新光鋼 (2031)-元大-南京券商分點個股進出

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

新光鋼

(2031)

可現股當沖

股價
61.3
漲跌
▲0.3
漲幅
+0.49%
成交量
1,672張
產業
上市鋼鐵類股▼0.29%
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－元大-南京券商分點個股進出

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

元大-南京券商分點個股進出
元大-南京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
2024/05/02	25	61.01	1	61.40	61.00	24	3,052	0.79%
2024/04/30	2	59.70	1	60.30	58.80	1	3,021	0.03%
2024/04/29	3	59.20	3	59.43	59.20	0	2,985	0.00%
2024/04/25	2	57.80	9	57.50	57.10	-7	2,960	-0.24%
2024/04/24	3	59.40	0	0.00	58.70	3	2,940	0.10%
2024/04/22	0	0.00	9	58.88	58.70	-9	2,976	-0.30%
2024/04/17	0	0.00	23	58.67	59.20	-23	2,937	-0.78%
2024/04/16	5	59.40	1	58.50	58.40	4	2,947	0.14%
2024/04/15	1	60.90	0	60.70	60.00	1	2,937	0.03%
2024/04/12	9	60.16	0	0.00	60.10	9	2,946	0.31%
2024/04/11	1.1	61.08	1	60.80	61.00	0.1	2,953	0.00%
2024/04/10	0	0.00	3	64.00	61.70	-3	2,937	-0.10%
2024/04/09	9	64.50	3	64.20	64.40	6	2,904	0.21%
2024/04/08	1	61.70	1	63.00	61.80	0	2,827	0.00%
2024/04/03	2	63.30	1	62.20	61.60	1	2,821	0.04%
2024/03/29	1	61.60	1	61.40	61.50	0	2,917	0.00%
2024/03/28	0	0.00	1	63.00	62.10	-1	3,061	-0.03%
2024/03/27	0	62.80	0	0.00	62.90	0	3,124	0.00%
2024/03/21	0	0.00	1	63.50	63.10	-1	4,125	-0.02%
2024/03/20	1	62.10	0	0.00	61.90	1	4,344	0.02%
2024/03/19	0	0.00	8	64.60	64.60	-8	4,273	-0.19%
2024/03/18	1	64.40	1	64.50	63.00	0	4,223	0.00%
2024/03/15	0	0.00	1	62.70	62.30	-1	4,150	-0.02%
2024/03/13	8	61.59	0	0.00	60.10	8	4,100	0.20%
2024/03/11	0	60.40	0.1	60.20	60.10	-0.1	4,060	0.00%
2024/03/08	0.2	62.49	2	62.25	61.20	-1.8	4,041	-0.04%
2024/03/07	0	0.00	6	64.40	64.50	-6	4,007	-0.15%
2024/03/06	5	66.10	4.2	65.40	65.40	0.8	3,983	0.02%
2024/03/05	0	0.00	5	65.50	66.00	-5	3,952	-0.13%
2024/03/04	0.2	66.10	2	67.50	66.20	-1.8	3,929	-0.05%
2024/03/01	1	66.10	1	67.00	66.80	0	3,824	0.00%
2024/02/29	3	65.90	6	66.10	66.80	-3	3,755	-0.08%
2024/02/27	0	0.00	3	64.80	64.80	-3	3,652	-0.08%
2024/02/26	8.5	64.39	24	64.94	65.60	-15.5	3,587	-0.43%
2024/02/23	5.5	63.25	18	62.66	62.80	-12.5	3,454	-0.36%
2024/02/22	0	0.00	0	59.80	60.50	0	3,367	0.00%
2024/02/21	2	59.16	0	0.00	59.30	2	3,339	0.06%
2024/02/20	1	60.90	0	61.10	61.00	1	3,290	0.03%
2024/02/19	2.1	61.35	14	61.59	61.80	-11.9	3,280	-0.36%
2024/02/16	1	60.10	3	59.73	59.80	-2	3,237	-0.06%
2024/02/15	0.3	58.30	0	0.00	58.60	0.3	3,198	0.01%
2024/02/05	1	57.70	0	57.20	57.50	1	3,175	0.03%
2024/01/25	0	0.00	1	55.80	55.90	-1	3,107	-0.03%
2024/01/23	0	0.00	1	54.20	55.20	-1	3,085	-0.03%
2024/01/22	1	53.90	0	0.00	53.90	1	3,065	0.03%
2024/01/19	0	0.00	10	53.50	53.50	-10	3,054	-0.33%
2024/01/17	1.5	54.50	2	53.15	53.40	-0.5	3,042	-0.02%
2024/01/16	2	54.45	0	0.00	54.80	2	3,003	0.07%
2024/01/15	0	55.30	0	0.00	55.40	0	2,992	0.00%
2024/01/12	0	0.00	5	54.80	54.70	-5	2,989	-0.17%
2024/01/11	0	0.00	4	54.40	54.50	-4	2,987	-0.13%
2024/01/10	1	54.30	0.1	54.70	54.40	1	3,017	0.03%
2024/01/08	1	57.00	2	57.10	56.60	-1	2,987	-0.03%
2024/01/05	1	57.80	10	57.75	57.50	-9	2,971	-0.30%
2024/01/04	1	56.20	2	56.80	56.60	-1	2,934	-0.03%
2024/01/03	5	56.56	0	0.00	56.40	5	2,933	0.17%
2024/01/02	1	57.40	0	0.00	57.30	1	2,907	0.03%
2023/12/28	13.5	58.89	12.1	58.50	58.20	1.4	2,881	0.05%
2023/12/27	1.1	60.97	0	0.00	60.60	1.1	2,802	0.04%
2023/12/26	1	61.00	0	0.00	60.30	1	2,746	0.04%
2023/12/25	13.1	61.72	0	0.00	60.50	13.1	2,710	0.48%
2023/12/22	0.1	61.30	10	61.50	60.60	-9.9	2,552	-0.39%
2023/12/21	2	61.25	5	61.30	61.70	-3	2,485	-0.12%
2023/12/20	16	59.36	1.2	59.45	60.10	14.8	2,332	0.63%
2023/12/19	1.2	59.62	8.1	59.83	60.10	-6.9	2,165	-0.32%
2023/12/18	9.1	57.34	7	57.80	58.00	2.1	1,870	0.11%
2023/12/15	5	54.64	12.5	55.39	56.40	-7.5	1,433	-0.52%
2023/12/11	0.3	51.53	0	0.00	51.50	0.3	1,211	0.02%
2023/12/08	0	0.00	0.1	50.90	51.00	-0.1	1,210	0.00%
2023/12/04	0	0.00	6	51.38	51.80	-6	1,156	-0.52%
2023/12/01	0.2	50.40	0	0.00	50.20	0.2	1,117	0.01%
2023/11/29	3	49.95	3	50.10	49.85	0	1,133	0.00%
2023/11/28	0	0.00	2	49.08	49.15	-2	1,111	-0.18%
2023/11/24	2	48.88	0	0.00	48.75	2	1,113	0.18%
2023/11/23	0	0.00	5	48.90	48.90	-5	1,122	-0.45%
2023/11/21	0	0.00	3	49.10	49.35	-3	1,117	-0.27%
2023/11/17	0.1	48.20	0.1	48.30	48.20	0.1	1,093	0.00%
2023/11/15	0.1	47.60	1	47.70	47.90	-0.9	1,111	-0.08%
2023/11/14	1	46.55	0	0.00	46.55	1	1,107	0.09%
2023/11/10	0	0.00	0.1	47.90	47.75	-0.1	1,144	0.00%
2023/11/09	0.1	47.80	5	48.10	47.95	-5	1,162	-0.43%
2023/11/06	2	47.40	0.1	47.50	47.35	2	1,209	0.16%
2023/11/03	5	46.95	0	0.00	46.95	5	1,266	0.39%
2023/11/01	0	46.65	0	0.00	46.35	0	1,365	0.00%
2023/10/25	0	0.00	0.1	47.00	47.00	-0.1	1,776	0.00%
2023/10/19	0	0.00	2	47.20	47.30	-2	1,868	-0.11%
2023/10/13	0.1	47.23	0	0.00	47.40	0.1	1,890	0.01%
2023/10/12	0	0.00	1	46.70	46.80	-1	1,908	-0.05%
2023/10/11	1	46.10	0	0.00	46.10	1	1,913	0.05%
2023/10/06	0	0.00	1	45.70	46.80	-1	1,912	-0.05%
2023/10/05	1	46.35	0	0.00	45.95	1	1,916	0.05%
2023/10/02	1	46.35	0	0.00	46.70	1	1,949	0.05%
2023/09/27	1	47.50	0	0.00	47.45	1	1,973	0.05%
2023/09/19	0	0.00	1	49.85	49.85	-1	1,986	-0.05%
2023/09/18	0	0.00	0	49.90	49.95	0	2,002	0.00%
2023/09/15	0.1	49.30	6	48.85	49.50	-6	1,982	-0.30%
2023/09/13	1	47.40	1	48.00	47.70	0	1,995	0.00%
2023/09/08	0	0.00	0.1	48.00	47.75	-0.1	2,067	0.00%
2023/09/06	0	0.00	4	49.34	49.35	-4	2,150	-0.19%
2023/09/05	6	48.81	0.1	48.90	49.00	6	2,181	0.27%
2023/09/04	0	0.00	3.1	49.38	49.35	-3.1	2,181	-0.14%
2023/08/28	1	45.35	2	45.65	45.60	-1	2,260	-0.04%
2023/08/22	1	45.20	0	0.00	45.30	1	2,338	0.04%
2023/08/21	0.1	46.20	0	0.00	46.15	0.1	2,365	0.00%
2023/08/17	8	46.86	1	47.65	47.00	7	2,523	0.28%
2023/08/16	1	47.55	0	0.00	47.05	1	2,653	0.04%
2023/08/15	0	0.00	0.1	49.00	48.70	-0.1	2,802	0.00%
2023/08/14	3.1	48.17	4	48.33	47.85	-0.9	2,807	-0.03%
2023/08/11	1	50.00	0	0.00	49.55	1	2,793	0.04%
2023/08/09	2	50.90	1	50.40	51.00	1	2,751	0.04%
2023/08/07	1	50.00	0	0.00	51.80	1	2,700	0.04%
2023/08/04	1	51.30	2	52.45	52.00	-1	2,689	-0.04%
2023/08/02	1	52.00	3	52.30	50.60	-2	2,621	-0.08%
2023/08/01	1	49.95	8	49.96	50.00	-7	2,511	-0.28%
2023/07/31	0	0.00	6	48.78	48.65	-6	2,473	-0.24%
2023/07/28	0	0.00	12.2	47.98	47.85	-12.2	2,428	-0.50%
2023/07/27	0.2	47.25	6	47.55	47.40	-5.8	2,412	-0.24%
2023/07/26	0	0.00	2	46.85	46.80	-2	2,434	-0.08%
2023/07/24	0	0.00	0.1	46.20	45.90	-0.1	2,543	0.00%
2023/07/20	0	0.00	1	45.85	45.95	-1	2,801	-0.04%
2023/07/19	0.1	45.05	2	45.35	44.65	-1.9	3,110	-0.06%
2023/07/18	0	0.00	1	44.35	44.25	-1	3,547	-0.03%
2023/07/17	1	44.85	0	0.00	44.85	1	3,713	0.03%
