新光鋼 (2031)-永豐金-羅東券商分點個股進出

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
552人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－永豐金-羅東券商分點個股進出

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

永豐金-羅東券商分點個股進出
永豐金-羅東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
2024/05/10	1	60.30	5	60.60	60.70	-4	3,146	-0.13%
2024/05/09	11	60.18	0	0.00	59.90	11	3,140	0.35%
2024/05/08	0	0.00	11	61.79	61.00	-11	3,127	-0.35%
2024/05/07	6	59.20	0	0.00	59.40	6	3,099	0.19%
2024/05/06	20	60.50	0	0.00	60.50	20	3,074	0.65%
2024/05/02	0	0.00	20	61.03	61.00	-20	3,052	-0.66%
2024/04/30	2	59.95	4	59.85	58.80	-2	3,021	-0.07%
2024/04/29	0	0.00	12	59.62	59.20	-12	2,985	-0.40%
2024/04/25	2	57.80	0	0.00	57.10	2	2,960	0.07%
2024/04/24	2	58.55	0	0.00	58.70	2	2,940	0.07%
2024/04/23	1	58.60	0	0.00	58.90	1	2,971	0.03%
2024/04/22	9	58.70	0	0.00	58.70	9	2,976	0.30%
2024/04/19	10	59.80	8	60.50	59.50	2	2,969	0.07%
2024/04/18	8	60.70	10	60.50	60.20	-2	2,951	-0.07%
2024/04/17	10	59.00	10	59.40	59.20	0	2,937	0.00%
2024/04/11	11	60.83	0	0.00	61.00	11	2,953	0.37%
2024/04/10	10	61.80	0	0.00	61.70	10	2,937	0.34%
2024/04/09	0	0.00	2	64.60	64.40	-2	2,904	-0.07%
2024/04/08	0	0.00	1	62.30	61.80	-1	2,827	-0.04%
2024/03/29	1	61.50	0	0.00	61.50	1	2,917	0.03%
2024/03/28	0	0.00	10	63.40	62.10	-10	3,061	-0.33%
2024/03/26	0	0.00	10	63.20	62.60	-10	3,272	-0.31%
2024/03/25	1	62.80	0	0.00	63.00	1	3,412	0.03%
2024/03/22	10	63.70	0	0.00	63.90	10	3,691	0.27%
2024/03/21	1	63.40	10	63.40	63.10	-9	4,125	-0.22%
2024/03/20	12	61.90	0	0.00	61.90	12	4,344	0.28%
2024/03/19	0	0.00	1	65.00	64.60	-1	4,273	-0.02%
2024/03/18	0	0.00	1	63.50	63.00	-1	4,223	-0.02%
2024/03/15	0	0.00	23	62.02	62.30	-23	4,150	-0.55%
2024/03/14	1	60.30	0	0.00	60.10	1	4,101	0.02%
2024/03/13	3	59.80	0	0.00	60.10	3	4,100	0.07%
2024/03/12	22	60.94	0	0.00	61.00	22	4,081	0.54%
2024/03/11	20	60.20	0	0.00	60.10	20	4,060	0.49%
2024/03/08	0	0.00	40	62.43	61.20	-40	4,041	-0.99%
2024/03/06	0	0.00	2	65.40	65.40	-2	3,983	-0.05%
2024/03/05	0	0.00	5	66.04	66.00	-5	3,952	-0.13%
2024/03/04	48	67.88	0	0.00	66.20	48	3,929	1.22%
2024/02/29	1	63.80	11	65.74	66.80	-10	3,755	-0.27%
2024/02/27	10	65.00	1	64.30	64.80	9	3,652	0.25%
2024/02/26	0	0.00	11	64.89	65.60	-11	3,587	-0.31%
2024/02/23	4	62.98	25	63.12	62.80	-21	3,454	-0.61%
2024/02/22	0	0.00	40	60.03	60.50	-40	3,367	-1.19%
2024/02/21	30	59.13	11	59.75	59.30	19	3,339	0.57%
2024/02/20	10	61.40	5	61.20	61.00	5	3,290	0.15%
2024/02/19	10	61.00	11	61.80	61.80	-1	3,280	-0.03%
2024/02/16	0	0.00	31	59.80	59.80	-31	3,237	-0.96%
2024/02/15	0	0.00	13	58.50	58.60	-13	3,198	-0.41%
2024/01/31	0	0.00	2	55.90	55.80	-2	3,152	-0.06%
2024/01/29	0	0.00	4	56.00	56.30	-4	3,128	-0.13%
2024/01/26	4	55.30	0	0.00	55.50	4	3,114	0.13%
2024/01/25	2	56.20	0	0.00	55.90	2	3,107	0.06%
2024/01/24	0	0.00	20	56.20	55.40	-20	3,099	-0.65%
2024/01/23	0	0.00	10	54.60	55.20	-10	3,085	-0.32%
2024/01/22	10	53.10	10	53.70	53.90	0	3,065	0.00%
2024/01/18	0	53.70	5	53.90	53.40	-5	3,046	-0.16%
2024/01/17	15	53.67	0	0.00	53.40	15	3,042	0.49%
2024/01/15	0	0.00	10	55.40	55.40	-10	2,992	-0.33%
2024/01/12	0	0.00	10	54.80	54.70	-10	2,989	-0.33%
2024/01/10	20	54.55	1	54.20	54.40	19	3,017	0.63%
2024/01/09	20	55.40	0	0.00	55.40	20	3,004	0.67%
2024/01/04	3	56.70	3	56.60	56.60	0	2,934	0.00%
2024/01/03	0	0.00	3	56.70	56.40	-3	2,933	-0.10%
2023/12/29	20	58.00	0	0.00	57.70	20	2,891	0.69%
2023/12/28	21	59.02	1	58.10	58.20	20	2,881	0.69%
2023/12/27	0	0.00	1	60.80	60.60	-1	2,802	-0.04%
2023/12/26	1	60.30	6	60.80	60.30	-5	2,746	-0.18%
2023/12/25	4	61.68	0	0.00	60.50	4	2,710	0.15%
2023/12/22	6	61.30	10	60.70	60.60	-4	2,552	-0.16%
2023/12/21	6	60.48	7	61.03	61.70	-1	2,485	-0.04%
2023/12/20	17	59.85	12	59.60	60.10	5	2,332	0.21%
2023/12/19	14	57.60	13	58.82	60.10	1	2,165	0.05%
2023/12/18	48	57.77	40	57.42	58.00	8	1,870	0.43%
2023/12/15	25	54.93	16	54.69	56.40	9	1,433	0.63%
2023/12/12	10	51.00	10	51.40	51.30	0	1,207	0.00%
2023/12/08	11	51.05	0	0.00	51.00	11	1,210	0.91%
2023/12/05	1	51.70	2	51.70	51.50	-1	1,153	-0.09%
2023/12/04	0	0.00	40	51.55	51.80	-40	1,156	-3.46%
2023/11/29	0	0.00	22	49.89	49.85	-22	1,133	-1.94%
2023/11/28	0	0.00	13	49.20	49.15	-13	1,111	-1.17%
2023/11/27	5	48.35	0	0.00	48.35	5	1,108	0.45%
2023/11/23	10	48.70	0	0.00	48.90	10	1,122	0.89%
2023/11/22	20	49.04	0	0.00	49.10	20	1,126	1.78%
2023/11/21	0	0.00	20	49.50	49.35	-20	1,117	-1.79%
2023/11/17	10	48.10	0	0.00	48.20	10	1,093	0.91%
2023/11/16	0	0.00	10	48.60	48.30	-10	1,119	-0.89%
2023/11/15	0	0.00	40	47.83	47.90	-40	1,111	-3.60%
2023/11/13	40	47.20	0	0.00	46.80	40	1,125	3.55%
2023/11/10	20	47.75	20	48.20	47.75	0	1,144	0.00%
2023/11/09	0	0.00	40	47.80	47.95	-40	1,162	-3.44%
2023/11/08	6	46.60	6	47.00	47.00	0	1,164	0.00%
2023/11/07	10	47.00	0	0.00	46.90	10	1,188	0.84%
2023/11/06	0	0.00	10	47.45	47.35	-10	1,209	-0.83%
2023/11/03	0	0.00	10	47.10	46.95	-10	1,266	-0.79%
2023/11/02	10	46.50	10	47.00	46.50	0	1,303	0.00%
2023/11/01	10	46.50	0	0.00	46.35	10	1,365	0.73%
2023/10/31	30	46.70	0	0.00	46.60	30	1,481	2.03%
2023/10/30	0	0.00	10	47.60	47.40	-10	1,604	-0.62%
2023/10/27	0	0.00	10	47.10	47.10	-10	1,669	-0.60%
2023/10/25	0	0.00	20	46.90	47.00	-20	1,776	-1.13%
2023/10/20	10	46.30	0	0.00	46.85	10	1,854	0.54%
2023/10/13	0	0.00	12	47.28	47.40	-12	1,890	-0.63%
2023/10/12	0	0.00	5	46.76	46.80	-5	1,908	-0.26%
2023/10/11	7	46.05	0	0.00	46.10	7	1,913	0.37%
2023/10/06	0	0.00	2	46.70	46.80	-2	1,912	-0.10%
2023/10/04	2	45.70	0	0.00	45.75	2	1,930	0.10%
2023/09/28	9	47.45	0.5	47.05	46.75	8.5	1,964	0.43%
2023/09/27	11	47.45	0	0.00	47.45	11	1,973	0.56%
2023/09/26	20	48.40	0	0.00	48.00	20	1,980	1.01%
2023/09/25	10	48.70	0	0.00	48.80	10	1,981	0.50%
2023/09/22	0	0.00	20	49.50	49.30	-20	1,989	-1.01%
2023/09/21	22	49.03	0	0.00	49.20	22	2,008	1.10%
2023/09/20	8	49.75	12	50.47	50.00	-4	2,000	-0.20%
2023/09/18	0	0.00	36	50.05	49.95	-36	2,002	-1.80%
2023/09/15	40	48.80	50	49.46	49.50	-10	1,982	-0.50%
2023/09/14	2	48.60	0	0.00	48.65	2	1,988	0.10%
2023/09/13	10	47.55	10	48.15	47.70	0	1,995	0.00%
2023/09/07	40	48.20	0	0.00	47.85	40	2,138	1.87%
2023/09/06	0	0.00	20	49.95	49.35	-20	2,150	-0.93%
2023/08/31	0	0.00	10	46.85	46.85	-10	2,176	-0.46%
2023/08/30	0	0.00	10	46.25	46.25	-10	2,213	-0.45%
2023/08/25	0	0.00	8	45.75	45.40	-8	2,257	-0.35%
2023/08/24	10	45.30	2	45.75	45.30	8	2,316	0.35%
2023/08/22	20	45.60	0	0.00	45.30	20	2,338	0.86%
2023/08/18	0	46.95	0	0.00	46.80	0	2,396	0.00%
2023/08/17	29	47.06	26	47.57	47.00	3	2,523	0.12%
2023/08/16	1	47.00	0	0.00	47.05	1	2,653	0.04%
2023/08/15	0	0.00	16	49.06	48.70	-16	2,802	-0.57%
2023/08/14	25	48.02	10	48.50	47.85	15	2,807	0.53%
2023/08/11	41	49.62	0	0.00	49.55	41	2,793	1.47%
