新光鋼 (2031)-元富券商分點個股進出

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
49.70
漲跌
▲0.05
漲幅
+0.10%
成交量
279張
產業
上市鋼鐵類股
559人加入追蹤

立即追蹤
本地時間:13:30

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－元富券商分點個股進出

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

元富券商分點個股進出
元富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
2024/11/28	1	49.55	0	0.00	49.55	1	1,020	0.10%
2024/11/26	0	0.00	1	50.70	50.90	-1	1,015	-0.10%
2024/11/21	5	49.70	0	0.00	49.95	5	1,036	0.48%
2024/11/20	20	49.98	0	0.00	49.90	20	1,048	1.91%
2024/11/19	0	0.00	0.1	50.10	50.30	-0.1	1,053	-0.01%
2024/11/18	0	0.00	1	50.10	50.20	-1	1,063	-0.09%
2024/11/13	2	50.50	0	0.00	49.85	2	1,064	0.19%
2024/11/12	0	0.00	68	49.95	49.75	-68	1,068	-6.36%
2024/11/08	4.3	52.00	0	0.00	51.50	4.3	1,059	0.41%
2024/11/07	1	53.80	0	0.00	53.40	1	1,075	0.09%
2024/11/06	0	0.00	2	53.70	53.10	-2	1,167	-0.17%
2024/11/04	1	55.30	3	55.50	55.10	-2	1,184	-0.17%
2024/10/29	1	55.70	0	0.00	55.80	1	1,276	0.08%
2024/10/28	1	57.00	23	57.08	57.00	-22	1,275	-1.72%
2024/10/23	0	0.00	1	58.20	58.20	-1	1,368	-0.07%
2024/10/21	0	58.80	7	58.30	58.90	-7	1,410	-0.50%
2024/10/18	7	58.80	0	0.00	58.30	7	1,436	0.49%
2024/10/15	0	0.00	5	57.80	57.30	-5	1,424	-0.35%
2024/10/14	5	57.70	3	57.70	57.90	2	1,425	0.14%
2024/10/11	3	57.87	0	0.00	57.50	3	1,436	0.21%
2024/10/08	11	60.36	0	0.00	60.10	11	1,418	0.78%
2024/10/07	15	61.34	0	0.00	61.40	15	1,433	1.05%
2024/10/01	0	0.00	12	60.40	60.10	-12	1,437	-0.83%
2024/09/30	51	60.94	12	60.90	60.40	39	1,449	2.69%
2024/09/27	17	60.48	7.3	59.78	60.60	9.7	1,446	0.67%
2024/09/26	0	0.00	9	59.10	58.60	-9	1,447	-0.62%
2024/09/25	9	58.80	0	0.00	58.90	9	1,521	0.59%
2024/09/24	0	0.00	40	57.32	58.00	-40	1,575	-2.54%
2024/09/20	0	57.70	1	57.40	57.80	-1	1,605	-0.06%
2024/09/19	40	57.21	0	0.00	57.30	40	1,624	2.46%
2024/09/18	6	56.80	0	0.00	56.70	6	1,655	0.36%
2024/09/04	4	55.68	0	0.00	56.10	4	2,491	0.16%
2024/09/03	4	59.00	0	0.00	58.60	4	2,499	0.16%
2024/08/30	2	59.45	0	0.00	59.60	2	2,503	0.08%
2024/08/28	0	0.00	1	59.90	59.70	-1	2,515	-0.04%
2024/08/20	0	59.50	0	0.00	59.10	0	2,546	0.00%
2024/08/16	1	59.30	0	0.00	59.30	1	2,566	0.04%
2024/08/15	0	0.00	5	59.60	59.00	-5	2,577	-0.19%
2024/08/14	6	60.40	1	59.50	59.50	5	2,632	0.19%
2024/08/13	0	59.60	0	0.00	59.30	0	2,654	0.00%
2024/08/12	1	60.10	0	0.00	60.00	1	2,661	0.04%
2024/08/09	0	0.00	5	60.00	59.90	-5	2,660	-0.19%
2024/08/08	14	60.55	13	60.59	60.00	1	2,621	0.04%
2024/08/07	4	58.90	0	0.00	58.90	4	2,526	0.16%
2024/08/05	0	0.00	8	55.66	54.20	-8	2,502	-0.32%
2024/08/02	5	60.90	5	60.40	60.00	0	2,491	0.00%
2024/08/01	3	61.30	1	61.00	61.10	2	2,503	0.08%
2024/07/31	6	60.22	0	0.00	59.80	6	2,497	0.24%
2024/07/30	2	60.15	20	59.70	60.80	-18	2,496	-0.72%
2024/07/23	115.6	58.92	0	0.00	59.00	115.6	2,538	4.55%	大買/鉅額交易
2024/07/22	3	57.93	1	57.50	57.50	2	2,540	0.08%
2024/07/19	0	0.00	137	60.00	59.80	-137	2,536	-5.40%	大賣/鉅額交易
2024/07/18	0	0.00	4	61.58	61.40	-4	2,524	-0.16%
2024/07/17	4	60.90	1	60.90	60.90	3	2,511	0.12%
2024/07/16	0	0.00	12	60.63	60.60	-12	2,520	-0.48%
2024/07/15	0	0.00	4	60.60	60.70	-4	2,542	-0.16%
2024/07/12	4	61.10	0	0.00	60.70	4	2,558	0.16%
2024/07/11	0	0.00	69	59.75	59.80	-69	2,551	-2.70%
2024/07/09	0	0.00	50	59.60	60.40	-50	2,580	-1.94%
2024/07/08	0	0.00	7	60.60	60.70	-7	2,590	-0.27%
2024/07/05	0	0.00	1.5	61.37	61.40	-1.5	2,607	-0.06%
2024/07/04	0	0.00	5	61.50	62.00	-5	2,654	-0.19%
2024/07/03	9	61.60	3	61.30	61.40	6	2,732	0.22%
2024/07/02	18	63.94	30.5	63.94	64.10	-12.5	2,717	-0.46%
2024/07/01	29	65.11	10	65.20	64.30	19	2,743	0.69%
2024/06/28	64	64.39	12	64.40	64.00	52	2,677	1.94%
2024/06/27	9	63.57	0	0.00	63.50	9	2,626	0.34%
2024/06/26	0	0.00	5	63.10	63.20	-5	2,631	-0.19%
2024/06/25	5	63.00	0	0.00	63.10	5	2,631	0.19%
2024/06/21	9	64.09	0	0.00	63.30	9	2,616	0.34%
2024/06/20	8	65.20	15	65.11	64.80	-7	2,589	-0.27%
2024/06/19	2	65.00	17	65.54	64.70	-15	2,578	-0.58%
2024/06/18	3	66.60	23	66.87	65.30	-20	2,569	-0.78%
2024/06/17	128	68.42	47	67.76	69.60	81	2,437	3.32%	大買/
2024/06/14	15	62.73	38	62.55	64.10	-23	2,147	-1.07%
2024/06/13	22	61.33	0	0.00	61.50	22	2,115	1.04%
2024/06/07	1	62.00	40	62.00	61.90	-39	2,201	-1.77%
2024/06/06	1	59.90	19	60.35	60.40	-18	2,205	-0.82%
2024/06/04	5	60.30	0	0.00	60.90	5	2,326	0.21%
2024/06/03	0	0.00	4	60.43	60.80	-4	2,362	-0.17%
2024/05/31	0	0.00	1	60.50	60.60	-1	2,394	-0.04%
2024/05/30	0	0.00	20	60.70	60.40	-20	2,449	-0.82%
2024/05/29	16	61.18	125	61.25	61.00	-109	2,551	-4.27%	大賣/鉅額交易
2024/05/28	1	61.50	31	61.50	61.50	-30	2,610	-1.15%
2024/05/27	5	60.30	0	0.00	60.20	5	2,683	0.19%
2024/05/23	1	59.40	17	59.80	59.60	-16	2,900	-0.55%
2024/05/22	140	60.67	0	0.00	60.70	140	2,994	4.68%	大買/鉅額交易
2024/05/21	0	0.00	3	60.73	60.60	-3	3,027	-0.10%
2024/05/20	4	62.40	8	62.00	60.60	-4	3,064	-0.13%
2024/05/17	8	61.70	0	0.00	61.30	8	3,039	0.26%
2024/05/15	0	0.00	0	61.30	61.40	0	3,093	0.00%
2024/05/14	1	60.60	1	60.90	61.00	0	3,111	0.00%
2024/05/07	0	0.00	3	59.90	59.40	-3	3,099	-0.10%
2024/05/06	0	0.00	4	60.80	60.50	-4	3,074	-0.13%
2024/05/03	8	61.30	1	61.20	61.30	7	3,063	0.23%
2024/05/02	5	61.20	0.1	60.50	61.00	4.9	3,052	0.16%
2024/04/30	0	0.00	0.1	59.70	58.80	-0.1	3,021	0.00%
2024/04/29	3	58.80	0.8	59.12	59.20	2.2	2,985	0.08%
2024/04/26	1	57.50	0	0.00	57.50	1	2,963	0.03%
2024/04/25	1	57.80	0	0.00	57.10	1	2,960	0.03%
2024/04/22	1	59.10	0	0.00	58.70	1	2,976	0.03%
2024/04/19	5	59.14	0	0.00	59.50	5	2,969	0.17%
2024/04/16	4	58.90	5	58.40	58.40	-1	2,947	-0.03%
2024/04/12	4	60.30	0	0.00	60.10	4	2,946	0.14%