2023/07/14	0	43.55	0.1	43.39	43.10	-0.1	3,698	0.00%
2023/07/12	0.1	43.50	0	0.00	43.15	0.1	3,768	0.00%
2023/07/07	3	43.88	0	0.00	43.95	3	3,764	0.08%
2023/07/04	0	0.00	0.2	47.05	46.90	-0.2	3,755	-0.01%
2023/07/03	0	0.00	25	46.58	46.75	-25	3,751	-0.67%
2023/06/29	0.2	46.98	0	0.00	46.60	0.2	3,772	0.01%
2023/06/20	0	0.00	3	47.55	47.30	-3	3,886	-0.08%
2023/06/16	0	47.15	0	0.00	47.55	0	3,975	0.00%
2023/06/13	3	46.30	0	0.00	46.70	3	4,041	0.07%
2023/06/08	0	0.00	1	49.25	48.80	-1	3,977	-0.03%
2023/06/07	1	49.05	9	49.03	49.05	-8	3,985	-0.20%
2023/06/05	1	48.25	1	48.70	48.20	0	3,966	0.00%
2023/06/02	8	47.89	0	0.00	47.70	8	3,930	0.20%
2023/05/30	5	47.25	0	0.00	47.60	5	3,932	0.13%
2023/05/29	0	0.00	0.2	48.81	48.80	-0.2	3,909	0.00%
2023/05/26	1	50.00	15	49.45	48.90	-14	3,918	-0.36%
2023/05/25	15	49.58	5.1	50.10	50.10	10	3,906	0.25%
2023/05/24	0	0.00	5.1	49.65	49.70	-5.1	3,873	-0.13%
2023/05/23	1	48.80	12	49.25	49.50	-11	3,834	-0.29%
2023/05/22	1	46.46	0	0.00	47.20	1	3,703	0.03%
2023/05/19	0	0.00	2	48.35	49.75	-2	3,560	-0.06%
2023/05/18	1	46.60	1	47.10	46.60	0	3,388	0.00%
2023/05/17	0	0.00	5	46.05	46.10	-5	3,375	-0.15%
2023/05/15	0	0.00	0.3	44.95	44.90	-0.3	3,405	-0.01%
2023/05/12	2	46.13	5	46.03	45.10	-3	3,431	-0.09%
2023/05/11	2	46.13	5	46.03	45.90	-3	3,428	-0.09%
2023/05/10	2	46.18	2	46.98	47.05	0	3,417	0.00%
2023/05/09	2	44.90	1	44.80	44.75	1	3,377	0.03%
2023/05/08	1	46.50	1	46.45	46.40	0	3,357	0.00%
2023/05/04	0	0.00	8	46.99	46.70	-8	3,347	-0.24%
2023/05/03	0	0.00	3.1	47.22	47.20	-3.1	3,391	-0.09%
2023/05/02	2	47.30	3	47.32	47.45	-1	3,457	-0.03%
2023/04/28	3	49.25	4	49.13	48.85	-1	3,432	-0.03%
2023/04/27	18	49.48	9.3	49.15	49.65	8.7	3,416	0.25%
2023/04/26	1	47.55	0	0.00	47.95	1	3,343	0.03%
2023/04/25	10	48.98	34	49.61	48.20	-24	3,305	-0.73%
2023/04/24	54	51.85	33	50.71	49.80	21	3,135	0.67%
2023/04/21	24	52.19	17	53.31	53.60	7	2,823	0.25%
2023/04/20	0	0.00	3	49.43	48.80	-3	2,378	-0.13%
2023/04/19	1.1	46.28	0	0.00	46.35	1.1	2,220	0.05%
2023/04/17	1	45.00	2	46.80	47.00	-1	2,185	-0.05%
2023/04/14	2	44.85	0	0.00	44.70	2	2,142	0.10%
2023/04/13	0	0.00	1	45.65	45.40	-1	2,143	-0.05%
2023/04/12	0	45.75	0	0.00	45.60	0	2,162	0.00%
2023/04/11	0	0.00	1	44.90	44.95	-1	2,188	-0.05%
2023/04/06	0	47.80	0	0.00	47.75	0	2,206	0.00%
2023/03/31	0	0.00	3	47.98	47.95	-3	2,282	-0.13%
2023/03/29	2	47.95	6	47.90	47.65	-4	2,498	-0.16%
2023/03/28	1	47.15	1	46.99	47.00	0	2,514	0.00%
2023/03/27	0	0.00	1	47.90	47.50	-1	2,528	-0.04%
2023/03/24	0	0.00	1	48.00	48.00	-1	2,580	-0.04%
2023/03/22	0	0.00	40	46.89	47.70	-40	2,646	-1.51%
2023/03/21	0	47.50	1	47.50	47.50	-1	2,725	-0.04%
2023/03/20	0	0.00	1	45.95	46.00	-1	2,664	-0.04%
2023/03/17	0	0.00	2	46.00	45.70	-2	2,651	-0.08%
2023/03/16	2	43.65	0	0.00	43.60	2	2,569	0.08%
2023/03/14	1	46.10	7	45.27	45.70	-6	2,564	-0.23%
2023/03/13	2	45.65	0	0.00	45.50	2	2,555	0.08%
2023/03/07	0	0.00	7	45.70	45.75	-7	2,547	-0.27%
2023/03/06	0	0.00	1	45.95	45.75	-1	2,544	-0.04%
2023/03/02	47	45.08	20	45.34	45.25	27	2,549	1.06%
2023/03/01	21	43.25	0	0.00	43.30	21	2,504	0.84%
2023/02/23	1	44.35	8	44.50	44.75	-7	2,465	-0.28%
2023/02/20	0	45.90	0	0.00	45.55	0	2,505	0.00%
2023/02/16	0	0.00	1	45.45	45.35	-1	2,625	-0.04%
2023/02/13	2	44.60	0	0.00	44.55	2	2,638	0.08%
2023/02/08	0	46.90	0	0.00	46.75	0	2,559	0.00%
2023/02/06	0	0.00	2	46.90	46.90	-2	2,534	-0.08%
2023/02/03	1	47.60	0.2	47.60	47.60	0.8	2,504	0.03%
2023/02/01	7	48.41	5	47.86	47.90	2	2,475	0.08%
2023/01/31	12	47.83	10	48.63	48.40	2	2,415	0.08%
2023/01/30	4	46.88	11	46.45	46.60	-7	2,314	-0.30%
2023/01/17	6	45.27	7	45.26	45.30	-1	2,270	-0.04%
2023/01/16	2	44.35	0	0.00	44.15	2	2,237	0.09%
2023/01/13	1	45.00	0	0.00	44.70	1	2,224	0.04%
2023/01/12	0	0.00	1	45.00	44.85	-1	2,243	-0.04%
2023/01/11	0	0.00	10	43.81	43.80	-10	2,195	-0.46%
2023/01/06	0	0.00	20	42.95	42.95	-20	2,146	-0.93%
2023/01/05	0	0.00	0.1	43.55	43.60	-0.1	2,150	0.00%
2023/01/03	1	43.30	0	0.00	43.40	1	2,142	0.05%
2022/12/29	0	0.00	0.2	42.52	42.00	-0.2	2,104	-0.01%
2022/12/26	0	0.00	2	43.35	43.80	-2	2,068	-0.10%
2022/12/23	0	0.00	1	44.50	44.00	-1	2,043	-0.05%
2022/12/22	34	44.10	8	43.77	44.25	26	1,970	1.32%
2022/12/21	1	42.50	5	42.35	41.55	-4	1,821	-0.22%
2022/12/20	5	41.33	0	0.00	40.35	5	1,741	0.29%
2022/12/19	0	0.00	24	40.93	41.70	-24	1,730	-1.39%
2022/12/16	11	42.06	0	0.00	42.00	11	1,698	0.65%
2022/12/15	15	41.90	2	41.90	42.10	13	1,633	0.80%
2022/12/14	2	41.25	1	41.30	40.50	1	1,535	0.07%
2022/12/13	2	42.05	3	41.93	41.70	-1	1,483	-0.07%
2022/12/06	0	0.00	5	38.80	38.75	-5	1,348	-0.37%
2022/12/05	1	38.85	0	0.00	39.30	1	1,372	0.07%
2022/12/01	0.1	38.35	5	38.45	38.50	-4.9	1,522	-0.32%
2022/11/29	0.1	37.05	5	37.70	37.70	-4.9	1,505	-0.33%
2022/11/23	0.1	37.44	0	0.00	37.00	0.1	1,473	0.01%
2022/11/22	0	0.00	1	37.60	37.35	-1	1,476	-0.07%
2022/11/18	5	37.70	0	0.00	37.70	5	1,482	0.34%
2022/11/15	6	36.63	12	37.26	37.50	-6	1,428	-0.42%
2022/11/14	3	34.05	0	0.00	35.20	3	1,319	0.23%
2022/11/09	0	0.00	4	35.00	35.00	-4	1,337	-0.30%
2022/11/07	0	0.00	5	35.75	35.70	-5	1,487	-0.34%
2022/11/02	0	0.00	5	34.56	34.60	-5	1,518	-0.33%
2022/11/01	0	0.00	5	34.35	34.35	-5	1,534	-0.33%
2022/10/26	0	0.00	5	35.30	35.20	-5	1,678	-0.30%
2022/10/25	0	0.00	5	35.55	35.60	-5	1,831	-0.27%
2022/10/13	1	33.85	1	33.35	33.20	0	1,846	0.00%
2022/10/03	0	33.20	0	0.00	33.30	0	1,919	0.00%
2022/09/30	0.1	33.30	0	0.00	34.00	0.1	1,920	0.01%
2022/09/29	0.2	34.50	0	0.00	33.95	0.2	1,925	0.01%
2022/09/20	1	37.70	0	0.00	37.60	1	2,091	0.05%
2022/09/16	1	39.15	0	0.00	38.85	1	2,104	0.05%
2022/09/14	0	0.00	1.1	39.50	39.35	-1.1	2,165	-0.05%
2022/09/08	3	38.05	10	36.95	38.80	-7	2,242	-0.31%
2022/09/07	10	37.85	0	0.00	36.30	10	2,193	0.46%
2022/09/06	1	36.40	0	0.00	35.70	1	2,111	0.05%
2022/09/02	1	37.10	0	0.00	36.90	1	2,156	0.05%
2022/08/22	0	38.55	0	0.00	38.55	0	2,251	0.00%
2022/08/17	1	40.00	1	39.85	39.25	0	2,296	0.00%
2022/08/12	5	37.95	6.3	37.67	38.20	-1.3	2,268	-0.06%
2022/08/10	0	0.00	5	35.80	36.00	-5	2,304	-0.22%
2022/08/08	0	0.00	1	35.40	35.45	-1	2,421	-0.04%
2022/08/04	1	34.15	112	34.20	34.60	-111	2,699	-4.11%	大賣/鉅額交易
2022/08/03	3	35.22	0	0.00	35.20	3	2,871	0.10%
2022/08/02	109	36.44	0	0.00	36.55	109	2,922	3.73%	大買/鉅額交易
2022/08/01	10	36.58	22	37.57	37.85	-12	2,926	-0.41%
2022/07/27	0	0.00	15	35.10	35.05	-15	3,030	-0.49%
2022/07/22	0	0.00	1	35.90	35.70	-1	3,111	-0.03%
2022/07/19	0	0.00	5	36.15	36.15	-5	3,335	-0.15%
2022/07/18	0	0.00	10	34.95	35.00	-10	3,363	-0.30%