2023/08/10	7	50.60	7	51.20	50.60	0	2,767	0.00%
2023/08/09	40	50.55	0	0.00	51.00	40	2,751	1.45%
2023/08/08	0	0.00	1	52.30	51.90	-1	2,717	-0.04%
2023/08/07	1	50.80	2	50.70	51.80	-1	2,700	-0.04%
2023/08/04	0	0.00	9	52.52	52.00	-9	2,689	-0.33%
2023/08/02	3	51.33	1	51.00	50.60	2	2,621	0.08%
2023/08/01	0	0.00	42	49.70	50.00	-42	2,511	-1.67%
2023/07/31	42	48.36	40	48.78	48.65	2	2,473	0.08%
2023/07/28	0	0.00	57	48.07	47.85	-57	2,428	-2.35%
2023/07/26	0	0.00	80	46.74	46.80	-80	2,434	-3.29%
2023/07/25	20	45.90	20	46.60	46.00	0	2,462	0.00%
2023/07/24	37	45.90	40	46.38	45.90	-3	2,543	-0.12%
2023/07/21	40	45.40	1	45.90	45.75	39	2,584	1.51%
2023/07/20	0	0.00	80	45.99	45.95	-80	2,801	-2.86%
2023/07/19	20	44.70	40	45.33	44.65	-20	3,110	-0.64%
2023/07/18	21	44.02	0	0.00	44.25	21	3,547	0.59%
2023/07/17	0	0.00	60	44.50	44.85	-60	3,713	-1.62%
2023/07/07	40	44.05	0	0.00	43.95	40	3,764	1.06%
2023/07/05	30	46.63	0	0.00	46.50	30	3,749	0.80%
2023/07/04	0	0.00	20	47.18	46.90	-20	3,755	-0.53%
2023/06/30	20	46.20	0	0.00	46.30	20	3,769	0.53%
2023/06/29	0	0.00	20	47.20	46.60	-20	3,772	-0.53%
2023/06/27	20	46.30	0	0.00	46.30	20	3,799	0.53%
2023/06/26	20	46.50	0	0.00	46.55	20	3,809	0.52%
2023/06/21	20	46.80	0	0.00	47.15	20	3,824	0.52%
2023/06/20	0	0.00	21	47.44	47.30	-21	3,886	-0.54%
2023/06/16	0	0.00	9	47.50	47.55	-9	3,975	-0.23%
2023/06/13	82	46.77	21	46.70	46.70	61	4,041	1.51%
2023/06/12	80	47.54	0	0.00	47.70	80	4,001	2.00%
2023/06/07	0	0.00	20.1	48.95	49.05	-20.1	3,985	-0.50%
2023/06/06	0	0.00	10	48.70	48.55	-10	3,975	-0.25%
2023/06/02	28.1	47.65	0	0.00	47.70	28.1	3,930	0.71%
2023/06/01	0	0.00	10	48.45	48.30	-10	3,893	-0.26%
2023/05/31	0	0.00	8	48.40	47.90	-8	3,891	-0.21%
2023/05/30	79	48.13	0	0.00	47.60	79	3,932	2.01%
2023/05/23	0	0.00	25	48.11	49.50	-25	3,834	-0.65%
2023/05/22	42	46.80	22	47.25	47.20	20	3,703	0.54%
2023/05/19	4	48.88	75	48.85	49.75	-71	3,560	-1.99%
2023/05/18	21	46.62	20	46.90	46.60	1	3,388	0.03%
2023/05/16	0	0.00	40	45.56	45.50	-40	3,378	-1.18%
2023/05/15	15	44.87	5	45.00	44.90	10	3,405	0.29%
2023/05/12	15	46.12	5.2	46.19	45.10	9.8	3,431	0.29%
2023/05/11	15	46.12	5.2	46.19	45.90	9.8	3,428	0.29%
2023/05/10	0.2	46.90	56	46.07	47.05	-55.8	3,417	-1.63%
2023/05/09	40	45.26	0	0.00	44.75	40	3,377	1.18%
2023/05/08	12	46.76	2	47.20	46.40	10	3,357	0.30%
2023/05/05	20	47.18	27	47.66	47.05	-7	3,362	-0.21%
2023/05/04	15	46.82	0	0.00	46.70	15	3,347	0.45%
2023/05/03	0	0.00	5	47.85	47.20	-5	3,391	-0.15%
2023/05/02	31	46.99	5	47.70	47.45	26	3,457	0.75%
2023/04/28	2	48.95	0	0.00	48.85	2	3,432	0.06%
2023/04/27	1	49.65	26	48.70	49.65	-25	3,416	-0.73%
2023/04/26	8	48.04	2	47.83	47.95	6	3,343	0.18%
2023/04/25	31	48.18	3	49.77	48.20	28	3,305	0.85%
2023/04/24	71	50.76	14.1	52.04	49.80	56.9	3,135	1.81%
2023/04/21	4.1	50.73	14	52.22	53.60	-9.9	2,823	-0.35%
2023/04/20	4	49.15	93	48.69	48.80	-89	2,378	-3.74%
2023/04/19	56	46.43	0	0.00	46.35	56	2,220	2.52%
2023/04/18	1	47.20	38	47.61	47.20	-37	2,214	-1.67%
2023/04/17	0	0.00	69	46.80	47.00	-69	2,185	-3.16%
2023/04/14	50	44.74	0	0.00	44.70	50	2,142	2.33%
2023/04/13	0	0.00	3	45.95	45.40	-3	2,143	-0.14%
2023/04/12	0	0.00	1	45.60	45.60	-1	2,162	-0.05%
2023/04/11	4	45.00	0	0.00	44.95	4	2,188	0.18%
2023/04/10	15	46.70	2	46.65	45.75	13	2,190	0.59%
2023/04/07	60	47.15	0	0.00	46.55	60	2,195	2.73%
2023/04/06	1	47.75	0	0.00	47.75	1	2,206	0.05%
2023/03/31	0	0.00	30	48.00	47.95	-30	2,282	-1.31%
2023/03/30	30	47.10	0	0.00	47.50	30	2,418	1.24%
2023/03/29	1	47.75	35	47.64	47.65	-34	2,498	-1.36%
2023/03/28	20	46.70	0	0.00	47.00	20	2,514	0.80%
2023/03/27	0	0.00	5	47.75	47.50	-5	2,528	-0.20%
2023/03/23	15	48.00	16	48.39	48.00	-1	2,648	-0.04%
2023/03/21	0	0.00	60	46.97	47.50	-60	2,725	-2.20%
2023/03/20	23	45.40	0	0.00	46.00	23	2,664	0.86%
2023/03/17	0	0.00	133	45.58	45.70	-133	2,651	-5.02%	大賣/鉅額交易
2023/03/16	10	43.72	0	0.00	43.60	10	2,569	0.39%
2023/03/15	58	44.96	0	0.00	44.75	58	2,572	2.25%
2023/03/14	3	45.67	68	46.03	45.70	-65	2,564	-2.53%
2023/03/10	0	0.00	26	45.09	45.15	-26	2,546	-1.02%
2023/03/09	42	45.04	0	0.00	44.90	42	2,542	1.65%
2023/03/03	1	45.00	0	0.00	45.15	1	2,549	0.04%
2023/03/02	0	0.00	103	44.59	45.25	-103	2,549	-4.04%	大賣/鉅額交易
2023/03/01	60	43.62	2	42.85	43.30	58	2,504	2.32%
2023/02/24	40	44.10	40	44.55	44.70	0	2,470	0.00%
2023/02/23	0	0.00	25	44.79	44.75	-25	2,465	-1.01%
2023/02/22	25	44.30	0	0.00	44.25	25	2,466	1.01%
2023/02/21	10	45.20	0	0.00	45.45	10	2,456	0.41%
2023/02/20	0	0.00	10	45.30	45.55	-10	2,505	-0.40%
2023/02/17	30	44.80	0	0.00	45.15	30	2,609	1.15%
2023/02/13	12	44.20	12	44.60	44.55	0	2,638	0.00%
2023/02/10	40	45.18	0	0.00	45.00	40	2,609	1.53%
2023/02/09	54	46.14	0	0.00	45.90	54	2,581	2.09%
2023/02/08	0	47.00	0	0.00	46.75	0	2,559	0.00%
2023/02/07	0	0.00	7	46.70	47.05	-7	2,548	-0.27%
2023/02/06	33	46.73	2	48.25	46.90	31	2,534	1.22%
2023/02/03	21	46.85	21	47.45	47.60	0	2,504	0.00%
2023/02/02	2	47.48	1	47.35	47.45	1	2,481	0.04%
2023/02/01	4	47.65	1	47.90	47.90	3	2,475	0.12%
2023/01/31	3	48.98	9	48.08	48.40	-6	2,415	-0.25%
2023/01/30	1	46.40	20	46.57	46.60	-19	2,314	-0.82%
2023/01/17	0	0.00	122	45.10	45.30	-122	2,270	-5.37%	大賣/鉅額交易
2023/01/16	40	44.15	5	44.10	44.15	35	2,237	1.56%
2023/01/13	47	44.41	0	0.00	44.70	47	2,224	2.11%
2023/01/12	0	0.00	42	44.68	44.85	-42	2,243	-1.87%
2023/01/11	30	43.63	60	44.30	43.80	-30	2,195	-1.37%
2023/01/09	0	0.00	50	43.72	43.80	-50	2,168	-2.31%
2023/01/06	30	42.95	0	0.00	42.95	30	2,146	1.40%
2023/01/05	40	43.40	1	43.55	43.60	39	2,150	1.81%
2023/01/04	1	43.65	40	43.75	43.50	-39	2,150	-1.81%
2023/01/03	0	0.00	20	43.30	43.40	-20	2,142	-0.93%
2022/12/30	1	42.90	39	42.80	42.90	-38	2,126	-1.79%
2022/12/29	113	42.46	0	0.00	42.00	113	2,104	5.37%	大買/鉅額交易
2022/12/28	0	0.00	21	43.69	43.50	-21	2,077	-1.01%
2022/12/27	40	43.31	0	0.00	43.30	40	2,072	1.93%
2022/12/26	40	43.20	20	43.85	43.80	20	2,068	0.97%
2022/12/23	50	43.96	50	44.40	44.00	0	2,043	0.00%
2022/12/22	1	42.40	163	43.31	44.25	-162	1,970	-8.22%	大賣/鉅額交易
2022/12/21	20	41.55	20	42.50	41.55	0	1,821	0.00%
2022/12/20	50	40.58	20	42.15	40.35	30	1,741	1.72%
2022/12/19	35	41.20	0	0.00	41.70	35	1,730	2.02%
2022/12/16	20	42.05	10	42.51	42.00	10	1,698	0.59%
2022/12/15	0	0.00	43	42.02	42.10	-43	1,633	-2.63%
2022/12/14	80	40.88	0	0.00	40.50	80	1,535	5.21%
2022/12/13	5	40.79	162	41.01	41.70	-157	1,483	-10.58%	大賣/鉅額交易
2022/12/12	20	38.50	27	39.05	39.05	-7	1,359	-0.52%
2022/12/09	0	0.00	40	38.75	39.25	-40	1,357	-2.95%
2022/12/07	60	38.67	40	39.80	37.85	20	1,363	1.47%
2022/12/06	60	39.02	20	39.40	38.75	40	1,348	2.97%
2022/12/05	0	0.00	50	39.16	39.30	-50	1,372	-3.64%
2022/12/01	0	0.00	1	38.55	38.50	-1	1,522	-0.07%
