新光鋼 (2031)-玉山-嘉義券商分點個股進出

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

新光鋼

(2031)

可現股當沖

股價
60.7
漲跌
▲0.8
漲幅
+1.34%
成交量
1,086張
產業
上市鋼鐵類股
553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－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/05/09	5	60.20	0	0.00	59.90	5	3,140	0.16%
2024/05/08	0	61.30	7	61.59	61.00	-7	3,127	-0.22%
2024/05/07	2	59.25	1	59.40	59.40	1	3,099	0.03%
2024/05/06	1	61.40	1	60.50	60.50	0	3,074	0.00%
2024/05/03	2	60.75	8	61.18	61.30	-6	3,063	-0.20%
2024/05/02	5	60.00	5	61.26	61.00	0	3,052	0.00%
2024/04/30	2	59.40	1	60.00	58.80	1	3,021	0.03%
2024/04/29	0	59.10	0	0.00	59.20	0	2,985	0.00%
2024/04/26	1	57.60	0	0.00	57.50	1	2,963	0.03%
2024/04/25	3	57.50	0	0.00	57.10	3	2,960	0.10%
2024/04/23	5	59.10	0	0.00	58.90	5	2,971	0.17%
2024/04/19	1	59.50	1	59.80	59.50	0	2,969	0.00%
2024/04/18	2	59.85	2	60.50	60.20	0	2,951	0.00%
2024/04/16	1	59.10	0	0.00	58.40	1	2,947	0.03%
2024/04/15	4	60.35	1	60.60	60.00	3	2,937	0.10%
2024/04/12	2	60.35	10	60.40	60.10	-8	2,946	-0.27%
2024/04/11	20	60.81	0	0.00	61.00	20	2,953	0.68%
2024/04/10	3	63.60	0	0.00	61.70	3	2,937	0.10%
2024/04/09	2	63.55	9	64.71	64.40	-7	2,904	-0.24%
2024/04/08	0	61.70	1	63.10	61.80	-1	2,827	-0.04%
2024/04/03	5.5	62.95	6	62.28	61.60	-0.5	2,821	-0.02%
2024/04/01	2	61.50	0	0.00	61.20	2	2,879	0.07%
2024/03/28	1	62.50	0	0.00	62.10	1	3,061	0.03%
2024/03/27	1	62.90	1	63.00	62.90	0	3,124	0.00%
2024/03/26	3	63.20	3	63.57	62.60	0	3,272	0.00%
2024/03/25	3	63.20	1	63.00	63.00	2	3,412	0.06%
2024/03/22	0	0.00	3	63.90	63.90	-3	3,691	-0.08%
2024/03/21	4	63.35	4	63.30	63.10	0	4,125	0.00%
2024/03/20	9	62.57	3	62.67	61.90	6	4,344	0.14%
2024/03/19	1	64.60	12	65.35	64.60	-11	4,273	-0.26%
2024/03/18	16.5	63.54	2	63.40	63.00	14.5	4,223	0.34%
2024/03/15	0.1	62.27	10	62.80	62.30	-9.9	4,150	-0.24%
2024/03/13	1	59.83	5	60.10	60.10	-4	4,100	-0.10%
2024/03/12	0.5	60.77	2	60.60	61.00	-1.5	4,081	-0.04%
2024/03/11	1	60.30	6	60.22	60.10	-5	4,060	-0.12%
2024/03/08	8	62.56	11	61.71	61.20	-3	4,041	-0.07%
2024/03/07	0	64.10	2	65.10	64.50	-2	4,007	-0.05%
2024/03/06	1	65.40	1	66.30	65.40	0	3,983	0.00%
2024/03/05	3	65.73	2	66.05	66.00	1	3,952	0.03%
2024/03/04	80	67.57	9	67.70	66.20	71	3,929	1.81%
2024/03/01	316	67.10	4	66.93	66.80	312	3,824	8.16%	大買/鉅額交易
2024/02/29	1	64.02	1	65.00	66.80	0	3,755	0.00%
2024/02/27	0	0.00	6	64.60	64.80	-6	3,652	-0.16%
2024/02/26	11	64.60	5	64.50	65.60	6	3,587	0.17%
2024/02/23	1	60.90	15	62.53	62.80	-14	3,454	-0.41%
2024/02/22	0	0.00	23	59.35	60.50	-23	3,367	-0.68%
2024/02/21	1	59.30	0	0.00	59.30	1	3,339	0.03%
2024/02/16	0	0.00	5	59.98	59.80	-5	3,237	-0.15%
2024/02/15	22	58.30	2	58.60	58.60	20	3,198	0.63%
2024/02/05	0	0.00	1.1	57.30	57.50	-1.1	3,175	-0.03%
2024/02/01	0	0.00	1	56.30	56.10	-1	3,146	-0.03%
2024/01/31	1	56.70	4	56.13	55.80	-3	3,152	-0.10%
2024/01/24	2	56.00	2	55.65	55.40	0	3,099	0.00%
2024/01/23	0	0.00	5	54.20	55.20	-5	3,085	-0.16%
2024/01/22	4	54.08	0	0.00	53.90	4	3,065	0.13%
2024/01/18	3	53.20	0	0.00	53.40	3	3,046	0.10%
2024/01/17	5.1	53.40	2	53.80	53.40	3.1	3,042	0.10%
2024/01/16	0.1	54.75	0	0.00	54.80	0.1	3,003	0.00%
2024/01/15	0.1	55.20	0	0.00	55.40	0.1	2,992	0.00%
2024/01/12	5.3	54.61	1	54.80	54.70	4.3	2,989	0.14%
2024/01/11	2.1	54.50	0	0.00	54.50	2.1	2,987	0.07%
2024/01/10	3.1	54.71	0	0.00	54.40	3.1	3,017	0.10%
2024/01/09	2.1	55.70	0	0.00	55.40	2.1	3,004	0.07%
2024/01/08	1.3	56.89	0	0.00	56.60	1.3	2,987	0.04%
2024/01/04	2	56.20	4	56.70	56.60	-2	2,934	-0.07%
2024/01/03	2	56.55	0	0.00	56.40	2	2,933	0.07%
2024/01/02	2	57.50	5	57.66	57.30	-3	2,907	-0.10%
2023/12/29	1	58.00	1	57.90	57.70	0	2,891	0.00%
2023/12/28	8	58.94	5	58.56	58.20	3	2,881	0.10%
2023/12/27	5	60.58	3	60.90	60.60	2	2,802	0.07%
2023/12/26	3	60.63	3	61.17	60.30	0	2,746	0.00%
2023/12/25	1	60.82	3	61.60	60.50	-2	2,710	-0.07%
2023/12/22	12	61.63	2	61.40	60.60	10	2,552	0.39%
2023/12/21	2	59.95	4	60.93	61.70	-2	2,485	-0.08%
2023/12/20	3	59.43	14	59.76	60.10	-11	2,332	-0.47%
2023/12/19	10	58.83	14	58.76	60.10	-4	2,165	-0.18%
2023/12/18	23.4	57.28	17	57.56	58.00	6.4	1,870	0.34%
2023/12/15	7	54.54	22	55.05	56.40	-15	1,433	-1.05%
2023/12/12	1	51.50	0	0.00	51.30	1	1,207	0.08%
2023/12/11	0	0.00	1	51.50	51.50	-1	1,211	-0.08%
2023/12/08	2	50.70	2	51.10	51.00	0	1,210	0.00%
2023/12/07	0	0.00	0	52.00	51.70	0	1,191	0.00%
2023/12/05	0.5	51.70	0	0.00	51.50	0.5	1,153	0.04%
2023/12/04	0	51.80	11.1	51.79	51.80	-11	1,156	-0.95%
2023/12/01	0	0.00	1	50.30	50.20	-1	1,117	-0.09%
2023/11/30	5	50.00	0	0.00	49.90	5	1,112	0.45%
2023/11/29	0	0.00	0.1	49.87	49.85	-0.1	1,133	-0.01%
2023/11/28	0	0.00	2	48.95	49.15	-2	1,111	-0.18%
2023/11/27	0.5	49.00	0	0.00	48.35	0.5	1,108	0.05%
2023/11/22	1.1	49.22	7	49.24	49.10	-6	1,126	-0.53%
2023/11/21	2.1	49.00	6	48.86	49.35	-3.9	1,117	-0.35%
2023/11/20	0	0.00	0	48.55	48.60	0	1,099	0.00%
2023/11/10	0	0.00	1	47.90	47.75	-1	1,144	-0.09%
2023/11/09	0	48.15	0.1	47.90	47.95	-0.1	1,162	-0.01%
2023/11/08	6.1	46.70	0	0.00	47.00	6.1	1,164	0.52%
2023/11/06	0	0.00	10.2	47.55	47.35	-10.2	1,209	-0.84%
2023/11/02	0.1	46.95	0	0.00	46.50	0.1	1,303	0.00%
2023/10/31	10.1	46.60	0	0.00	46.60	10.1	1,481	0.68%
2023/10/30	0.1	47.40	0	0.00	47.40	0.1	1,604	0.00%
2023/10/27	0	0.00	0.1	47.15	47.10	-0.1	1,669	0.00%
2023/10/26	5	46.75	0	0.00	46.50	5	1,728	0.29%
2023/10/25	0	0.00	0.2	46.89	47.00	-0.2	1,776	-0.01%
2023/10/24	8.1	46.29	0	0.00	46.15	8.1	1,821	0.44%
2023/10/23	1	46.40	0	46.50	46.30	1	1,846	0.05%
2023/10/20	1.1	46.49	0.1	46.70	46.85	1	1,854	0.05%
2023/10/19	0.2	47.82	0	0.00	47.30	0.2	1,868	0.01%
2023/10/18	1	47.00	5.5	47.31	48.20	-4.5	1,870	-0.24%
2023/10/17	2	47.50	15.1	47.30	47.30	-13.1	1,861	-0.70%
2023/10/16	0.1	47.50	0.2	47.60	47.90	-0.1	1,879	-0.01%
2023/10/13	1	47.00	0.2	47.32	47.40	0.8	1,890	0.04%
2023/10/12	1.1	46.10	0.1	46.69	46.80	1	1,908	0.05%
2023/10/11	0.1	46.36	0	0.00	46.10	0.1	1,913	0.00%
2023/10/06	0	0.00	0.1	46.65	46.80	-0.1	1,912	-0.01%
2023/10/04	3.1	45.71	0	0.00	45.75	3.1	1,930	0.16%
2023/10/02	0.4	46.55	0	0.00	46.70	0.4	1,949	0.02%
2023/09/28	15	47.20	5	47.30	46.75	10	1,964	0.51%