2024/04/11	0	0.00	10	60.93	61.00	-10	2,953	-0.34%
2024/04/10	13	62.74	76	63.11	61.70	-63	2,937	-2.14%
2024/04/09	56	64.39	4	64.50	64.40	52	2,904	1.79%
2024/04/03	0	0.00	83	62.54	61.60	-83	2,821	-2.94%
2024/04/02	10	61.44	0	0.00	61.10	10	2,828	0.35%
2024/04/01	0	0.00	16	61.38	61.20	-16	2,879	-0.56%
2024/03/28	3	62.50	0	0.00	62.10	3	3,061	0.10%
2024/03/25	27	63.52	0	0.00	63.00	27	3,412	0.79%
2024/03/21	54	63.25	3	63.60	63.10	51	4,125	1.24%
2024/03/20	0	0.00	17	62.34	61.90	-17	4,344	-0.39%
2024/03/19	12	65.14	9	64.60	64.60	3	4,273	0.07%
2024/03/18	2	63.50	1	63.70	63.00	1	4,223	0.02%
2024/03/15	12	62.59	7	62.06	62.30	5	4,150	0.12%
2024/03/13	5	60.36	7	59.90	60.10	-2	4,100	-0.05%
2024/03/12	2	60.50	0	0.00	61.00	2	4,081	0.05%
2024/03/11	80	59.87	18	60.19	60.10	62	4,060	1.53%
2024/03/08	7	62.23	20	62.31	61.20	-13	4,041	-0.32%
2024/03/07	1	64.90	0	0.00	64.50	1	4,007	0.02%
2024/03/06	3	65.27	10	65.30	65.40	-7	3,983	-0.18%
2024/03/05	709	65.69	10	65.95	66.00	699	3,952	17.68%	大買/鉅額交易
2024/03/04	32	67.13	43	67.51	66.20	-11	3,929	-0.28%
2024/03/01	23	66.81	131	66.96	66.80	-108	3,824	-2.82%	大賣/鉅額交易
2024/02/29	159	66.81	151	65.97	66.80	8	3,755	0.21%	大買/大賣/
2024/02/27	19	65.33	27.9	64.46	64.80	-8.9	3,652	-0.24%
2024/02/26	138	65.01	39.6	65.86	65.60	98.4	3,587	2.74%	大買/
2024/02/23	7	62.59	36.7	62.37	62.80	-29.7	3,454	-0.86%
2024/02/22	17	60.14	12	59.93	60.50	5	3,367	0.15%
2024/02/21	0	0.00	109	59.74	59.30	-109	3,339	-3.26%	大賣/鉅額交易
2024/02/20	4	61.50	26	61.00	61.00	-22	3,290	-0.67%
2024/02/19	200	61.35	396	61.13	61.80	-196	3,280	-5.98%	大買/大賣/鉅額交易
2024/02/16	6	59.40	29	59.93	59.80	-23	3,237	-0.71%
2024/02/05	1	57.60	9	57.44	57.50	-8	3,175	-0.25%
2024/02/02	5	57.00	0	0.00	56.70	5	3,154	0.16%
2024/01/30	0	0.00	0.2	55.90	56.00	-0.2	3,143	-0.01%
2024/01/29	0	0.00	86	55.65	56.30	-86	3,128	-2.75%
2024/01/26	1	55.30	0	0.00	55.50	1	3,114	0.03%
2024/01/24	0	0.00	0.1	55.70	55.40	-0.1	3,099	0.00%
2024/01/22	0	0.00	56	53.22	53.90	-56	3,065	-1.83%
2024/01/19	0.1	53.60	0	0.00	53.50	0.1	3,054	0.00%
2024/01/18	0	0.00	0	53.50	53.40	0	3,046	0.00%
2024/01/17	1.1	53.31	0	0.00	53.40	1.1	3,042	0.04%
2024/01/11	5	54.20	0	0.00	54.50	5	2,987	0.17%
2024/01/10	4	54.45	0	0.00	54.40	4	3,017	0.13%
2024/01/08	17.1	57.24	12	57.08	56.60	5.1	2,987	0.17%
2024/01/05	12	57.20	0	0.00	57.50	12	2,971	0.40%
2024/01/03	2	56.60	0	0.00	56.40	2	2,933	0.07%
2023/12/29	0	0.00	1	57.80	57.70	-1	2,891	-0.03%
2023/12/28	4	58.38	70.3	59.06	58.20	-66.3	2,881	-2.30%
2023/12/27	7	61.17	15	60.54	60.60	-8	2,802	-0.29%
2023/12/26	0	0.00	13	60.30	60.30	-13	2,746	-0.47%
2023/12/25	2	61.85	7	61.43	60.50	-5	2,710	-0.18%
2023/12/22	6.1	60.87	36	61.05	60.60	-29.9	2,552	-1.17%
2023/12/21	147	61.61	183.8	61.56	61.70	-36.8	2,485	-1.48%	大買/大賣/
2023/12/20	10.1	59.77	14	59.34	60.10	-3.9	2,332	-0.17%
2023/12/19	94.1	60.10	14.4	58.58	60.10	79.7	2,165	3.68%
2023/12/18	59	57.29	9	57.93	58.00	50	1,870	2.67%
2023/12/15	4	55.28	37.4	56.08	56.40	-33.4	1,433	-2.33%
2023/12/14	0	0.00	38	51.30	51.30	-38	1,169	-3.25%
2023/12/08	0	0.00	3	51.80	51.00	-3	1,210	-0.25%
2023/12/07	3	52.00	1	52.20	51.70	2	1,191	0.17%
2023/12/04	3	51.00	15	51.47	51.80	-12	1,156	-1.04%
2023/12/01	0	0.00	2	50.40	50.20	-2	1,117	-0.18%
2023/11/30	1	49.90	12	49.77	49.90	-11	1,112	-0.99%
2023/11/29	22	49.67	8	49.80	49.85	14	1,133	1.23%
2023/11/28	8	49.15	0	0.00	49.15	8	1,111	0.72%
2023/11/22	2	49.48	7	49.45	49.10	-5	1,126	-0.44%
2023/11/21	14	49.61	1	49.60	49.35	13	1,117	1.16%
2023/11/20	0	0.00	0.2	48.50	48.60	-0.2	1,099	-0.02%
2023/11/16	0	0.00	4	48.60	48.30	-4	1,119	-0.36%
2023/11/15	0	0.00	1.6	47.71	47.90	-1.6	1,111	-0.15%
2023/11/14	1	46.50	0	46.60	46.55	1	1,107	0.09%
2023/11/09	0	0.00	1	47.95	47.95	-1	1,162	-0.09%
2023/10/24	1	46.00	0	0.00	46.15	1	1,821	0.05%
2023/10/23	1	46.70	0	0.00	46.30	1	1,846	0.05%
2023/10/19	12	47.30	0	0.00	47.30	12	1,868	0.64%
2023/10/16	0	0.00	1	47.35	47.90	-1	1,879	-0.05%
2023/10/05	2	46.10	193	46.04	45.95	-191	1,916	-9.97%	大賣/鉅額交易
2023/10/03	10	46.25	0	0.00	46.40	10	1,925	0.52%
2023/10/02	1	46.35	0	0.00	46.70	1	1,949	0.05%
2023/09/28	30.1	47.12	0	0.00	46.75	30.1	1,964	1.53%
2023/09/27	1	47.65	5	47.75	47.45	-4	1,973	-0.20%
2023/09/26	1.1	48.03	2	48.00	48.00	-0.9	1,980	-0.04%
2023/09/22	0	0.00	3	49.20	49.30	-3	1,989	-0.15%
2023/09/21	1	49.20	0	0.00	49.20	1	2,008	0.05%
2023/09/20	0	0.00	1	50.00	50.00	-1	2,000	-0.05%
2023/09/18	40	50.23	1.5	50.11	49.95	38.5	2,002	1.92%
2023/09/15	2	49.20	80	48.82	49.50	-78	1,982	-3.93%
2023/09/14	0	0.00	1	48.30	48.65	-1	1,988	-0.05%
2023/09/13	1	47.60	1	48.20	47.70	0	1,995	0.00%
2023/09/07	1	47.80	12	47.93	47.85	-11	2,138	-0.51%
2023/09/05	1	48.70	0	0.00	49.00	1	2,181	0.05%
2023/09/04	22	49.39	1	49.50	49.35	21	2,181	0.96%
2023/08/31	0	0.00	1	46.95	46.85	-1	2,176	-0.05%
2023/08/30	0	0.00	10	46.20	46.25	-10	2,213	-0.45%
2023/08/28	11	45.65	0	0.00	45.60	11	2,260	0.49%
2023/08/23	3	45.50	0	0.00	45.60	3	2,313	0.13%
2023/08/22	0	0.00	6	45.26	45.30	-6	2,338	-0.26%
2023/08/18	1	47.20	21	46.65	46.80	-20	2,396	-0.83%
2023/08/16	1	47.00	0	0.00	47.05	1	2,653	0.04%
2023/08/14	1	48.00	0	0.00	47.85	1	2,807	0.04%
2023/08/11	0	0.00	10	49.54	49.55	-10	2,793	-0.36%
2023/08/09	5	50.20	370	50.89	51.00	-365	2,751	-13.26%	大賣/鉅額交易
2023/08/08	0	0.00	80	51.60	51.90	-80	2,717	-2.94%
2023/08/07	431.1	51.54	0	0.00	51.80	431.1	2,700	15.96%	大買/鉅額交易
2023/08/04	40	52.50	106	52.20	52.00	-66	2,689	-2.45%	大賣/
2023/08/02	75	50.91	18	50.07	50.60	57	2,621	2.17%