2022/11/29	0	0.00	20	37.65	37.70	-20	1,505	-1.33%
2022/11/28	0	0.00	2	36.90	37.15	-2	1,505	-0.13%
2022/11/25	39	37.27	6	38.29	37.25	33	1,502	2.20%
2022/11/24	1	37.35	1	37.50	37.25	0	1,482	0.00%
2022/11/21	0	0.00	1	37.70	37.80	-1	1,476	-0.07%
2022/11/18	1	37.70	0	0.00	37.70	1	1,482	0.07%
2022/11/16	22	37.12	1	37.10	37.35	21	1,476	1.42%
2022/11/15	22	37.05	83	36.94	37.50	-61	1,428	-4.27%
2022/11/14	0	0.00	100	35.01	35.20	-100	1,319	-7.58%
2022/11/11	20	34.30	0	0.00	34.05	20	1,302	1.54%
2022/11/10	20	34.40	0	0.00	34.40	20	1,308	1.53%
2022/11/09	15	35.56	0	0.00	35.00	15	1,337	1.12%
2022/11/07	0	0.00	14	35.80	35.70	-14	1,487	-0.94%
2022/11/04	0	0.00	20	34.65	34.75	-20	1,499	-1.33%
2022/10/28	40	34.60	0	0.00	34.15	40	1,581	2.53%
2022/10/24	20	36.05	20	36.35	36.00	0	1,838	0.00%
2022/10/21	20	35.40	0	0.00	35.70	20	1,834	1.09%
2022/10/20	40	34.15	80	35.09	36.00	-40	1,839	-2.17%
2022/10/19	8	35.10	12	35.41	35.20	-4	1,805	-0.22%
2022/10/18	0	0.00	21	35.20	35.15	-21	1,805	-1.16%
2022/10/17	10	33.40	30	34.17	34.40	-20	1,812	-1.10%
2022/10/14	22	34.41	20	34.70	34.50	2	1,817	0.11%
2022/10/13	41	33.90	0	0.00	33.20	41	1,846	2.22%
2022/10/12	12	34.22	12	34.80	34.70	0	1,873	0.00%
2022/10/11	0	0.00	44	34.67	34.80	-44	1,885	-2.33%
2022/10/07	20	34.85	20	35.15	34.90	0	1,881	0.00%
2022/10/06	6	34.35	6	34.65	34.95	0	1,893	0.00%
2022/10/05	0	0.00	12	35.01	35.05	-12	1,912	-0.63%
2022/09/30	2	33.60	0	0.00	34.00	2	1,920	0.10%
2022/09/29	10	34.15	10	34.70	33.95	0	1,925	0.00%
2022/09/26	24	34.71	0	0.00	34.45	24	2,027	1.18%
2022/09/20	50	37.93	0	0.00	37.60	50	2,091	2.39%
2022/09/19	51	38.41	0	0.00	38.40	51	2,096	2.43%
2022/09/16	20	38.75	0	0.00	38.85	20	2,104	0.95%
2022/09/15	29	38.89	1	39.05	39.15	28	2,134	1.31%
2022/09/14	3	38.78	11	39.57	39.35	-8	2,165	-0.37%
2022/09/13	19	39.25	23	39.77	39.80	-4	2,205	-0.18%
2022/09/12	1	39.45	20	39.80	39.80	-19	2,259	-0.84%
2022/09/08	4	38.24	170	38.05	38.80	-166	2,242	-7.40%	大賣/鉅額交易
2022/09/07	64	36.50	60	37.53	36.30	4	2,193	0.18%
2022/09/05	40	36.28	0	0.00	36.20	40	2,131	1.88%
2022/09/02	13	37.02	0	0.00	36.90	13	2,156	0.60%
2022/09/01	7	37.40	0	0.00	37.40	7	2,177	0.32%
2022/08/30	0	0.00	2	37.95	37.95	-2	2,203	-0.09%
2022/08/29	2	37.55	0	0.00	37.60	2	2,222	0.09%
2022/08/26	20	38.45	20	38.75	38.90	0	2,222	0.00%
2022/08/25	120	38.77	0	0.00	38.65	120	2,230	5.38%	大買/鉅額交易
2022/08/24	2	39.05	80	39.45	39.05	-78	2,223	-3.51%
2022/08/23	20	37.95	0	0.00	37.95	20	2,223	0.90%
2022/08/22	60	38.43	0	0.00	38.55	60	2,251	2.67%
2022/08/16	103	39.26	1	39.65	39.30	102	2,309	4.42%	大買/鉅額交易
2022/08/15	21	37.94	131	39.58	40.00	-110	2,319	-4.74%	大賣/鉅額交易
2022/08/12	1	38.20	2	38.25	38.20	-1	2,268	-0.04%
2022/08/11	0	0.00	20	36.75	36.80	-20	2,251	-0.89%
2022/08/10	0	0.00	20	36.00	36.00	-20	2,304	-0.87%
2022/08/09	8	35.00	0	0.00	35.55	8	2,351	0.34%
2022/08/08	20	34.40	90	35.21	35.45	-70	2,421	-2.89%
2022/08/05	0	0.00	40	35.10	35.30	-40	2,517	-1.59%
2022/08/04	42	34.40	0	0.00	34.60	42	2,699	1.56%
2022/08/03	130	35.84	1	35.35	35.20	129	2,871	4.49%	大買/鉅額交易
2022/08/02	61	36.30	0	0.00	36.55	61	2,922	2.09%
2022/08/01	10	37.28	158	37.42	37.85	-148	2,926	-5.06%	大賣/鉅額交易
2022/07/29	0	0.00	20	35.05	35.20	-20	2,869	-0.70%
2022/07/27	0	35.25	0	0.00	35.05	0	3,030	0.00%
2022/07/22	1	35.50	0	0.00	35.70	1	3,111	0.03%
2022/07/21	80	35.38	0	0.00	35.70	80	3,169	2.52%
2022/07/19	0	0.00	80	35.88	36.15	-80	3,335	-2.40%
2022/07/15	12	33.70	0	0.00	34.05	12	3,411	0.35%
2022/07/14	0	0.00	20	34.40	34.45	-20	3,619	-0.55%
2022/07/13	0	0.00	20	34.10	33.95	-20	3,715	-0.54%
2022/07/12	20	33.65	0	0.00	32.90	20	3,854	0.52%
2022/07/11	10	34.80	0	0.00	34.95	10	4,111	0.24%
2022/07/08	10	35.00	20	35.20	35.00	-10	4,425	-0.23%
2022/07/07	0	0.00	21	34.50	34.40	-21	4,531	-0.46%
2022/07/06	151	34.38	0	0.00	34.10	151	4,607	3.28%	大買/鉅額交易
2022/07/05	8	39.00	120	39.12	39.30	-112	4,714	-2.38%	大賣/鉅額交易
2022/07/04	20	38.32	10	38.50	38.45	10	4,741	0.21%
2022/07/01	1	39.00	0	0.00	37.85	1	4,928	0.02%
2022/06/30	17	40.28	0	0.00	39.65	17	5,169	0.33%
2022/06/29	0	0.00	10	41.10	41.05	-10	5,248	-0.19%
2022/06/28	60	41.32	0	0.00	41.15	60	5,341	1.12%
2022/06/27	1	41.50	61	41.92	41.90	-60	5,411	-1.11%
2022/06/24	40	40.05	40	40.68	40.55	0	5,472	0.00%
2022/06/23	1	40.00	0	0.00	40.20	1	5,563	0.02%
2022/06/22	0	0.00	18	40.38	40.60	-18	5,704	-0.32%
2022/06/21	2	42.50	0	0.00	42.35	2	5,876	0.03%
2022/06/20	13	43.02	0	0.00	41.50	13	5,941	0.22%
2022/06/17	25	44.15	20	44.40	44.15	5	5,929	0.08%
2022/06/16	13	45.81	0	0.00	45.00	13	5,954	0.22%
2022/06/15	1	47.35	3	47.43	46.55	-2	5,954	-0.03%
2022/06/14	5	46.78	0	0.00	46.85	5	6,001	0.08%
2022/06/13	2	47.45	0	0.00	47.25	2	6,048	0.03%
2022/06/10	4	49.06	0	0.00	48.80	4	6,117	0.07%
2022/06/09	21	49.80	0	0.00	49.85	21	6,213	0.34%
2022/06/08	10	50.30	0	0.00	50.30	10	6,283	0.16%
2022/06/07	20	50.30	21	50.89	50.70	-1	6,319	-0.02%
2022/06/06	0	0.00	23	50.33	50.30	-23	6,345	-0.36%
2022/06/02	20	49.57	0	0.00	49.65	20	6,427	0.31%
2022/06/01	2	50.00	20	50.50	50.20	-18	6,485	-0.28%
2022/05/30	13	50.21	4	50.60	50.20	9	6,532	0.14%
2022/05/27	2	49.70	0	0.00	49.70	2	6,570	0.03%
2022/05/26	10	48.95	0	0.00	48.75	10	6,797	0.15%
2022/05/25	0	0.00	10	48.45	48.55	-10	6,898	-0.14%
2022/05/24	21	48.40	0	0.00	48.15	21	6,930	0.30%
2022/05/23	20	48.90	20	49.55	48.95	0	6,917	0.00%
2022/05/20	10	48.65	10	49.15	48.65	0	6,929	0.00%
2022/05/19	5	48.55	0	0.00	48.30	5	7,060	0.07%
2022/05/18	11	49.63	0	0.00	50.00	11	7,041	0.16%
2022/05/17	46	48.94	24	49.07	48.95	22	6,988	0.31%
2022/05/16	13	48.95	5	49.50	48.90	8	6,957	0.11%
2022/05/13	22	49.48	0	0.00	49.70	22	6,918	0.32%
2022/05/12	25	51.22	13	50.60	50.00	12	6,906	0.17%
2022/05/11	83	53.98	28	52.64	52.40	55	6,732	0.82%
2022/05/10	24	57.07	0	0.00	57.10	24	6,590	0.36%
2022/05/09	1	58.10	0	0.00	58.00	1	6,529	0.02%
2022/05/06	2	60.30	1	60.30	60.40	1	6,495	0.02%
2022/05/05	6	62.33	0	0.00	62.40	6	6,448	0.09%
2022/05/04	30	62.37	30	62.17	62.00	0	6,383	0.00%
2022/05/03	3	63.20	3	63.80	63.50	0	6,305	0.00%
2022/04/28	41	64.49	0	0.00	64.20	41	6,285	0.65%
2022/04/27	0	0.00	40	65.20	65.00	-40	6,252	-0.64%
2022/04/26	7	66.07	13	65.54	65.10	-6	6,193	-0.10%
2022/04/25	4	67.63	1	65.90	66.10	3	6,069	0.05%
2022/04/22	5	69.12	7	69.71	69.40	-2	5,992	-0.03%
2022/04/21	9	70.86	5	69.88	69.50	4	5,952	0.07%
2022/04/20	127	70.84	59	70.90	71.40	68	5,912	1.15%	大買/
2022/04/19	43	72.35	10	73.00	72.40	33	5,733	0.58%
2022/04/18	81	73.50	0	0.00	72.90	81	5,664	1.43%
2022/04/15	31	75.59	34	76.24	75.50	-3	5,535	-0.05%
2022/04/14	50	73.22	120	73.91	74.80	-70	5,271	-1.33%	大賣/
2022/04/13	60	71.87	20	71.93	71.20	40	4,961	0.81%
2022/04/12	5	70.54	2	70.75	70.70	3	4,847	0.06%
2022/04/11	10	70.60	13	71.75	69.80	-3	4,768	-0.06%