2023/09/27	0	0.00	0.1	47.62	47.45	-0.1	1,973	-0.01%
2023/09/22	0.1	49.45	0	0.00	49.30	0.1	1,989	0.01%
2023/09/21	0.1	49.35	0	0.00	49.20	0.1	2,008	0.00%
2023/09/20	0	0.00	5.1	50.30	50.00	-5.1	2,000	-0.25%
2023/09/18	0.1	50.30	5.1	50.29	49.95	-5	2,002	-0.25%
2023/09/15	0.2	49.13	2.1	49.31	49.50	-1.9	1,982	-0.10%
2023/09/14	0	0.00	10.2	48.56	48.65	-10.2	1,988	-0.51%
2023/09/12	0.1	47.60	0	0.00	47.60	0.1	2,014	0.00%
2023/09/08	0.1	47.80	0	0.00	47.75	0.1	2,067	0.00%
2023/09/06	17	49.58	0.1	49.70	49.35	17	2,150	0.79%
2023/09/05	0.1	48.96	0.1	49.60	49.00	0.1	2,181	0.00%
2023/09/04	0.1	49.56	5.1	49.47	49.35	-5.1	2,181	-0.23%
2023/09/01	0	0.00	1.1	47.49	47.45	-1.1	2,174	-0.05%
2023/08/31	0.2	46.25	0.1	46.73	46.85	0	2,176	0.00%
2023/08/30	0.1	46.30	0	0.00	46.25	0.1	2,213	0.00%
2023/08/29	0	46.15	0.1	45.85	46.15	-0.1	2,258	0.00%
2023/08/28	0.1	45.50	0	0.00	45.60	0.1	2,260	0.00%
2023/08/25	0	0.00	0.1	46.00	45.40	-0.1	2,257	0.00%
2023/08/24	5	45.60	0	0.00	45.30	5	2,316	0.22%
2023/08/23	3	45.55	0	0.00	45.60	3	2,313	0.13%
2023/08/21	1	46.15	1	46.00	46.15	0	2,365	0.00%
2023/08/18	0.2	47.18	0	0.00	46.80	0.2	2,396	0.01%
2023/08/16	9	47.63	0	0.00	47.05	9	2,653	0.34%
2023/08/11	0	0.00	1	49.65	49.55	-1	2,793	-0.04%
2023/08/10	1	50.90	0.3	50.60	50.60	0.7	2,767	0.02%
2023/08/09	3	50.93	2	51.10	51.00	1	2,751	0.04%
2023/08/07	0	0.00	2	51.60	51.80	-2	2,700	-0.07%
2023/08/04	1	52.60	21	52.10	52.00	-20	2,689	-0.74%
2023/08/02	0.4	50.60	12	50.96	50.60	-11.7	2,621	-0.44%
2023/07/31	0	0.00	54	48.77	48.65	-54	2,473	-2.18%
2023/07/28	0	0.00	1	48.05	47.85	-1	2,428	-0.04%
2023/07/27	41	47.48	3	47.35	47.40	38	2,412	1.58%
2023/07/26	1	46.25	5	46.70	46.80	-4	2,434	-0.16%
2023/07/25	2	46.30	1	46.50	46.00	1	2,462	0.04%
2023/07/21	0	0.00	1	45.45	45.75	-1	2,584	-0.04%
2023/07/19	3	44.78	3	44.78	44.65	0	3,110	0.00%
2023/07/10	1	43.80	0	0.00	43.70	1	3,759	0.03%
2023/07/07	1	44.00	1	44.15	43.95	0	3,764	0.00%
2023/07/06	6	44.91	5	44.95	45.00	1	3,756	0.03%
2023/07/03	1	46.85	0	0.00	46.75	1	3,751	0.03%
2023/06/26	0	0.00	0	46.55	46.55	0	3,809	0.00%
2023/06/20	1	47.00	0	0.00	47.30	1	3,886	0.03%
2023/06/14	1	46.60	1	47.00	46.65	0	4,045	0.00%
2023/06/13	5	46.31	0	0.00	46.70	5	4,041	0.12%
2023/06/12	14	47.43	0	0.00	47.70	14	4,001	0.35%
2023/06/09	15	47.90	15	48.40	48.20	0	4,013	0.00%
2023/06/08	0	0.00	1	49.30	48.80	-1	3,977	-0.03%
2023/06/07	1	48.90	0	0.00	49.05	1	3,985	0.03%
2023/06/05	1	49.00	1	48.70	48.20	0	3,966	0.00%
2023/06/02	1	47.35	1	47.60	47.70	0	3,930	0.00%
2023/06/01	0	0.00	2	48.25	48.30	-2	3,893	-0.05%
2023/05/29	4	48.90	0	0.00	48.80	4	3,909	0.10%
2023/05/26	3	48.90	1	49.80	48.90	2	3,918	0.05%
2023/05/25	0	0.00	1	50.10	50.10	-1	3,906	-0.03%
2023/05/23	0	0.00	0	49.08	49.50	0	3,834	0.00%
2023/05/22	8	47.78	0	0.00	47.20	8	3,703	0.22%
2023/05/19	0	0.00	11.1	49.24	49.75	-11.1	3,560	-0.31%
2023/05/18	1	46.66	1	47.05	46.60	0	3,388	0.00%
2023/05/15	1	44.70	0	0.00	44.90	1	3,405	0.03%
2023/05/05	1	47.85	0	0.00	47.05	1	3,362	0.03%
2023/05/04	1	46.71	0	0.00	46.70	1	3,347	0.03%
2023/05/03	7	47.14	0	0.00	47.20	7	3,391	0.21%
2023/05/02	2	46.76	0	0.00	47.45	2	3,457	0.06%
2023/04/28	2	48.85	2	49.50	48.85	0	3,432	0.00%
2023/04/27	2	49.45	1	49.50	49.65	1	3,416	0.03%
2023/04/26	2	47.95	0	0.00	47.95	2	3,343	0.06%
2023/04/25	13	49.77	4	48.46	48.20	9	3,305	0.27%
2023/04/24	23	50.88	17	52.36	49.80	6	3,135	0.19%
2023/04/21	3	53.16	3	51.91	53.60	0	2,823	0.00%
2023/04/20	1	50.25	25	49.28	48.80	-24	2,378	-1.01%
2023/04/19	10	46.40	0	0.00	46.35	10	2,220	0.45%
2023/04/18	2	47.48	1	47.35	47.20	1	2,214	0.05%
2023/04/17	0	0.00	1	46.80	47.00	-1	2,185	-0.05%
2023/04/14	0	0.00	1	45.10	44.70	-1	2,142	-0.05%
2023/04/13	2	45.60	2	45.65	45.40	0	2,143	0.00%
2023/04/11	0	0.00	0.3	45.20	44.95	-0.3	2,188	-0.01%
2023/04/07	1	46.50	0	0.00	46.55	1	2,195	0.05%
2023/04/06	0	47.75	1	47.70	47.75	-1	2,206	-0.05%
2023/03/31	1	48.05	0	0.00	47.95	1	2,282	0.04%
2023/03/30	0	0.00	1	47.50	47.50	-1	2,418	-0.04%
2023/03/28	0	0.00	0	46.95	47.00	0	2,514	0.00%
2023/03/24	0	48.00	0	0.00	48.00	0	2,580	0.00%
2023/03/23	1	48.60	0	0.00	48.00	1	2,648	0.04%
2023/03/22	1	47.80	2	47.90	47.70	-1	2,646	-0.04%
2023/03/21	0.3	47.50	6	47.38	47.50	-5.7	2,725	-0.21%
2023/03/20	0	0.00	5	45.90	46.00	-5	2,664	-0.19%
2023/03/15	4	45.13	0	0.00	44.75	4	2,572	0.16%
2023/03/14	2	45.25	0	45.70	45.70	2	2,564	0.08%
2023/03/13	0	0.00	2	45.15	45.50	-2	2,555	-0.08%
2023/03/10	1	44.95	0	0.00	45.15	1	2,546	0.04%
2023/03/09	0	0.00	1	44.80	44.90	-1	2,542	-0.04%
2023/03/08	1	45.35	0	0.00	45.55	1	2,542	0.04%
2023/03/07	0	0.00	1	45.75	45.75	-1	2,547	-0.04%
2023/03/06	0	0.00	2	45.80	45.75	-2	2,544	-0.08%
2023/03/03	1	45.00	0	0.00	45.15	1	2,549	0.04%
2023/03/02	1	45.25	0	0.00	45.25	1	2,549	0.04%
2023/03/01	1	43.60	0	0.00	43.30	1	2,504	0.04%
2023/02/24	2	44.70	0	0.00	44.70	2	2,470	0.08%
2023/02/23	0	0.00	1	44.70	44.75	-1	2,465	-0.04%
2023/02/22	0	0.00	10.5	44.45	44.25	-10.5	2,466	-0.43%
2023/02/21	10	45.55	0	0.00	45.45	10	2,456	0.41%
2023/02/17	1.1	45.01	0	0.00	45.15	1.1	2,609	0.04%
2023/02/15	5	44.62	0	0.00	44.90	5	2,634	0.19%
2023/02/14	1	44.70	6	44.85	45.15	-5	2,627	-0.19%
2023/02/13	0	0.00	1	44.40	44.55	-1	2,638	-0.04%
2023/02/09	0	0.00	1	45.85	45.90	-1	2,581	-0.04%
2023/02/08	1	47.35	0	0.00	46.75	1	2,559	0.04%
2023/02/07	0	0.00	3	47.00	47.05	-3	2,548	-0.12%
2023/02/06	0	0.00	1	47.31	46.90	-1	2,534	-0.04%
2023/02/02	3	47.40	1	47.50	47.45	2	2,481	0.08%
2023/02/01	3	47.78	2	47.85	47.90	1	2,475	0.04%
2023/01/31	5	47.89	0.3	48.59	48.40	4.8	2,415	0.20%
2023/01/30	0.1	45.90	4	46.70	46.60	-4	2,314	-0.17%
2023/01/17	0	0.00	1	44.90	45.30	-1	2,270	-0.04%
2023/01/12	0	0.00	2	44.83	44.85	-2	2,243	-0.09%
2023/01/11	0	0.00	10	43.85	43.80	-10	2,195	-0.46%
2023/01/06	2	42.90	0	0.00	42.95	2	2,146	0.09%
2023/01/05	2	43.45	0	0.00	43.60	2	2,150	0.09%
2023/01/04	9	43.52	3	43.52	43.50	6	2,150	0.28%
2022/12/30	0	0.00	1	42.50	42.90	-1	2,126	-0.05%
2022/12/29	1	42.15	0	0.00	42.00	1	2,104	0.05%
2022/12/27	1	43.35	0	0.00	43.30	1	2,072	0.05%
2022/12/26	10	43.90	0	0.00	43.80	10	2,068	0.48%