2023/08/01	20	49.93	0	0.00	50.00	20	2,511	0.80%
2023/07/31	21	48.15	0	0.00	48.65	21	2,473	0.85%
2023/07/28	17	47.98	4	47.90	47.85	13	2,428	0.54%
2023/07/24	24	46.09	2	45.85	45.90	22	2,543	0.86%
2023/07/21	6	45.63	0	0.00	45.75	6	2,584	0.23%
2023/07/20	20	45.95	5	46.20	45.95	15	2,801	0.54%
2023/07/18	20	44.05	38	44.26	44.25	-18	3,547	-0.51%
2023/07/17	50	44.40	0.2	43.75	44.85	49.8	3,713	1.34%
2023/07/14	60	43.28	0	0.00	43.10	60	3,698	1.62%
2023/07/13	20	42.90	0	0.00	42.75	20	3,727	0.54%
2023/07/10	0	0.00	23	43.78	43.70	-23	3,759	-0.61%
2023/07/07	4	44.10	0	0.00	43.95	4	3,764	0.11%
2023/07/06	5	45.36	2	45.50	45.00	3	3,756	0.08%
2023/07/05	12	46.75	10	46.85	46.50	2	3,749	0.05%
2023/06/29	0	0.00	0	46.70	46.60	0	3,772	0.00%
2023/06/26	2	46.53	2	46.55	46.55	0	3,809	0.00%
2023/06/20	2	47.28	0	0.00	47.30	2	3,886	0.05%
2023/06/16	0	47.45	0	0.00	47.55	0	3,975	0.00%
2023/06/13	2	46.45	0	0.00	46.70	2	4,041	0.05%
2023/06/12	1	47.50	0	0.00	47.70	1	4,001	0.03%
2023/05/30	2	47.40	0	0.00	47.60	2	3,932	0.05%
2023/05/29	0	0.00	0	48.75	48.80	0	3,909	0.00%
2023/05/25	0	0.00	102	49.19	50.10	-102	3,906	-2.61%	大賣/鉅額交易
2023/05/24	25	49.70	3	49.55	49.70	22	3,873	0.57%
2023/05/23	15	49.23	10	48.36	49.50	5	3,834	0.13%
2023/05/22	81	46.99	115.2	46.32	47.20	-34.2	3,703	-0.92%	大賣/
2023/05/19	35	49.57	2	48.58	49.75	33	3,560	0.93%
2023/05/18	3	46.68	0	0.00	46.60	3	3,388	0.09%
2023/05/16	0	45.50	0	0.00	45.50	0	3,378	0.00%
2023/05/15	0	44.95	0	0.00	44.90	0	3,405	0.00%
2023/05/12	0	0.00	37	46.18	45.10	-37	3,431	-1.08%
2023/05/11	0	0.00	37	46.18	45.90	-37	3,428	-1.08%
2023/05/10	5.1	47.04	12	45.93	47.05	-6.9	3,417	-0.20%
2023/05/09	14	45.00	2	45.20	44.75	12	3,377	0.36%
2023/05/08	11	47.05	1	47.00	46.40	10	3,357	0.30%
2023/05/05	1	47.65	0	0.00	47.05	1	3,362	0.03%
2023/05/04	0	47.20	2	46.90	46.70	-2	3,347	-0.06%
2023/05/03	0	0.00	1	47.15	47.20	-1	3,391	-0.03%
2023/05/02	6	47.12	7	47.72	47.45	-1	3,457	-0.03%
2023/04/28	0	0.00	1	48.85	48.85	-1	3,432	-0.03%
2023/04/27	28	48.67	3	48.85	49.65	25	3,416	0.73%
2023/04/26	11	47.89	2	47.60	47.95	9	3,343	0.27%
2023/04/25	47	50.23	28	48.64	48.20	19	3,305	0.58%
2023/04/24	4	51.45	27	50.71	49.80	-23	3,135	-0.73%
2023/04/21	70	51.49	33.6	52.47	53.60	36.4	2,823	1.29%
2023/04/20	12	49.34	6.2	49.74	48.80	5.8	2,378	0.24%
2023/04/19	1	46.45	0	0.00	46.35	1	2,220	0.05%
2023/04/18	20	47.25	10	47.44	47.20	10	2,214	0.45%
2023/04/17	10	46.93	0	0.00	47.00	10	2,185	0.46%
2023/04/12	0	0.00	80	45.32	45.60	-80	2,162	-3.70%
2023/04/11	0	45.30	0	0.00	44.95	0	2,188	0.00%
2023/04/06	4	47.83	5	47.84	47.75	-1	2,206	-0.05%
2023/03/31	3	47.95	0	0.00	47.95	3	2,282	0.13%
2023/03/29	1	47.45	11	47.66	47.65	-10	2,498	-0.40%
2023/03/28	0	0.00	13	46.98	47.00	-13	2,514	-0.52%
2023/03/27	2	48.20	10	47.80	47.50	-8	2,528	-0.32%
2023/03/24	1	47.75	0	47.95	48.00	1	2,580	0.04%
2023/03/23	3	48.53	3	48.25	48.00	0	2,648	0.00%
2023/03/22	13	47.50	4	47.33	47.70	9	2,646	0.34%
2023/03/21	11	46.56	2	46.80	47.50	9	2,725	0.33%
2023/03/20	16	45.70	4	45.75	46.00	12	2,664	0.45%
2023/03/17	22	45.50	0	0.00	45.70	22	2,651	0.83%
2023/03/16	2	43.78	21	44.02	43.60	-19	2,569	-0.74%
2023/03/14	15	45.96	11	45.68	45.70	4	2,564	0.16%
2023/03/13	3	45.35	0	0.00	45.50	3	2,555	0.12%
2023/03/10	1	44.95	0	0.00	45.15	1	2,546	0.04%
2023/03/09	0	0.00	2	44.80	44.90	-2	2,542	-0.08%
2023/03/08	0	0.00	12	45.49	45.55	-12	2,542	-0.47%
2023/03/07	5	45.80	0	0.00	45.75	5	2,547	0.20%
2023/03/06	0	0.00	28	45.53	45.75	-28	2,544	-1.10%
2023/03/03	1	45.05	0	0.00	45.15	1	2,549	0.04%
2023/03/02	0	0.00	6	45.19	45.25	-6	2,549	-0.24%
2023/03/01	5	43.65	6	43.88	43.30	-1	2,504	-0.04%
2023/02/24	3	44.12	0	0.00	44.70	3	2,470	0.12%
2023/02/23	4	44.69	10	44.57	44.75	-6	2,465	-0.24%
2023/02/22	26	44.32	4	44.40	44.25	22	2,466	0.89%
2023/02/17	5	44.70	30	44.79	45.15	-25	2,609	-0.96%
2023/02/16	0	45.40	0	0.00	45.35	0	2,625	0.00%
2023/02/14	1	44.55	0.1	45.00	45.15	0.9	2,627	0.04%
2023/02/13	7	44.30	0	0.00	44.55	7	2,638	0.27%
2023/02/10	11	45.13	0	0.00	45.00	11	2,609	0.42%
2023/02/09	33	45.95	0	0.00	45.90	33	2,581	1.28%
2023/02/08	20	46.95	15	46.90	46.75	5	2,559	0.20%
2023/02/07	3	46.67	2	47.15	47.05	1	2,548	0.04%
2023/02/06	2	47.70	6	47.14	46.90	-4	2,534	-0.16%
2023/02/02	10	47.63	0	0.00	47.45	10	2,481	0.40%
2023/02/01	7	47.86	0	0.00	47.90	7	2,475	0.28%
2023/01/31	2	48.15	10.4	48.33	48.40	-8.4	2,415	-0.35%
2023/01/30	6	46.55	0.3	46.38	46.60	5.7	2,314	0.25%
2023/01/17	0	45.35	1.1	45.16	45.30	-1.1	2,270	-0.05%
2023/01/16	0	0.00	1	44.20	44.15	-1	2,237	-0.04%
2023/01/13	0	0.00	4	44.79	44.70	-4	2,224	-0.18%
2023/01/12	2	44.90	16.1	44.73	44.85	-14.1	2,243	-0.63%
2023/01/11	0	0.00	39	43.87	43.80	-39	2,195	-1.78%
2023/01/10	12	44.00	8	43.81	43.50	4	2,173	0.18%
2023/01/09	68	43.72	2	43.75	43.80	66	2,168	3.04%
2023/01/04	0	0.00	3	43.65	43.50	-3	2,150	-0.14%
2023/01/03	3	43.25	12	43.21	43.40	-9	2,142	-0.42%
2022/12/30	1	42.75	2	42.60	42.90	-1	2,126	-0.05%
2022/12/29	2	43.40	26	42.31	42.00	-24	2,104	-1.14%
2022/12/23	3	44.58	4	44.23	44.00	-1	2,043	-0.05%
2022/12/22	2	43.63	4.3	42.91	44.25	-2.3	1,970	-0.12%
2022/12/21	62	41.88	8	41.84	41.55	54	1,821	2.96%
2022/12/20	0	41.10	3	40.35	40.35	-3	1,741	-0.17%
2022/12/19	2	41.85	1	42.00	41.70	1	1,730	0.06%
2022/12/16	7	42.05	1.1	42.21	42.00	5.9	1,698	0.35%
2022/12/15	8	42.05	11.1	41.66	42.10	-3.1	1,633	-0.19%
2022/12/14	2	40.55	7.1	40.89	40.50	-5.1	1,535	-0.33%
2022/12/13	8	40.16	64	41.69	41.70	-56	1,483	-3.77%
2022/12/12	3	38.85	0	0.00	39.05	3	1,359	0.22%