2022/04/08	0	0.00	7	69.06	69.20	-7	4,625	-0.15%
2022/04/07	44	68.87	5	71.98	67.90	39	4,547	0.86%
2022/04/06	13	71.21	20.2	71.42	70.80	-7.2	4,326	-0.17%
2022/04/01	1	67.40	57	69.16	69.50	-56	4,057	-1.38%
2022/03/31	23	67.83	25	68.20	67.80	-2	3,960	-0.05%
2022/03/30	0	0.00	1	67.00	67.40	-1	3,881	-0.03%
2022/03/29	2	66.85	0	0.00	66.00	2	3,843	0.05%
2022/03/28	3.1	66.87	3	67.13	67.90	0.1	3,778	0.00%
2022/03/25	20.1	65.61	21	66.72	68.00	-0.9	3,716	-0.02%
2022/03/24	15	66.47	19	66.48	66.00	-4	3,626	-0.11%
2022/03/23	21	64.82	31	65.13	65.30	-10	3,518	-0.28%
2022/03/22	20	63.80	20	64.10	64.10	0	3,412	0.00%
2022/03/21	0	0.00	2	63.70	63.30	-2	3,357	-0.06%
2022/03/18	2	62.40	0	0.00	62.00	2	3,338	0.06%
2022/03/17	1	61.70	1	62.80	62.40	0	3,326	0.00%
2022/03/16	20	63.40	0	0.00	62.30	20	3,272	0.61%
2022/03/15	40	64.45	20	64.50	64.20	20	3,223	0.62%
2022/03/14	0	0.00	23	65.46	66.20	-23	3,167	-0.73%
2022/03/11	0	0.00	40	63.70	63.80	-40	3,076	-1.30%
2022/03/10	0	0.00	10	62.50	62.70	-10	3,000	-0.33%
2022/03/09	0	60.70	30	60.73	61.70	-30	2,973	-1.01%
2022/03/08	50	60.60	12	61.90	59.50	38	2,944	1.29%
2022/03/07	60	61.67	60	62.50	62.10	0	2,860	0.00%
2022/03/04	32	62.59	20	63.20	62.50	12	2,805	0.43%
2022/03/02	40	62.65	40	63.40	62.70	0	2,778	0.00%
2022/03/01	41	62.70	0	0.00	63.00	41	2,739	1.50%
2022/02/25	0	0.00	24	60.92	62.00	-24	2,577	-0.93%
2022/02/24	1	59.70	0	0.00	59.40	1	2,513	0.04%
2022/02/23	10	59.30	19	59.85	59.80	-9	2,470	-0.36%
2022/02/22	40	59.50	31	60.12	59.50	9	2,466	0.36%
2022/02/21	20	60.65	0	0.00	60.30	20	2,430	0.82%
2022/02/18	0	0.00	70.1	58.57	58.90	-70.1	2,301	-3.05%
2022/02/17	10	57.70	0	0.00	57.50	10	2,279	0.44%
2022/02/16	60	57.90	0	0.00	57.80	60	2,322	2.58%
2022/02/15	0	0.00	24	58.55	58.10	-24	2,323	-1.03%
2022/02/14	5.1	58.56	70	58.51	58.90	-64.9	2,375	-2.73%
2022/02/08	0	0.00	40	56.05	56.40	-40	2,451	-1.63%
2022/02/07	0	0.00	160	54.90	55.50	-160	2,474	-6.47%	大賣/鉅額交易
2022/01/26	50	51.90	48	52.28	52.20	2	2,514	0.08%
2022/01/25	5	52.00	0	0.00	51.90	5	2,543	0.20%
2022/01/24	1	52.00	0	0.00	52.80	1	2,561	0.04%
2022/01/21	40	53.75	0	0.00	53.40	40	2,602	1.54%
2022/01/20	0	0.00	20	54.30	54.30	-20	2,638	-0.76%
2022/01/19	3	53.70	3	54.20	53.70	0	2,646	0.00%
2022/01/18	19	54.60	19	55.20	54.50	0	2,664	0.00%
2022/01/14	1	54.20	0	0.00	54.20	1	2,793	0.04%
2022/01/10	1	55.70	0	0.00	56.00	1	2,792	0.04%
2021/12/28	1	58.00	0	0.00	58.20	1	2,990	0.03%
2021/12/24	40	59.35	0	0.00	59.00	40	3,096	1.29%
2021/12/23	15	59.74	35	60.29	60.00	-20	3,119	-0.64%
2021/12/22	20	59.30	0	0.00	59.60	20	3,094	0.65%
2021/12/21	58	59.31	38	59.53	59.90	20	3,097	0.65%
2021/12/20	0	0.00	30	59.83	60.00	-30	3,082	-0.97%
2021/12/17	2	59.00	52	58.88	58.80	-50	3,019	-1.66%
2021/12/15	10	57.00	10	57.30	57.00	0	2,979	0.00%
2021/12/14	70	57.11	0	0.00	56.80	70	3,001	2.33%
2021/12/13	27	58.25	57	58.51	58.60	-30	2,981	-1.01%
2021/12/10	5	57.40	5	57.50	57.50	0	2,985	0.00%
2021/12/09	5	58.40	15	57.80	57.80	-10	3,034	-0.33%
2021/12/08	20	59.15	14	58.70	58.70	6	3,077	0.19%
2021/12/07	5	58.04	1	58.30	58.50	4	3,081	0.13%
2021/12/06	20	57.30	20	57.90	57.30	0	3,082	0.00%
2021/12/03	42	57.35	28	58.15	57.30	14	3,109	0.45%
2021/12/02	0	0.00	24	57.23	57.30	-24	3,147	-0.76%
2021/12/01	6	56.58	9	56.98	57.00	-3	3,181	-0.09%
2021/11/30	53	56.87	0	0.00	57.30	53	3,231	1.64%
2021/11/26	28	57.88	24	57.83	57.80	4	3,312	0.12%
2021/11/25	15	59.19	9	59.18	59.00	6	3,404	0.18%
2021/11/24	15	58.40	45	58.47	58.80	-30	3,404	-0.88%
2021/11/23	24	57.22	34	57.73	57.10	-10	3,361	-0.30%
2021/11/22	5	56.30	0	0.00	56.60	5	3,586	0.14%
2021/11/19	13	56.23	8	56.09	56.10	5	3,630	0.14%
2021/11/18	10	56.40	0	0.00	56.70	10	3,716	0.27%
2021/11/17	5	56.90	23	57.33	57.10	-18	3,795	-0.47%
2021/11/16	23	56.53	28	56.35	56.20	-5	3,824	-0.13%
2021/11/15	5	57.10	5	56.80	56.80	0	3,881	0.00%
2021/11/12	0	0.00	17	58.39	58.30	-17	3,955	-0.43%
2021/11/11	68	59.21	21	58.99	58.70	47	4,057	1.16%
2021/11/10	48	58.94	1	59.10	58.60	47	4,129	1.14%
2021/11/09	41	59.28	64	59.87	59.50	-23	4,171	-0.55%
2021/11/08	45	60.20	40	60.46	60.00	5	4,194	0.12%
2021/11/05	31	58.37	2	58.50	58.50	29	4,137	0.70%
2021/11/04	19	58.81	9	58.50	58.50	10	4,210	0.24%
2021/11/03	5	58.70	25	59.28	59.40	-20	4,313	-0.46%
2021/11/02	0	0.00	20	58.80	57.60	-20	4,284	-0.47%
2021/11/01	29	58.30	7	58.30	58.20	22	4,327	0.51%
2021/10/29	76	58.36	21	58.18	58.20	55	4,348	1.26%
2021/10/28	20	58.51	90	58.92	59.00	-70	4,363	-1.60%
2021/10/27	2	57.70	5	57.80	57.80	-3	4,438	-0.07%
2021/10/26	10	57.15	5	57.60	57.60	5	4,697	0.11%
2021/10/25	0	0.00	50	56.72	56.80	-50	4,777	-1.05%
2021/10/22	10	55.60	0	0.00	55.20	10	4,893	0.20%
2021/10/20	27	57.00	7	58.30	56.70	20	5,072	0.39%
2021/10/19	0	0.00	20	57.55	57.20	-20	5,203	-0.38%
2021/10/18	110	56.66	20	58.30	56.70	90	5,351	1.68%	大買/
2021/10/14	0	0.00	60	56.60	56.70	-60	5,959	-1.01%
2021/10/13	2	55.00	0	0.00	55.10	2	6,355	0.03%
2021/10/08	75	57.59	0	0.00	57.20	75	6,758	1.11%
2021/10/07	75	57.24	75	58.37	58.80	0	7,076	0.00%
2021/10/06	20	58.00	0	0.00	57.60	20	7,411	0.27%
2021/10/05	0	0.00	90	57.96	58.60	-90	7,686	-1.17%
2021/10/04	10	57.80	10	59.00	56.80	0	7,883	0.00%
2021/10/01	63	61.25	0	0.00	59.50	63	8,220	0.77%
2021/09/30	10	61.00	60	62.32	63.00	-50	8,743	-0.57%
2021/09/28	40	61.90	0	0.00	61.50	40	10,946	0.37%
2021/09/27	10	62.20	10	63.50	62.50	0	11,719	0.00%
2021/09/24	1	62.40	1	62.00	62.00	0	12,376	0.00%
2021/09/23	5	62.46	4	62.00	62.00	1	13,703	0.01%
2021/09/22	22	62.26	22	63.11	62.20	0	14,889	0.00%
2021/09/16	20	64.85	0	0.00	64.30	20	15,766	0.13%
2021/09/15	0	0.00	10	63.90	65.00	-10	16,031	-0.06%
2021/09/14	2	65.00	0	0.00	65.00	2	16,733	0.01%
2021/09/13	20	66.80	0	0.00	66.80	20	17,518	0.11%
2021/09/10	11	65.64	0	0.00	66.10	11	17,588	0.06%
2021/09/09	1	64.20	0	0.00	65.20	1	17,647	0.01%
2021/09/07	10	65.90	10	66.80	65.40	0	17,941	0.00%
2021/09/06	0	0.00	1	67.00	66.30	-1	18,054	-0.01%
2021/09/03	20	67.00	0	0.00	66.80	20	18,234	0.11%
2021/09/02	21	68.10	10	68.10	67.60	11	18,385	0.06%
2021/09/01	20	70.05	1	69.20	69.40	19	18,473	0.10%
2021/08/31	0	0.00	10	71.00	70.30	-10	18,592	-0.05%
2021/08/30	0	0.00	2	69.30	69.60	-2	18,777	-0.01%
2021/08/27	10	68.80	20.3	68.80	69.10	-10.3	19,012	-0.05%
2021/08/26	44	72.19	93	71.80	69.00	-49	19,337	-0.25%
2021/08/25	64	65.87	44	66.50	67.10	20	19,534	0.10%
2021/08/24	20	65.00	20	66.20	66.30	0	19,780	0.00%
2021/08/23	10	65.90	50	65.86	65.80	-40	20,561	-0.19%
2021/08/20	32	63.10	17	63.56	63.20	15	21,093	0.07%
2021/08/19	8	66.35	12	63.88	63.20	-4	21,520	-0.02%
2021/08/18	29	64.72	33	64.51	67.00	-4	21,600	-0.02%
2021/08/17	24	66.24	6	64.40	64.50	18	21,796	0.08%
2021/08/16	13.3	70.03	21	70.32	68.40	-7.7	22,036	-0.03%