2022/12/23	1	44.75	2	44.08	44.00	-1	2,043	-0.05%
2022/12/22	1.5	43.90	5	44.14	44.25	-3.5	1,970	-0.18%
2022/12/21	1	41.60	4	42.55	41.55	-3	1,821	-0.16%
2022/12/19	2	41.10	0	0.00	41.70	2	1,730	0.12%
2022/12/16	1	42.40	1	42.05	42.00	0	1,698	0.00%
2022/12/15	1	40.95	5	41.62	42.10	-4	1,633	-0.24%
2022/12/14	4	40.69	2	41.33	40.50	2	1,535	0.13%
2022/12/13	7	41.99	4.1	41.54	41.70	2.9	1,483	0.19%
2022/12/12	0	0.00	5	39.15	39.05	-5	1,359	-0.37%
2022/12/09	0	0.00	3	38.40	39.25	-3	1,357	-0.22%
2022/12/07	0	0.00	2	38.75	37.85	-2	1,363	-0.15%
2022/12/06	6	39.25	0	0.00	38.75	6	1,348	0.45%
2022/12/05	0	0.00	1	39.20	39.30	-1	1,372	-0.07%
2022/12/01	1	38.35	0	0.00	38.50	1	1,522	0.07%
2022/11/28	1	36.60	2	36.95	37.15	-1	1,505	-0.07%
2022/11/25	2	37.95	0	0.00	37.25	2	1,502	0.13%
2022/11/23	3	37.18	0	0.00	37.00	3	1,473	0.20%
2022/11/22	0	0.00	2	37.70	37.35	-2	1,476	-0.14%
2022/11/21	3	37.80	1	37.80	37.80	2	1,476	0.14%
2022/11/18	0	0.00	20	37.25	37.70	-20	1,482	-1.35%
2022/11/16	2	37.40	20	37.35	37.35	-18	1,476	-1.22%
2022/11/15	44	37.34	10	37.40	37.50	34	1,428	2.38%
2022/11/14	1	35.00	2	35.00	35.20	-1	1,319	-0.08%
2022/11/11	1	34.30	0	0.00	34.05	1	1,302	0.08%
2022/11/10	0	0.00	5	34.30	34.40	-5	1,308	-0.38%
2022/11/09	0	0.00	6	35.27	35.00	-6	1,337	-0.45%
2022/11/03	0	0.00	2	34.30	34.50	-2	1,509	-0.13%
2022/10/27	0	0.00	0	35.55	35.30	0	1,609	0.00%
2022/10/21	1	35.80	1	35.70	35.70	0	1,834	0.00%
2022/10/19	1	35.50	7	35.55	35.20	-6	1,805	-0.33%
2022/10/17	6	33.31	0	0.00	34.40	6	1,812	0.33%
2022/10/13	1	35.00	1	34.85	33.20	0	1,846	0.00%
2022/10/05	1	34.80	1	35.00	35.05	0	1,912	0.00%
2022/10/04	0	0.00	2	34.15	34.30	-2	1,933	-0.10%
2022/10/03	1	33.30	0	0.00	33.30	1	1,919	0.05%
2022/09/30	1	33.55	1	33.60	34.00	0	1,920	0.00%
2022/09/27	1	34.00	0	34.10	34.90	1	2,006	0.05%
2022/09/26	1	35.00	0	0.00	34.45	1	2,027	0.05%
2022/09/23	16	37.20	0	0.00	36.90	16	2,042	0.78%
2022/09/22	0	36.85	1	36.65	36.80	-1	2,065	-0.05%
2022/09/21	0	0.00	1	37.60	37.15	-1	2,072	-0.05%
2022/09/20	1	37.60	2	38.20	37.60	-1	2,091	-0.05%
2022/09/19	1	38.65	1	39.00	38.40	0	2,096	0.00%
2022/09/16	1	38.75	0	0.00	38.85	1	2,104	0.05%
2022/09/14	0	0.00	1	39.20	39.35	-1	2,165	-0.05%
2022/09/12	0	0.00	10	39.60	39.80	-10	2,259	-0.44%
2022/09/08	0	0.00	2	37.35	38.80	-2	2,242	-0.09%
2022/09/07	4	37.49	2	37.48	36.30	2	2,193	0.09%
2022/09/06	1	36.30	0	0.00	35.70	1	2,111	0.05%
2022/09/02	0	0.00	3	36.90	36.90	-3	2,156	-0.14%
2022/09/01	3	37.65	0	0.00	37.40	3	2,177	0.14%
2022/08/31	1	37.75	1	37.90	38.20	0	2,193	0.00%
2022/08/29	0	0.00	3	37.35	37.60	-3	2,222	-0.13%
2022/08/26	1	38.90	1	38.75	38.90	0	2,222	0.00%
2022/08/25	6	38.94	2	38.58	38.65	4	2,230	0.18%
2022/08/24	6	38.96	0	0.00	39.05	6	2,223	0.27%
2022/08/22	5	38.55	1	38.60	38.55	4	2,251	0.18%
2022/08/19	0	0.00	0.2	39.21	39.30	-0.2	2,266	-0.01%
2022/08/17	0	0.00	1	39.40	39.25	-1	2,296	-0.04%
2022/08/16	2	39.20	2	39.15	39.30	0	2,309	0.00%
2022/08/15	3.9	39.58	3	38.87	40.00	0.9	2,319	0.04%
2022/08/12	5	37.66	144	37.98	38.20	-139	2,268	-6.13%	大賣/鉅額交易
2022/08/11	0	0.00	60	36.74	36.80	-60	2,251	-2.66%
2022/08/10	1	35.85	0	0.00	36.00	1	2,304	0.04%
2022/08/08	1	34.50	0	0.00	35.45	1	2,421	0.04%
2022/08/04	101	34.40	0	0.00	34.60	101	2,699	3.74%	大買/鉅額交易
2022/08/03	101.1	35.78	0	0.00	35.20	101.1	2,871	3.52%	大買/鉅額交易
2022/08/02	1.1	36.56	1	36.65	36.55	0.1	2,922	0.00%
2022/08/01	2	37.00	50	37.54	37.85	-48	2,926	-1.64%
2022/07/28	0	0.00	2	35.00	34.85	-2	2,938	-0.07%
2022/07/22	0	0.00	2	36.00	35.70	-2	3,111	-0.06%
2022/07/19	3	36.07	2	35.95	36.15	1	3,335	0.03%
2022/07/18	0	0.00	3	35.02	35.00	-3	3,363	-0.09%
2022/07/14	50	34.43	0	0.00	34.45	50	3,619	1.38%
2022/07/05	0	0.00	2	38.85	39.30	-2	4,714	-0.04%
2022/07/04	1.2	37.94	0	0.00	38.45	1.2	4,741	0.03%
2022/07/01	1	39.55	0	0.00	37.85	1	4,928	0.02%
2022/06/29	0	0.00	2	40.63	41.05	-2	5,248	-0.04%
2022/06/28	11	41.03	2	41.03	41.15	9	5,341	0.17%
2022/06/27	1	41.25	2	41.75	41.90	-1	5,411	-0.02%
2022/06/24	2	40.43	1	40.60	40.55	1	5,472	0.02%
2022/06/23	0	0.00	4	40.73	40.20	-4	5,563	-0.07%
2022/06/22	1.2	41.08	0	0.00	40.60	1.2	5,704	0.02%
2022/06/21	0	0.00	2	42.38	42.35	-2	5,876	-0.03%
2022/06/17	2	44.15	0	0.00	44.15	2	5,929	0.03%
2022/06/16	1	46.00	0	0.00	45.00	1	5,954	0.02%
2022/06/15	1	47.40	0	0.00	46.55	1	5,954	0.02%
2022/06/14	1	46.70	0	0.00	46.85	1	6,001	0.02%
2022/06/13	1	47.75	0	0.00	47.25	1	6,048	0.02%
2022/06/09	2	49.80	1	49.95	49.85	1	6,213	0.02%
2022/06/07	2	50.75	0	0.00	50.70	2	6,319	0.03%
2022/05/31	0	0.00	3	49.78	49.90	-3	6,505	-0.05%
2022/05/30	3	50.53	0	0.00	50.20	3	6,532	0.05%
2022/05/27	1	49.00	2	49.10	49.70	-1	6,570	-0.02%
2022/05/26	3	49.00	0	0.00	48.75	3	6,797	0.04%
2022/05/25	1	48.45	0	0.00	48.55	1	6,898	0.01%
2022/05/24	0	0.00	3	48.30	48.15	-3	6,930	-0.04%
2022/05/23	12	48.92	1	48.95	48.95	11	6,917	0.16%
2022/05/20	3	48.73	2	48.78	48.65	1	6,929	0.01%
2022/05/19	0	0.00	2	48.20	48.30	-2	7,060	-0.03%
2022/05/18	12	49.79	9	49.79	50.00	3	7,041	0.04%
2022/05/17	1	48.50	1	49.35	48.95	0	6,988	0.00%
2022/05/16	4	49.20	2	48.95	48.90	2	6,957	0.03%
2022/05/13	8	49.80	5	49.76	49.70	3	6,918	0.04%
2022/05/12	32	50.91	16	51.53	50.00	16	6,906	0.23%
2022/05/11	33.3	53.71	23.1	52.88	52.40	10.2	6,732	0.15%
2022/05/10	3	57.37	4	57.15	57.10	-1	6,590	-0.02%
2022/05/09	1	58.10	0	0.00	58.00	1	6,529	0.02%
2022/05/06	5	59.82	4	60.43	60.40	1	6,495	0.02%
2022/05/05	3	62.53	10	62.62	62.40	-7	6,448	-0.11%
2022/05/04	8	61.85	6	62.08	62.00	2	6,383	0.03%
2022/04/29	2	65.20	5.1	64.42	64.40	-3.1	6,295	-0.05%
2022/04/28	1.5	64.67	0	0.00	64.20	1.5	6,285	0.02%
2022/04/27	2	63.45	1	64.40	65.00	1	6,252	0.02%
2022/04/26	4	64.70	3	64.90	65.10	1	6,193	0.02%
2022/04/25	6	66.35	5	66.10	66.10	1	6,069	0.02%
2022/04/22	5	69.34	1	69.40	69.40	4	5,992	0.07%
2022/04/21	6	69.93	16	70.58	69.50	-10	5,952	-0.17%
2022/04/20	48	70.42	25	71.20	71.40	23	5,912	0.39%
2022/04/19	6	72.45	13	72.88	72.40	-7	5,733	-0.12%
2022/04/18	57.1	74.71	41	72.99	72.90	16.1	5,664	0.28%
2022/04/15	9	75.64	16	76.07	75.50	-7	5,535	-0.13%
2022/04/14	10	74.59	29	74.56	74.80	-19	5,271	-0.36%