2022/07/15	0	0.00	10	33.95	34.05	-10	3,411	-0.29%
2022/07/13	1	33.65	0	0.00	33.95	1	3,715	0.03%
2022/07/12	0	0.00	3	33.00	32.90	-3	3,854	-0.08%
2022/07/08	0.3	35.08	1	35.10	35.00	-0.7	4,425	-0.02%
2022/07/07	0.2	34.63	0	0.00	34.40	0.2	4,531	0.00%
2022/07/06	0.1	34.95	0	0.00	34.10	0.1	4,607	0.00%
2022/07/05	0	0.00	1	39.00	39.30	-1	4,714	-0.02%
2022/07/04	0	0.00	10	38.45	38.45	-10	4,741	-0.21%
2022/07/01	1	38.50	0	0.00	37.85	1	4,928	0.02%
2022/06/30	2	39.70	0	0.00	39.65	2	5,169	0.04%
2022/06/27	2	41.90	0	0.00	41.90	2	5,411	0.04%
2022/06/23	4	39.73	4	40.25	40.20	0	5,563	0.00%
2022/06/22	11	40.32	0	0.00	40.60	11	5,704	0.19%
2022/06/21	0	0.00	3	41.55	42.35	-3	5,876	-0.05%
2022/06/20	1	42.50	0	0.00	41.50	1	5,941	0.02%
2022/06/17	5	44.35	0	0.00	44.15	5	5,929	0.08%
2022/06/16	1.1	45.21	0	47.00	45.00	1.1	5,954	0.02%
2022/06/13	2	47.48	0	0.00	47.25	2	6,048	0.03%
2022/06/10	3	49.00	0	0.00	48.80	3	6,117	0.05%
2022/06/08	30	50.79	30	50.50	50.30	0	6,283	0.00%
2022/06/07	10	50.90	30	50.65	50.70	-20	6,319	-0.32%
2022/06/06	20	50.30	0	0.00	50.30	20	6,345	0.32%
2022/06/02	1	49.60	0	0.00	49.65	1	6,427	0.02%
2022/06/01	0	0.00	1	50.40	50.20	-1	6,485	-0.02%
2022/05/31	0	0.00	2	50.00	49.90	-2	6,505	-0.03%
2022/05/30	2	50.45	5	50.50	50.20	-3	6,532	-0.05%
2022/05/27	0	0.00	1	49.75	49.70	-1	6,570	-0.02%
2022/05/20	0	48.90	0	0.00	48.65	0	6,929	0.00%
2022/05/19	0	0.00	9	48.19	48.30	-9	7,060	-0.13%
2022/05/18	1	50.00	1	49.05	50.00	0	7,041	0.00%
2022/05/17	2	48.93	0	49.30	48.95	2	6,988	0.03%
2022/05/13	11.1	49.71	37	49.57	49.70	-25.9	6,918	-0.37%
2022/05/12	3.2	51.23	5	51.44	50.00	-1.8	6,906	-0.03%
2022/05/11	13.3	53.23	32	55.43	52.40	-18.7	6,732	-0.28%
2022/05/10	11	56.88	2	57.30	57.10	9	6,590	0.14%
2022/05/09	2	58.40	0	0.00	58.00	2	6,529	0.03%
2022/05/06	11	61.02	1	60.20	60.40	10	6,495	0.15%
2022/05/05	1	63.40	4	62.50	62.40	-3	6,448	-0.05%
2022/05/04	8	61.98	3	62.30	62.00	5	6,383	0.08%
2022/04/28	1	65.50	1	65.10	64.20	0	6,285	0.00%
2022/04/27	11	64.20	1	64.00	65.00	10	6,252	0.16%
2022/04/26	30	65.43	6	65.98	65.10	24	6,193	0.39%
2022/04/25	2	67.00	9	66.17	66.10	-7	6,069	-0.12%
2022/04/22	5	69.62	2	69.40	69.40	3	5,992	0.05%
2022/04/21	1	70.10	1	70.50	69.50	0	5,952	0.00%
2022/04/20	20	70.37	12	70.20	71.40	8	5,912	0.14%
2022/04/19	4	72.48	1	72.50	72.40	3	5,733	0.05%
2022/04/18	3	73.60	5	73.00	72.90	-2	5,664	-0.04%
2022/04/15	6	75.73	4	76.65	75.50	2	5,535	0.04%
2022/04/14	0	0.00	11	74.46	74.80	-11	5,271	-0.21%
2022/04/13	15	72.14	13	71.56	71.20	2	4,961	0.04%
2022/04/12	1	70.70	4	69.95	70.70	-3	4,847	-0.06%
2022/04/11	7	70.67	12	71.62	69.80	-5	4,768	-0.10%
2022/04/08	1	68.40	0	0.00	69.20	1	4,625	0.02%
2022/04/07	11	68.31	4	69.03	67.90	7	4,547	0.15%
2022/04/06	11	71.23	56	71.56	70.80	-45	4,326	-1.04%
2022/04/01	2	69.35	3	69.33	69.50	-1	4,057	-0.02%
2022/03/31	4	68.40	0	0.00	67.80	4	3,960	0.10%
2022/03/30	7	65.49	16	67.09	67.40	-9	3,881	-0.23%
2022/03/29	14	66.26	11	66.10	66.00	3	3,843	0.08%
2022/03/28	10	66.75	1	66.10	67.90	9	3,778	0.24%
2022/03/25	4	66.23	3	66.67	68.00	1	3,716	0.03%
2022/03/24	9	66.52	12	66.64	66.00	-3	3,626	-0.08%
2022/03/23	1	65.80	0	0.00	65.30	1	3,518	0.03%
2022/03/22	3	64.10	7	64.16	64.10	-4	3,412	-0.12%
2022/03/21	11	63.35	2	64.25	63.30	9	3,357	0.27%
2022/03/18	0	0.00	49	62.97	62.00	-49	3,338	-1.47%
2022/03/17	0	0.00	10	62.07	62.40	-10	3,326	-0.30%
2022/03/16	1	62.10	0	0.00	62.30	1	3,272	0.03%
2022/03/15	11	64.56	0	0.00	64.20	11	3,223	0.34%
2022/03/14	15	65.05	30	65.57	66.20	-15	3,167	-0.47%
2022/03/11	1	63.60	7	63.40	63.80	-6	3,076	-0.20%
2022/03/10	0	0.00	12	62.40	62.70	-12	3,000	-0.40%
2022/03/08	6	63.35	5	60.28	59.50	1	2,944	0.03%
2022/03/04	5	62.60	0	62.90	62.50	5	2,805	0.18%
2022/03/03	0	62.80	39	62.82	63.00	-39	2,793	-1.40%
2022/03/02	8	62.98	20	63.60	62.70	-12	2,778	-0.43%
2022/03/01	28	63.40	29.1	64.02	63.00	-1.1	2,739	-0.04%
2022/02/25	6	61.70	12.3	61.15	62.00	-6.3	2,577	-0.24%
2022/02/24	0	0.00	4.2	59.39	59.40	-4.2	2,513	-0.17%
2022/02/23	1	59.80	0	0.00	59.80	1	2,470	0.04%
2022/02/22	0	0.00	5	59.66	59.50	-5	2,466	-0.20%
2022/02/21	30	61.25	25.3	60.35	60.30	4.7	2,430	0.19%
2022/02/18	2	58.90	15	58.84	58.90	-13	2,301	-0.56%
2022/02/17	5	57.70	0	0.00	57.50	5	2,279	0.22%
2022/02/16	10	58.14	1	58.30	57.80	9	2,322	0.39%
2022/02/15	7	58.39	5.1	58.11	58.10	1.9	2,323	0.08%
2022/02/14	35.1	58.51	0.3	58.36	58.90	34.9	2,375	1.47%
2022/02/11	8	58.10	0	0.00	58.00	8	2,304	0.35%
2022/02/10	10	57.80	9.4	58.15	58.10	0.6	2,341	0.03%
2022/02/09	0	0.00	20.1	56.85	57.00	-20.1	2,462	-0.81%
2022/02/08	11	56.04	6	56.27	56.40	5	2,451	0.20%
2022/02/07	3	55.40	5	55.20	55.50	-2	2,474	-0.08%
2022/01/25	2	52.25	0	0.00	51.90	2	2,543	0.08%
2022/01/24	1	52.40	1	52.70	52.80	0	2,561	0.00%
2022/01/21	1	53.60	1	54.30	53.40	0	2,602	0.00%
2022/01/19	1	53.90	0	0.00	53.70	1	2,646	0.04%
2022/01/18	1	54.50	0	0.00	54.50	1	2,664	0.04%
2022/01/14	19	53.94	3	54.07	54.20	16	2,793	0.57%
2022/01/13	7	55.11	6	55.20	55.20	1	2,814	0.04%
2022/01/12	3.1	54.60	1	54.53	54.70	2.1	2,807	0.07%
2022/01/11	22	55.18	4	55.13	55.10	18	2,789	0.65%
2022/01/10	1.1	56.50	8	55.85	56.00	-6.9	2,792	-0.25%
2022/01/07	1	56.90	0.1	56.90	56.70	0.9	2,784	0.03%
2022/01/06	40.1	57.43	0	0.00	57.30	40.1	2,807	1.43%
2022/01/04	1	57.40	1	57.60	57.50	0	2,874	0.00%
2022/01/03	4	57.68	0	0.00	57.50	4	2,898	0.14%
2021/12/29	1	58.40	1	58.50	58.70	0	2,942	0.00%
2021/12/28	9	58.27	0	0.00	58.20	9	2,990	0.30%
2021/12/27	4	58.55	0	0.00	58.40	4	3,041	0.13%
2021/12/24	6	58.98	1	58.90	59.00	5	3,096	0.16%
2021/12/23	2.1	60.24	0	0.00	60.00	2.1	3,119	0.07%
2021/12/22	2.1	59.64	0	0.00	59.60	2.1	3,094	0.07%
2021/12/21	9	59.08	12	59.50	59.90	-3	3,097	-0.10%
2021/12/20	12	59.60	6	59.88	60.00	6	3,082	0.19%
2021/12/17	17	58.88	22	58.91	58.80	-5	3,019	-0.16%
2021/12/16	1	57.10	0	0.00	57.30	1	2,938	0.03%
2021/12/15	1	57.10	0	0.00	57.00	1	2,979	0.03%
2021/12/14	8	57.18	0	0.00	56.80	8	3,001	0.27%
2021/12/13	5	58.40	0	0.00	58.60	5	2,981	0.17%
2021/12/10	6.1	57.67	0	0.00	57.50	6.1	2,985	0.20%
2021/12/09	7.1	58.79	0	0.00	57.80	7.1	3,034	0.23%
2021/12/08	3	58.97	5	59.50	58.70	-2	3,077	-0.06%
2021/12/07	0	0.00	14	58.21	58.50	-14	3,081	-0.45%
2021/12/03	1	57.30	0	0.00	57.30	1	3,109	0.03%
2021/11/30	5	56.70	21	56.99	57.30	-16	3,231	-0.50%
2021/11/29	2	56.20	0	0.00	56.80	2	3,269	0.06%
2021/11/26	10	57.70	2	58.50	57.80	8	3,312	0.24%
2021/11/25	1	59.00	0	0.00	59.00	1	3,404	0.03%
2021/11/24	2	58.80	8	58.84	58.80	-6	3,404	-0.18%