2022/12/09	0	0.00	5	39.25	39.25	-5	1,357	-0.37%
2022/12/08	0	38.00	0	0.00	38.25	0	1,353	0.00%
2022/12/05	14	39.06	0.1	38.85	39.30	13.9	1,372	1.01%
2022/12/02	0	38.25	0.3	38.62	38.25	-0.2	1,426	-0.02%
2022/12/01	0	0.00	34.1	38.41	38.50	-34.1	1,522	-2.24%
2022/11/30	0	37.85	0	0.00	37.95	0	1,509	0.00%
2022/11/28	0.2	36.80	0	0.00	37.15	0.2	1,505	0.01%
2022/11/25	0	37.50	2	38.30	37.25	-2	1,502	-0.13%
2022/11/24	0	38.00	6	37.15	37.25	-6	1,482	-0.40%
2022/11/23	30.1	37.00	0	0.00	37.00	30.1	1,473	2.04%
2022/11/22	0	0.00	3	37.70	37.35	-3	1,476	-0.20%
2022/11/21	0	0.00	8	37.20	37.80	-8	1,476	-0.54%
2022/11/18	80	37.68	0	0.00	37.70	80	1,482	5.40%
2022/11/17	2	37.00	0	0.00	37.40	2	1,480	0.14%
2022/11/16	0.1	37.80	0	0.00	37.35	0.1	1,476	0.00%
2022/11/15	1.1	37.64	1	37.50	37.50	0.1	1,428	0.01%
2022/11/14	0	0.00	22	34.90	35.20	-22	1,319	-1.67%
2022/11/08	0	0.00	0	35.85	35.75	0	1,401	0.00%
2022/11/04	0	34.65	0	0.00	34.75	0	1,499	0.00%
2022/11/03	0	0.00	0.1	34.25	34.50	-0.1	1,509	-0.01%
2022/11/01	0	34.20	0	0.00	34.35	0	1,534	0.00%
2022/10/31	0	34.30	0	0.00	34.20	0	1,550	0.00%
2022/10/28	0	34.20	0	0.00	34.15	0	1,581	0.00%
2022/10/19	50	35.44	0	0.00	35.20	50	1,805	2.77%
2022/10/14	50	34.52	0	0.00	34.50	50	1,817	2.75%
2022/10/13	0	0.00	30	32.93	33.20	-30	1,846	-1.62%
2022/10/12	2	34.70	5	34.80	34.70	-3	1,873	-0.16%
2022/10/11	0	0.00	21	33.85	34.80	-21	1,885	-1.11%
2022/10/05	19	35.10	0	0.00	35.05	19	1,912	0.99%
2022/10/04	2	34.15	0	0.00	34.30	2	1,933	0.10%
2022/09/30	0	0.00	108	33.37	34.00	-108	1,920	-5.62%	大賣/鉅額交易
2022/09/29	43	34.55	400	34.09	33.95	-357	1,925	-18.54%	大賣/鉅額交易
2022/09/28	0	0.00	3	34.05	34.05	-3	1,965	-0.15%
2022/09/27	0	0.00	12	34.10	34.90	-12	2,006	-0.60%
2022/09/26	0	0.00	13	35.34	34.45	-13	2,027	-0.64%
2022/09/21	5	37.30	0	0.00	37.15	5	2,072	0.24%
2022/09/20	12	37.82	1	37.85	37.60	11	2,091	0.53%
2022/09/19	12	39.57	0	0.00	38.40	12	2,096	0.57%
2022/09/16	5	38.60	0	0.00	38.85	5	2,104	0.24%
2022/09/15	5	38.80	0	0.00	39.15	5	2,134	0.23%
2022/09/13	5	39.30	0	0.00	39.80	5	2,205	0.23%
2022/09/12	5	38.50	1	39.00	39.80	4	2,259	0.18%
2022/09/08	6	38.94	4	38.85	38.80	2	2,242	0.09%
2022/09/07	0	0.00	13	36.39	36.30	-13	2,193	-0.59%
2022/08/30	0	37.70	0	0.00	37.95	0	2,203	0.00%
2022/08/26	0	38.70	0	0.00	38.90	0	2,222	0.00%
2022/08/25	0	0.00	150	38.62	38.65	-150	2,230	-6.72%	大賣/鉅額交易
2022/08/24	0	38.20	0	0.00	39.05	0	2,223	0.00%
2022/08/23	0	38.60	5	37.90	37.95	-5	2,223	-0.22%
2022/08/22	5	38.30	0	0.00	38.55	5	2,251	0.22%
2022/08/18	0	39.25	0	0.00	39.65	0	2,281	0.00%
2022/08/17	0	39.85	0	0.00	39.25	0	2,296	0.00%
2022/08/15	655	39.33	1	39.35	40.00	654	2,319	28.20%	大買/鉅額交易
2022/08/12	0	0.00	21	38.15	38.20	-21	2,268	-0.93%
2022/08/11	173	36.67	0	0.00	36.80	173	2,251	7.68%	大買/鉅額交易
2022/08/10	2	36.00	0	0.00	36.00	2	2,304	0.09%
2022/08/05	0	35.10	0	0.00	35.30	0	2,517	0.00%
2022/08/04	10	34.10	2	34.60	34.60	8	2,699	0.30%
2022/08/03	3	35.93	2	35.75	35.20	1	2,871	0.03%
2022/08/02	4	36.20	0	0.00	36.55	4	2,922	0.14%
2022/08/01	9	37.97	7	38.07	37.85	2	2,926	0.07%
2022/07/28	0	36.00	0	0.00	34.85	0	2,938	0.00%
2022/07/27	0	35.70	0	0.00	35.05	0	3,030	0.00%
2022/07/26	1	35.20	0	0.00	35.20	1	3,052	0.03%
2022/07/22	1	35.65	0	0.00	35.70	1	3,111	0.03%
2022/07/21	10	35.30	0	0.00	35.70	10	3,169	0.32%
2022/07/20	10	35.85	0	0.00	36.00	10	3,284	0.30%
2022/07/18	20	34.64	2	34.15	35.00	18	3,363	0.54%
2022/07/13	0	33.60	0	0.00	33.95	0	3,715	0.00%
2022/07/07	0	34.15	0	0.00	34.40	0	4,531	0.00%
2022/07/06	0	0.00	2	35.40	34.10	-2	4,607	-0.04%
2022/07/05	2	39.30	0	0.00	39.30	2	4,714	0.04%
2022/07/04	1	38.05	0	0.00	38.45	1	4,741	0.02%
2022/07/01	0	39.65	25	38.54	37.85	-25	4,928	-0.51%
2022/06/23	11	40.35	5	40.20	40.20	6	5,563	0.11%
2022/06/22	1	40.20	0	0.00	40.60	1	5,704	0.02%
2022/06/21	0	42.15	714	41.99	42.35	-714	5,876	-12.15%	大賣/鉅額交易
2022/06/20	1	42.50	223	41.75	41.50	-222	5,941	-3.74%	大賣/鉅額交易
2022/06/17	5	44.08	5	44.15	44.15	0	5,929	0.00%
2022/06/16	29	45.84	0	0.00	45.00	29	5,954	0.49%
2022/06/14	31	46.40	10	46.35	46.85	21	6,001	0.35%
2022/06/13	45	47.51	0	0.00	47.25	45	6,048	0.74%
2022/06/10	27	49.00	0	0.00	48.80	27	6,117	0.44%
2022/06/09	0	50.00	0	0.00	49.85	0	6,213	0.00%
2022/06/07	2	50.70	0	0.00	50.70	2	6,319	0.03%
2022/05/27	0	0.00	1	49.80	49.70	-1	6,570	-0.02%
2022/05/26	0	0.00	1	49.30	48.75	-1	6,797	-0.01%
2022/05/25	1	47.50	0	0.00	48.55	1	6,898	0.01%
2022/05/24	20	48.48	5	48.55	48.15	15	6,930	0.22%
2022/05/23	1	48.95	0	0.00	48.95	1	6,917	0.01%
2022/05/20	0	48.50	0	0.00	48.65	0	6,929	0.00%
2022/05/19	1	47.90	0	0.00	48.30	1	7,060	0.01%
2022/05/18	11	49.95	0	0.00	50.00	11	7,041	0.16%
2022/05/16	2	49.15	11	49.20	48.90	-9	6,957	-0.13%
2022/05/13	27	49.52	60	49.75	49.70	-33	6,918	-0.48%
2022/05/12	25	50.32	0	0.00	50.00	25	6,906	0.36%
2022/05/11	123	53.63	8	53.95	52.40	115	6,732	1.71%	大買/鉅額交易
2022/05/10	44	56.82	407	56.96	57.10	-363	6,590	-5.51%	大賣/鉅額交易
2022/05/09	38	58.32	342	58.14	58.00	-304	6,529	-4.66%	大賣/鉅額交易
2022/05/06	1	60.00	10	61.10	60.40	-9	6,495	-0.14%
2022/05/05	91	61.94	40	62.70	62.40	51	6,448	0.79%
2022/05/04	43	62.19	40	63.22	62.00	3	6,383	0.05%
2022/05/03	3	63.40	0	0.00	63.50	3	6,305	0.05%
2022/04/28	20	64.40	0	0.00	64.20	20	6,285	0.32%
2022/04/27	1	65.10	9	64.06	65.00	-8	6,252	-0.13%
2022/04/26	9	66.68	87	64.75	65.10	-78	6,193	-1.26%
2022/04/25	1	68.00	21	67.10	66.10	-20	6,069	-0.33%
2022/04/22	41	70.08	186	69.46	69.40	-145	5,992	-2.42%	大賣/鉅額交易
2022/04/21	1	70.90	79	70.83	69.50	-78	5,952	-1.31%