2022/04/13	3	71.93	8	71.50	71.20	-5	4,961	-0.10%
2022/04/12	6	70.58	7	70.73	70.70	-1	4,847	-0.02%
2022/04/11	6.1	71.29	2	71.70	69.80	4.1	4,768	0.09%
2022/04/08	2	68.50	1	69.50	69.20	1	4,625	0.02%
2022/04/07	13	69.24	5	69.16	67.90	8	4,547	0.18%
2022/04/06	5	72.50	16	71.69	70.80	-11	4,326	-0.25%
2022/04/01	2	69.15	9	69.28	69.50	-7	4,057	-0.17%
2022/03/29	0	0.00	3	66.50	66.00	-3	3,843	-0.08%
2022/03/28	3	66.80	14	67.12	67.90	-11	3,778	-0.29%
2022/03/25	3	66.93	3	67.30	68.00	0	3,716	0.00%
2022/03/24	1	66.70	6	67.00	66.00	-5	3,626	-0.14%
2022/03/23	0	0.00	10	65.24	65.30	-10	3,518	-0.28%
2022/03/22	1	64.60	12	63.93	64.10	-11	3,412	-0.32%
2022/03/18	2	62.40	0	0.00	62.00	2	3,338	0.06%
2022/03/15	4	64.40	2	64.45	64.20	2	3,223	0.06%
2022/03/14	2	65.80	7	65.59	66.20	-5	3,167	-0.16%
2022/03/11	3	63.77	1	63.60	63.80	2	3,076	0.07%
2022/03/10	0	0.00	2	61.60	62.70	-2	3,000	-0.07%
2022/03/08	21	61.41	0	0.00	59.50	21	2,944	0.71%
2022/03/07	0	0.00	1	61.70	62.10	-1	2,860	-0.03%
2022/03/04	2	62.60	0.3	62.70	62.50	1.8	2,805	0.06%
2022/03/03	1	62.80	0	0.00	63.00	1	2,793	0.04%
2022/03/02	3	62.37	2	63.05	62.70	1	2,778	0.04%
2022/03/01	1	65.40	2	64.40	63.00	-1	2,739	-0.04%
2022/02/25	0	0.00	8	61.31	62.00	-8	2,577	-0.31%
2022/02/24	2	59.15	0	0.00	59.40	2	2,513	0.08%
2022/02/23	2	59.60	0	0.00	59.80	2	2,470	0.08%
2022/02/21	2	60.30	21.3	60.50	60.30	-19.3	2,430	-0.79%
2022/02/16	1	58.10	0	0.00	57.80	1	2,322	0.04%
2022/02/15	19	58.68	0	0.00	58.10	19	2,323	0.82%
2022/02/14	3	58.60	0	0.00	58.90	3	2,375	0.13%
2022/02/10	0	0.00	2	57.65	58.10	-2	2,341	-0.09%
2022/02/09	4	56.80	0	0.00	57.00	4	2,462	0.16%
2022/02/08	0	55.80	0	0.00	56.40	0	2,451	0.00%
2022/02/07	0	0.00	0.5	55.05	55.50	-0.5	2,474	-0.02%
2022/01/21	1.5	54.13	0	0.00	53.40	1.5	2,602	0.06%
2022/01/18	2	54.50	0	0.00	54.50	2	2,664	0.08%
2022/01/13	0	0.00	3	54.50	55.20	-3	2,814	-0.11%
2022/01/12	2	54.50	0	0.00	54.70	2	2,807	0.07%
2022/01/11	3	55.17	0	0.00	55.10	3	2,789	0.11%
2022/01/10	1	57.00	0.5	56.10	56.00	0.5	2,792	0.02%
2022/01/07	1	56.80	0	0.00	56.70	1	2,784	0.04%
2022/01/05	3	58.10	0	0.00	57.50	3	2,846	0.11%
2022/01/04	0	0.00	1	57.30	57.50	-1	2,874	-0.03%
2022/01/03	0	0.00	1	57.50	57.50	-1	2,898	-0.03%
2021/12/30	0	0.00	2	58.20	58.20	-2	2,921	-0.07%
2021/12/28	1	58.10	0	0.00	58.20	1	2,990	0.03%
2021/12/27	1	58.40	0	0.00	58.40	1	3,041	0.03%
2021/12/24	1	59.30	0	0.00	59.00	1	3,096	0.03%
2021/12/23	0	0.00	1	60.30	60.00	-1	3,119	-0.03%
2021/12/20	1	60.00	18	59.57	60.00	-17	3,082	-0.55%
2021/12/17	10	58.95	3	58.83	58.80	7	3,019	0.23%
2021/12/16	5	57.10	0	0.00	57.30	5	2,938	0.17%
2021/12/15	0	0.00	5	57.00	57.00	-5	2,979	-0.17%
2021/12/14	4	56.95	0	0.00	56.80	4	3,001	0.13%
2021/12/13	1	58.50	0	0.00	58.60	1	2,981	0.03%
2021/12/07	0	0.00	2	57.60	58.50	-2	3,081	-0.06%
2021/12/06	2	57.30	1	57.40	57.30	1	3,082	0.03%
2021/12/03	0	0.00	2	58.00	57.30	-2	3,109	-0.06%
2021/12/02	0.3	57.00	0	0.00	57.30	0.3	3,147	0.01%
2021/11/29	1.3	56.58	0	0.00	56.80	1.3	3,269	0.04%
2021/11/26	7.8	57.97	2	58.80	57.80	5.8	3,312	0.18%
2021/11/25	0	0.00	3	59.07	59.00	-3	3,404	-0.09%
2021/11/24	0.1	58.80	5	58.94	58.80	-4.9	3,404	-0.14%
2021/11/23	0	0.00	7	57.46	57.10	-7	3,361	-0.21%
2021/11/22	0	0.00	1	56.30	56.60	-1	3,586	-0.03%
2021/11/19	3	56.30	0	0.00	56.10	3	3,630	0.08%
2021/11/17	1	57.30	4	57.10	57.10	-3	3,795	-0.08%
2021/11/16	2	56.30	0	0.00	56.20	2	3,824	0.05%
2021/11/12	2	58.30	0	0.00	58.30	2	3,955	0.05%
2021/11/11	9	59.66	10	59.36	58.70	-1	4,057	-0.02%
2021/11/10	1	58.90	3	59.30	58.60	-2	4,129	-0.05%
2021/11/09	3	59.53	2	59.65	59.50	1	4,171	0.02%
2021/11/08	5.1	60.52	3	60.33	60.00	2.1	4,194	0.05%
2021/11/05	1	58.00	0	0.00	58.50	1	4,137	0.02%
2021/11/04	0.1	58.60	0	0.00	58.50	0.1	4,210	0.00%
2021/11/03	0	0.00	6	59.75	59.40	-6	4,313	-0.14%
2021/11/02	0	0.00	1	59.20	57.60	-1	4,284	-0.02%
2021/10/29	0	0.00	4	57.40	58.20	-4	4,348	-0.09%
2021/10/28	0	0.00	25	58.54	59.00	-25	4,363	-0.57%
2021/10/27	25	57.80	0	0.00	57.80	25	4,438	0.56%
2021/10/25	0	0.00	1	57.00	56.80	-1	4,777	-0.02%
2021/10/22	1	55.50	2	55.20	55.20	-1	4,893	-0.02%
2021/10/21	4	57.70	0	0.00	58.20	4	4,935	0.08%
2021/10/20	0	0.00	4	57.40	56.70	-4	5,072	-0.08%
2021/10/15	0	0.00	1	57.00	57.30	-1	5,593	-0.02%
2021/10/14	1	56.10	2	56.60	56.70	-1	5,959	-0.02%
2021/10/13	0	0.00	1	55.40	55.10	-1	6,355	-0.02%
2021/10/12	0	0.00	21	56.95	56.30	-21	6,482	-0.32%
2021/10/07	0.1	57.70	0	0.00	58.80	0.1	7,076	0.00%
2021/10/05	0	0.00	1	58.50	58.60	-1	7,686	-0.01%
2021/10/04	3	57.50	7	59.36	56.80	-4	7,883	-0.05%
2021/10/01	9	60.26	42	61.84	59.50	-33	8,220	-0.40%
2021/09/30	0	0.00	1	62.80	63.00	-1	8,743	-0.01%
2021/09/29	0	0.00	1	61.10	60.70	-1	9,439	-0.01%
2021/09/28	21	61.99	0	0.00	61.50	21	10,946	0.19%
2021/09/27	1	62.50	0	0.00	62.50	1	11,719	0.01%
2021/09/22	0	0.00	13	62.98	62.20	-13	14,889	-0.09%
2021/09/17	1	63.90	1	64.30	65.00	0	15,482	0.00%
2021/09/15	0	0.00	3	65.00	65.00	-3	16,031	-0.02%
2021/09/14	2	64.95	4	65.00	65.00	-2	16,733	-0.01%
2021/09/13	5	66.70	3	67.10	66.80	2	17,518	0.01%
2021/09/10	1.2	66.39	1	65.70	66.10	0.2	17,588	0.00%
2021/09/08	0	0.00	1	64.20	64.20	-1	17,830	-0.01%
2021/09/07	12	65.52	0	0.00	65.40	12	17,941	0.07%
2021/09/06	11	66.94	3	66.87	66.30	8	18,054	0.04%
2021/09/03	3	67.43	2	67.55	66.80	1	18,234	0.01%
2021/09/02	2	67.70	5	68.10	67.60	-3	18,385	-0.02%
2021/09/01	3	70.20	3	69.70	69.40	0	18,473	0.00%
2021/08/31	5	71.00	7	71.29	70.30	-2	18,592	-0.01%
2021/08/30	0	0.00	2	69.90	69.60	-2	18,777	-0.01%
2021/08/27	8	68.70	3	69.13	69.10	5	19,012	0.03%
2021/08/26	39	71.02	85.1	69.04	69.00	-46.1	19,337	-0.24%
2021/08/25	52	67.08	1	66.30	67.10	51	19,534	0.26%
2021/08/24	0	66.00	0	0.00	66.30	0	19,780	0.00%
2021/08/23	7.1	65.32	8	65.86	65.80	-0.9	20,561	0.00%
2021/08/20	4	63.00	10	63.47	63.20	-6	21,093	-0.03%
2021/08/19	11.1	63.89	7	64.00	63.20	4.1	21,520	0.02%
2021/08/18	4	64.71	6	63.57	67.00	-2	21,600	-0.01%
2021/08/17	15	65.70	43	64.76	64.50	-28	21,796	-0.13%
2021/08/16	10	68.32	5	68.76	68.40	5	22,036	0.02%
2021/08/12	4	72.30	9	72.97	74.10	-5	22,842	-0.02%