2021/08/13	24	72.84	17	72.29	72.20	7	22,349	0.03%
2021/08/12	8	71.94	33	73.15	74.10	-25	22,842	-0.11%
2021/08/11	12	74.00	5	74.00	71.50	7	23,280	0.03%
2021/08/10	0	0.00	1	73.40	72.50	-1	23,465	0.00%
2021/08/09	0	0.00	21	75.02	75.80	-21	23,677	-0.09%
2021/08/06	20	74.33	22	75.14	73.70	-2	23,956	-0.01%
2021/08/05	9	74.09	0	0.00	74.20	9	24,359	0.04%
2021/08/04	1	76.00	0	0.00	76.10	1	24,634	0.00%
2021/08/03	30	76.47	0	0.00	76.80	30	25,439	0.12%
2021/08/02	10	76.00	40	76.73	77.50	-30	26,084	-0.12%
2021/07/30	54	76.80	74	77.06	75.80	-20	26,449	-0.08%
2021/07/29	5	73.08	30	74.05	75.00	-25	27,183	-0.09%
2021/07/28	33	72.68	44	72.63	72.50	-11	27,871	-0.04%
2021/07/27	37	73.47	52	73.15	72.10	-15	28,415	-0.05%
2021/07/26	20	74.75	53	75.81	74.70	-33	29,154	-0.11%
2021/07/23	26	73.90	22	73.38	73.80	4	29,831	0.01%
2021/07/22	36	72.63	12	71.95	71.70	24	30,155	0.08%
2021/07/21	78	76.21	57	76.80	73.30	21	30,639	0.07%
2021/07/20	90	77.45	62	77.79	76.80	28	30,768	0.09%
2021/07/19	115	76.41	121.5	77.21	79.40	-6.5	30,883	-0.02%	大買/大賣/
2021/07/16	35	73.34	49	74.09	74.00	-14	31,277	-0.04%
2021/07/15	59	72.98	71.5	74.10	74.80	-12.5	31,829	-0.04%
2021/07/14	123	72.71	37	73.82	72.00	86	31,954	0.27%	大買/
2021/07/13	64.2	78.14	36	76.51	75.60	28.2	32,305	0.09%
2021/07/12	46	81.60	9	83.27	81.20	37	32,626	0.11%
2021/07/09	67.5	81.68	17	83.45	81.10	50.5	33,246	0.15%
2021/07/08	99	83.80	116	84.91	83.60	-17	34,034	-0.05%	大賣/
2021/07/07	60	84.39	16	86.01	84.00	44	33,763	0.13%
2021/07/06	29	88.46	39	88.02	87.80	-10	33,327	-0.03%
2021/07/05	126	91.81	104	92.69	85.80	22	32,680	0.07%	大買/大賣/
2021/07/02	33	84.54	60	83.50	86.60	-27	31,335	-0.09%
2021/07/01	124	78.45	187	78.74	78.80	-63	30,621	-0.21%	大買/大賣/
2021/06/30	61	82.99	57	83.20	79.80	4	30,088	0.01%
2021/06/29	168	78.54	66.5	79.04	80.20	101.5	28,815	0.35%	大買/鉅額交易
2021/06/28	35	72.72	228	72.62	74.30	-193	27,622	-0.70%	大賣/鉅額交易
2021/06/25	20	68.32	63	68.34	67.60	-43	26,994	-0.16%
2021/06/24	53	67.36	59	67.77	66.80	-6	26,720	-0.02%
2021/06/23	155	66.55	111	69.99	65.60	44	26,441	0.17%	大買/大賣/
2021/06/22	75	68.93	237	69.12	69.50	-162	25,722	-0.63%	大賣/鉅額交易
2021/06/21	40	63.71	42	64.28	63.20	-2	24,893	-0.01%
2021/06/18	99	64.90	44	64.69	64.30	55	24,773	0.22%
2021/06/17	34	64.52	87	66.07	64.70	-53	24,687	-0.21%
2021/06/16	3	64.80	0	0.00	64.30	3	24,501	0.01%
2021/06/15	34	65.01	12	64.88	65.80	22	24,374	0.09%
2021/06/11	65	64.60	14	64.89	64.10	51	24,239	0.21%
2021/06/09	7	63.71	5	64.62	63.60	2	23,966	0.01%
2021/06/08	52	65.66	8	65.98	65.50	44	23,840	0.18%
2021/06/07	24	64.59	59	63.83	65.20	-35	23,766	-0.15%
2021/06/04	62	67.09	31	68.18	66.30	31	23,647	0.13%
2021/06/03	92	67.02	52	67.45	66.70	40	23,600	0.17%
2021/06/02	67	66.46	64	67.32	67.00	3	23,249	0.01%
2021/06/01	2	64.35	1	65.20	65.60	1	22,815	0.00%
2021/05/31	122	65.67	96	68.07	64.20	26	22,585	0.12%	大買/
2021/05/28	140	62.80	181	63.37	64.40	-41	21,715	-0.19%	大買/大賣/
2021/05/27	172	59.90	110	60.55	58.60	62	21,116	0.29%	大買/大賣/
2021/05/26	27	56.12	47	57.77	57.80	-20	20,697	-0.10%
2021/05/25	207	57.66	66	57.08	56.80	141	20,585	0.68%	大買/鉅額交易
2021/05/24	22	60.31	12	59.53	58.80	10	20,330	0.05%
2021/05/21	10	60.06	10	61.40	60.70	0	20,101	0.00%
2021/05/20	48	59.18	40	60.03	57.20	8	19,706	0.04%
2021/05/19	99	59.37	177	59.77	61.70	-78	19,174	-0.41%	大賣/
2021/05/18	106	54.98	102	55.94	56.10	4	18,723	0.02%	大買/大賣/
2021/05/17	3	53.63	11	53.55	51.00	-8	18,450	-0.04%
2021/05/14	12	59.93	44	57.53	56.60	-32	18,170	-0.18%
2021/05/13	45	60.18	20.1	60.37	60.20	24.9	17,761	0.14%
2021/05/12	83	67.98	6	68.60	65.10	77	17,309	0.44%
2021/05/11	85.3	74.81	25	73.38	72.30	60.3	16,971	0.36%
2021/05/10	38	79.55	24	79.49	80.20	14	16,146	0.09%
2021/05/07	11	70.96	30	73.49	75.80	-19	15,440	-0.12%
2021/05/06	127	76.69	146.1	76.78	73.90	-19.1	14,956	-0.13%	大買/大賣/
2021/05/05	37	72.95	90	73.47	74.60	-53	13,962	-0.38%
2021/05/04	125.3	69.48	26	66.72	69.30	99.3	13,185	0.75%	大買/
2021/05/03	39	80.38	138	80.71	72.60	-99	12,523	-0.79%	大賣/
2021/04/29	73	79.32	9	79.67	80.50	64	11,674	0.55%
2021/04/28	30.1	71.24	2	71.50	73.20	28.1	10,831	0.26%
2021/04/27	13	69.87	4.3	69.85	70.60	8.7	10,422	0.08%
2021/04/26	2	61.90	4	63.40	66.50	-2	9,804	-0.02%
2021/04/23	85	58.35	86	59.52	60.50	-1	9,449	-0.01%
2021/04/22	158.1	61.44	168	62.88	59.30	-9.9	9,050	-0.11%	大買/大賣/
2021/04/21	32	56.93	72	58.62	58.90	-40	8,305	-0.48%
2021/04/20	41.1	54.67	90	54.60	56.70	-48.9	7,636	-0.64%
2021/04/19	96	54.56	54	55.57	55.00	42	7,276	0.58%
2021/04/16	41	52.95	131	52.75	53.00	-90	6,608	-1.36%	大賣/
2021/04/15	121	49.90	94	49.34	52.00	27	5,951	0.45%	大買/
2021/04/14	128	47.30	46	47.25	48.00	82	5,075	1.62%	大買/
2021/04/13	22	44.47	16	44.95	44.65	6	4,123	0.15%
2021/04/12	11	44.46	3	44.47	44.60	8	4,101	0.20%
2021/04/09	17	43.84	0	0.00	43.30	17	3,980	0.43%
2021/04/08	10	44.45	26	44.76	44.50	-16	3,910	-0.41%
2021/04/07	1	42.15	16	42.01	42.00	-15	3,813	-0.39%
2021/04/06	1	41.90	30	41.53	41.95	-29	3,846	-0.75%
2021/04/01	0	0.00	70	40.23	40.45	-70	3,714	-1.88%
2021/03/29	20	39.65	28	39.90	39.35	-8	3,761	-0.21%
2021/03/26	0	0.00	0.2	39.85	39.45	-0.2	4,132	-0.01%
2021/03/25	28	38.70	20	39.30	39.25	8	4,384	0.18%
2021/03/23	20	39.20	0	0.00	39.15	20	4,470	0.45%
2021/03/22	0	0.00	20	39.50	39.50	-20	4,477	-0.45%
2021/03/19	50	39.05	0	0.00	39.05	50	4,517	1.11%
2021/03/18	0	0.00	3	39.57	39.35	-3	4,556	-0.07%
2021/03/16	47.2	39.80	1	38.95	38.95	46.2	5,185	0.89%
2021/03/15	17	40.17	30	40.70	40.80	-13	5,090	-0.26%
2021/03/12	10	39.90	0	0.00	40.00	10	5,093	0.20%
2021/03/11	40	40.00	0	0.00	39.95	40	5,153	0.78%
2021/03/10	0	0.00	40.9	40.36	41.15	-40.9	5,110	-0.80%
2021/03/09	56	39.97	55	40.64	39.40	1	4,971	0.02%
2021/03/05	0.3	38.95	0	0.00	38.85	0.3	4,875	0.01%
2021/03/04	20.3	39.40	20	40.00	39.65	0.3	4,933	0.01%
2021/03/03	0	0.00	2	39.30	39.15	-2	4,974	-0.04%
2021/03/02	2	38.30	0	0.00	38.55	2	5,172	0.04%
2021/02/25	19	39.70	19	40.00	39.70	0	5,626	0.00%
2021/02/24	19	38.80	0	0.00	38.80	19	5,682	0.33%
2021/02/23	2	39.90	0	0.00	39.80	2	5,640	0.04%
2021/02/22	28	38.79	57	38.99	39.00	-29	5,517	-0.53%
2021/02/18	30	37.71	41	37.80	37.85	-11	5,430	-0.20%
2021/02/02	0	0.00	1	34.70	34.80	-1	5,471	-0.02%
2021/01/18	0	0.00	0.2	35.85	35.95	-0.2	5,390	0.00%
2021/01/15	0	0.00	3	35.10	35.05	-3	5,355	-0.06%
2021/01/14	0.3	36.20	0	36.00	36.10	0.3	5,286	0.01%
2021/01/13	0	36.70	0	0.00	36.65	0	5,201	0.00%
2021/01/12	20	37.75	0	0.00	37.00	20	5,156	0.39%
2021/01/06	40	39.40	0	0.00	39.35	40	5,041	0.79%
2021/01/05	40	39.95	80.6	40.60	40.70	-40.6	4,969	-0.82%
2021/01/04	2	39.50	0	0.00	39.65	2	4,893	0.04%
2020/12/29	40	39.70	40	40.90	39.80	0	4,849	0.00%