2022/04/20	24	69.78	60	69.64	71.40	-36	5,912	-0.61%
2022/04/19	20	72.59	8	73.10	72.40	12	5,733	0.21%
2022/04/18	112	73.15	51	73.31	72.90	61	5,664	1.08%	大買/
2022/04/15	836	76.48	107	76.82	75.50	729	5,535	13.17%	大買/大賣/鉅額交易
2022/04/14	183	74.94	115.7	75.08	74.80	67.3	5,271	1.28%	大買/大賣/
2022/04/13	11	71.70	3.3	72.17	71.20	7.7	4,961	0.16%
2022/04/12	0	70.60	42	70.21	70.70	-42	4,847	-0.87%
2022/04/11	2	70.90	2.1	71.31	69.80	-0.1	4,768	0.00%
2022/04/08	1	68.30	0	0.00	69.20	1	4,625	0.02%
2022/04/07	6	69.75	17	70.85	67.90	-11	4,547	-0.24%
2022/04/06	194	72.32	22	72.31	70.80	172	4,326	3.98%	大買/鉅額交易
2022/04/01	5	68.50	7	69.54	69.50	-2	4,057	-0.05%
2022/03/31	7	67.81	6	68.27	67.80	1	3,960	0.03%
2022/03/30	1,152	66.65	8	66.89	67.40	1,144	3,881	29.48%	大買/鉅額交易
2022/03/29	69	66.45	59	67.20	66.00	10	3,843	0.26%
2022/03/28	172	66.54	5	67.90	67.90	167	3,778	4.42%	大買/鉅額交易
2022/03/25	31	66.51	31	67.43	68.00	0	3,716	0.00%
2022/03/24	7	66.43	9	66.86	66.00	-2	3,626	-0.05%
2022/03/23	1	64.70	4	65.08	65.30	-3	3,518	-0.09%
2022/03/22	67	64.22	0	0.00	64.10	67	3,412	1.96%
2022/03/21	0	63.70	4	63.70	63.30	-4	3,357	-0.12%
2022/03/17	20	62.78	1	62.20	62.40	19	3,326	0.57%
2022/03/16	4	62.30	0	0.00	62.30	4	3,272	0.12%
2022/03/15	6	65.13	11	64.64	64.20	-5	3,223	-0.16%
2022/03/14	0	0.00	12	65.37	66.20	-12	3,167	-0.38%
2022/03/11	0	0.00	6	63.13	63.80	-6	3,076	-0.20%
2022/03/10	0	62.00	0	0.00	62.70	0	3,000	0.00%
2022/03/09	1	61.40	1	61.10	61.70	0	2,973	0.00%
2022/03/08	6	60.77	3	62.60	59.50	3	2,944	0.10%
2022/03/07	4	62.05	0	0.00	62.10	4	2,860	0.14%
2022/03/04	5	62.60	1	63.10	62.50	4	2,805	0.14%
2022/03/03	70	62.80	0	0.00	63.00	70	2,793	2.51%
2022/03/02	1	62.90	71	62.81	62.70	-70	2,778	-2.52%
2022/03/01	1	63.20	14	64.16	63.00	-13	2,739	-0.47%
2022/02/25	1	61.50	20	61.69	62.00	-19	2,577	-0.74%
2022/02/24	1	59.40	65	59.98	59.40	-64	2,513	-2.55%
2022/02/23	10	59.59	0	0.00	59.80	10	2,470	0.40%
2022/02/22	7	59.49	1	59.50	59.50	6	2,466	0.24%
2022/02/21	24	61.40	36	61.52	60.30	-12	2,430	-0.49%
2022/02/18	5	58.60	3	58.27	58.90	2	2,301	0.09%
2022/02/16	1	57.80	0	0.00	57.80	1	2,322	0.04%
2022/02/15	57	58.56	0	0.00	58.10	57	2,323	2.45%
2022/02/14	46	58.48	1	58.90	58.90	45	2,375	1.89%
2022/02/10	15	58.17	6	57.50	58.10	9	2,341	0.38%
2022/02/09	0	0.00	3	57.17	57.00	-3	2,462	-0.12%
2022/02/08	20	56.03	0	0.00	56.40	20	2,451	0.82%
2022/02/07	1	54.00	0	0.00	55.50	1	2,474	0.04%
2022/01/26	46	51.80	1	51.80	52.20	45	2,514	1.79%
2022/01/25	2	51.90	0	0.00	51.90	2	2,543	0.08%
2022/01/24	2	52.85	0	0.00	52.80	2	2,561	0.08%
2022/01/21	44	53.91	0	0.00	53.40	44	2,602	1.69%
2022/01/19	2	53.70	2	54.00	53.70	0	2,646	0.00%
2022/01/18	4	54.70	0	0.00	54.50	4	2,664	0.15%
2022/01/17	1	53.70	0	0.00	54.50	1	2,705	0.04%
2022/01/12	44	54.60	0	0.00	54.70	44	2,807	1.57%
2022/01/11	87	55.17	0	0.00	55.10	87	2,789	3.12%
2022/01/10	33	56.02	0	0.00	56.00	33	2,792	1.18%
2022/01/07	62	56.85	1	56.70	56.70	61	2,784	2.19%
2022/01/06	1	57.20	0	0.00	57.30	1	2,807	0.04%
2022/01/04	1	57.30	0	0.00	57.50	1	2,874	0.03%
2022/01/03	2	58.00	0	0.00	57.50	2	2,898	0.07%
2021/12/30	0	0.00	30	58.20	58.20	-30	2,921	-1.03%
2021/12/29	5	58.50	0	0.00	58.70	5	2,942	0.17%
2021/12/28	10	58.00	0	0.00	58.20	10	2,990	0.33%
2021/12/24	9	59.08	0	0.00	59.00	9	3,096	0.29%
2021/12/21	6	59.50	0	0.00	59.90	6	3,097	0.19%
2021/12/20	2	59.20	40	60.00	60.00	-38	3,082	-1.23%
2021/12/16	2	56.95	0	0.00	57.30	2	2,938	0.07%
2021/12/15	25	57.00	25	57.00	57.00	0	2,979	0.00%
2021/12/14	41	56.80	50	56.80	56.80	-9	3,001	-0.30%
2021/12/10	2	57.60	0	0.00	57.50	2	2,985	0.07%
2021/12/07	1	58.50	2	57.90	58.50	-1	3,081	-0.03%
2021/12/06	4	57.60	0	0.00	57.30	4	3,082	0.13%
2021/12/03	0	0.00	1	57.50	57.30	-1	3,109	-0.03%
2021/11/29	1	56.30	0	0.00	56.80	1	3,269	0.03%
2021/11/25	0	0.00	1	59.10	59.00	-1	3,404	-0.03%
2021/11/24	1	58.60	15	58.96	58.80	-14	3,404	-0.41%
2021/11/23	3	57.97	1	57.40	57.10	2	3,361	0.06%
2021/11/22	2	56.30	0	0.00	56.60	2	3,586	0.06%
2021/11/19	3	56.17	0	0.00	56.10	3	3,630	0.08%
2021/11/17	47	57.01	0	0.00	57.10	47	3,795	1.24%
2021/11/16	12	56.16	0	0.00	56.20	12	3,824	0.31%
2021/11/12	20	58.35	0	0.00	58.30	20	3,955	0.51%
2021/11/11	1	60.60	0	0.00	58.70	1	4,057	0.02%
2021/11/10	30	58.83	0	0.00	58.60	30	4,129	0.73%
2021/11/08	7	60.37	5	60.86	60.00	2	4,194	0.05%
2021/11/04	1	58.40	1	58.70	58.50	0	4,210	0.00%
2021/11/03	60	59.64	0	0.00	59.40	60	4,313	1.39%
2021/11/02	2	58.60	12	58.83	57.60	-10	4,284	-0.23%
2021/11/01	1	58.10	0	0.00	58.20	1	4,327	0.02%
2021/10/29	3	58.23	21	59.06	58.20	-18	4,348	-0.41%
2021/10/26	0	0.00	91	57.39	57.60	-91	4,697	-1.94%
2021/10/25	50	56.90	21	56.77	56.80	29	4,777	0.61%
2021/10/22	5	56.46	3	55.70	55.20	2	4,893	0.04%
2021/10/19	0	0.00	1	57.70	57.20	-1	5,203	-0.02%
2021/10/14	1	55.80	0	0.00	56.70	1	5,959	0.02%
2021/10/13	1	55.10	0	0.00	55.10	1	6,355	0.02%
2021/10/12	60	57.66	0	0.00	56.30	60	6,482	0.93%
2021/10/08	0	0.00	1	57.10	57.20	-1	6,758	-0.01%
2021/10/05	4	57.00	4	57.58	58.60	0	7,686	0.00%
2021/10/01	10	60.40	118	60.84	59.50	-108	8,220	-1.31%	大賣/鉅額交易
2021/09/30	4	62.10	1	62.60	63.00	3	8,743	0.03%
2021/09/29	0	0.00	24	61.30	60.70	-24	9,439	-0.25%
2021/09/28	35	61.71	2	61.70	61.50	33	10,946	0.30%
2021/09/27	3	63.60	0	0.00	62.50	3	11,719	0.03%
2021/09/23	35	62.17	0	0.00	62.00	35	13,703	0.26%
2021/09/22	1	62.80	0	0.00	62.20	1	14,889	0.01%
2021/09/17	0	0.00	0	64.90	65.00	0	15,482	0.00%
2021/09/14	44	65.05	42	65.30	65.00	2	16,733	0.01%
2021/09/13	21	66.92	4	66.50	66.80	17	17,518	0.10%