2021/08/11	24.1	73.25	21	72.87	71.50	3.1	23,280	0.01%
2021/08/10	9	73.12	6	73.13	72.50	3	23,465	0.01%
2021/08/09	7	75.63	9	75.52	75.80	-2	23,677	-0.01%
2021/08/06	0	74.30	6	74.33	73.70	-6	23,956	-0.02%
2021/08/05	10.1	74.42	8.1	75.31	74.20	2	24,359	0.01%
2021/08/04	3	76.07	2	76.85	76.10	1	24,634	0.00%
2021/08/03	9	76.63	4	76.98	76.80	5	25,439	0.02%
2021/08/02	7	76.86	8	77.00	77.50	-1	26,084	0.00%
2021/07/30	14	76.92	20	76.49	75.80	-6	26,449	-0.02%
2021/07/29	8	74.15	7	74.36	75.00	1	27,183	0.00%
2021/07/28	6	72.82	10	73.39	72.50	-4	27,871	-0.01%
2021/07/27	3	73.30	10.2	73.56	72.10	-7.2	28,415	-0.03%
2021/07/26	4.2	75.39	5	75.30	74.70	-0.9	29,154	0.00%
2021/07/23	11	73.53	19	73.91	73.80	-8	29,831	-0.03%
2021/07/22	17	72.46	8	72.40	71.70	9	30,155	0.03%
2021/07/21	39	76.49	15	76.97	73.30	24	30,639	0.08%
2021/07/20	43	77.57	33	77.20	76.80	10	30,768	0.03%
2021/07/19	31	76.31	16	77.33	79.40	15	30,883	0.05%
2021/07/16	8.2	74.00	7	74.13	74.00	1.2	31,277	0.00%
2021/07/15	22	73.47	19	73.93	74.80	3	31,829	0.01%
2021/07/14	17	72.10	20	72.84	72.00	-3	31,954	-0.01%
2021/07/13	17.1	78.03	210	76.63	75.60	-193	32,305	-0.60%	大賣/鉅額交易
2021/07/12	9.1	82.13	6	83.50	81.20	3.1	32,626	0.01%
2021/07/09	11	81.80	17	82.84	81.10	-6	33,246	-0.02%
2021/07/08	43	84.33	31	84.59	83.60	12	34,034	0.04%
2021/07/07	39	84.52	13.8	83.73	84.00	25.2	33,763	0.07%
2021/07/06	64	87.38	83.2	87.66	87.80	-19.2	33,327	-0.06%
2021/07/05	109	88.67	75	88.81	85.80	34	32,680	0.10%	大買/
2021/07/02	7	82.31	40	85.66	86.60	-33	31,335	-0.11%
2021/07/01	98.1	79.08	80	79.30	78.80	18.1	30,621	0.06%
2021/06/30	83.2	82.44	64.4	83.24	79.80	18.8	30,088	0.06%
2021/06/29	63	78.66	30.3	79.25	80.20	32.7	28,815	0.11%
2021/06/28	25.4	71.95	47	70.88	74.30	-21.7	27,622	-0.08%
2021/06/25	9.1	67.60	49.9	68.25	67.60	-40.8	26,994	-0.15%
2021/06/24	24.2	67.19	10	67.57	66.80	14.2	26,720	0.05%
2021/06/23	147	67.94	25	68.17	65.60	122	26,441	0.46%	大買/鉅額交易
2021/06/22	5	68.54	49.5	69.07	69.50	-44.5	25,722	-0.17%
2021/06/21	22	64.65	3	64.43	63.20	19	24,893	0.08%
2021/06/18	2	64.75	1	64.50	64.30	1	24,773	0.00%
2021/06/17	21	64.91	7	65.31	64.70	14	24,687	0.06%
2021/06/16	8.5	65.61	7	65.83	64.30	1.5	24,501	0.01%
2021/06/15	1	65.90	2	64.40	65.80	-1	24,374	0.00%
2021/06/11	5	64.52	2	65.40	64.10	3	24,239	0.01%
2021/06/09	6.2	63.37	3	63.67	63.60	3.2	23,966	0.01%
2021/06/08	9	66.10	5	65.82	65.50	4	23,840	0.02%
2021/06/07	21	65.64	16	65.23	65.20	5	23,766	0.02%
2021/06/04	17.3	67.42	7.1	67.40	66.30	10.2	23,647	0.04%
2021/06/03	32	66.63	4	67.18	66.70	28	23,600	0.12%
2021/06/02	40.1	67.24	39	66.99	67.00	1.1	23,249	0.00%
2021/06/01	41	65.12	39	64.67	65.60	2	22,815	0.01%
2021/05/31	144	65.69	17	67.11	64.20	127	22,585	0.56%	大買/鉅額交易
2021/05/28	12	62.75	15	62.90	64.40	-3	21,715	-0.01%
2021/05/27	16	59.66	18	59.69	58.60	-2	21,116	-0.01%
2021/05/26	26	56.85	33	57.87	57.80	-7	20,697	-0.03%
2021/05/25	56	57.49	42	56.83	56.80	14	20,585	0.07%
2021/05/24	32	59.20	28	58.56	58.80	4	20,330	0.02%
2021/05/21	35.1	59.13	46	59.98	60.70	-10.9	20,101	-0.05%
2021/05/20	52	59.68	31	59.75	57.20	21	19,706	0.11%
2021/05/19	30	59.29	27	59.83	61.70	3	19,174	0.02%
2021/05/18	6	54.50	19.3	54.71	56.10	-13.3	18,723	-0.07%
2021/05/17	13	52.34	4	51.23	51.00	9	18,450	0.05%
2021/05/14	13	58.58	23	58.20	56.60	-10	18,170	-0.06%
2021/05/13	18	60.39	28	60.83	60.20	-10	17,761	-0.06%
2021/05/12	37.3	68.56	33	68.47	65.10	4.3	17,309	0.02%
2021/05/11	101	77.15	92	77.27	72.30	9	16,971	0.05%	大買/
2021/05/10	47.1	78.75	58	79.05	80.20	-11	16,146	-0.07%
2021/05/07	47	73.51	48	74.26	75.80	-1	15,440	-0.01%
2021/05/06	84	76.16	73	75.93	73.90	11	14,956	0.07%
2021/05/05	26	73.03	27	73.87	74.60	-1	13,962	-0.01%
2021/05/04	36	68.87	56	69.78	69.30	-20	13,185	-0.15%
2021/05/03	133	80.88	185	79.63	72.60	-52	12,523	-0.42%	大買/大賣/
2021/04/29	144	78.54	73	77.11	80.50	71	11,674	0.61%	大買/
2021/04/28	28	70.59	30	71.31	73.20	-2	10,831	-0.02%
2021/04/27	56	69.36	39	70.23	70.60	17	10,422	0.16%
2021/04/26	2	63.80	11	64.45	66.50	-9	9,804	-0.09%
2021/04/23	23	60.10	27	59.09	60.50	-4	9,449	-0.04%
2021/04/22	34	62.36	37.3	63.50	59.30	-3.3	9,050	-0.04%
2021/04/21	12	58.59	9	59.11	58.90	3	8,305	0.04%
2021/04/20	11	53.45	15	54.31	56.70	-4	7,636	-0.05%
2021/04/19	28	55.38	31	55.44	55.00	-3	7,276	-0.04%
2021/04/16	56	53.28	37	53.61	53.00	19	6,608	0.29%
2021/04/15	37	49.88	23.2	50.26	52.00	13.8	5,951	0.23%
2021/04/14	13	47.44	63.5	47.74	48.00	-50.5	5,075	-0.99%
2021/04/13	3	44.45	1	44.75	44.65	2	4,123	0.05%
2021/04/12	2	45.30	2	44.05	44.60	0	4,101	0.00%
2021/04/09	1	45.00	1.8	43.13	43.30	-0.8	3,980	-0.02%
2021/04/08	6	43.68	29	44.32	44.50	-23	3,910	-0.59%
2021/04/07	5	41.50	12	41.71	42.00	-7	3,813	-0.18%
2021/04/06	32	41.83	2	41.30	41.95	30	3,846	0.78%
2021/04/01	9	40.41	1	39.95	40.45	8	3,714	0.22%
2021/03/30	1	39.55	0	0.00	39.70	1	3,699	0.03%
2021/03/29	0	0.00	1	39.80	39.35	-1	3,761	-0.03%
2021/03/26	2	39.33	0	0.00	39.45	2	4,132	0.05%
2021/03/25	0	0.00	1	39.40	39.25	-1	4,384	-0.02%
2021/03/24	16	38.71	0	0.00	38.80	16	4,457	0.36%
2021/03/23	16	39.05	10	39.10	39.15	6	4,470	0.13%
2021/03/22	0	0.00	2	39.05	39.50	-2	4,477	-0.04%
2021/03/19	0	0.00	1	39.40	39.05	-1	4,517	-0.02%
2021/03/18	1	39.35	0	0.00	39.35	1	4,556	0.02%
2021/03/16	15	39.05	0	0.00	38.95	15	5,185	0.29%
2021/03/15	1	40.20	3	40.25	40.80	-2	5,090	-0.04%
2021/03/12	3	39.98	1	40.15	40.00	2	5,093	0.04%
2021/03/11	10	40.16	2	40.45	39.95	8	5,153	0.16%
2021/03/10	1	41.10	10	40.42	41.15	-9	5,110	-0.18%
2021/03/09	11	39.54	7	41.04	39.40	4	4,971	0.08%
2021/03/08	2	39.20	0	0.00	39.20	2	4,807	0.04%
2021/03/05	1	39.45	1	39.90	38.85	0	4,875	0.00%
2021/03/04	0	0.00	1	40.10	39.65	-1	4,933	-0.02%
2021/02/26	1	39.40	0	0.00	39.30	1	5,475	0.02%
2021/02/24	0	0.00	1	39.00	38.80	-1	5,682	-0.02%
2021/02/23	1	39.90	2	40.10	39.80	-1	5,640	-0.02%
2021/02/22	0	0.00	3	39.53	39.00	-3	5,517	-0.05%
2021/02/18	2	37.78	2	37.80	37.85	0	5,430	0.00%
2021/02/17	0	0.00	1	36.15	36.40	-1	5,390	-0.02%
2021/02/04	2	35.60	0	0.00	35.50	2	5,428	0.04%
2021/02/01	2	33.55	1	33.90	33.70	1	5,460	0.02%