2021/11/23	7	57.40	4	57.65	57.10	3	3,361	0.09%
2021/11/22	5	56.50	1	56.50	56.60	4	3,586	0.11%
2021/11/17	0	0.00	6	57.12	57.10	-6	3,795	-0.16%
2021/11/16	1	56.10	0	0.00	56.20	1	3,824	0.03%
2021/11/15	13	56.92	0	0.00	56.80	13	3,881	0.33%
2021/11/12	1	58.30	0	0.00	58.30	1	3,955	0.03%
2021/11/11	6	59.18	5	59.48	58.70	1	4,057	0.02%
2021/11/10	2	59.05	27	58.79	58.60	-25	4,129	-0.61%
2021/11/09	15	59.45	16	60.03	59.50	-1	4,171	-0.02%
2021/11/08	31	60.73	17	60.57	60.00	14	4,194	0.33%
2021/11/05	13	57.85	10	58.30	58.50	3	4,137	0.07%
2021/11/04	18	58.56	0	0.00	58.50	18	4,210	0.43%
2021/11/03	7	59.39	63	59.28	59.40	-56	4,313	-1.30%
2021/11/02	36	58.40	0.7	58.80	57.60	35.3	4,284	0.82%
2021/10/29	22	58.13	14	57.96	58.20	8	4,348	0.18%
2021/10/28	15	58.43	16	59.08	59.00	-1	4,363	-0.02%
2021/10/27	10	57.75	0	0.00	57.80	10	4,438	0.23%
2021/10/26	10	57.21	0	0.00	57.60	10	4,697	0.21%
2021/10/25	15	56.87	10	56.65	56.80	5	4,777	0.10%
2021/10/22	12.2	56.51	0	0.00	55.20	12.2	4,893	0.25%
2021/10/21	1	57.60	9	57.89	58.20	-8	4,935	-0.16%
2021/10/20	8	56.99	1	57.50	56.70	7	5,072	0.14%
2021/10/19	1	57.20	12	57.45	57.20	-11	5,203	-0.21%
2021/10/18	5	56.30	0	0.00	56.70	5	5,351	0.09%
2021/10/15	0	0.00	1	57.20	57.30	-1	5,593	-0.02%
2021/10/14	5	56.70	10	56.41	56.70	-5	5,959	-0.08%
2021/10/13	12.2	55.49	12	56.72	55.10	0.2	6,355	0.00%
2021/10/12	0	0.00	4	56.73	56.30	-4	6,482	-0.06%
2021/10/08	9	57.57	0	0.00	57.20	9	6,758	0.13%
2021/10/07	4	57.03	9	58.50	58.80	-5	7,076	-0.07%
2021/10/06	0	0.00	1	59.30	57.60	-1	7,411	-0.01%
2021/10/05	1	58.60	5	58.50	58.60	-4	7,686	-0.05%
2021/10/04	1	57.00	5	57.22	56.80	-4	7,883	-0.05%
2021/10/01	1.2	62.10	4	61.23	59.50	-2.9	8,220	-0.03%
2021/09/30	4	62.68	0	0.00	63.00	4	8,743	0.05%
2021/09/29	0	0.00	3	60.83	60.70	-3	9,439	-0.03%
2021/09/28	6	61.90	0	0.00	61.50	6	10,946	0.05%
2021/09/27	4	62.38	4	63.40	62.50	0	11,719	0.00%
2021/09/24	2	62.70	1	63.10	62.00	1	12,376	0.01%
2021/09/23	1	62.70	1	62.10	62.00	0	13,703	0.00%
2021/09/22	2	62.80	3	62.37	62.20	-1	14,889	-0.01%
2021/09/17	4.2	63.75	2	64.10	65.00	2.2	15,482	0.01%
2021/09/16	1	65.00	0	0.00	64.30	1	15,766	0.01%
2021/09/14	9	65.08	3	64.90	65.00	6	16,733	0.04%
2021/09/13	8	66.93	3	66.90	66.80	5	17,518	0.03%
2021/09/10	4	66.25	18	66.83	66.10	-14	17,588	-0.08%
2021/09/09	0	0.00	5	65.40	65.20	-5	17,647	-0.03%
2021/09/08	18	65.42	1.1	64.36	64.20	17	17,830	0.10%
2021/09/07	8	65.40	8	66.60	65.40	0	17,941	0.00%
2021/09/06	5.4	67.27	5.1	67.10	66.30	0.4	18,054	0.00%
2021/09/03	6.2	67.17	0.1	67.50	66.80	6.1	18,234	0.03%
2021/09/02	3	68.50	2	67.80	67.60	1	18,385	0.01%
2021/09/01	5	70.26	3	70.60	69.40	2	18,473	0.01%
2021/08/31	1	70.40	2	71.00	70.30	-1	18,592	-0.01%
2021/08/30	5	69.80	1	70.00	69.60	4	18,777	0.02%
2021/08/27	2	68.85	6	68.78	69.10	-4	19,012	-0.02%
2021/08/26	19.1	69.80	15	70.03	69.00	4.1	19,337	0.02%
2021/08/24	5	65.80	5	65.72	66.30	0	19,780	0.00%
2021/08/23	2	65.40	4	65.83	65.80	-2	20,561	-0.01%
2021/08/20	1	63.30	1	61.90	63.20	0	21,093	0.00%
2021/08/19	2	65.10	0	0.00	63.20	2	21,520	0.01%
2021/08/18	3	64.40	5	64.78	67.00	-2	21,600	-0.01%
2021/08/17	12	66.28	13	66.24	64.50	-1	21,796	0.00%
2021/08/16	7	68.34	13	68.18	68.40	-6	22,036	-0.03%
2021/08/13	1	72.90	1.1	72.86	72.20	-0.1	22,349	0.00%
2021/08/12	3	72.97	7	73.20	74.10	-4	22,842	-0.02%
2021/08/11	0	0.00	1	73.20	71.50	-1	23,280	0.00%
2021/08/10	2	73.10	0	0.00	72.50	2	23,465	0.01%
2021/08/09	6	75.82	24	75.59	75.80	-18	23,677	-0.08%
2021/08/06	5	74.12	3	75.30	73.70	2	23,956	0.01%
2021/08/05	17	74.00	1	74.50	74.20	16	24,359	0.07%
2021/08/04	3	76.67	12.1	76.88	76.10	-9.1	24,634	-0.04%
2021/08/03	3	77.37	6	76.68	76.80	-3	25,439	-0.01%
2021/08/02	1	77.50	15.1	76.81	77.50	-14.1	26,084	-0.05%
2021/07/30	11	76.54	28	76.89	75.80	-17	26,449	-0.06%
2021/07/29	5.2	73.85	5	74.58	75.00	0.2	27,183	0.00%
2021/07/28	9	72.21	2	72.55	72.50	7	27,871	0.03%
2021/07/27	6	74.07	7	72.84	72.10	-1	28,415	0.00%
2021/07/26	6	75.28	7	75.60	74.70	-1	29,154	0.00%
2021/07/23	2.1	73.65	3	74.23	73.80	-1	29,831	0.00%
2021/07/22	7	71.02	8	72.06	71.70	-1	30,155	0.00%
2021/07/21	26	77.30	4.3	74.85	73.30	21.7	30,639	0.07%
2021/07/20	17	77.68	15.1	77.39	76.80	1.9	30,768	0.01%
2021/07/19	16	76.49	4	77.43	79.40	12	30,883	0.04%
2021/07/16	4	73.48	5	74.24	74.00	-1	31,277	0.00%
2021/07/15	16	73.63	27	73.46	74.80	-11	31,829	-0.03%
2021/07/14	10	72.59	5.3	72.44	72.00	4.7	31,954	0.01%
2021/07/13	32.1	78.66	30	76.18	75.60	2.1	32,305	0.01%
2021/07/12	23	83.54	21	83.20	81.20	2	32,626	0.01%
2021/07/09	4	82.75	5	82.90	81.10	-1	33,246	0.00%
2021/07/08	28	84.31	41	83.98	83.60	-13	34,034	-0.04%
2021/07/07	28.2	85.54	21	84.02	84.00	7.2	33,763	0.02%
2021/07/06	26.3	87.75	21	87.99	87.80	5.3	33,327	0.02%
2021/07/05	63.4	89.02	27.1	90.07	85.80	36.3	32,680	0.11%
2021/07/02	25	84.56	80.6	84.85	86.60	-55.6	31,335	-0.18%
2021/07/01	5	78.92	15.1	78.47	78.80	-10.1	30,621	-0.03%
2021/06/30	84	83.67	115	82.32	79.80	-31	30,088	-0.10%	大賣/
2021/06/29	103.7	79.39	109	78.51	80.20	-5.3	28,815	-0.02%	大買/大賣/
2021/06/28	5	73.02	127	72.14	74.30	-122	27,622	-0.44%	大賣/鉅額交易
2021/06/25	6	67.99	44	68.14	67.60	-38	26,994	-0.14%
2021/06/24	34	67.18	78	67.33	66.80	-44	26,720	-0.16%
2021/06/23	82	68.50	26	67.90	65.60	56	26,441	0.21%
2021/06/22	118.1	69.28	80	69.19	69.50	38.1	25,722	0.15%	大買/
2021/06/21	2	63.85	16.1	63.55	63.20	-14.1	24,893	-0.06%
2021/06/18	3	64.50	7	64.93	64.30	-4	24,773	-0.02%
2021/06/17	0	0.00	1	66.20	64.70	-1	24,687	0.00%
2021/06/16	4	65.57	7	65.04	64.30	-3	24,501	-0.01%
2021/06/15	4	64.50	5	65.06	65.80	-1	24,374	0.00%
2021/06/11	4	64.33	14	65.15	64.10	-10	24,239	-0.04%
2021/06/09	3	63.67	35	64.49	63.60	-32	23,966	-0.13%
2021/06/08	78	66.90	72	65.35	65.50	6	23,840	0.03%
2021/06/07	18	65.56	12	66.49	65.20	6	23,766	0.03%
2021/06/04	17	67.28	17	66.98	66.30	0	23,647	0.00%
2021/06/03	8.1	66.39	9.1	66.41	66.70	-1	23,600	0.00%
2021/06/02	49	66.60	19	66.86	67.00	30	23,249	0.13%
2021/06/01	28	64.65	6	64.75	65.60	22	22,815	0.10%
2021/05/31	79.1	66.31	120.2	67.89	64.20	-41.1	22,585	-0.18%	大賣/
2021/05/28	62.7	63.13	33	63.46	64.40	29.7	21,715	0.14%
2021/05/27	68	59.95	26	59.85	58.60	42	21,116	0.20%
2021/05/26	6	57.15	7	57.23	57.80	-1	20,697	0.00%
2021/05/25	15	57.23	2	59.15	56.80	13	20,585	0.06%
2021/05/24	7	59.57	3	58.83	58.80	4	20,330	0.02%
2021/05/21	4	59.23	33	59.12	60.70	-29	20,101	-0.14%
2021/05/20	28	58.30	8	59.53	57.20	20	19,706	0.10%
2021/05/19	171	59.27	53	60.29	61.70	118	19,174	0.62%	大買/鉅額交易