2021/09/10	5	67.00	1	65.80	66.10	4	17,588	0.02%
2021/09/09	1	65.60	2	65.10	65.20	-1	17,647	-0.01%
2021/09/08	0	0.00	3	65.50	64.20	-3	17,830	-0.02%
2021/09/07	0	0.00	3	66.70	65.40	-3	17,941	-0.02%
2021/09/03	0	0.00	260	67.86	66.80	-260	18,234	-1.43%	大賣/鉅額交易
2021/09/02	0	0.00	1	68.40	67.60	-1	18,385	-0.01%
2021/09/01	2	69.75	0	0.00	69.40	2	18,473	0.01%
2021/08/31	5	71.14	1	71.60	70.30	4	18,592	0.02%
2021/08/30	4	69.10	0	0.00	69.60	4	18,777	0.02%
2021/08/27	0	0.00	14	68.56	69.10	-14	19,012	-0.07%
2021/08/26	8	71.50	19	69.69	69.00	-11	19,337	-0.06%
2021/08/25	5	66.64	7	65.70	67.10	-2	19,534	-0.01%
2021/08/24	1	66.10	3	65.60	66.30	-2	19,780	-0.01%
2021/08/23	5	65.00	0	0.00	65.80	5	20,561	0.02%
2021/08/20	14	62.97	22	62.75	63.20	-8	21,093	-0.04%
2021/08/19	3	64.70	4	65.95	63.20	-1	21,520	0.00%
2021/08/18	8	65.26	282	65.10	67.00	-274	21,600	-1.27%	大賣/鉅額交易
2021/08/17	7	64.87	68	67.54	64.50	-61	21,796	-0.28%
2021/08/16	3	69.03	271	67.90	68.40	-268	22,036	-1.22%	大賣/鉅額交易
2021/08/13	4	72.90	0	0.00	72.20	4	22,349	0.02%
2021/08/12	2	73.90	9	72.33	74.10	-7	22,842	-0.03%
2021/08/11	7	74.01	12	71.75	71.50	-5	23,280	-0.02%
2021/08/10	20	74.70	6	73.93	72.50	14	23,465	0.06%
2021/08/09	91	75.73	37	75.54	75.80	54	23,677	0.23%
2021/08/06	0	0.00	20	74.30	73.70	-20	23,956	-0.08%
2021/08/05	3	74.77	4	73.95	74.20	-1	24,359	0.00%
2021/08/04	0	0.00	15	77.11	76.10	-15	24,634	-0.06%
2021/08/03	8	77.01	7	76.44	76.80	1	25,439	0.00%
2021/08/02	26	76.58	31	76.63	77.50	-5	26,084	-0.02%
2021/07/30	49	76.87	31	76.54	75.80	18	26,449	0.07%
2021/07/29	13	74.34	9	74.59	75.00	4	27,183	0.01%
2021/07/28	4	74.20	3	73.17	72.50	1	27,871	0.00%
2021/07/27	1	73.00	3	73.57	72.10	-2	28,415	-0.01%
2021/07/26	15	76.21	28	75.91	74.70	-13	29,154	-0.04%
2021/07/23	43	73.47	25	74.23	73.80	18	29,831	0.06%
2021/07/22	22	74.18	3	73.33	71.70	19	30,155	0.06%
2021/07/21	5	76.02	71	74.66	73.30	-66	30,639	-0.22%
2021/07/20	19	77.34	97	78.34	76.80	-78	30,768	-0.25%
2021/07/19	44	77.59	29	77.53	79.40	15	30,883	0.05%
2021/07/16	212.7	73.88	4	74.18	74.00	208.7	31,277	0.67%	大買/鉅額交易
2021/07/15	107	73.23	57	74.47	74.80	50	31,829	0.16%	大買/
2021/07/14	4	71.80	433	72.36	72.00	-429	31,954	-1.34%	大賣/鉅額交易
2021/07/13	43	78.60	110	77.53	75.60	-67	32,305	-0.21%	大賣/
2021/07/12	24	84.06	53	82.15	81.20	-29	32,626	-0.09%
2021/07/09	18	82.62	32	82.82	81.10	-14	33,246	-0.04%
2021/07/08	79	84.96	26	84.22	83.60	53	34,034	0.16%
2021/07/07	74	85.32	24	84.21	84.00	50	33,763	0.15%
2021/07/06	146	89.69	37	88.25	87.80	109	33,327	0.33%	大買/鉅額交易
2021/07/05	138	91.76	124	91.68	85.80	14	32,680	0.04%	大買/大賣/
2021/07/02	20	82.58	55	85.30	86.60	-35	31,335	-0.11%
2021/07/01	46	79.31	155	81.86	78.80	-109	30,621	-0.36%	大賣/鉅額交易
2021/06/30	267	84.65	192	84.93	79.80	75	30,088	0.25%	大買/大賣/
2021/06/29	180	79.90	39	79.08	80.20	141	28,815	0.49%	大買/鉅額交易
2021/06/28	156	71.72	58	72.27	74.30	98	27,622	0.35%	大買/
2021/06/25	28	68.88	25	67.92	67.60	3	26,994	0.01%
2021/06/24	10	67.37	32	67.12	66.80	-22	26,720	-0.08%
2021/06/23	69	69.63	96	67.38	65.60	-27	26,441	-0.10%
2021/06/22	380	69.24	378	69.33	69.50	2	25,722	0.01%	大買/大賣/
2021/06/21	5	64.00	17	64.25	63.20	-12	24,893	-0.05%
2021/06/18	2	65.10	4	65.15	64.30	-2	24,773	-0.01%
2021/06/17	22	66.05	36	65.33	64.70	-14	24,687	-0.06%
2021/06/16	19	66.23	28	65.72	64.30	-9	24,501	-0.04%
2021/06/15	26	65.36	39	65.15	65.80	-13	24,374	-0.05%
2021/06/11	17	65.17	17	64.91	64.10	0	24,239	0.00%
2021/06/09	5	64.58	3	65.20	63.60	2	23,966	0.01%
2021/06/08	46	65.75	43	65.33	65.50	3	23,840	0.01%
2021/06/07	6	65.40	0	0.00	65.20	6	23,766	0.03%
2021/06/04	7	67.63	6	67.57	66.30	1	23,647	0.00%
2021/06/03	15	67.59	57	66.97	66.70	-42	23,600	-0.18%
2021/06/02	33	67.19	83	67.49	67.00	-50	23,249	-0.22%
2021/06/01	10	64.04	22	65.21	65.60	-12	22,815	-0.05%
2021/05/31	62	67.79	27	66.43	64.20	35	22,585	0.15%
2021/05/28	22	63.86	27	62.70	64.40	-5	21,715	-0.02%
2021/05/27	213	60.40	45	60.41	58.60	168	21,116	0.80%	大買/鉅額交易
2021/05/26	36	57.76	0	0.00	57.80	36	20,697	0.17%
2021/05/25	18	57.88	442	55.64	56.80	-424	20,585	-2.06%	大賣/鉅額交易
2021/05/24	6	60.77	6	60.22	58.80	0	20,330	0.00%
2021/05/21	6	59.02	6	59.60	60.70	0	20,101	0.00%
2021/05/20	20	60.77	11	60.35	57.20	9	19,706	0.05%
2021/05/19	23	59.54	13	59.81	61.70	10	19,174	0.05%
2021/05/18	15	55.43	14	54.00	56.10	1	18,723	0.01%
2021/05/17	14	51.52	1,128	51.71	51.00	-1,114	18,450	-6.04%	大賣/鉅額交易
2021/05/14	827	57.55	51	57.24	56.60	776	18,170	4.27%	大買/鉅額交易
2021/05/13	7	59.59	399	59.76	60.20	-392	17,761	-2.21%	大賣/鉅額交易
2021/05/12	12	65.45	141.3	68.34	65.10	-129.3	17,309	-0.75%	大賣/鉅額交易
2021/05/11	176	79.53	230	77.61	72.30	-54	16,971	-0.32%	大買/大賣/
2021/05/10	95	79.83	51	79.18	80.20	44	16,146	0.27%
2021/05/07	167	75.13	201	73.52	75.80	-34	15,440	-0.22%	大買/大賣/
2021/05/06	230	76.15	318	77.14	73.90	-88	14,956	-0.59%	大買/大賣/
2021/05/05	185	75.24	61.2	74.90	74.60	123.8	13,962	0.89%	大買/鉅額交易
2021/05/04	60.2	68.18	680.3	67.10	69.30	-620.1	13,185	-4.70%	大賣/鉅額交易
2021/05/03	52	77.69	312	80.65	72.60	-260	12,523	-2.08%	大賣/鉅額交易
2021/04/29	676	77.27	54.1	78.85	80.50	621.9	11,674	5.33%	大買/鉅額交易
2021/04/28	609	71.66	11	71.56	73.20	598	10,831	5.52%	大買/鉅額交易
2021/04/27	173	70.06	9	70.17	70.60	164	10,422	1.57%	大買/鉅額交易
2021/04/26	2,031.1	66.41	150	66.10	66.50	1,881.1	9,804	19.19%	大買/大賣/鉅額交易
2021/04/23	101	59.80	757	58.59	60.50	-656	9,449	-6.94%	大買/大賣/鉅額交易
2021/04/22	1,919	64.08	100	63.45	59.30	1,819	9,050	20.10%	大買/鉅額交易
2021/04/21	596	58.80	219	58.39	58.90	377	8,305	4.54%	大買/大賣/鉅額交易