2020/12/25	0.4	39.15	0	0.00	39.15	0.4	4,718	0.01%
2020/12/24	41	39.24	2	39.20	38.90	39	4,704	0.83%
2020/12/22	2	41.78	6	41.15	40.30	-4	4,695	-0.09%
2020/12/21	3	40.42	5	39.89	40.75	-2	4,377	-0.05%
2020/12/18	1	38.80	60	39.07	39.10	-59	4,170	-1.41%
2020/12/17	1	38.00	0	0.00	38.20	1	4,148	0.02%
2020/12/15	64	38.20	0	0.00	37.90	64	4,254	1.50%
2020/12/14	0	0.00	40	39.10	38.55	-40	4,332	-0.92%
2020/12/11	40	38.40	0	0.00	38.70	40	4,395	0.91%
2020/12/10	4	40.06	71	39.38	41.00	-67	4,124	-1.62%
2020/12/09	0.4	38.00	0	0.00	37.80	0.4	3,814	0.01%
2020/12/08	20.1	37.80	0	0.00	38.20	20.1	4,061	0.49%
2020/12/07	40	38.30	0	0.00	38.55	40	4,055	0.99%
2020/12/04	1	38.60	0	0.00	38.80	1	4,018	0.02%
2020/12/03	0	0.00	22	38.32	37.95	-22	4,028	-0.55%
2020/12/02	2	37.15	0	0.00	37.45	2	4,193	0.05%
2020/12/01	20	37.75	2	38.00	37.60	18	4,159	0.43%
2020/11/30	2	38.90	1	39.25	38.85	1	4,119	0.02%
2020/11/27	1	38.75	1	38.50	38.70	0	4,081	0.00%
2020/11/26	3	38.08	2	38.25	38.45	1	3,993	0.03%
2020/11/25	37	37.14	33	37.26	36.85	4	3,842	0.10%
2020/11/24	4	35.23	36	34.86	35.15	-32	3,510	-0.91%
2020/11/23	7	33.46	20	33.70	33.95	-13	3,344	-0.39%
2020/11/03	0	0.00	0.1	31.95	31.85	-0.1	3,434	0.00%
2020/11/02	1	32.00	1	30.80	31.85	0	3,425	0.00%
2020/10/29	10	31.70	0	0.00	32.20	10	3,392	0.29%
2020/10/27	36	32.70	45	32.98	32.70	-9	3,335	-0.27%
2020/10/23	0	0.00	10	31.15	31.25	-10	3,272	-0.31%
2020/10/20	10	30.80	0	0.00	30.80	10	3,286	0.30%
2020/10/19	0	0.00	2	31.25	31.35	-2	3,285	-0.06%
2020/10/08	15	32.30	0	0.00	32.35	15	3,208	0.47%
2020/10/07	0	0.00	15	32.85	32.60	-15	3,196	-0.47%
2020/10/06	0	0.00	27	32.14	32.50	-27	3,159	-0.85%
2020/09/30	20	30.60	0	0.00	30.85	20	3,113	0.64%
2020/09/25	25	31.20	26	32.03	30.45	-1	3,080	-0.03%
2020/09/23	32	31.81	0	0.00	32.25	32	2,879	1.11%
2020/09/22	27	32.57	12	32.62	32.70	15	2,823	0.53%
2020/09/21	0	0.00	10	34.26	33.25	-10	2,760	-0.36%
2020/09/18	5	34.75	10	34.00	34.35	-5	2,708	-0.18%
2020/09/17	7	33.65	7	34.75	34.45	0	2,603	0.00%
2020/09/16	3	33.85	55	32.82	33.30	-52	2,459	-2.11%
2020/09/11	18	32.78	17	34.00	32.15	1	2,227	0.04%
2020/09/08	20	32.40	0	0.00	31.25	20	1,870	1.07%
2020/09/07	17	32.80	38	33.68	32.80	-21	1,799	-1.17%
2020/09/02	93	31.00	93	30.89	31.00	0	1,534	0.00%
2020/08/25	0	0.00	1	29.50	29.15	-1	1,347	-0.07%
2020/08/24	20	28.30	20	28.90	28.95	0	1,346	0.00%
2020/08/21	0	0.00	70	28.40	28.90	-70	1,357	-5.15%
2020/08/20	48	27.57	0	0.00	27.40	48	1,331	3.61%
2020/08/18	19	29.28	10	29.90	29.15	9	1,266	0.71%
2020/08/14	0	0.00	10	29.49	29.70	-10	1,218	-0.82%
2020/08/13	10	28.55	13	29.20	28.80	-3	1,195	-0.25%
2020/08/12	20	29.20	16	29.66	29.15	4	1,174	0.34%
2020/08/11	8	29.91	8	30.58	29.80	0	1,135	0.00%
2020/08/10	0	0.00	109	28.73	29.40	-109	981	-11.11%	大賣/鉅額交易
2020/07/30	0	0.00	1.7	26.79	26.85	-1.7	889	-0.19%
2020/07/29	0	0.00	51	25.84	25.95	-51	899	-5.67%
2020/07/28	20	24.95	10	25.30	24.80	10	888	1.12%
2020/07/27	19	25.77	0	0.00	25.80	19	882	2.15%
2020/07/24	9	26.40	20	26.90	26.40	-11	875	-1.26%
2020/07/22	0	0.00	93	25.55	25.60	-93	833	-11.16%
2020/07/20	20	24.50	20	24.90	25.00	0	823	0.00%
2020/07/17	10	24.95	10	25.40	24.90	0	823	0.00%
2020/07/15	0	0.00	40	24.85	24.50	-40	806	-4.96%
2020/07/09	0	0.00	10	25.60	25.35	-10	792	-1.27%
2020/07/06	0	0.00	10	25.30	25.30	-10	798	-1.25%
2020/06/30	0.1	24.95	0	0.00	25.00	0.1	820	0.01%
2020/06/29	30	24.68	0	0.00	24.80	30	821	3.65%
2020/06/19	10	25.50	0	0.00	25.10	10	894	1.12%
2020/06/11	43	26.11	0	0.00	25.60	43	1,153	3.73%
2020/06/09	0	0.00	7	27.15	27.00	-7	1,211	-0.58%
2020/06/08	0	0.00	10	26.90	26.65	-10	1,222	-0.82%
2020/06/04	7	25.59	0	0.00	25.25	7	1,195	0.59%
2020/06/03	0	0.00	7	25.45	25.55	-7	1,204	-0.58%
2020/05/29	21	24.68	1	25.90	24.65	20	1,195	1.67%
2020/05/28	0	0.00	22	25.20	25.30	-22	1,178	-1.87%
2020/05/14	8	23.98	0	0.00	23.85	8	1,179	0.68%
2020/05/11	0	0.00	5	24.85	24.85	-5	1,183	-0.42%
2020/05/06	60	24.27	0	0.00	24.25	60	1,201	5.00%
2020/05/05	5	24.63	60	24.73	24.95	-55	1,184	-4.64%
2020/05/04	10	23.65	0	0.00	23.65	10	1,163	0.86%
2020/04/30	0	0.00	17	24.01	24.00	-17	1,171	-1.45%
2020/04/29	17	23.20	0	0.00	23.30	17	1,184	1.44%
2020/04/28	0	0.00	3	22.75	22.80	-3	1,213	-0.25%
2020/04/24	3	22.10	1	22.10	22.00	2	1,238	0.16%
2020/04/15	0	0.00	1	23.15	23.20	-1	1,395	-0.07%
2020/04/08	0	0.00	10	22.00	22.30	-10	1,448	-0.69%
2020/04/07	1	21.60	0	0.00	21.45	1	1,459	0.07%
2020/04/06	4	21.25	0	0.00	21.35	4	1,501	0.27%
2020/04/01	1	21.45	0	0.00	21.55	1	1,513	0.07%
2020/03/31	0	0.00	4	21.65	21.45	-4	1,520	-0.26%
2020/03/24	30	20.30	0	0.00	20.90	30	1,496	2.01%
2020/03/23	0	0.00	63	19.45	19.70	-63	1,479	-4.26%
2020/03/20	0	0.00	30	18.70	18.85	-30	1,484	-2.02%
2020/03/18	2	19.85	1	20.15	19.00	1	1,500	0.07%
2020/03/17	20	21.00	20	21.28	20.90	0	1,456	0.00%
2020/03/12	5	27.30	0	0.00	26.70	5	1,304	0.38%
2020/03/11	30	28.42	0	0.00	28.20	30	1,280	2.34%
2020/03/10	2	27.85	0	0.00	28.10	2	1,271	0.16%
2020/03/09	10	28.20	0	0.00	28.20	10	1,257	0.80%
2020/03/04	5	29.00	0	0.00	29.10	5	1,246	0.40%
2020/03/03	15	29.20	20	29.40	29.20	-5	1,244	-0.40%
2020/02/27	15	29.50	5	30.20	29.25	10	1,266	0.79%
2020/02/26	5	29.67	10	30.00	29.90	-5	1,257	-0.40%
2020/02/25	10	29.50	0	0.00	29.50	10	1,245	0.80%
2020/02/19	0	0.00	15	30.14	30.15	-15	1,242	-1.21%
2020/02/18	0	0.00	10	29.85	29.95	-10	1,240	-0.81%
2020/02/14	15	29.21	0	0.00	29.50	15	1,245	1.20%
2020/02/05	20	30.55	0	0.00	30.45	20	1,213	1.65%
2020/02/03	40	30.85	40	31.08	31.15	0	1,187	0.00%
2020/01/31	0	0.00	20	31.58	31.70	-20	1,161	-1.72%
2020/01/30	0	0.00	1	31.00	30.50	-1	1,124	-0.09%
2020/01/17	40	32.70	0	0.00	32.65	40	1,082	3.70%
2020/01/16	0	0.00	40	32.93	32.80	-40	1,074	-3.72%
2020/01/14	0	0.00	10	32.70	32.50	-10	1,048	-0.95%
2020/01/13	50	32.10	50	32.99	32.10	0	1,034	0.00%
2020/01/03	20	31.43	0	0.00	31.60	20	919	2.18%
2019/12/31	10	31.35	10	31.75	31.50	0	875	0.00%
2019/12/30	10	31.40	58	31.87	31.70	-48	849	-5.65%
2019/12/27	0	0.00	20	30.95	30.85	-20	795	-2.51%
2019/12/26	0	0.00	10	30.60	30.30	-10	775	-1.29%
2019/12/25	10	30.30	0	0.00	30.30	10	772	1.29%
2019/12/24	0	0.00	10	30.60	30.50	-10	769	-1.30%
2019/12/23	30	30.35	0	0.00	30.05	30	751	3.99%
2019/12/16	3	30.73	31	30.83	30.90	-28	674	-4.15%
2019/12/13	1	28.60	22	29.78	29.80	-21	614	-3.42%
2019/12/12	0	0.00	1	29.00	28.60	-1	563	-0.18%
2019/12/03	1	27.60	1	27.90	28.00	0	592	0.00%
2019/11/28	40	28.51	0	0.00	28.45	40	617	6.48%
2019/11/26	0	0.00	40	28.75	29.00	-40	622	-6.43%
2019/11/06	0	0.00	10	28.90	28.60	-10	741	-1.35%
2019/11/05	0	0.00	5	28.85	28.70	-5	743	-0.67%
2019/11/04	10	28.30	0	0.00	28.30	10	754	1.33%
2019/10/29	5	28.55	0	0.00	28.35	5	792	0.63%
2019/10/25	10	28.80	0	0.00	28.60	10	833	1.20%
2019/10/18	0	0.00	13	29.09	29.50	-13	874	-1.49%