2021/01/27	1	34.50	0	0.00	34.75	1	5,411	0.02%
2021/01/20	0	0.00	0	35.00	34.10	0	5,396	0.00%
2021/01/19	1	35.65	0	0.00	35.85	1	5,413	0.02%
2021/01/15	1	35.00	4	35.04	35.05	-3	5,355	-0.06%
2021/01/12	5	38.00	1	37.00	37.00	4	5,156	0.08%
2021/01/08	0	0.00	2	39.80	38.90	-2	5,080	-0.04%
2021/01/07	4	39.36	4	39.70	39.40	0	5,063	0.00%
2021/01/06	2	39.33	0	0.00	39.35	2	5,041	0.04%
2021/01/04	2	39.75	2	39.60	39.65	0	4,893	0.00%
2020/12/31	1	39.40	0	0.00	39.45	1	4,881	0.02%
2020/12/30	3	40.60	4	39.85	39.70	-1	4,898	-0.02%
2020/12/29	7	40.10	3	40.53	39.80	4	4,849	0.08%
2020/12/24	0	0.00	6	39.14	38.90	-6	4,704	-0.13%
2020/12/23	8	39.27	4	39.59	39.70	4	4,672	0.09%
2020/12/22	45	43.17	42	42.92	40.30	3	4,695	0.06%
2020/12/21	1	40.90	3	41.05	40.75	-2	4,377	-0.05%
2020/12/18	1	39.20	33	39.52	39.10	-32	4,170	-0.77%
2020/12/17	2	38.10	0	0.00	38.20	2	4,148	0.05%
2020/12/15	6	37.94	2	39.18	37.90	4	4,254	0.09%
2020/12/14	0	0.00	1	38.55	38.55	-1	4,332	-0.02%
2020/12/11	40	39.76	22	39.38	38.70	18	4,395	0.41%
2020/12/10	1	41.30	10	39.69	41.00	-9	4,124	-0.22%
2020/12/07	3	38.68	4	38.68	38.55	-1	4,055	-0.02%
2020/12/04	2	38.45	4	38.78	38.80	-2	4,018	-0.05%
2020/12/03	1	37.60	1	37.65	37.95	0	4,028	0.00%
2020/12/02	3	37.32	0	0.00	37.45	3	4,193	0.07%
2020/11/30	3	39.17	10	39.00	38.85	-7	4,119	-0.17%
2020/11/27	2	38.48	1	38.70	38.70	1	4,081	0.02%
2020/11/26	0	0.00	7	38.38	38.45	-7	3,993	-0.18%
2020/11/25	14	38.10	3	37.07	36.85	11	3,842	0.29%
2020/11/24	10	34.85	1	34.25	35.15	9	3,510	0.26%
2020/11/23	1	33.95	0	0.00	33.95	1	3,344	0.03%
2020/11/20	0	0.00	0	32.75	32.90	0	3,234	0.00%
2020/11/11	0	0.00	2	32.70	32.90	-2	3,205	-0.06%
2020/11/03	2	32.10	0	0.00	31.85	2	3,434	0.06%
2020/11/02	0	0.00	2	31.85	31.85	-2	3,425	-0.06%
2020/10/30	0	0.00	5	32.25	31.40	-5	3,412	-0.15%
2020/10/29	5	31.90	0	0.00	32.20	5	3,392	0.15%
2020/10/28	4	32.70	0	0.00	32.65	4	3,371	0.12%
2020/10/27	11	32.75	0	0.00	32.70	11	3,335	0.33%
2020/09/30	0	0.00	1	30.30	30.85	-1	3,113	-0.03%
2020/09/29	0	0.00	1	30.45	30.25	-1	3,103	-0.03%
2020/09/25	2	31.03	1	31.40	30.45	1	3,080	0.03%
2020/09/23	0	0.00	2	32.75	32.25	-2	2,879	-0.07%
2020/09/17	2	34.65	1	33.55	34.45	1	2,603	0.04%
2020/09/16	0	0.00	3	33.27	33.30	-3	2,459	-0.12%
2020/09/15	1	31.60	0	0.00	31.30	1	2,326	0.04%
2020/09/11	3	33.32	10	32.75	32.15	-7	2,227	-0.31%
2020/09/09	1	31.30	0	0.00	31.95	1	1,909	0.05%
2020/09/08	7	31.80	0	0.00	31.25	7	1,870	0.37%
2020/09/07	3	32.80	1	32.30	32.80	2	1,799	0.11%
2020/09/04	2	30.50	0	0.00	30.80	2	1,598	0.13%
2020/09/02	0	0.00	8	30.35	31.00	-8	1,534	-0.52%
2020/09/01	0	0.00	3	30.10	29.70	-3	1,501	-0.20%
2020/08/25	0	0.00	1	29.60	29.15	-1	1,347	-0.07%
2020/08/24	1	28.30	0	0.00	28.95	1	1,346	0.07%
2020/08/18	3	29.80	3	29.65	29.15	0	1,266	0.00%
2020/08/17	0	0.00	5	29.60	29.40	-5	1,232	-0.41%
2020/08/12	6	29.60	11	29.56	29.15	-5	1,174	-0.43%
2020/08/11	37	30.13	23	29.98	29.80	14	1,135	1.23%
2020/08/10	2	27.75	7	27.99	29.40	-5	981	-0.51%
2020/08/04	0	0.00	1	26.55	26.50	-1	882	-0.11%
2020/08/03	0	0.00	3	26.80	26.55	-3	882	-0.34%
2020/07/29	3	25.80	0	0.00	25.95	3	899	0.33%
2020/07/24	2	26.83	0	0.00	26.40	2	875	0.23%
2020/07/10	0	0.00	8	25.00	24.95	-8	793	-1.01%
2020/07/07	0	0.00	4	25.15	25.20	-4	791	-0.51%
2020/07/06	0	0.00	3	25.20	25.30	-3	798	-0.38%
2020/07/02	0	0.00	2	25.10	25.20	-2	813	-0.25%
2020/06/19	10	25.10	0	0.00	25.10	10	894	1.12%
2020/06/16	0	0.00	2	25.40	25.55	-2	960	-0.21%
2020/06/12	2	25.00	0	0.00	25.50	2	1,093	0.18%
2020/06/11	1	25.80	0	0.00	25.60	1	1,153	0.09%
2020/06/10	0	0.00	10	26.85	26.80	-10	1,157	-0.86%
2020/06/08	1	26.60	1	26.10	26.65	0	1,222	0.00%
2020/06/05	1	25.70	0	0.00	25.70	1	1,190	0.08%
2020/06/03	11	25.59	16	25.62	25.55	-5	1,204	-0.42%
2020/05/29	2	25.15	0	0.00	24.65	2	1,195	0.17%
2020/05/21	0	0.00	6	23.95	24.00	-6	1,178	-0.51%
2020/05/12	5	24.54	0	0.00	24.60	5	1,178	0.42%
2020/05/11	1	24.60	0	0.00	24.85	1	1,183	0.08%
2020/05/08	0	0.00	2	24.80	24.60	-2	1,179	-0.17%
2020/05/07	2	24.58	0	0.00	24.65	2	1,188	0.17%
2020/05/06	5	24.35	0	0.00	24.25	5	1,201	0.42%
2020/05/05	2	24.70	9	24.83	24.95	-7	1,184	-0.59%
2020/04/30	8	23.87	0	0.00	24.00	8	1,171	0.68%
2020/04/27	0	0.00	1	22.55	22.65	-1	1,244	-0.08%
2020/04/23	1	22.35	0	0.00	22.45	1	1,234	0.08%
2020/04/13	1	21.95	5	21.90	22.15	-4	1,403	-0.28%
2020/04/09	5	22.20	0	0.00	22.10	5	1,427	0.35%
2020/04/06	1	21.00	0	0.00	21.35	1	1,501	0.07%
2020/03/31	0	0.00	5	21.50	21.45	-5	1,520	-0.33%
2020/03/27	5	21.60	8	21.03	20.80	-3	1,517	-0.20%
2020/03/24	1	21.00	0	0.00	20.90	1	1,496	0.07%
2020/03/20	0	0.00	5	18.85	18.85	-5	1,484	-0.34%
2020/03/17	0	0.00	5	21.50	20.90	-5	1,456	-0.34%
2020/03/16	3	23.40	0	0.00	23.20	3	1,390	0.22%
2020/03/13	1	24.05	0	0.00	24.10	1	1,365	0.07%
2020/03/12	1	27.05	0	0.00	26.70	1	1,304	0.08%
2020/03/05	0	0.00	1	29.25	29.15	-1	1,245	-0.08%
2020/03/04	1	28.95	0	0.00	29.10	1	1,246	0.08%
2020/03/02	1	28.80	0	0.00	28.80	1	1,248	0.08%
2020/02/27	21	29.33	0	0.00	29.25	21	1,266	1.66%
2020/02/26	1	29.35	2	30.00	29.90	-1	1,257	-0.08%
2020/02/21	1	30.20	0	0.00	30.20	1	1,240	0.08%
2020/02/10	10	28.88	0	0.00	28.80	10	1,235	0.81%
2020/01/31	1	30.65	0	0.00	31.70	1	1,161	0.09%
2020/01/30	2	30.70	0	0.00	30.50	2	1,124	0.18%
2020/01/17	0	0.00	2	32.65	32.65	-2	1,082	-0.18%
2020/01/16	2	32.80	1	32.80	32.80	1	1,074	0.09%
2020/01/13	0	0.00	3	32.82	32.10	-3	1,034	-0.29%
2020/01/10	3	31.37	2	31.43	31.35	1	965	0.10%
2019/12/31	0	0.00	2	31.68	31.50	-2	875	-0.23%
2019/12/30	2	31.30	1	31.45	31.70	1	849	0.12%
2019/12/27	0	0.00	8	30.90	30.85	-8	795	-1.01%
2019/12/24	3	30.65	25	30.75	30.50	-22	769	-2.86%
2019/12/16	1	30.70	0	0.00	30.90	1	674	0.15%
2019/12/13	0	0.00	1	29.60	29.80	-1	614	-0.16%
2019/12/03	0	0.00	2	28.10	28.00	-2	592	-0.34%
2019/12/02	0	0.00	5	27.75	27.60	-5	602	-0.83%
2019/11/08	0	0.00	1	28.75	28.75	-1	737	-0.14%
2019/10/25	1	28.70	1	29.10	28.60	0	833	0.00%
2019/10/24	0	0.00	0	28.90	29.10	0	849	0.00%
2019/10/18	0	0.00	1	29.15	29.50	-1	874	-0.11%
2019/10/16	0	0.00	5	28.45	28.40	-5	885	-0.56%
2019/10/09	5	28.05	0	0.00	27.90	5	963	0.52%
2019/10/08	1	28.00	0	0.00	28.15	1	970	0.10%