2021/05/18	19.1	55.70	17	55.67	56.10	2.1	18,723	0.01%
2021/05/17	16	52.08	8	51.83	51.00	8	18,450	0.04%
2021/05/14	16	58.08	4	60.55	56.60	12	18,170	0.07%
2021/05/13	23	59.97	4	60.45	60.20	19	17,761	0.11%
2021/05/12	7	67.19	76	68.50	65.10	-69	17,309	-0.40%
2021/05/11	56	75.56	36.1	78.44	72.30	19.9	16,971	0.12%
2021/05/10	9	79.47	41	79.70	80.20	-32	16,146	-0.20%
2021/05/07	129	73.79	113	73.78	75.80	16	15,440	0.10%	大買/大賣/
2021/05/06	84.6	77.10	37.2	76.00	73.90	47.4	14,956	0.32%
2021/05/05	33.1	73.90	69.4	75.08	74.60	-36.3	13,962	-0.26%
2021/05/04	17	69.03	24	70.83	69.30	-7	13,185	-0.05%
2021/05/03	134.3	80.38	108.1	81.14	72.60	26.2	12,523	0.21%	大買/大賣/
2021/04/29	85	77.13	153.1	76.98	80.50	-68.1	11,674	-0.58%	大賣/
2021/04/28	34.5	70.84	26.3	71.38	73.20	8.2	10,831	0.08%
2021/04/27	71.3	70.01	68.7	69.53	70.60	2.6	10,422	0.02%
2021/04/26	9.7	62.81	27.8	65.58	66.50	-18.1	9,804	-0.18%
2021/04/23	56.5	59.97	49	58.75	60.50	7.5	9,449	0.08%
2021/04/22	87	60.47	95	62.64	59.30	-8	9,050	-0.09%
2021/04/21	175	58.27	150	58.36	58.90	25	8,305	0.30%	大買/大賣/
2021/04/20	12	54.20	6	55.20	56.70	6	7,636	0.08%
2021/04/19	71	55.04	65	55.88	55.00	6	7,276	0.08%
2021/04/16	43.1	53.44	24	53.49	53.00	19.1	6,608	0.29%
2021/04/15	21	50.32	26	49.62	52.00	-5	5,951	-0.08%
2021/04/14	18.2	47.38	20	48.58	48.00	-1.8	5,075	-0.04%
2021/04/13	3	44.97	8	44.45	44.65	-5	4,123	-0.12%
2021/04/12	5.5	44.93	10	44.22	44.60	-4.5	4,101	-0.11%
2021/04/09	9	43.01	9	43.16	43.30	0	3,980	0.00%
2021/04/08	6	43.27	6	44.65	44.50	0	3,910	0.00%
2021/04/07	0	0.00	1	42.00	42.00	-1	3,813	-0.03%
2021/04/06	2	41.83	17	41.37	41.95	-15	3,846	-0.39%
2021/04/01	2	39.95	11	40.09	40.45	-9	3,714	-0.24%
2021/03/31	1	39.75	0	0.00	39.65	1	3,666	0.03%
2021/03/30	2	39.48	0	0.00	39.70	2	3,699	0.05%
2021/03/25	0	0.00	1	39.25	39.25	-1	4,384	-0.02%
2021/03/24	1	38.90	1	38.90	38.80	0	4,457	0.00%
2021/03/18	3	39.33	0	0.00	39.35	3	4,556	0.07%
2021/03/16	3	39.32	0	0.00	38.95	3	5,185	0.06%
2021/03/15	0	0.00	4	40.84	40.80	-4	5,090	-0.08%
2021/03/12	0	0.00	10	40.00	40.00	-10	5,093	-0.20%
2021/03/11	3	40.08	15	40.00	39.95	-12	5,153	-0.23%
2021/03/10	0	0.00	20	41.02	41.15	-20	5,110	-0.39%
2021/03/09	35	40.88	0	0.00	39.40	35	4,971	0.70%
2021/03/08	1	39.00	0	0.00	39.20	1	4,807	0.02%
2021/03/05	10	38.95	1	38.90	38.85	9	4,875	0.18%
2021/03/04	3	40.07	3	39.52	39.65	0	4,933	0.00%
2021/03/02	0	0.00	3	38.97	38.55	-3	5,172	-0.06%
2021/02/26	5	39.75	5	39.40	39.30	0	5,475	0.00%
2021/02/25	1	39.70	0	0.00	39.70	1	5,626	0.02%
2021/02/24	33	39.45	0	0.00	38.80	33	5,682	0.58%
2021/02/23	1	40.30	17	40.08	39.80	-16	5,640	-0.28%
2021/02/22	2	39.08	9	38.79	39.00	-7	5,517	-0.13%
2021/02/18	6.5	37.51	0	0.00	37.85	6.5	5,430	0.12%
2021/02/04	1	35.60	0	0.00	35.50	1	5,428	0.02%
2021/02/01	1	33.85	0	0.00	33.70	1	5,460	0.02%
2021/01/25	3	34.95	0	0.00	35.95	3	5,398	0.06%
2021/01/22	1	35.25	0	0.00	35.45	1	5,375	0.02%
2021/01/20	10	34.85	0	0.00	34.10	10	5,396	0.19%
2021/01/18	5	35.55	0	0.00	35.95	5	5,390	0.09%
2021/01/15	0	0.00	2	34.90	35.05	-2	5,355	-0.04%
2021/01/14	6	36.16	0	0.00	36.10	6	5,286	0.11%
2021/01/13	2	36.80	1	37.50	36.65	1	5,201	0.02%
2021/01/12	10	37.80	5	37.26	37.00	5	5,156	0.10%
2021/01/08	0	0.00	2	39.25	38.90	-2	5,080	-0.04%
2021/01/07	0	0.00	29	39.58	39.40	-29	5,063	-0.57%
2021/01/06	1	41.00	1	39.65	39.35	0	5,041	0.00%
2021/01/05	3	40.45	3	40.42	40.70	0	4,969	0.00%
2020/12/30	3	39.75	2	40.35	39.70	1	4,898	0.02%
2020/12/29	6	40.68	17	40.95	39.80	-11	4,849	-0.23%
2020/12/28	2	39.00	0	0.00	39.00	2	4,740	0.04%
2020/12/25	1	39.05	0	0.00	39.15	1	4,718	0.02%
2020/12/24	5	39.14	0	0.00	38.90	5	4,704	0.11%
2020/12/23	5	39.44	1	39.45	39.70	4	4,672	0.09%
2020/12/22	1	42.50	1	41.00	40.30	0	4,695	0.00%
2020/12/21	6	39.93	24	40.65	40.75	-18	4,377	-0.41%
2020/12/18	0	0.00	1	38.00	39.10	-1	4,170	-0.02%
2020/12/17	4	38.09	5	38.08	38.20	-1	4,148	-0.02%
2020/12/16	11	38.23	0	0.00	38.20	11	4,175	0.26%
2020/12/15	4	38.61	1	39.15	37.90	3	4,254	0.07%
2020/12/14	2	38.60	1	38.00	38.55	1	4,332	0.02%
2020/12/11	10	38.49	2	41.23	38.70	8	4,395	0.18%
2020/12/10	17	39.94	33	39.97	41.00	-16	4,124	-0.39%
2020/12/09	0	0.00	170	37.52	37.80	-170	3,814	-4.46%	大賣/鉅額交易
2020/12/08	4	38.04	0	0.00	38.20	4	4,061	0.10%
2020/12/07	47	39.09	12	38.97	38.55	35	4,055	0.86%
2020/12/04	10	38.75	11	38.80	38.80	-1	4,018	-0.02%
2020/12/03	0	0.00	3	38.10	37.95	-3	4,028	-0.07%
2020/12/02	6	37.55	5	37.32	37.45	1	4,193	0.02%
2020/12/01	14	38.04	1	37.75	37.60	13	4,159	0.31%
2020/11/30	17	39.25	2	39.15	38.85	15	4,119	0.36%
2020/11/27	2	38.95	2	38.73	38.70	0	4,081	0.00%
2020/11/26	18	38.36	23	38.33	38.45	-5	3,993	-0.13%
2020/11/25	20	37.04	147	37.59	36.85	-127	3,842	-3.31%	大賣/鉅額交易
2020/11/24	27	35.37	51	34.86	35.15	-24	3,510	-0.68%
2020/11/23	0	0.00	13	33.63	33.95	-13	3,344	-0.39%
2020/11/20	62	32.73	2	32.65	32.90	60	3,234	1.86%
2020/11/17	12	32.22	0	0.00	32.05	12	3,231	0.37%
2020/11/12	0	0.00	225	31.98	31.95	-225	3,257	-6.91%	大賣/鉅額交易
2020/11/11	0	0.00	50	32.60	32.90	-50	3,205	-1.56%
2020/11/10	0	0.00	1	31.90	31.70	-1	3,157	-0.03%
2020/11/09	95	32.00	0	0.00	32.00	95	3,161	3.00%
2020/11/05	95	32.23	0	0.00	31.70	95	3,346	2.84%
2020/11/04	25	31.77	0	0.00	31.75	25	3,433	0.73%
2020/11/03	17	32.24	16	32.07	31.85	1	3,434	0.03%
2020/11/02	10	31.71	137	31.13	31.85	-127	3,425	-3.71%	大賣/鉅額交易
2020/10/30	0	0.00	68	31.50	31.40	-68	3,412	-1.99%
2020/10/29	0	0.00	1	31.95	32.20	-1	3,392	-0.03%
2020/10/28	0	0.00	7	33.05	32.65	-7	3,371	-0.21%
2020/10/27	2	32.73	22	32.75	32.70	-20	3,335	-0.60%
2020/10/23	0	0.00	1	31.30	31.25	-1	3,272	-0.03%
2020/10/16	0	0.00	8	31.10	30.90	-8	3,292	-0.24%
2020/10/14	50	32.77	0	0.00	32.50	50	3,245	1.54%
2020/10/12	105	32.80	0	0.00	32.75	105	3,232	3.25%	大買/鉅額交易
2020/10/08	85	32.63	0	0.00	32.35	85	3,208	2.65%
2020/10/07	80	32.62	1	32.65	32.60	79	3,196	2.47%
2020/10/06	122	32.60	0	0.00	32.50	122	3,159	3.86%	大買/鉅額交易
2020/09/30	1	30.85	0	0.00	30.85	1	3,113	0.03%
2020/09/24	0	0.00	141	31.35	30.65	-141	2,972	-4.74%	大賣/鉅額交易
2020/09/23	0	0.00	1	32.00	32.25	-1	2,879	-0.03%
2020/09/22	0	0.00	200	32.28	32.70	-200	2,823	-7.08%	大賣/鉅額交易
2020/09/21	0	0.00	162	33.64	33.25	-162	2,760	-5.87%	大賣/鉅額交易
2020/09/18	4	34.13	100	34.28	34.35	-96	2,708	-3.54%
2020/09/17	5	34.00	201	33.36	34.45	-196	2,603	-7.53%	大賣/鉅額交易
2020/09/16	206	32.95	55	31.90	33.30	151	2,459	6.14%	大買/鉅額交易
2020/09/14	4	32.56	6	31.97	31.95	-2	2,295	-0.09%
2020/09/11	6	33.22	404	33.38	32.15	-398	2,227	-17.86%	大賣/鉅額交易