2019/10/02	2	28.90	0	0.00	28.90	2	980	0.20%
2019/09/27	9	28.90	0	0.00	28.50	9	980	0.92%
2019/09/26	1	29.00	0	0.00	29.00	1	975	0.10%
2019/09/25	0	0.00	10	28.80	29.10	-10	973	-1.03%
2019/09/24	0	0.00	10	29.20	29.20	-10	971	-1.03%
2019/09/17	0	0.00	20	28.70	28.70	-20	947	-2.11%
2019/09/16	0	0.00	1	28.75	28.60	-1	957	-0.10%
2019/09/12	3	28.30	0	0.00	28.15	3	952	0.32%
2019/09/06	20	28.00	0	0.00	28.15	20	959	2.09%
2019/09/04	1	28.25	20	28.35	28.30	-19	944	-2.01%
2019/09/03	10	27.65	20	27.80	27.80	-10	937	-1.07%
2019/08/29	1	27.00	0	0.00	27.15	1	949	0.11%
2019/08/21	20	26.88	0	0.00	26.90	20	951	2.10%
2019/08/16	0	0.00	10	27.25	27.25	-10	927	-1.08%
2019/08/08	1	29.00	0	0.00	29.00	1	885	0.11%
2019/08/06	10	28.20	0	0.00	28.55	10	894	1.12%
2019/08/05	5	29.05	0	0.00	29.05	5	898	0.56%
2019/08/02	7	30.00	0	0.00	29.90	7	892	0.78%
2019/08/01	10	30.50	0	0.00	30.60	10	887	1.13%
2019/07/30	20	31.10	0	0.00	30.95	20	885	2.26%
2019/07/29	0	0.00	10	31.60	31.50	-10	876	-1.14%
2019/07/24	5	31.05	0	0.00	30.90	5	851	0.59%
2019/07/22	10	31.35	10	31.55	31.35	0	841	0.00%
2019/07/19	0	0.00	20	31.15	31.15	-20	832	-2.40%
2019/07/18	10	30.70	0	0.00	30.70	10	807	1.24%
2019/07/17	0	0.00	17	31.23	31.05	-17	798	-2.13%
2019/07/16	0	0.00	10	30.45	30.45	-10	767	-1.30%
2019/06/25	10	31.25	0	0.00	31.05	10	935	1.07%
2019/06/24	7	31.15	0	0.00	31.30	7	942	0.74%
2019/06/19	0	0.00	10	31.45	31.40	-10	974	-1.03%
2019/06/17	0	0.00	1	31.30	31.40	-1	1,074	-0.09%
2019/06/13	2	31.00	1	31.00	31.00	1	1,146	0.09%
2019/06/12	3	31.05	5	31.30	31.05	-2	1,218	-0.16%
2019/06/06	10	31.20	0	0.00	31.15	10	1,236	0.81%
2019/06/05	0	0.00	15	31.67	31.40	-15	1,234	-1.21%
2019/05/30	0	0.00	1	31.00	30.90	-1	1,252	-0.08%
2019/05/20	20	30.70	25	30.98	30.70	-5	1,438	-0.35%
2019/04/25	1	30.45	0	0.00	30.40	1	1,743	0.06%
2019/04/19	1	30.50	0	0.00	30.55	1	1,765	0.06%
2019/04/18	1	30.30	0	0.00	30.50	1	1,782	0.06%
2019/04/16	8	30.90	0	0.00	30.90	8	1,793	0.45%
2019/04/12	11	31.45	3	30.70	30.70	8	1,846	0.43%
2019/04/11	35	31.55	0	0.00	31.50	35	1,814	1.93%
2019/04/08	6	32.35	0	0.00	32.30	6	1,774	0.34%
2019/04/01	20	32.70	0	0.00	32.65	20	1,799	1.11%
2019/03/27	0	0.00	4	32.80	33.05	-4	1,915	-0.21%
2019/03/21	11	33.58	11	33.73	33.55	0	1,984	0.00%
2019/03/20	11	33.21	20	33.30	33.25	-9	1,958	-0.46%
2019/03/19	0	0.00	13	34.05	33.90	-13	1,903	-0.68%
2019/03/18	0	0.00	2	34.10	34.10	-2	1,888	-0.11%
2019/03/15	0	0.00	20	33.78	33.80	-20	1,858	-1.08%
2019/03/14	6	32.95	0	0.00	32.85	6	1,802	0.33%
2019/03/11	0	0.00	2	32.60	32.60	-2	1,857	-0.11%
2019/03/08	0	0.00	21	32.48	32.55	-21	1,901	-1.10%
2019/03/07	13	32.12	0	0.00	32.10	13	1,949	0.67%
2019/03/04	0	0.00	1	33.20	33.00	-1	1,990	-0.05%
2019/02/26	10	32.60	0	0.00	32.55	10	2,100	0.48%
2019/02/25	0	0.00	11	32.80	32.70	-11	2,095	-0.52%
2019/02/22	10	32.40	12	32.59	32.40	-2	2,085	-0.10%
2019/02/21	0	0.00	2	32.75	32.35	-2	2,084	-0.10%
2019/02/20	10	32.35	5	32.35	32.35	5	2,091	0.24%
2019/02/19	15	32.32	58	32.54	32.25	-43	2,107	-2.04%
2019/02/18	0	0.00	26	31.56	31.65	-26	2,156	-1.21%
2019/02/15	20	31.12	0	0.00	31.10	20	2,327	0.86%
2019/02/14	22	31.48	0	0.00	31.45	22	2,362	0.93%
2019/02/13	15	31.65	8	31.60	31.65	7	2,380	0.29%
2019/02/12	3	31.35	3	31.85	31.75	0	2,403	0.00%
2019/02/11	20	31.70	0	0.00	31.70	20	2,402	0.83%
2019/01/30	0	0.00	3	32.37	32.30	-3	2,353	-0.13%
2019/01/29	0	0.00	23	32.19	32.10	-23	2,364	-0.97%
2019/01/28	0	0.00	1	32.10	32.10	-1	2,396	-0.04%
2019/01/25	5	31.86	0	0.00	31.60	5	2,453	0.20%
2019/01/24	38	31.94	46	31.75	31.75	-8	2,469	-0.32%
2019/01/23	0	0.00	18	30.74	30.60	-18	2,408	-0.75%
2019/01/21	6	30.30	0	0.00	30.35	6	2,512	0.24%
2019/01/17	3	30.60	0	0.00	30.45	3	2,632	0.11%
2019/01/16	38	30.58	0	0.00	30.45	38	2,711	1.40%
2019/01/15	1	30.80	0	0.00	30.80	1	2,732	0.04%
2019/01/14	10	31.09	0	0.00	30.65	10	2,778	0.36%
2019/01/09	1	31.90	1	31.75	31.55	0	2,931	0.00%
2019/01/08	0	0.00	31	31.55	31.65	-31	2,978	-1.04%
2019/01/07	10	31.15	21	31.10	31.15	-11	3,001	-0.37%
2019/01/03	10	30.60	0	0.00	30.60	10	3,196	0.31%
2018/12/27	20	31.30	2	31.25	31.10	18	3,482	0.52%
2018/12/26	11	31.05	1	31.00	31.00	10	3,621	0.28%
2018/12/25	0	0.00	10	31.30	31.20	-10	3,912	-0.26%
2018/12/24	20	31.65	0	0.00	31.70	20	4,019	0.50%
2018/12/22	20	32.00	63	32.12	32.00	-43	4,175	-1.03%
2018/12/21	0	0.00	1	30.55	30.55	-1	4,397	-0.02%
2018/12/19	2	30.18	0	0.00	30.40	2	5,218	0.04%
2018/12/18	20	31.35	0	0.00	31.20	20	5,994	0.33%
2018/12/17	10	31.55	22	31.51	31.55	-12	6,366	-0.19%
2018/12/13	0	0.00	20	31.90	31.65	-20	6,666	-0.30%
2018/12/11	10	31.60	0	0.00	31.55	10	7,000	0.14%
2018/12/10	10	31.65	4	31.65	31.65	6	7,033	0.09%
2018/12/05	33	32.67	0	0.00	32.55	33	7,288	0.45%
2018/12/04	0	0.00	14	33.62	33.20	-14	7,306	-0.19%
2018/12/03	0	0.00	3	33.45	33.35	-3	7,334	-0.04%
2018/11/30	4	31.40	3	32.52	32.55	1	7,303	0.01%
2018/11/29	6	32.32	0	0.00	32.00	6	7,271	0.08%
2018/11/28	3	31.92	0	0.00	32.15	3	7,251	0.04%
2018/11/27	4	32.18	0	0.00	32.15	4	7,246	0.06%
2018/11/26	3	31.93	25	32.60	32.60	-22	7,229	-0.30%
2018/11/23	26	32.34	0	0.00	32.30	26	7,153	0.36%
2018/11/22	50	33.30	0	0.00	33.10	50	7,104	0.70%
2018/11/21	4	33.58	0	0.00	33.55	4	7,106	0.06%
2018/11/20	6	33.80	0	0.00	33.75	6	7,098	0.08%
2018/11/19	14	34.05	0	0.00	34.05	14	7,142	0.20%
2018/11/16	0	0.00	10	34.72	34.30	-10	7,224	-0.14%
2018/11/15	40	33.93	0	0.00	35.00	40	7,199	0.56%
2018/11/14	10	34.95	102	34.25	34.70	-92	7,090	-1.30%	大賣/
2018/11/13	2	32.00	0	0.00	32.50	2	6,940	0.03%
2018/11/06	16	33.63	0	0.00	33.20	16	6,893	0.23%
2018/11/02	30	33.67	32	34.41	33.60	-2	6,841	-0.03%
2018/11/01	2	33.20	20	33.70	33.20	-18	6,788	-0.27%
2018/10/26	28	32.46	0	0.00	31.20	28	6,671	0.42%
2018/10/25	20	32.15	20	32.45	32.00	0	6,643	0.00%
2018/10/23	10	35.34	2	35.40	35.00	8	6,544	0.12%
2018/10/22	0	0.00	10	36.10	35.75	-10	6,548	-0.15%
2018/10/19	20	35.30	20	35.60	35.35	0	6,575	0.00%
2018/10/18	20	35.60	20	35.95	36.10	0	6,551	0.00%
2018/10/17	28	36.18	5	36.35	35.95	23	6,503	0.35%
2018/10/16	50	36.62	10	36.60	36.20	40	6,460	0.62%
2018/10/12	20	36.30	40	36.91	37.20	-20	6,407	-0.31%
2018/10/11	2	35.55	0	0.00	35.45	2	6,363	0.03%
2018/10/09	6	39.15	0	0.00	39.15	6	6,285	0.10%
2018/10/08	22	39.98	27	40.24	39.70	-5	6,244	-0.08%
2018/10/05	30	40.13	15	40.20	39.90	15	6,184	0.24%
2018/10/04	0	0.00	12	41.40	41.50	-12	6,058	-0.20%
2018/10/03	151	42.60	36	43.36	40.80	115	5,932	1.94%	大買/鉅額交易
2018/10/02	80	43.97	0	0.00	43.70	80	5,675	1.41%
2018/10/01	54	44.44	44	43.94	44.85	10	5,602	0.18%
2018/09/28	80	45.66	17	46.13	45.10	63	5,451	1.16%
2018/09/27	47	46.26	68	46.78	46.60	-21	5,147	-0.41%
2018/09/26	23	46.36	36	46.50	46.90	-13	4,805	-0.27%