2019/10/07	0	0.00	2	27.75	27.70	-2	975	-0.21%
2019/10/02	3	28.85	0	0.00	28.90	3	980	0.31%
2019/10/01	0	0.00	1	29.00	28.80	-1	984	-0.10%
2019/09/27	1	28.60	0	0.00	28.50	1	980	0.10%
2019/09/16	0	0.00	1	28.70	28.60	-1	957	-0.10%
2019/09/09	1	27.75	0	0.00	27.85	1	964	0.10%
2019/09/06	1	28.20	0	0.00	28.15	1	959	0.10%
2019/09/04	0	0.00	2	28.33	28.30	-2	944	-0.21%
2019/09/02	1	27.30	1	27.45	27.50	0	931	0.00%
2019/08/27	1	26.30	1	26.30	26.20	0	939	0.00%
2019/08/21	0	0.00	3	26.85	26.90	-3	951	-0.32%
2019/08/16	0	0.00	2	26.75	27.25	-2	927	-0.22%
2019/08/15	1	26.70	2	27.25	26.50	-1	918	-0.11%
2019/08/13	1	28.40	0	0.00	28.35	1	890	0.11%
2019/08/02	1	30.00	0	0.00	29.90	1	892	0.11%
2019/08/01	2	30.58	0	0.00	30.60	2	887	0.23%
2019/07/31	0	0.00	6	30.70	30.75	-6	886	-0.68%
2019/07/30	1	30.85	0	0.00	30.95	1	885	0.11%
2019/07/29	1	31.45	2	31.55	31.50	-1	876	-0.11%
2019/07/25	0	0.00	3	30.85	30.80	-3	851	-0.35%
2019/07/22	0	0.00	2	31.55	31.35	-2	841	-0.24%
2019/07/19	3	30.97	2	31.20	31.15	1	832	0.12%
2019/07/17	2	31.00	1	30.90	31.05	1	798	0.13%
2019/07/15	7	31.60	8	31.55	31.40	-1	750	-0.13%
2019/07/08	1	31.75	0	0.00	31.70	1	808	0.12%
2019/07/03	0	0.00	20	31.30	31.30	-20	855	-2.34%
2019/06/28	5	31.05	0	0.00	31.00	5	897	0.56%
2019/06/25	0	0.00	1	31.25	31.05	-1	935	-0.11%
2019/06/21	1	31.65	0	0.00	31.20	1	950	0.11%
2019/06/05	0	0.00	1	31.80	31.40	-1	1,234	-0.08%
2019/05/24	4	30.84	0	0.00	30.85	4	1,323	0.30%
2019/05/21	2	30.90	0	0.00	30.90	2	1,376	0.15%
2019/05/20	0	0.00	32	30.98	30.70	-32	1,438	-2.22%
2019/05/17	3	29.85	0	0.00	29.90	3	1,428	0.21%
2019/05/16	11	29.88	0	0.00	29.90	11	1,444	0.76%
2019/05/14	8	29.01	0	0.00	29.75	8	1,465	0.55%
2019/05/13	4	29.40	0	0.00	29.25	4	1,486	0.27%
2019/05/10	2	30.13	0	0.00	30.05	2	1,542	0.13%
2019/05/02	2	30.80	1	31.05	30.90	1	1,741	0.06%
2019/04/25	1	30.40	0	0.00	30.40	1	1,743	0.06%
2019/04/22	0	0.00	1	31.10	31.05	-1	1,770	-0.06%
2019/04/18	1	30.30	0	0.00	30.50	1	1,782	0.06%
2019/04/17	1	30.80	0	0.00	30.80	1	1,785	0.06%
2019/04/16	3	30.85	30	31.05	30.90	-27	1,793	-1.51%
2019/04/15	0	0.00	50	30.85	31.20	-50	1,821	-2.75%
2019/04/12	1	30.75	0	0.00	30.70	1	1,846	0.05%
2019/04/10	100	31.83	0	0.00	31.70	100	1,801	5.55%
2019/04/08	0	0.00	2	32.40	32.30	-2	1,774	-0.11%
2019/04/02	0	0.00	7	32.65	32.70	-7	1,765	-0.40%
2019/03/28	0	0.00	72	33.00	32.95	-72	1,894	-3.80%
2019/03/26	2	32.85	130	32.80	32.80	-128	1,991	-6.43%	大賣/鉅額交易
2019/03/22	0	0.00	1	33.45	33.35	-1	1,991	-0.05%
2019/03/21	5	33.55	0	0.00	33.55	5	1,984	0.25%
2019/03/20	0	0.00	4	33.33	33.25	-4	1,958	-0.20%
2019/03/19	4	34.05	0	0.00	33.90	4	1,903	0.21%
2019/03/18	0	0.00	11	33.95	34.10	-11	1,888	-0.58%
2019/03/15	0	0.00	1	33.80	33.80	-1	1,858	-0.05%
2019/03/07	41	32.45	0	0.00	32.10	41	1,949	2.10%
2019/03/06	1	32.75	0	0.00	32.70	1	1,963	0.05%
2019/02/27	10	32.35	0	0.00	32.40	10	2,056	0.49%
2019/02/26	101	32.71	0	0.00	32.55	101	2,100	4.81%	大買/鉅額交易
2019/02/25	51	32.76	3	32.75	32.70	48	2,095	2.29%
2019/02/19	1	32.40	23	32.45	32.25	-22	2,107	-1.04%
2019/02/18	0	0.00	2	31.55	31.65	-2	2,156	-0.09%
2019/02/15	0	0.00	2	31.50	31.10	-2	2,327	-0.09%
2019/02/13	0	0.00	2	31.90	31.65	-2	2,380	-0.08%
2019/02/12	4	31.53	0	0.00	31.75	4	2,403	0.17%
2019/02/11	1	32.00	2	32.00	31.70	-1	2,402	-0.04%
2019/01/30	0	0.00	4	32.35	32.30	-4	2,353	-0.17%
2019/01/29	1	32.00	2	32.15	32.10	-1	2,364	-0.04%
2019/01/25	11	31.73	0	0.00	31.60	11	2,453	0.45%
2019/01/24	17	31.94	0	0.00	31.75	17	2,469	0.69%
2019/01/21	4	30.33	0	0.00	30.35	4	2,512	0.16%
2019/01/16	1	30.50	0	0.00	30.45	1	2,711	0.04%
2019/01/11	2	31.30	0	0.00	31.15	2	2,835	0.07%
2019/01/09	0	0.00	2	31.95	31.55	-2	2,931	-0.07%
2019/01/07	0	0.00	1	31.25	31.15	-1	3,001	-0.03%
2019/01/03	1	30.60	0	0.00	30.60	1	3,196	0.03%
2019/01/02	0	0.00	1	31.10	31.10	-1	3,279	-0.03%
2018/12/26	2	31.05	0	0.00	31.00	2	3,621	0.06%
2018/12/21	2	30.55	1	30.30	30.55	1	4,397	0.02%
2018/12/20	0	0.00	1	30.45	30.20	-1	4,750	-0.02%
2018/12/19	2	30.13	0	0.00	30.40	2	5,218	0.04%
2018/12/13	3	31.65	0	0.00	31.65	3	6,666	0.05%
2018/12/12	0	0.00	4	31.60	31.60	-4	6,823	-0.06%
2018/12/06	5	32.00	8	31.79	31.80	-3	7,305	-0.04%
2018/12/03	0	0.00	3	32.95	33.35	-3	7,334	-0.04%
2018/11/30	4	31.81	4	31.54	32.55	0	7,303	0.00%
2018/11/29	1	32.10	0	0.00	32.00	1	7,271	0.01%
2018/11/28	1	32.05	0	0.00	32.15	1	7,251	0.01%
2018/11/26	4	31.74	7	31.91	32.60	-3	7,229	-0.04%
2018/11/22	2	33.55	1	33.85	33.10	1	7,104	0.01%
2018/11/19	10	34.27	0	0.00	34.05	10	7,142	0.14%
2018/11/16	1	34.35	1	34.40	34.30	0	7,224	0.00%
2018/11/15	1	34.00	1	35.00	35.00	0	7,199	0.00%
2018/11/14	5	34.80	7	34.66	34.70	-2	7,090	-0.03%
2018/11/09	1	33.65	0	0.00	32.85	1	6,888	0.01%
2018/11/08	4	33.83	0	0.00	33.70	4	6,882	0.06%
2018/11/07	1	33.45	0	0.00	33.60	1	6,873	0.01%
2018/11/01	0	0.00	5	33.26	33.20	-5	6,788	-0.07%
2018/10/31	4	33.04	1	33.30	33.10	3	6,772	0.04%
2018/10/29	2	31.95	0	0.00	32.10	2	6,710	0.03%
2018/10/26	5	32.40	1	31.45	31.20	4	6,671	0.06%
2018/10/25	2	32.25	1	32.00	32.00	1	6,643	0.02%
2018/10/24	1	34.40	1	33.90	33.90	0	6,592	0.00%
2018/10/23	1	35.40	1	35.00	35.00	0	6,544	0.00%
2018/10/22	2	35.65	2	36.10	35.75	0	6,548	0.00%
2018/10/19	4	35.11	3	35.48	35.35	1	6,575	0.02%
2018/10/18	4	35.73	4	35.95	36.10	0	6,551	0.00%
2018/10/17	1	36.55	1	35.95	35.95	0	6,503	0.00%
2018/10/16	2	36.63	1	36.20	36.20	1	6,460	0.02%
2018/10/15	1	36.65	1	37.75	37.45	0	6,432	0.00%
2018/10/12	4	36.59	0	0.00	37.20	4	6,407	0.06%
2018/10/11	3	35.95	3	35.72	35.45	0	6,363	0.00%
2018/10/09	1	39.40	1	39.85	39.15	0	6,285	0.00%
2018/10/08	3	39.80	2	40.18	39.70	1	6,244	0.02%
2018/10/05	2	39.25	4	40.11	39.90	-2	6,184	-0.03%
2018/10/04	3	41.23	1	41.90	41.50	2	6,058	0.03%
2018/10/03	9	42.98	10	41.23	40.80	-1	5,932	-0.02%
2018/10/02	0	0.00	1	44.00	43.70	-1	5,675	-0.02%
2018/10/01	10	44.53	7	44.46	44.85	3	5,602	0.05%
2018/09/28	8	45.89	4	46.49	45.10	4	5,451	0.07%
2018/09/27	3	46.42	5	46.68	46.60	-2	5,147	-0.04%
2018/09/26	10	46.21	46	45.95	46.90	-36	4,805	-0.75%
2018/09/25	21	45.95	31	45.99	46.40	-10	4,335	-0.23%
2018/09/21	13	41.82	12	42.07	42.30	1	3,498	0.03%
