1	33.75	0	0.00	34.00	1	2,540	0.04%
2018/09/10	2	34.00	0	0.00	33.95	2	2,706	0.07%
2018/09/07	1	35.70	3	36.25	34.85	-2	2,729	-0.07%
2018/09/05	1	35.45	1	35.40	35.20	0	3,147	0.00%
2018/09/04	1	34.80	0	0.00	34.85	1	3,190	0.03%
2018/08/28	13	36.08	31	35.88	35.80	-18	3,362	-0.54%
2018/08/27	5	36.20	0	0.00	36.40	5	3,462	0.14%
2018/08/24	15	36.18	0	0.00	36.15	15	3,567	0.42%
2018/08/23	1	37.15	17	37.12	37.40	-16	3,634	-0.44%
2018/08/22	10	34.35	0	0.00	34.30	10	3,572	0.28%
2018/08/20	2	34.80	0	0.00	33.90	2	3,643	0.05%
2018/08/17	2	35.30	0	0.00	35.00	2	3,649	0.05%
2018/08/09	0	0.00	5	38.20	38.45	-5	3,880	-0.13%
2018/08/08	5	38.35	0	0.00	38.20	5	3,936	0.13%
2018/08/07	3	38.10	0	0.00	38.10	3	4,197	0.07%
2018/08/02	1.9	37.68	0	0.00	37.55	1.9	4,536	0.04%
2018/08/01	2	37.45	0	0.00	38.40	2	4,782	0.04%
2018/07/31	0	0.00	3	38.28	38.20	-3	4,835	-0.06%
2018/07/30	1	38.55	0	0.00	38.25	1	4,957	0.02%
2018/07/27	5	37.94	0	0.00	38.20	5	5,125	0.10%
2018/07/26	0	0.00	2	37.83	38.50	-2	5,470	-0.04%
2018/07/25	0	0.00	3	36.80	36.85	-3	5,771	-0.05%
2018/07/23	0	0.00	58	35.35	34.90	-58	6,309	-0.92%
2018/07/20	1	35.60	2	35.28	35.05	-1	6,820	-0.01%
2018/07/19	2	36.23	0	0.00	36.05	2	7,048	0.03%
2018/07/18	5	36.77	0	0.00	36.55	5	7,800	0.06%
2018/07/16	0	0.00	3	38.82	38.70	-3	8,410	-0.04%
2018/07/10	1	38.50	0	0.00	38.50	1	9,545	0.01%
2018/07/06	0	0.00	2	38.28	38.85	-2	10,006	-0.02%
2018/07/04	1	38.60	0	0.00	38.55	1	11,356	0.01%
2018/06/29	0	0.00	3	38.68	38.90	-3	12,681	-0.02%
2018/06/28	1	38.35	3	38.53	38.30	-2	13,707	-0.01%
2018/06/27	3	38.73	5	38.57	38.45	-2	14,509	-0.01%
2018/06/26	8	37.56	3	37.90	37.90	5	14,969	0.03%
2018/06/25	10	39.31	3	39.57	38.60	7	14,985	0.05%
2018/06/22	1	40.35	2	40.50	40.35	-1	14,959	-0.01%
2018/06/19	5	42.74	5	42.62	41.90	0	14,860	0.00%
2018/06/15	22	41.79	14	41.62	41.35	8	14,688	0.05%
2018/06/14	23	42.71	7	42.30	41.80	16	14,634	0.11%
2018/06/13	44	42.58	9	42.45	43.00	35	14,427	0.24%
2018/06/12	0	0.00	1	40.55	40.55	-1	14,155	-0.01%
2018/06/11	0	0.00	1	41.80	41.50	-1	14,102	-0.01%
2018/06/08	1	40.70	0	0.00	40.60	1	14,092	0.01%
2018/06/06	0	0.00	1	41.85	41.70	-1	14,083	-0.01%
2018/06/05	2	42.15	2	41.73	41.50	0	14,052	0.00%
2018/06/04	0	0.00	2	41.65	41.65	-2	13,996	-0.01%
2018/06/01	1	40.60	153	40.53	41.45	-152	13,910	-1.09%	大賣/鉅額交易
2018/05/31	32	40.32	82	40.00	40.00	-50	13,811	-0.36%
2018/05/30	39	40.99	1	40.80	40.80	38	13,763	0.28%
2018/05/29	1	41.70	2	42.15	41.80	-1	13,790	-0.01%
2018/05/25	45	41.43	0	0.00	41.30	45	13,857	0.32%
2018/05/24	121	41.95	1	41.80	41.80	120	13,877	0.86%	大買/鉅額交易
2018/05/23	3	42.62	14	41.80	41.65	-11	14,037	-0.08%
2018/05/22	9	42.91	0	0.00	42.60	9	14,005	0.06%
2018/05/21	11	42.51	0	0.00	42.35	11	13,977	0.08%
2018/05/18	0	0.00	8	41.25	41.95	-8	13,920	-0.06%
2018/05/16	6	41.93	0	0.00	41.55	6	13,931	0.04%
2018/05/15	9	42.21	8	42.09	41.90	1	14,067	0.01%
2018/05/14	7	39.51	26	39.27	39.85	-19	13,964	-0.14%
2018/05/11	17	39.87	2	40.23	39.20	15	14,013	0.11%
2018/05/10	4	39.24	44	39.70	39.05	-40	14,003	-0.29%
2018/05/09	23	40.69	16	40.82	40.50	7	13,898	0.05%
2018/05/08	8	39.87	31	39.55	39.35	-23	13,790	-0.17%