2018/09/25	97	45.61	128	45.28	46.40	-31	4,335	-0.71%	大賣/
2018/09/21	0	0.00	53	41.51	42.30	-53	3,498	-1.51%
2018/09/20	44	38.79	65	39.25	39.80	-21	3,132	-0.67%
2018/09/19	23	38.91	23	39.30	38.65	0	2,957	0.00%
2018/09/18	23	38.23	90	38.50	38.50	-67	2,880	-2.33%
2018/09/17	25	37.98	102	37.86	38.00	-77	2,791	-2.76%	大賣/
2018/09/14	21	35.70	30	36.03	36.40	-9	2,698	-0.33%
2018/09/13	5	36.74	2	36.50	36.75	3	2,680	0.11%
2018/09/12	20	36.25	63	35.52	36.10	-43	2,597	-1.66%
2018/09/11	13	33.70	0	0.00	34.00	13	2,540	0.51%
2018/09/10	21	34.25	11	34.29	33.95	10	2,706	0.37%
2018/09/07	20	34.99	41	35.32	34.85	-21	2,729	-0.77%
2018/09/06	31	34.80	0	0.00	34.70	31	2,879	1.08%
2018/09/05	0	0.00	10	35.20	35.20	-10	3,147	-0.32%
2018/09/04	10	34.80	1	34.90	34.85	9	3,190	0.28%
2018/08/31	20	35.90	0	0.00	35.70	20	3,245	0.62%
2018/08/30	20	35.80	25	36.46	35.80	-5	3,273	-0.15%
2018/08/28	51	36.00	13	35.80	35.80	38	3,362	1.13%
2018/08/27	10	36.20	0	0.00	36.40	10	3,462	0.29%
2018/08/24	11	36.23	0	0.00	36.15	11	3,567	0.31%
2018/08/23	0	0.00	62	36.65	37.40	-62	3,634	-1.71%
2018/08/20	10	34.30	0	0.00	33.90	10	3,643	0.27%
2018/08/15	51	35.88	0	0.00	35.85	51	3,712	1.37%
2018/08/14	10	36.60	10	36.90	36.95	0	3,765	0.00%
2018/08/13	61	36.98	0	0.00	36.75	61	3,833	1.59%
2018/08/10	1	38.40	0	0.00	38.20	1	3,843	0.03%
2018/08/08	0	0.00	5	38.20	38.20	-5	3,936	-0.13%
2018/08/07	0	0.00	7	38.40	38.10	-7	4,197	-0.17%
2018/08/06	12	37.50	6	38.13	38.15	6	4,249	0.14%
2018/08/03	20	37.60	40	38.18	38.00	-20	4,383	-0.46%
2018/08/02	60	37.55	0	0.00	37.55	60	4,536	1.32%
2018/08/01	20	37.65	20	37.95	38.40	0	4,782	0.00%
2018/07/30	25	38.39	22	38.78	38.25	3	4,957	0.06%
2018/07/27	20	37.80	20	38.20	38.20	0	5,125	0.00%
2018/07/26	0	0.00	63	38.11	38.50	-63	5,470	-1.15%
2018/07/25	0	0.00	20	36.60	36.85	-20	5,771	-0.35%
2018/07/24	3	35.70	0	0.00	35.70	3	6,003	0.05%
2018/07/20	1	35.60	0	0.00	35.05	1	6,820	0.01%
2018/07/18	2	36.75	1	36.65	36.55	1	7,800	0.01%
2018/07/17	0	0.00	20	39.50	39.10	-20	8,181	-0.24%
2018/07/10	1	38.65	1	38.40	38.50	0	9,545	0.00%
2018/07/05	5	37.65	0	0.00	37.65	5	10,533	0.05%
2018/07/04	19	38.55	0	0.00	38.55	19	11,356	0.17%
2018/07/03	10	38.90	0	0.00	38.75	10	11,782	0.08%
2018/06/29	0	0.00	10	39.00	38.90	-10	12,681	-0.08%
2018/06/28	10	38.80	0	0.00	38.30	10	13,707	0.07%
2018/06/27	7	38.45	7	39.30	38.45	0	14,509	0.00%
2018/06/26	0	0.00	5	37.60	37.90	-5	14,969	-0.03%
2018/06/25	24	38.60	20	40.00	38.60	4	14,985	0.03%
2018/06/21	8	40.84	1	40.70	40.70	7	14,952	0.05%
2018/06/20	0	0.00	1	40.85	41.05	-1	14,944	-0.01%
2018/06/19	34	42.54	33	43.20	41.90	1	14,860	0.01%
2018/06/14	70	42.44	30	43.21	41.80	40	14,634	0.27%
2018/06/13	11	43.32	84	42.53	43.00	-73	14,427	-0.51%
2018/06/12	30	40.72	0	0.00	40.55	30	14,155	0.21%
2018/06/11	0	0.00	10	41.10	41.50	-10	14,102	-0.07%
2018/06/08	32	41.08	0	0.00	40.60	32	14,092	0.23%
2018/06/07	30	41.53	0	0.00	41.40	30	14,066	0.21%
2018/06/06	20	41.70	20	41.99	41.70	0	14,083	0.00%
2018/06/05	10	41.60	12	42.02	41.50	-2	14,052	-0.01%
2018/06/01	0	0.00	20	41.40	41.45	-20	13,910	-0.14%
2018/05/31	8	40.35	0	0.00	40.00	8	13,811	0.06%
2018/05/30	1	41.15	1	40.95	40.80	0	13,763	0.00%
2018/05/28	2	40.81	0	0.00	41.50	2	13,860	0.01%
2018/05/25	0	0.00	5	41.40	41.30	-5	13,857	-0.04%
2018/05/23	12	42.40	13	42.98	41.65	-1	14,037	-0.01%
2018/05/21	5	42.65	0	0.00	42.35	5	13,977	0.04%
2018/05/18	0	0.00	10	41.90	41.95	-10	13,920	-0.07%
2018/05/17	1	41.30	1	41.10	41.00	0	13,925	0.00%
2018/05/16	3	41.90	10	42.10	41.55	-7	13,931	-0.05%
2018/05/15	47	41.91	41	42.57	41.90	6	14,067	0.04%
2018/05/14	10	38.85	15	39.68	39.85	-5	13,964	-0.04%
2018/05/11	65	39.74	65	40.43	39.20	0	14,013	0.00%
2018/05/10	41	39.44	0	0.00	39.05	41	14,003	0.29%
2018/05/09	41	39.79	41	40.32	40.50	0	13,898	0.00%
2018/05/08	0	0.00	1	39.60	39.35	-1	13,790	-0.01%
2018/05/07	45	39.50	30	40.17	39.50	15	13,729	0.11%
2018/05/03	34	38.17	32	38.80	38.85	2	13,515	0.01%
2018/05/02	63	41.79	23	41.11	40.35	40	13,210	0.30%
2018/04/30	5	45.75	9	45.93	44.80	-4	12,872	-0.03%
2018/04/27	6	43.68	31	43.56	43.95	-25	12,666	-0.20%
2018/04/26	115	44.69	26	45.92	42.60	89	12,442	0.72%	大買/
2018/04/25	39	47.34	17	47.43	47.30	22	11,987	0.18%
2018/04/24	15	50.36	25	50.65	48.55	-10	11,725	-0.09%
2018/04/23	517	47.36	495	47.66	50.00	22	10,956	0.20%	大買/大賣/
2018/04/20	158	47.00	158	46.74	45.75	0	10,518	0.00%	大買/大賣/
2018/04/19	527	46.59	523	46.68	45.75	4	10,238	0.04%	大買/大賣/
2018/04/18	26	45.82	26	44.72	45.05	0	9,880	0.00%
2018/04/17	22	45.53	21	45.04	44.20	1	9,674	0.01%
2018/04/16	304	44.46	302	45.01	43.30	2	9,341	0.02%	大買/大賣/
2018/04/13	2	44.50	9	44.49	42.70	-7	9,143	-0.08%
2018/04/12	6	45.58	0	0.00	45.00	6	8,970	0.07%
2018/04/11	5	47.00	0	0.00	45.75	5	8,742	0.06%
2018/04/10	22	46.45	23	47.10	45.80	-1	8,194	-0.01%
2018/04/09	30	42.92	27	43.01	44.30	3	7,423	0.04%
2018/04/03	296	40.48	310	40.35	40.30	-14	7,016	-0.20%	大買/大賣/
2018/04/02	11	40.11	32	40.13	39.00	-21	6,619	-0.32%
2018/03/31	62	39.38	96	38.80	39.70	-34	6,123	-0.56%
2018/03/30	17	35.90	181	36.10	37.00	-164	5,122	-3.20%	大賣/鉅額交易
2018/03/29	0	0.00	161	33.17	33.65	-161	4,311	-3.73%	大賣/鉅額交易
2018/03/26	5	29.80	50	29.78	29.80	-45	3,683	-1.22%
2018/03/23	31	29.24	21	29.68	29.30	10	3,660	0.27%
2018/03/22	10	30.15	10	30.45	30.15	0	3,617	0.00%
2018/03/20	1	29.85	0	0.00	29.85	1	3,598	0.03%
2018/03/15	10	29.85	0	0.00	29.90	10	3,603	0.28%
2018/03/12	1	29.15	1	29.50	29.50	0	3,579	0.00%
2018/03/08	3	30.00	0	0.00	30.00	3	3,559	0.08%
2018/03/07	0	0.00	0.3	29.95	29.85	-0.3	3,561	-0.01%
2018/03/05	28	30.43	5	30.15	30.10	23	3,595	0.64%
2018/03/02	0.3	31.40	0	0.00	31.15	0.3	3,556	0.01%
2018/03/01	5	31.80	0	0.00	31.70	5	3,528	0.14%
2018/02/27	2	30.95	0	0.00	31.20	2	3,427	0.06%
2018/02/23	40	31.59	40	32.04	31.45	0	3,335	0.00%
2018/02/21	0	0.00	0.8	30.60	30.60	-0.8	3,131	-0.03%
2018/02/12	0	0.00	1	29.85	29.70	-1	3,099	-0.03%
2018/02/09	0	0.00	60	29.53	29.80	-60	3,090	-1.94%
2018/02/08	8.8	30.06	0	0.00	29.90	8.8	3,086	0.28%
2018/02/07	40	30.50	40	31.10	30.40	0	3,048	0.00%
2018/02/06	120	29.70	3	30.60	29.65	117	2,875	4.07%	大買/鉅額交易
2018/02/05	3	31.30	130	30.74	30.85	-127	2,706	-4.69%	大賣/鉅額交易
2018/02/02	10	30.75	10	31.20	30.75	0	2,687	0.00%
2018/01/30	2	29.80	5	29.95	29.60	-3	2,567	-0.12%
2018/01/29	5	30.72	0	0.00	30.40	5	2,545	0.20%
2018/01/25	0	0.00	2	30.00	29.90	-2	2,572	-0.08%
2018/01/24	2	29.70	2	29.75	29.65	0	2,502	0.00%
2018/01/19	10	29.00	32	29.03	29.00	-22	2,351	-0.94%
2018/01/18	15	28.33	0	0.00	28.15	15	2,366	0.63%
2018/01/15	20	28.50	0	0.00	28.40	20	2,398	0.83%
2018/01/11	20	29.25	0	0.00	28.90	20	2,414	0.83%
2018/01/05	10	28.75	10	29.05	29.05	0	2,311	0.00%
2018/01/03	0	0.00	2	29.00	28.95	-2	2,282	-0.09%