2018/09/20	0	0.00	9	39.62	39.80	-9	3,132	-0.29%
2018/09/19	12	39.31	6	38.74	38.65	6	2,957	0.20%
2018/09/18	7	38.14	2	38.30	38.50	5	2,880	0.17%
2018/09/17	7	38.17	1	38.20	38.00	6	2,791	0.21%
2018/09/14	3	36.20	3	36.28	36.40	0	2,698	0.00%
2018/09/13	1	36.70	1	37.00	36.75	0	2,680	0.00%
2018/09/12	3	35.92	2	35.55	36.10	1	2,597	0.04%
2018/09/10	1	34.75	0	0.00	33.95	1	2,706	0.04%
2018/09/07	1	35.00	1	35.60	34.85	0	2,729	0.00%
2018/09/06	1	35.00	1	35.60	34.70	0	2,879	0.00%
2018/09/03	0	0.00	4	35.00	34.80	-4	3,222	-0.12%
2018/08/30	0	0.00	3	36.20	35.80	-3	3,273	-0.09%
2018/08/24	2	36.45	1	36.15	36.15	1	3,567	0.03%
2018/08/23	12	36.69	6	37.40	37.40	6	3,634	0.17%
2018/08/20	0	0.00	2	34.65	33.90	-2	3,643	-0.05%
2018/08/17	2	35.60	0	0.00	35.00	2	3,649	0.05%
2018/08/10	3	38.33	0	0.00	38.20	3	3,843	0.08%
2018/08/09	2	38.45	0	0.00	38.45	2	3,880	0.05%
2018/08/08	1	38.80	1	38.55	38.20	0	3,936	0.00%
2018/07/31	0	0.00	1	38.40	38.20	-1	4,835	-0.02%
2018/07/30	0	0.00	1	38.30	38.25	-1	4,957	-0.02%
2018/07/26	7	37.63	17	37.40	38.50	-10	5,470	-0.18%
2018/07/24	10	35.55	0	0.00	35.70	10	6,003	0.17%
2018/07/20	1	36.00	1	36.25	35.05	0	6,820	0.00%
2018/07/18	1	36.70	1	36.55	36.55	0	7,800	0.00%
2018/07/17	1	39.20	1	39.65	39.10	0	8,181	0.00%
2018/07/11	0	0.00	2	38.45	38.65	-2	9,318	-0.02%
2018/07/09	7	39.08	6	39.33	39.25	1	9,777	0.01%
2018/07/06	1	39.00	1	39.15	38.85	0	10,006	0.00%
2018/07/02	0	0.00	1	39.10	39.15	-1	12,173	-0.01%
2018/06/29	2	38.60	2	38.85	38.90	0	12,681	0.00%
2018/06/27	11	38.98	11	38.99	38.45	0	14,509	0.00%
2018/06/25	1	38.75	10	40.00	38.60	-9	14,985	-0.06%
2018/06/22	5	40.49	24	40.50	40.35	-19	14,959	-0.13%
2018/06/20	31	40.98	27	40.98	41.05	4	14,944	0.03%
2018/06/19	26	43.26	3	42.30	41.90	23	14,860	0.15%
2018/06/14	6	42.53	1	41.80	41.80	5	14,634	0.03%
2018/06/13	1	41.20	4	42.81	43.00	-3	14,427	-0.02%
2018/06/11	0	0.00	3	41.50	41.50	-3	14,102	-0.02%
2018/06/08	3	40.72	1	40.90	40.60	2	14,092	0.01%
2018/06/05	11	41.67	1	41.50	41.50	10	14,052	0.07%
2018/06/04	7	41.86	1	41.65	41.65	6	13,996	0.04%
2018/06/01	2	40.78	0	0.00	41.45	2	13,910	0.01%
2018/05/30	2	40.93	0	0.00	40.80	2	13,763	0.01%
2018/05/29	5	41.79	6	41.80	41.80	-1	13,790	-0.01%
2018/05/25	0	0.00	5	41.50	41.30	-5	13,857	-0.04%
2018/05/24	0	0.00	1	42.00	41.80	-1	13,877	-0.01%
2018/05/23	4	42.03	5	42.25	41.65	-1	14,037	-0.01%
2018/05/22	2	42.63	6	42.68	42.60	-4	14,005	-0.03%
2018/05/21	0	0.00	1	42.55	42.35	-1	13,977	-0.01%
2018/05/18	5	41.61	9	41.85	41.95	-4	13,920	-0.03%
2018/05/16	4	41.80	4	41.64	41.55	0	13,931	0.00%
2018/05/15	17	42.21	19	42.44	41.90	-2	14,067	-0.01%
2018/05/14	0	0.00	6	39.33	39.85	-6	13,964	-0.04%
2018/05/11	4	39.93	1	40.15	39.20	3	14,013	0.02%
2018/05/10	16	39.36	2	39.05	39.05	14	14,003	0.10%
2018/05/09	10	40.60	10	40.85	40.50	0	13,898	0.00%
2018/05/08	5	39.16	2	39.70	39.35	3	13,790	0.02%
2018/05/07	4	39.60	2	40.25	39.50	2	13,729	0.01%
2018/05/04	6	39.53	3	39.62	39.50	3	13,639	0.02%
2018/05/03	8	38.14	29	37.99	38.85	-21	13,515	-0.16%
2018/05/02	8	41.51	1	40.50	40.35	7	13,210	0.05%
2018/04/30	9	44.81	10	44.97	44.80	-1	12,872	-0.01%
2018/04/27	4	43.63	14	42.27	43.95	-10	12,666	-0.08%
2018/04/26	21	45.77	16	45.98	42.60	5	12,442	0.04%
2018/04/25	25	47.71	27	47.24	47.30	-2	11,987	-0.02%
2018/04/24	48	50.56	47	50.47	48.55	1	11,725	0.01%
2018/04/23	9	47.88	20	47.28	50.00	-11	10,956	-0.10%
2018/04/20	14	46.06	12	46.87	45.75	2	10,518	0.02%
2018/04/19	3	46.33	2	46.15	45.75	1	10,238	0.01%
2018/04/18	2	45.05	9	45.56	45.05	-7	9,880	-0.07%
2018/04/17	0	0.00	7	45.66	44.20	-7	9,674	-0.07%
2018/04/16	11	43.27	9	43.81	43.30	2	9,341	0.02%
2018/04/13	5	43.44	14	43.70	42.70	-9	9,143	-0.10%
2018/04/12	5	45.21	1	45.20	45.00	4	8,970	0.04%
2018/04/11	9	45.01	18	45.31	45.75	-9	8,742	-0.10%
2018/04/10	37	46.27	11	45.86	45.80	26	8,194	0.32%
2018/04/09	2	43.25	5	42.80	44.30	-3	7,423	-0.04%
2018/04/03	4	40.08	14	40.28	40.30	-10	7,016	-0.14%
2018/04/02	39	40.21	32	39.89	39.00	7	6,619	0.11%
2018/03/31	52	38.69	43	39.07	39.70	9	6,123	0.15%
2018/03/30	11	35.71	28	36.11	37.00	-17	5,122	-0.33%
2018/03/29	11	33.81	74	33.18	33.65	-63	4,311	-1.46%
2018/03/28	1	31.50	143	31.25	31.35	-142	3,816	-3.72%	大賣/鉅額交易
2018/03/27	0	0.00	373	30.58	30.70	-373	3,733	-9.99%	大賣/鉅額交易
2018/03/23	0	0.00	2	29.60	29.30	-2	3,660	-0.05%
2018/03/22	2	30.50	0	0.00	30.15	2	3,617	0.06%
2018/03/20	0	0.00	3	29.85	29.85	-3	3,598	-0.08%
2018/03/15	1	30.00	0	0.00	29.90	1	3,603	0.03%
2018/03/14	3	29.83	0	0.00	29.85	3	3,596	0.08%
2018/03/12	7	29.49	10	29.45	29.50	-3	3,579	-0.08%
2018/03/09	0	0.00	2	29.85	30.00	-2	3,547	-0.06%
2018/03/08	2	29.95	0	0.00	30.00	2	3,559	0.06%
2018/03/06	1	30.10	0	0.00	30.10	1	3,560	0.03%
2018/03/05	6	30.65	0	0.00	30.10	6	3,595	0.17%
2018/03/02	0	0.00	5	30.96	31.15	-5	3,556	-0.14%
2018/03/01	0	0.00	4	31.88	31.70	-4	3,528	-0.11%
2018/02/27	3	31.67	0	0.00	31.20	3	3,427	0.09%
2018/02/26	5	31.75	0	0.00	31.65	5	3,387	0.15%
2018/02/23	4	31.73	1	31.70	31.45	3	3,335	0.09%
2018/02/21	1	30.45	0	0.00	30.60	1	3,131	0.03%
2018/02/12	1	29.80	0	0.00	29.70	1	3,099	0.03%
2018/02/09	0	0.00	2	29.18	29.80	-2	3,090	-0.06%
2018/02/07	3	30.63	1	30.70	30.40	2	3,048	0.07%
2018/02/06	5	29.98	30	30.14	29.65	-25	2,875	-0.87%
2018/02/05	33	30.36	4	29.76	30.85	29	2,706	1.07%
2018/02/02	3	30.82	0	0.00	30.75	3	2,687	0.11%
2018/01/31	0	0.00	1	28.85	31.00	-1	2,708	-0.04%
2018/01/30	0	0.00	2	29.50	29.60	-2	2,567	-0.08%
2018/01/29	0	0.00	1	30.45	30.40	-1	2,545	-0.04%
2018/01/26	0	0.00	2	30.30	30.40	-2	2,522	-0.08%
2018/01/25	1	30.10	0	0.00	29.90	1	2,572	0.04%
2018/01/22	0	0.00	220	29.20	29.55	-220	2,418	-9.10%	大賣/鉅額交易
2018/01/17	0	0.00	2	28.30	28.40	-2	2,387	-0.08%
2018/01/11	0	0.00	80	29.00	28.90	-80	2,414	-3.31%
2018/01/10	1	28.95	3	29.00	28.90	-2	2,392	-0.08%
2018/01/09	0	0.00	5	29.56	29.35	-5	2,372	-0.21%
2018/01/08	0	0.00	1	29.60	29.65	-1	2,358	-0.04%
2018/01/05	1	28.80	0	0.00	29.05	1	2,311	0.04%
2018/01/04	3	28.67	0	0.00	28.70	3	2,287	0.13%
2018/01/03	3	29.07	2	29.08	28.95	1	2,282	0.04%
2018/01/02	0	0.00	1	28.35	28.70	-1	2,234	-0.04%