2020/09/10	2	32.05	0	0.00	32.00	2	1,944	0.10%
2020/09/09	33	31.75	0	0.00	31.95	33	1,909	1.73%
2020/09/08	78	31.30	9	31.50	31.25	69	1,870	3.69%
2020/09/07	136	32.72	7	33.47	32.80	129	1,799	7.17%	大買/鉅額交易
2020/09/04	0	0.00	1	30.70	30.80	-1	1,598	-0.06%
2020/09/03	1	30.65	2	30.70	30.70	-1	1,575	-0.06%
2020/09/01	2	29.73	1	30.20	29.70	1	1,501	0.07%
2020/08/31	1	30.25	3	30.10	29.85	-2	1,474	-0.14%
2020/08/27	206	29.57	0	0.00	29.05	206	1,410	14.60%	大買/鉅額交易
2020/08/26	39	29.15	0	0.00	29.05	39	1,347	2.90%
2020/08/25	135	29.61	0	0.00	29.15	135	1,347	10.02%	大買/鉅額交易
2020/08/20	10	27.60	23	27.20	27.40	-13	1,331	-0.98%
2020/08/18	3	29.50	0	0.00	29.15	3	1,266	0.24%
2020/08/17	63	29.55	0	0.00	29.40	63	1,232	5.11%
2020/08/14	106	29.38	0	0.00	29.70	106	1,218	8.70%	大買/鉅額交易
2020/08/12	0	0.00	60	29.20	29.15	-60	1,174	-5.11%
2020/08/11	12	30.46	258	29.71	29.80	-246	1,135	-21.67%	大賣/鉅額交易
2020/08/10	97	28.10	0	0.00	29.40	97	981	9.89%
2020/08/05	3	26.45	0	0.00	26.75	3	881	0.34%
2020/08/03	15	26.73	0	0.00	26.55	15	882	1.70%
2020/07/30	123	26.84	0	0.00	26.85	123	889	13.83%	大買/鉅額交易
2020/07/28	0	0.00	220	24.95	24.80	-220	888	-24.75%	大賣/鉅額交易
2020/07/27	0	0.00	158	25.70	25.80	-158	882	-17.91%	大賣/鉅額交易
2020/07/24	127	26.93	0	0.00	26.40	127	875	14.51%	大買/鉅額交易
2020/07/23	1	25.90	0	0.00	26.00	1	832	0.12%
2020/07/22	376	25.54	0	0.00	25.60	376	833	45.10%	大買/鉅額交易
2020/07/20	6	24.90	0	0.00	25.00	6	823	0.73%
2020/07/17	34	25.53	0	0.00	24.90	34	823	4.13%
2020/07/15	15	24.45	0	0.00	24.50	15	806	1.86%
2020/07/13	150	25.06	1	25.05	25.05	149	791	18.82%	大買/鉅額交易
2020/07/09	0	0.00	1	25.45	25.35	-1	792	-0.13%
2020/07/08	1	25.15	0	0.00	25.15	1	790	0.13%
2020/07/07	5	25.05	0	0.00	25.20	5	791	0.63%
2020/07/06	0	0.00	1	25.10	25.30	-1	798	-0.13%
2020/06/30	1	25.00	0	0.00	25.00	1	820	0.12%
2020/06/29	0	0.00	152	24.80	24.80	-152	821	-18.51%	大賣/鉅額交易
2020/06/22	0	0.00	1	25.30	25.30	-1	870	-0.11%
2020/06/19	1	25.40	0	0.00	25.10	1	894	0.11%
2020/06/18	48	25.93	0	0.00	25.50	48	918	5.22%
2020/06/17	2	25.58	0	0.00	25.80	2	948	0.21%
2020/06/15	0	0.00	156	25.18	25.40	-156	1,047	-14.89%	大賣/鉅額交易
2020/06/11	0	0.00	242	25.95	25.60	-242	1,153	-20.98%	大賣/鉅額交易
2020/06/10	63	26.87	0	0.00	26.80	63	1,157	5.44%
2020/06/08	122	26.85	0	0.00	26.65	122	1,222	9.98%	大買/鉅額交易
2020/06/05	80	25.68	25	25.85	25.70	55	1,190	4.62%
2020/06/03	115	25.63	0	0.00	25.55	115	1,204	9.55%	大買/鉅額交易
2020/06/02	0	0.00	1	25.00	25.25	-1	1,199	-0.08%
2020/06/01	0	0.00	7	24.45	24.75	-7	1,198	-0.58%
2020/05/29	77	25.52	0	0.00	24.65	77	1,195	6.44%
2020/05/28	55	25.21	0	0.00	25.30	55	1,178	4.67%
2020/05/25	0	0.00	1	24.05	24.20	-1	1,182	-0.08%
2020/05/22	0	0.00	25	24.05	23.95	-25	1,183	-2.11%
2020/05/18	0	0.00	20	23.90	23.80	-20	1,180	-1.69%
2020/05/15	0	0.00	8	23.60	23.60	-8	1,182	-0.68%
2020/05/13	0.1	24.45	0	0.00	24.45	0.1	1,176	0.01%
2020/05/11	0	0.00	21	25.05	24.85	-21	1,183	-1.77%
2020/05/08	0	0.00	70	24.53	24.60	-70	1,179	-5.93%
2020/05/07	0	0.00	10	24.60	24.65	-10	1,188	-0.84%
2020/05/06	10	24.45	0	0.00	24.25	10	1,201	0.83%
2020/05/05	50	24.62	10	24.30	24.95	40	1,184	3.38%
2020/05/04	30	23.60	9	23.80	23.65	21	1,163	1.81%
2020/04/30	0	0.00	15	23.90	24.00	-15	1,171	-1.28%
2020/04/29	0	0.00	15	23.03	23.30	-15	1,184	-1.27%
2020/04/28	0	0.00	15	22.70	22.80	-15	1,213	-1.24%
2020/04/27	0	0.00	32	22.58	22.65	-32	1,244	-2.57%
2020/04/24	0	0.00	0.7	22.15	22.00	-0.7	1,238	-0.06%
2020/04/23	0	0.00	15	22.45	22.45	-15	1,234	-1.22%
2020/04/22	0	0.00	15	22.35	22.35	-15	1,250	-1.20%
2020/04/10	0	0.00	60	22.08	22.45	-60	1,407	-4.26%
2020/03/16	0	0.00	1	23.50	23.20	-1	1,390	-0.07%
2020/03/13	0	0.00	1	24.05	24.10	-1	1,365	-0.07%
2020/03/12	0	0.00	1	26.50	26.70	-1	1,304	-0.08%
2020/03/10	0	0.00	25	27.75	28.10	-25	1,271	-1.97%
2020/03/09	20	28.55	15	28.55	28.20	5	1,257	0.40%
2020/03/02	9	28.90	0	0.00	28.80	9	1,248	0.72%
2020/02/26	0	0.00	20	29.29	29.90	-20	1,257	-1.59%
2020/02/14	41	29.52	0	0.00	29.50	41	1,245	3.29%
2020/02/05	0	0.00	1	30.90	30.45	-1	1,213	-0.08%
2020/02/03	0	0.00	2	31.25	31.15	-2	1,187	-0.17%
2020/01/30	1	30.45	0	0.00	30.50	1	1,124	0.09%
2020/01/14	5	32.55	0	0.00	32.50	5	1,048	0.48%
2020/01/13	41	32.73	43	32.45	32.10	-2	1,034	-0.19%
2020/01/08	4	30.70	0	0.00	30.45	4	947	0.42%
2019/12/31	1	31.80	0	0.00	31.50	1	875	0.11%
2019/12/20	0	0.00	5	30.99	30.80	-5	734	-0.68%
2019/12/19	0	0.00	1	31.30	31.00	-1	735	-0.14%
2019/12/17	3	30.95	0	0.00	31.05	3	710	0.42%
2019/12/16	0	0.00	2	30.75	30.90	-2	674	-0.30%
2019/12/13	0	0.00	2	29.40	29.80	-2	614	-0.33%
2019/12/09	0	0.00	0	28.45	28.20	0	565	0.00%
2019/12/02	2	27.60	0	0.00	27.60	2	602	0.33%
2019/11/29	0	0.00	5	28.25	28.00	-5	611	-0.82%
2019/11/28	0	0.00	5	28.65	28.45	-5	617	-0.81%
2019/11/26	10	28.70	0	0.00	29.00	10	622	1.61%
2019/11/05	3	28.88	6	28.88	28.70	-3	743	-0.40%
2019/11/04	0	0.00	1	28.60	28.30	-1	754	-0.13%
2019/10/29	1	28.35	0	0.00	28.35	1	792	0.13%
2019/10/14	20	28.50	0	0.00	28.25	20	936	2.14%
2019/09/24	0	0.00	80	28.66	29.20	-80	971	-8.24%
2019/09/18	5	28.90	0	0.00	28.90	5	954	0.52%
2019/09/16	1	28.60	1	28.55	28.60	0	957	0.00%
2019/08/28	0	0.00	20	26.68	27.10	-20	944	-2.12%
2019/08/23	24	26.55	0	0.00	26.50	24	937	2.56%
2019/08/15	0	0.00	50	26.50	26.50	-50	918	-5.44%
2019/08/13	0	0.00	60	28.30	28.35	-60	890	-6.74%
2019/08/12	80	28.77	0	0.00	28.70	80	884	9.05%
2019/08/08	67	28.96	0	0.00	29.00	67	885	7.57%
2019/08/07	43	28.68	0	0.00	28.70	43	887	4.85%
2019/08/06	5	28.35	0	0.00	28.55	5	894	0.56%
2019/08/02	15	29.93	30	29.97	29.90	-15	892	-1.68%
2019/07/31	0	0.00	100	30.73	30.75	-100	886	-11.28%
2019/07/30	10	31.52	0	0.00	30.95	10	885	1.13%
2019/07/29	90	31.55	0	0.00	31.50	90	876	10.27%
2019/07/26	17	31.11	17	31.14	31.10	0	855	0.00%
2019/07/23	0	0.00	1	31.25	31.15	-1	844	-0.12%
2019/07/22	41	31.55	11	31.41	31.35	30	841	3.56%
2019/07/19	30	31.03	30	31.15	31.15	0	832	0.00%
2019/07/17	1	31.15	151	31.01	31.05	-150	798	-18.79%	大賣/鉅額交易
2019/07/16	20	30.08	0	0.00	30.45	20	767	2.60%
2019/07/15	30	31.50	0	0.00	31.40	30	750	4.00%
2019/07/11	0	0.00	30	31.72	31.75	-30	758	-3.96%
2019/07/10	0	0.00	5	31.65	31.65	-5	758	-0.66%
2019/07/09	0	0.00	19	31.67	31.65	-19	767	-2.48%
2019/07/08	2	31.80	0	0.00	31.70	2	808	0.25%
2019/07/05	10	31.60	0	0.00	31.70	10	819	1.22%
2019/07/04	0	0.00	12	31.54	31.55	-12	845	-1.42%
2019/06/25	0	0.00	46	31.15	31.05	-46	935	-4.92%
2019/06/21	40	31.60	0	0.00	31.20	40	950	4.21%
2019/06/19	0	0.00	20	31.55	31.40	-20	974	-2.05%
2019/06/17	0	0.00	46	31.00	31.40	-46	1,074	-4.28%