2021/04/20	301.2	56.52	366	53.67	56.70	-64.8	7,636	-0.85%	大買/大賣/
2021/04/19	74	55.35	110	54.74	55.00	-36	7,276	-0.49%	大賣/
2021/04/16	616	52.96	636	52.70	53.00	-20	6,608	-0.30%	大買/大賣/
2021/04/15	685	49.31	286	50.64	52.00	399	5,951	6.70%	大買/大賣/鉅額交易
2021/04/14	504	47.79	105	47.32	48.00	399	5,075	7.86%	大買/大賣/鉅額交易
2021/04/13	33	44.51	57	45.08	44.65	-24	4,123	-0.58%
2021/04/12	18	44.48	186	44.74	44.60	-168	4,101	-4.10%	大賣/鉅額交易
2021/04/09	3	42.65	19	44.00	43.30	-16	3,980	-0.40%
2021/04/08	27	43.59	46	44.01	44.50	-19	3,910	-0.49%
2021/04/07	1	42.05	2	41.45	42.00	-1	3,813	-0.03%
2021/04/06	8	41.79	93	41.82	41.95	-85	3,846	-2.21%
2021/04/01	29	40.35	5.4	40.10	40.45	23.6	3,714	0.64%
2021/03/23	0	0.00	10	39.06	39.15	-10	4,470	-0.22%
2021/03/17	113	39.39	0	0.00	39.30	113	4,842	2.33%	大買/鉅額交易
2021/03/16	0	0.00	1	39.10	38.95	-1	5,185	-0.02%
2021/03/15	18	40.52	1	40.25	40.80	17	5,090	0.33%
2021/03/12	0	0.00	1	40.05	40.00	-1	5,093	-0.02%
2021/03/11	5	40.36	0	0.00	39.95	5	5,153	0.10%
2021/03/10	0	0.00	45	40.84	41.15	-45	5,110	-0.88%
2021/03/09	1	39.00	1	41.00	39.40	0	4,971	0.00%
2021/03/04	310	39.76	0	0.00	39.65	310	4,933	6.28%	大買/鉅額交易
2021/03/03	0	39.00	14	39.09	39.15	-14	4,974	-0.28%
2021/03/02	9	38.81	0	0.00	38.55	9	5,172	0.17%
2021/02/25	5	39.95	0	0.00	39.70	5	5,626	0.09%
2021/02/24	0	0.00	25	39.98	38.80	-25	5,682	-0.44%
2021/02/23	21	39.80	0	0.00	39.80	21	5,640	0.37%
2021/02/22	26	39.07	1	39.45	39.00	25	5,517	0.45%
2021/02/19	10	37.76	0	0.00	37.75	10	5,449	0.18%
2021/02/18	2	37.80	10	37.70	37.85	-8	5,430	-0.15%
2021/01/26	0	0.00	2	35.00	35.05	-2	5,401	-0.04%
2021/01/22	0	0.00	5	34.65	35.45	-5	5,375	-0.09%
2021/01/20	5	34.30	135	34.18	34.10	-130	5,396	-2.41%	大賣/鉅額交易
2021/01/19	135	36.12	0	0.00	35.85	135	5,413	2.49%	大買/鉅額交易
2021/01/15	60	35.00	930	35.01	35.05	-870	5,355	-16.25%	大賣/鉅額交易
2021/01/14	10	35.90	0	0.00	36.10	10	5,286	0.19%
2021/01/13	0	0.00	362	36.65	36.65	-362	5,201	-6.96%	大賣/鉅額交易
2021/01/12	60	37.43	0	0.00	37.00	60	5,156	1.16%
2021/01/11	30	38.75	1	39.05	38.65	29	5,091	0.57%
2021/01/07	0	0.00	80	39.14	39.40	-80	5,063	-1.58%
2021/01/05	60	40.17	0	0.00	40.70	60	4,969	1.21%
2020/12/31	0	0.00	20	39.56	39.45	-20	4,881	-0.41%
2020/12/29	41	40.90	1	40.00	39.80	40	4,849	0.82%
2020/12/25	0	0.00	5	39.20	39.15	-5	4,718	-0.11%
2020/12/24	0	0.00	0.3	39.45	38.90	-0.3	4,704	-0.01%
2020/12/23	0	0.00	100	39.38	39.70	-100	4,672	-2.14%
2020/12/22	160	41.65	45	41.62	40.30	115	4,695	2.45%	大買/鉅額交易
2020/12/21	0	0.00	12	40.68	40.75	-12	4,377	-0.27%
2020/12/18	0	38.15	0	0.00	39.10	0	4,170	0.00%
2020/12/16	0	0.00	1	38.70	38.20	-1	4,175	-0.02%
2020/12/15	1	39.10	1	38.85	37.90	0	4,254	0.00%
2020/12/11	9	41.53	1	41.00	38.70	8	4,395	0.18%
2020/12/10	11	39.87	88	40.03	41.00	-77	4,124	-1.87%
2020/12/08	0	0.00	2	37.90	38.20	-2	4,061	-0.05%
2020/12/03	1	38.00	1	38.10	37.95	0	4,028	0.00%
2020/12/01	0	0.00	5	37.50	37.60	-5	4,159	-0.12%
2020/11/30	5	38.45	0	0.00	38.85	5	4,119	0.12%
2020/11/27	84	38.59	21	38.82	38.70	63	4,081	1.54%
2020/11/26	13	38.27	16	37.92	38.45	-3	3,993	-0.08%
2020/11/25	86	36.86	67	37.67	36.85	19	3,842	0.49%
2020/11/24	5	35.35	42	35.26	35.15	-37	3,510	-1.05%
2020/11/23	13	33.22	38	33.82	33.95	-25	3,344	-0.75%
2020/11/20	12	32.93	65	32.57	32.90	-53	3,234	-1.64%
2020/11/17	0	0.00	5	32.25	32.05	-5	3,231	-0.15%
2020/11/11	20	32.76	1	32.55	32.90	19	3,205	0.59%
2020/11/09	10	31.90	0	0.00	32.00	10	3,161	0.32%
2020/11/02	0	0.00	30	32.00	31.85	-30	3,425	-0.88%
2020/10/30	6	32.23	0	0.00	31.40	6	3,412	0.18%
2020/10/29	27	32.01	0	0.00	32.20	27	3,392	0.80%
2020/10/28	1	32.95	15	32.81	32.65	-14	3,371	-0.42%
2020/10/27	65	32.81	10	32.25	32.70	55	3,335	1.65%
2020/10/23	0	0.00	10	31.50	31.25	-10	3,272	-0.31%
2020/10/08	4	32.25	0	0.00	32.35	4	3,208	0.12%
2020/10/07	10	32.65	1	32.70	32.60	9	3,196	0.28%
2020/09/29	1	30.35	0	0.00	30.25	1	3,103	0.03%
2020/09/24	5	31.01	0	0.00	30.65	5	2,972	0.17%
2020/09/23	11	32.00	0	0.00	32.25	11	2,879	0.38%
2020/09/18	12	33.80	7	34.47	34.35	5	2,708	0.18%
2020/09/17	9	33.61	34	33.76	34.45	-25	2,603	-0.96%
2020/09/16	24	33.45	0	0.00	33.30	24	2,459	0.98%
2020/09/15	0	0.00	1	31.60	31.30	-1	2,326	-0.04%
2020/09/11	15	32.72	6	33.37	32.15	9	2,227	0.40%
2020/09/10	0	0.00	1	31.85	32.00	-1	1,944	-0.05%
2020/09/09	1	31.35	1	31.90	31.95	0	1,909	0.00%
2020/09/07	1	32.80	0	0.00	32.80	1	1,799	0.06%
2020/09/03	3	30.98	4	30.69	30.70	-1	1,575	-0.06%
2020/09/02	0	0.00	150	30.53	31.00	-150	1,534	-9.77%	大賣/鉅額交易
2020/09/01	0	0.00	2	29.85	29.70	-2	1,501	-0.13%
2020/08/31	0	0.00	179	29.99	29.85	-179	1,474	-12.14%	大賣/鉅額交易
2020/08/27	0	0.00	146	29.58	29.05	-146	1,410	-10.35%	大賣/鉅額交易
2020/08/26	0	0.00	76	29.09	29.05	-76	1,347	-5.64%
2020/08/25	0	0.00	25	29.60	29.15	-25	1,347	-1.86%
2020/08/24	1	28.80	0	0.00	28.95	1	1,346	0.07%
2020/08/20	10	27.50	1	27.80	27.40	9	1,331	0.68%
2020/08/17	2	29.73	0	0.00	29.40	2	1,232	0.16%
2020/08/11	66	29.98	6	29.75	29.80	60	1,135	5.29%
2020/08/10	70	28.29	4	28.60	29.40	66	981	6.73%
2020/08/06	0	0.00	1	26.45	26.45	-1	880	-0.11%
2020/08/05	0	0.00	2	26.55	26.75	-2	881	-0.23%
2020/07/28	55	24.91	5	25.15	24.80	50	888	5.62%
2020/07/27	5	25.80	0	0.00	25.80	5	882	0.57%
2020/07/24	12	26.48	1	26.65	26.40	11	875	1.26%
2020/07/15	0	0.00	4	24.15	24.50	-4	806	-0.50%
2020/07/14	4	24.70	4	24.75	24.55	0	801	0.00%
2020/07/09	0	0.00	11	25.40	25.35	-11	792	-1.39%
2020/07/07	83	25.06	1	25.20	25.20	82	791	10.35%
2020/07/03	6	25.10	0	0.00	25.20	6	801	0.75%
2020/07/01	0	0.00	1	25.00	25.10	-1	816	-0.12%