2018/05/07	1	39.45	17	40.10	39.50	-16	13,729	-0.12%
2018/05/04	7	39.61	15	39.62	39.50	-8	13,639	-0.06%
2018/05/03	5	38.63	13	38.93	38.85	-8	13,515	-0.06%
2018/05/02	7	41.06	24	42.12	40.35	-17	13,210	-0.13%
2018/04/30	15	45.17	18	45.46	44.80	-3	12,872	-0.02%
2018/04/27	9	42.81	24	43.27	43.95	-15	12,666	-0.12%
2018/04/26	25	44.85	25	44.35	42.60	0	12,442	0.00%
2018/04/25	7	48.05	32	47.67	47.30	-25	11,987	-0.21%
2018/04/24	63	50.02	61	49.65	48.55	2	11,725	0.02%
2018/04/23	29	47.25	40	47.81	50.00	-11	10,956	-0.10%
2018/04/20	18	46.38	8	46.13	45.75	10	10,518	0.10%
2018/04/19	14	46.40	11	46.27	45.75	3	10,238	0.03%
2018/04/18	5	45.74	8	45.22	45.05	-3	9,880	-0.03%
2018/04/17	2	44.48	106	44.31	44.20	-104	9,674	-1.07%	大賣/鉅額交易
2018/04/16	64	44.23	62	43.71	43.30	2	9,341	0.02%
2018/04/13	7	42.66	118	43.61	42.70	-111	9,143	-1.21%	大賣/鉅額交易
2018/04/12	14	45.05	109	45.26	45.00	-95	8,970	-1.06%	大賣/
2018/04/11	18	45.74	6	45.51	45.75	12	8,742	0.14%
2018/04/10	62	44.82	69	44.92	45.80	-7	8,194	-0.09%
2018/04/09	2	43.20	18	42.60	44.30	-16	7,423	-0.22%
2018/04/03	48	39.88	22	39.94	40.30	26	7,016	0.37%
2018/04/02	7	40.07	49	40.50	39.00	-42	6,619	-0.63%
2018/03/31	161	38.09	91	38.77	39.70	70	6,123	1.14%	大買/
2018/03/30	49	36.46	107	36.25	37.00	-58	5,122	-1.13%	大賣/
2018/03/29	118	33.31	11	32.40	33.65	107	4,311	2.48%	大買/鉅額交易
2018/03/28	1	31.15	2	31.25	31.35	-1	3,816	-0.03%
2018/03/27	0	0.00	1	30.65	30.70	-1	3,733	-0.03%
2018/03/26	0	0.00	1	29.75	29.80	-1	3,683	-0.03%
2018/03/23	4	29.50	0	0.00	29.30	4	3,660	0.11%
2018/03/22	0	0.00	1	30.50	30.15	-1	3,617	-0.03%
2018/03/15	2	29.90	0	0.00	29.90	2	3,603	0.06%
2018/03/14	5	29.78	0	0.00	29.85	5	3,596	0.14%
2018/03/07	2	30.00	85	30.16	29.85	-83	3,561	-2.33%
2018/03/06	0	0.00	1	30.30	30.10	-1	3,560	-0.03%
2018/03/05	3	30.00	0	0.00	30.10	3	3,595	0.08%
2018/03/02	4	30.96	5	31.25	31.15	-1	3,556	-0.03%
2018/03/01	80	32.06	14	31.07	31.70	66	3,528	1.87%
2018/02/27	4	31.55	0	0.00	31.20	4	3,427	0.12%
2018/02/23	0	0.00	15	31.57	31.45	-15	3,335	-0.45%
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%
2018/02/08	3	29.95	0	0.00	29.90	3	3,086	0.10%
2018/02/07	10	31.00	3	31.07	30.40	7	3,048	0.23%
2018/02/06	0	0.00	3	29.80	29.65	-3	2,875	-0.10%
2018/02/05	3	29.50	40	29.43	30.85	-37	2,706	-1.37%
2018/02/02	1	31.00	11	30.83	30.75	-10	2,687	-0.37%
2018/01/31	4	30.45	4	30.71	31.00	0	2,708	0.00%
2018/01/30	3	29.72	4	29.90	29.60	-1	2,567	-0.04%
2018/01/29	4	30.63	2	30.50	30.40	2	2,545	0.08%
2018/01/26	0	0.00	10	30.08	30.40	-10	2,522	-0.40%
2018/01/25	2	30.15	16	30.20	29.90	-14	2,572	-0.54%
2018/01/23	4	29.70	5	29.95	29.75	-1	2,470	-0.04%
2018/01/22	0	0.00	6	29.48	29.55	-6	2,418	-0.25%
2018/01/19	0	0.00	2	29.00	29.00	-2	2,351	-0.09%
2018/01/18	1	28.25	0	0.00	28.15	1	2,366	0.04%
2018/01/16	0	0.00	10	28.25	28.50	-10	2,388	-0.42%
2018/01/15	0	0.00	140	28.47	28.40	-140	2,398	-5.84%	大賣/鉅額交易
2018/01/11	50	29.11	0	0.00	28.90	50	2,414	2.07%
2018/01/08	2	29.80	0	0.00	29.65	2	2,358	0.08%
2018/01/05	0	0.00	2	29.10	29.05	-2	2,311	-0.09%
2018/01/04	1	28.65	0	0.00	28.70	1	2,287	0.04%
2018/01/03	70	29.14	11	29.00	28.95	59	2,282	2.58%
2018/01/02	40	28.46	10	28.35	28.70	30	2,234	1.34%