2019/06/06	0	0.00	10	31.65	31.15	-10	1,236	-0.81%
2019/06/05	0	0.00	10	31.38	31.40	-10	1,234	-0.81%
2019/06/04	0	0.00	8	30.94	30.85	-8	1,220	-0.66%
2019/06/03	0	0.00	3	31.00	31.00	-3	1,233	-0.24%
2019/05/31	10	31.25	0	0.00	31.00	10	1,241	0.81%
2019/05/28	10	31.20	0	0.00	31.90	10	1,287	0.78%
2019/05/22	10	31.10	120	31.04	30.95	-110	1,355	-8.11%	大賣/鉅額交易
2019/05/21	0	0.00	20	30.95	30.90	-20	1,376	-1.45%
2019/05/20	0	0.00	80	31.05	30.70	-80	1,438	-5.56%
2019/05/17	46	30.00	2	30.10	29.90	44	1,428	3.08%
2019/05/16	32	29.82	30	29.50	29.90	2	1,444	0.14%
2019/05/15	0	0.00	40	29.70	29.80	-40	1,455	-2.75%
2019/05/14	20	29.08	0	0.00	29.75	20	1,465	1.37%
2019/05/13	20	29.35	0	0.00	29.25	20	1,486	1.35%
2019/05/10	0	0.00	40	30.00	30.05	-40	1,542	-2.59%
2019/05/07	10	30.80	0	0.00	30.60	10	1,603	0.62%
2019/05/03	5	30.95	0	0.00	31.00	5	1,736	0.29%
2019/05/02	0	0.00	5	31.00	30.90	-5	1,741	-0.29%
2019/04/25	10	30.50	0	0.00	30.40	10	1,743	0.57%
2019/04/23	0	0.00	10	30.80	30.75	-10	1,763	-0.57%
2019/04/18	70	30.65	0.1	30.50	30.50	69.9	1,782	3.92%
2019/04/17	10	30.75	11	30.70	30.80	-1	1,785	-0.06%
2019/04/16	15	30.85	0	0.00	30.90	15	1,793	0.84%
2019/04/15	15	30.85	0	0.00	31.20	15	1,821	0.82%
2019/04/12	20	30.93	1	31.00	30.70	19	1,846	1.03%
2019/04/11	2	31.50	0	0.00	31.50	2	1,814	0.11%
2019/04/10	11	31.85	0	0.00	31.70	11	1,801	0.61%
2019/04/09	10	32.15	0	0.00	32.10	10	1,781	0.56%
2019/04/08	20	32.20	0	0.00	32.30	20	1,774	1.13%
2019/04/03	9	32.65	0	0.00	32.60	9	1,764	0.51%
2019/04/02	0	32.85	0	0.00	32.70	0	1,765	0.00%
2019/04/01	11	32.68	0	0.00	32.65	11	1,799	0.61%
2019/03/29	10	32.65	51	32.70	32.65	-41	1,896	-2.16%
2019/03/28	42	32.92	0	0.00	32.95	42	1,894	2.22%
2019/03/27	53	32.90	0	0.00	33.05	53	1,915	2.77%
2019/03/25	13	32.83	128	32.90	32.75	-115	2,000	-5.75%	大賣/鉅額交易
2019/03/22	3	33.55	150	33.31	33.35	-147	1,991	-7.38%	大賣/鉅額交易
2019/03/21	23	33.67	30	33.70	33.55	-7	1,984	-0.35%
2019/03/20	19	33.23	0	0.00	33.25	19	1,958	0.97%
2019/03/19	45	34.18	3	34.15	33.90	42	1,903	2.21%
2019/03/18	51	34.29	2	34.50	34.10	49	1,888	2.59%
2019/03/15	32	33.12	54	33.73	33.80	-22	1,858	-1.18%
2019/03/14	130	33.06	11	32.90	32.85	119	1,802	6.60%	大買/鉅額交易
2019/03/12	3	32.83	80.3	32.84	32.85	-77.3	1,832	-4.22%
2019/03/11	5	32.70	0	0.00	32.60	5	1,857	0.27%
2019/03/08	27	32.42	2	32.35	32.55	25	1,901	1.31%
2019/03/07	0	0.00	1	32.40	32.10	-1	1,949	-0.05%
2019/03/06	1	33.10	20	33.05	32.70	-19	1,963	-0.97%
2019/03/04	1	32.70	0	0.00	33.00	1	1,990	0.05%
2019/02/27	10	32.25	0	0.00	32.40	10	2,056	0.49%
2019/02/25	50	32.76	1	32.75	32.70	49	2,095	2.34%
2019/02/22	120	32.49	2	32.35	32.40	118	2,085	5.66%	大買/鉅額交易
2019/02/21	0	0.00	20	32.60	32.35	-20	2,084	-0.96%
2019/02/20	21	32.47	0	0.00	32.35	21	2,091	1.00%
2019/02/19	1	32.75	130	32.53	32.25	-129	2,107	-6.12%	大賣/鉅額交易
2019/02/15	50	31.36	0	0.00	31.10	50	2,327	2.15%
2019/02/14	20	31.58	5	31.50	31.45	15	2,362	0.64%
2019/02/13	24	31.62	0	0.00	31.65	24	2,380	1.01%
2019/02/12	36	31.56	0	0.00	31.75	36	2,403	1.50%
2019/02/11	10	32.40	181	33.14	31.70	-171	2,402	-7.12%	大賣/鉅額交易
2019/01/30	0	0.00	2	32.35	32.30	-2	2,353	-0.08%
2019/01/29	50	32.17	0	0.00	32.10	50	2,364	2.12%
2019/01/28	80	31.96	0	0.00	32.10	80	2,396	3.34%
2019/01/25	35	31.77	0	0.00	31.60	35	2,453	1.43%
2019/01/24	7	31.96	61	31.82	31.75	-54	2,469	-2.19%
2019/01/23	1	30.55	0	0.00	30.60	1	2,408	0.04%
2019/01/22	10	30.60	0	0.00	30.45	10	2,456	0.41%
2019/01/18	0	0.00	2	30.50	30.55	-2	2,564	-0.08%
2019/01/11	29	31.23	0	0.00	31.15	29	2,835	1.02%
2019/01/10	20	31.56	0	0.00	31.30	20	2,894	0.69%
2019/01/09	6	31.76	0	0.00	31.55	6	2,931	0.20%
2019/01/07	52	30.55	0	0.00	31.15	52	3,001	1.73%
2018/12/26	0	0.00	1	31.20	31.00	-1	3,621	-0.03%
2018/12/22	1	32.35	0	0.00	32.00	1	4,175	0.02%
2018/12/19	1	30.35	0	0.00	30.40	1	5,218	0.02%
2018/12/17	0	0.00	1	31.55	31.55	-1	6,366	-0.02%
2018/12/10	1	32.00	1	31.70	31.65	0	7,033	0.00%
2018/12/05	0	0.00	1	32.65	32.55	-1	7,288	-0.01%
2018/12/04	6	33.48	6	33.53	33.20	0	7,306	0.00%
2018/12/03	6	32.92	2	33.15	33.35	4	7,334	0.05%
2018/11/30	3	32.43	2.1	32.55	32.55	0.9	7,303	0.01%
2018/11/27	8	32.30	0	0.00	32.15	8	7,246	0.11%
2018/11/26	1	31.85	1	32.40	32.60	0	7,229	0.00%
2018/11/23	6	32.54	8	32.62	32.30	-2	7,153	-0.03%
2018/11/20	3	33.80	1	33.85	33.75	2	7,098	0.03%
2018/11/19	3	34.18	0	0.00	34.05	3	7,142	0.04%
2018/11/16	4	34.48	5	34.71	34.30	-1	7,224	-0.01%
2018/11/15	10	34.01	0	0.00	35.00	10	7,199	0.14%
2018/11/14	4	34.35	10	34.08	34.70	-6	7,090	-0.08%
2018/11/13	4	32.13	0	0.00	32.50	4	6,940	0.06%
2018/11/12	0	0.00	1	32.70	32.15	-1	6,896	-0.01%
2018/11/09	5	33.54	0	0.00	32.85	5	6,888	0.07%
2018/11/08	1.1	34.06	3	34.00	33.70	-2	6,882	-0.03%
2018/11/06	3	33.40	0	0.00	33.20	3	6,893	0.04%
2018/11/02	0	0.00	3	33.90	33.60	-3	6,841	-0.04%
2018/11/01	3	33.28	8	33.43	33.20	-5	6,788	-0.07%
2018/10/30	7	32.50	1	32.85	32.95	6	6,745	0.09%
2018/10/26	5	31.60	0	0.00	31.20	5	6,671	0.07%
2018/10/25	5	32.15	7.2	32.04	32.00	-2.2	6,643	-0.03%
2018/10/24	1	34.15	2	34.28	33.90	-1	6,592	-0.02%
2018/10/23	1	35.15	2	35.15	35.00	-1	6,544	-0.02%
2018/10/22	1	36.05	2	35.50	35.75	-1	6,548	-0.02%
2018/10/19	0	0.00	3	35.38	35.35	-3	6,575	-0.05%
2018/10/18	4	36.01	0	0.00	36.10	4	6,551	0.06%
2018/10/17	0	0.00	2	36.08	35.95	-2	6,503	-0.03%
2018/10/16	1	37.10	1	37.25	36.20	0	6,460	0.00%
2018/10/15	1	37.75	1	37.45	37.45	0	6,432	0.00%
2018/10/12	55	36.71	17	36.88	37.20	38	6,407	0.59%
2018/10/11	12	35.93	7	36.05	35.45	5	6,363	0.08%
2018/10/09	2	40.03	13	39.42	39.15	-11	6,285	-0.18%
2018/10/08	2	40.25	0	0.00	39.70	2	6,244	0.03%
2018/10/05	8	39.60	6	39.88	39.90	2	6,184	0.03%
2018/10/04	4	41.24	8	41.57	41.50	-4	6,058	-0.07%
2018/10/03	10	42.13	9	43.54	40.80	1	5,932	0.02%
2018/10/02	5	44.53	1	44.20	43.70	4	5,675	0.07%
2018/10/01	5	45.19	22	44.11	44.85	-17	5,602	-0.30%
2018/09/28	18	46.21	27	46.10	45.10	-9	5,451	-0.17%
2018/09/27	25	46.76	31	46.72	46.60	-6	5,147	-0.12%
2018/09/26	21	46.57	130	46.44	46.90	-109	4,805	-2.27%	大賣/鉅額交易
2018/09/25	24	44.84	24.5	44.93	46.40	-0.5	4,335	-0.01%
2018/09/21	15.1	41.85	21	41.85	42.30	-5.9	3,498	-0.17%
2018/09/20	13	38.83	28	39.39	39.80	-15	3,132	-0.48%
2018/09/19	24	38.96	2	38.98	38.65	22	2,957	0.74%
2018/09/18	1.1	38.50	145	38.29	38.50	-143.9	2,880	-5.00%	大賣/鉅額交易
2018/09/17	3	37.70	139	37.91	38.00	-136	2,791	-4.87%	大賣/鉅額交易
2018/09/13	36.1	36.81	7	36.79	36.75	29.1	2,680	1.09%
2018/09/12	3	34.70	17	36.05	36.10	-14	2,597	-0.54%
2018/09/10	2	34.35	0	0.00	33.95	2	2,706	0.07%
2018/09/03	2	35.10	6	34.89	34.80	-4	3,222	-0.12%
2018/08/27	1	36.15	0	0.00	36.40	1	3,462	0.03%
2018/08/24	1	36.25	2	36.43	36.15	-1	3,567	-0.03%
2018/08/23	4	35.90	2	37.23	37.40	2	3,634	0.06%
2018/08/16	1	35.20	0	0.00	35.20	1	3,678	0.03%
2018/08/14	0	0.00	12	36.85	36.95	-12	3,765	-0.32%
2018/08/13	0	0.00	1	36.75	36.75	-1	3,833	-0.03%
2018/08/08	8	38.64	2	38.78	38.20	6	3,936	0.15%
2018/08/07	1	38.15	1	38.80	38.10	0	4,197	0.00%
2018/08/03	1	38.10	3	38.00	38.00	-2	4,383	-0.05%
2018/08/02	5	37.50	0	0.00	37.55	5	4,536	0.11%
2018/08/01	3	38.40	0	0.00	38.40	3	4,782	0.06%
2018/07/31	3	38.20	2	38.15	38.20	1	4,835	0.02%
2018/07/26	2	36.68	20	38.52	38.50	-18	5,470	-0.33%
2018/07/25	3	36.85	10	36.70	36.85	-7	5,771	-0.12%
2018/07/23	0	0.00	1	34.95	34.90	-1	6,309	-0.02%
2018/07/20	15	35.22	0	0.00	35.05	15	6,820	0.22%
2018/07/19	42	36.42	0	0.00	36.05	42	7,048	0.60%
2018/07/18	7	37.17	0	0.00	36.55	7	7,800	0.09%
2018/07/17	0	0.00	5	39.70	39.10	-5	8,181	-0.06%
2018/07/10	0	0.00	1	38.35	38.50	-1	9,545	-0.01%
2018/07/06	7	38.09	6	37.82	38.85	1	10,006	0.01%
2018/07/03	1	39.05	0	0.00	38.75	1	11,782	0.01%
2018/07/02	0	0.00	15	39.09	39.15	-15	12,173	-0.12%
2018/06/29	1	38.65	0	0.00	38.90	1	12,681	0.01%
2018/06/28	9	38.34	0	0.00	38.30	9	13,707	0.07%
2018/06/27	11	38.91	2	38.68	38.45	9	14,509	0.06%
2018/06/26	0	0.00	1	37.30	37.90	-1	14,969	-0.01%
2018/06/25	17	39.06	6	39.63	38.60	11	14,985	0.07%
2018/06/22	0	0.00	17	40.38	40.35	-17	14,959	-0.11%
2018/06/20	22	41.27	3	41.23	41.05	19	14,944	0.13%
2018/06/19	12	42.76	5	42.99	41.90	7	14,860	0.05%
2018/06/15	2	41.80	2	41.80	41.35	0	14,688	0.00%
2018/06/14	10	43.33	25	43.01	41.80	-15	14,634	-0.10%
2018/06/13	28	43.02	17	42.81	43.00	11	14,427	0.08%
2018/06/12	3	40.78	0	0.00	40.55	3	14,155	0.02%
2018/06/11	0	0.00	5	41.60	41.50	-5	14,102	-0.04%
2018/06/08	5	40.98	22	41.51	40.60	-17	14,092	-0.12%
2018/06/07	1	41.75	2	41.55	41.40	-1	14,066	-0.01%
2018/06/06	3	42.00	9	41.72	41.70	-6	14,083	-0.04%
2018/06/04	1	41.85	2	41.80	41.65	-1	13,996	-0.01%
2018/06/01	4	41.15	0	0.00	41.45	4	13,910	0.03%
2018/05/31	0	0.00	2	40.50	40.00	-2	13,811	-0.01%
2018/05/30	6	40.93	0	0.00	40.80	6	13,763	0.04%
2018/05/29	1	41.65	3	42.00	41.80	-2	13,790	-0.01%
2018/05/28	2	40.60	24	40.75	41.50	-22	13,860	-0.16%
2018/05/25	1	41.90	2	41.45	41.30	-1	13,857	-0.01%
2018/05/24	1	41.80	0	0.00	41.80	1	13,877	0.01%
2018/05/23	2	42.23	1	41.85	41.65	1	14,037	0.01%
2018/05/22	0	0.00	1.1	42.60	42.60	-1.1	14,005	-0.01%
2018/05/21	24	42.54	5	42.52	42.35	19	13,977	0.14%
2018/05/17	3	41.15	12	41.11	41.00	-9	13,925	-0.06%
2018/05/16	7	41.72	3	42.00	41.55	4	13,931	0.03%
2018/05/15	21	42.17	28	42.62	41.90	-7	14,067	-0.05%
2018/05/14	4	39.18	0	0.00	39.85	4	13,964	0.03%
2018/05/11	3	40.00	23	40.60	39.20	-20	14,013	-0.14%
2018/05/10	7	39.35	19	39.93	39.05	-12	14,003	-0.09%
2018/05/09	36	40.76	5	40.57	40.50	31	13,898	0.22%
2018/05/07	3	39.70	6.4	39.98	39.50	-3.4	13,729	-0.03%
2018/05/04	18	39.48	5	39.69	39.50	13	13,639	0.10%
2018/05/03	11	38.78	4	38.04	38.85	7	13,515	0.05%
2018/05/02	16	41.72	24.4	41.31	40.35	-8.4	13,210	-0.06%
2018/04/30	21	44.22	24	44.86	44.80	-3	12,872	-0.02%
2018/04/27	28	43.39	37	42.30	43.95	-9	12,666	-0.07%
2018/04/26	23	46.12	84	45.47	42.60	-61	12,442	-0.49%
2018/04/25	44	47.66	26	47.73	47.30	18	11,987	0.15%
2018/04/24	75	50.47	74.2	49.55	48.55	0.8	11,725	0.01%
2018/04/23	50	48.55	85	47.95	50.00	-35	10,956	-0.32%
2018/04/20	64	46.19	58	46.58	45.75	6	10,518	0.06%
2018/04/19	129	45.92	51	46.36	45.75	78	10,238	0.76%	大買/
2018/04/18	17	45.30	11	45.31	45.05	6	9,880	0.06%
2018/04/17	14	44.62	78	43.66	44.20	-64	9,674	-0.66%
2018/04/16	16	43.78	38.1	42.25	43.30	-22.1	9,341	-0.24%
2018/04/13	4.1	43.27	95	44.48	42.70	-90.9	9,143	-0.99%
2018/04/12	12	45.48	0	0.00	45.00	12	8,970	0.13%
2018/04/11	38	46.12	11	44.60	45.75	27	8,742	0.31%
2018/04/10	114.2	46.49	86	46.13	45.80	28.2	8,194	0.34%	大買/
2018/04/09	79	42.70	38.7	43.44	44.30	40.3	7,423	0.54%
2018/04/03	39	39.87	18	40.14	40.30	21	7,016	0.30%
2018/04/02	19	40.42	17.1	39.81	39.00	1.9	6,619	0.03%
2018/03/31	118	39.20	39.1	38.89	39.70	78.9	6,123	1.29%	大買/
2018/03/30	20	35.98	46	36.65	37.00	-26	5,122	-0.51%
2018/03/29	12.1	32.42	17	32.78	33.65	-4.9	4,311	-0.11%
2018/03/28	0	0.00	116	31.20	31.35	-116	3,816	-3.04%	大賣/鉅額交易
2018/03/27	8	30.54	168	30.46	30.70	-160	3,733	-4.29%	大賣/鉅額交易
2018/03/26	8	29.50	6	29.60	29.80	2	3,683	0.05%
2018/03/23	3	29.25	0	0.00	29.30	3	3,660	0.08%
2018/03/22	0	0.00	5	30.39	30.15	-5	3,617	-0.14%
2018/03/20	3	29.90	0	0.00	29.85	3	3,598	0.08%
2018/03/19	1	29.90	0	0.00	30.00	1	3,609	0.03%
2018/03/14	1	29.80	6	29.85	29.85	-5	3,596	-0.14%
2018/03/12	4	29.10	1	29.40	29.50	3	3,579	0.08%
2018/03/09	0	0.00	119	29.93	30.00	-119	3,547	-3.35%	大賣/鉅額交易
2018/03/08	1	30.00	0	0.00	30.00	1	3,559	0.03%
2018/03/07	0	0.00	52	30.23	29.85	-52	3,561	-1.46%
2018/03/06	12	30.33	0	0.00	30.10	12	3,560	0.34%
2018/03/05	11	31.07	1	30.15	30.10	10	3,595	0.28%
2018/03/02	3	30.93	137	31.10	31.15	-134	3,556	-3.77%	大賣/鉅額交易
2018/03/01	0	0.00	112	31.29	31.70	-112	3,528	-3.17%	大賣/鉅額交易
2018/02/27	3	31.70	0	0.00	31.20	3	3,427	0.09%
2018/02/26	9	32.00	10	31.83	31.65	-1	3,387	-0.03%
2018/02/23	6	31.65	31	31.45	31.45	-25	3,335	-0.75%
2018/02/21	1	30.25	4	30.53	30.60	-3	3,131	-0.10%
2018/02/12	0	0.00	6	29.70	29.70	-6	3,099	-0.19%
2018/02/09	0	0.00	3	29.00	29.80	-3	3,090	-0.10%
2018/02/08	14	30.30	10	29.90	29.90	4	3,086	0.13%
2018/02/07	24	30.85	42	30.78	30.40	-18	3,048	-0.59%
2018/02/06	49	29.59	29	29.79	29.65	20	2,875	0.70%
2018/02/05	4	30.29	3	30.40	30.85	1	2,706	0.04%
2018/02/02	0	0.00	5	31.12	30.75	-5	2,687	-0.19%
2018/02/01	9	30.58	8	30.35	30.45	1	2,709	0.04%
2018/01/31	32	30.46	10	30.99	31.00	22	2,708	0.81%
2018/01/30	2	29.50	1	29.50	29.60	1	2,567	0.04%
2018/01/29	3	30.80	0	0.00	30.40	3	2,545	0.12%
2018/01/26	0	0.00	20	30.33	30.40	-20	2,522	-0.79%
2018/01/25	30	30.30	20	30.05	29.90	10	2,572	0.39%
2018/01/24	0	0.00	2	29.75	29.65	-2	2,502	-0.08%
2018/01/23	0	0.00	9	29.77	29.75	-9	2,470	-0.36%
2018/01/22	3	29.65	26	29.49	29.55	-23	2,418	-0.95%
2018/01/18	0	0.00	1	28.15	28.15	-1	2,366	-0.04%
2018/01/15	0	0.00	4	28.50	28.40	-4	2,398	-0.17%
2018/01/11	0	0.00	2	28.95	28.90	-2	2,414	-0.08%
2018/01/09	16	29.33	1	29.10	29.35	15	2,372	0.63%
2018/01/08	7	29.61	1	29.50	29.65	6	2,358	0.25%
2018/01/05	2	29.15	0	0.00	29.05	2	2,311	0.09%
2018/01/04	0	0.00	2	28.60	28.70	-2	2,287	-0.09%
2018/01/03	5	29.38	3	29.00	28.95	2	2,282	0.09%