2020/06/30	1	24.85	0	0.00	25.00	1	820	0.12%
2020/06/23	1	25.20	0	0.00	25.10	1	856	0.12%
2020/06/18	2	25.55	0	0.00	25.50	2	918	0.22%
2020/06/12	1	25.10	0	0.00	25.50	1	1,093	0.09%
2020/06/09	1	26.95	0	0.00	27.00	1	1,211	0.08%
2020/06/05	0	0.00	1	25.80	25.70	-1	1,190	-0.08%
2020/06/04	0	0.00	1	25.80	25.25	-1	1,195	-0.08%
2020/05/28	0	0.00	2	25.40	25.30	-2	1,178	-0.17%
2020/05/25	1	23.95	1	23.95	24.20	0	1,182	0.00%
2020/05/20	2	23.90	0	0.00	23.75	2	1,178	0.17%
2020/05/11	0	0.00	1	25.00	24.85	-1	1,183	-0.08%
2020/05/08	0	0.00	1	24.50	24.60	-1	1,179	-0.08%
2020/05/06	0	0.00	3	24.50	24.25	-3	1,201	-0.25%
2020/04/28	4	22.66	0	0.00	22.80	4	1,213	0.33%
2020/04/24	40	22.11	200	22.16	22.00	-160	1,238	-12.91%	大賣/鉅額交易
2020/04/23	50	22.50	0	0.00	22.45	50	1,234	4.05%
2020/04/21	10	22.25	0	0.00	22.40	10	1,263	0.79%
2020/04/16	20	22.78	0	0.00	23.35	20	1,392	1.44%
2020/04/10	1	22.20	0	0.00	22.45	1	1,407	0.07%
2020/04/09	1	22.35	0	0.00	22.10	1	1,427	0.07%
2020/03/25	0	0.00	1	21.50	21.75	-1	1,509	-0.07%
2020/03/24	50	20.90	1	20.30	20.90	49	1,496	3.28%
2020/03/20	0	0.00	1	18.80	18.85	-1	1,484	-0.07%
2020/03/19	3	17.47	0	0.00	17.15	3	1,537	0.20%
2020/03/18	8	20.83	1	19.90	19.00	7	1,500	0.47%
2020/03/17	1	21.00	5	21.37	20.90	-4	1,456	-0.27%
2020/03/13	45	24.05	40	24.05	24.10	5	1,365	0.37%
2020/03/12	40	26.40	0	0.00	26.70	40	1,304	3.07%
2020/02/24	1	30.15	0	0.00	29.70	1	1,239	0.08%
2020/02/12	8	29.20	0	0.00	29.30	8	1,241	0.64%
2020/02/11	0	0.00	2	29.10	29.30	-2	1,236	-0.16%
2020/02/10	37	28.81	0	0.00	28.80	37	1,235	3.00%
2020/02/07	50	29.74	0	0.00	29.55	50	1,225	4.08%
2020/02/05	2	30.50	0	0.00	30.45	2	1,213	0.16%
2020/02/03	4	30.40	4	30.83	31.15	0	1,187	0.00%
2020/01/31	101	31.01	0	0.00	31.70	101	1,161	8.70%	大買/鉅額交易
2020/01/30	100	30.86	8	30.78	30.50	92	1,124	8.18%
2020/01/16	0	0.00	3	32.95	32.80	-3	1,074	-0.28%
2020/01/15	0	0.00	26	32.18	32.40	-26	1,060	-2.45%
2020/01/14	0	0.00	1	32.45	32.50	-1	1,048	-0.10%
2020/01/13	9	32.77	2	32.85	32.10	7	1,034	0.68%
2020/01/02	121	32.07	0	0.00	31.70	121	901	13.42%	大買/鉅額交易
2019/12/31	26	31.41	0	0.00	31.50	26	875	2.97%
2019/12/30	2	31.60	0	0.00	31.70	2	849	0.24%
2019/12/26	3	30.30	0	0.00	30.30	3	775	0.39%
2019/12/25	1	30.50	0	0.00	30.30	1	772	0.13%
2019/12/24	2	30.50	0	0.00	30.50	2	769	0.26%
2019/12/23	5	30.50	6	30.90	30.05	-1	751	-0.13%
2019/12/20	0	0.00	4	31.00	30.80	-4	734	-0.54%
2019/12/17	0	0.00	12	30.97	31.05	-12	710	-1.69%
2019/12/16	12	30.73	2	30.95	30.90	10	674	1.48%
2019/12/13	10	29.70	0	0.00	29.80	10	614	1.63%
2019/12/12	0	0.00	1	28.80	28.60	-1	563	-0.18%
2019/12/11	0	0.00	1	28.40	28.35	-1	564	-0.18%
2019/11/08	66	28.85	0	0.00	28.75	66	737	8.95%
2019/10/31	0	0.00	10	28.45	28.55	-10	784	-1.28%
2019/10/28	0	0.00	1	28.60	28.35	-1	806	-0.12%
2019/10/23	5	28.95	0	0.00	29.00	5	854	0.59%
2019/10/22	5	29.30	0	0.00	29.25	5	859	0.58%
2019/10/15	0	0.00	8.9	28.19	28.25	-8.9	921	-0.96%
2019/10/01	0	0.00	3	29.20	28.80	-3	984	-0.30%
2019/09/27	1	28.55	0	0.00	28.50	1	980	0.10%
2019/09/23	11	28.70	0	0.00	28.85	11	959	1.15%
2019/09/16	0	0.00	1	28.70	28.60	-1	957	-0.10%
2019/09/03	0	28.00	0	0.00	27.80	0	937	0.00%
2019/09/02	0	27.50	0	0.00	27.50	0	931	0.00%
2019/08/26	20	26.13	0	0.00	26.10	20	942	2.12%
2019/08/23	50	26.53	0	0.00	26.50	50	937	5.33%
2019/08/21	0	0.00	20	26.85	26.90	-20	951	-2.10%
2019/08/20	10	26.50	0	0.00	26.75	10	948	1.05%
2019/08/15	80	26.89	0	0.00	26.50	80	918	8.71%
2019/08/14	80	28.01	0	0.00	27.90	80	888	9.01%
2019/08/07	1	28.80	0	0.00	28.70	1	887	0.11%
2019/08/06	11	28.14	0	0.00	28.55	11	894	1.23%
2019/08/05	0	30.00	50	29.35	29.05	-50	898	-5.57%
2019/07/26	0	0.00	5	31.15	31.10	-5	855	-0.58%
2019/07/24	0	0.00	1	31.05	30.90	-1	851	-0.12%
2019/07/22	0	0.00	1	31.55	31.35	-1	841	-0.12%
2019/07/19	50	31.20	69	31.10	31.15	-19	832	-2.28%
2019/07/17	11	31.14	41	30.91	31.05	-30	798	-3.76%
2019/07/16	0	0.00	62	30.16	30.45	-62	767	-8.07%
2019/07/15	156	31.55	0	0.00	31.40	156	750	20.79%	大買/鉅額交易
2019/07/12	0	0.00	1	31.45	31.70	-1	744	-0.13%
2019/07/11	0	0.00	4	31.70	31.75	-4	758	-0.53%
2019/07/05	0	0.00	10	31.70	31.70	-10	819	-1.22%
2019/07/03	4	31.30	0	0.00	31.30	4	855	0.47%
2019/06/25	0	0.00	35	31.05	31.05	-35	935	-3.74%
2019/06/17	1	31.40	0	0.00	31.40	1	1,074	0.09%
2019/06/10	0	0.00	1	31.25	31.00	-1	1,229	-0.08%
2019/06/05	9	31.54	0	0.00	31.40	9	1,234	0.73%
2019/06/03	0	0.00	2	31.00	31.00	-2	1,233	-0.16%
2019/05/27	0	0.00	2	30.90	30.85	-2	1,290	-0.15%
2019/05/21	0	0.00	10	31.01	30.90	-10	1,376	-0.73%
2019/05/20	8	30.95	0	0.00	30.70	8	1,438	0.56%
2019/05/17	0	0.00	1	30.00	29.90	-1	1,428	-0.07%
2019/05/09	1	30.40	1	30.45	30.25	0	1,560	0.00%
2019/05/07	6	30.64	0	0.00	30.60	6	1,603	0.37%
2019/05/06	3	30.77	0.1	30.85	30.65	2.9	1,631	0.18%
2019/05/02	0	0.00	4	30.94	30.90	-4	1,741	-0.23%
2019/04/30	0	0.00	4	30.30	30.55	-4	1,733	-0.23%
2019/04/26	33	30.16	0	0.00	30.15	33	1,747	1.89%
2019/04/24	7	30.60	0	0.00	30.60	7	1,759	0.40%
2019/04/22	0	0.00	2	31.10	31.05	-2	1,770	-0.11%
2019/04/18	2	30.35	0	0.00	30.50	2	1,782	0.11%
2019/04/16	10	30.80	0	0.00	30.90	10	1,793	0.56%
2019/04/12	1	31.10	0	0.00	30.70	1	1,846	0.05%
2019/04/11	33	31.50	0	0.00	31.50	33	1,814	1.82%
2019/04/10	0	31.75	0	0.00	31.70	0	1,801	0.00%
2019/04/09	30	32.12	0	0.00	32.10	30	1,781	1.68%
2019/04/08	10	32.20	0	0.00	32.30	10	1,774	0.56%
2019/04/03	30	32.65	0	0.00	32.60	30	1,764	1.70%
2019/03/29	40	32.66	0	0.00	32.65	40	1,896	2.11%
2019/03/18	0	0.00	1	34.50	34.10	-1	1,888	-0.05%
2019/03/15	0	0.00	11	33.74	33.80	-11	1,858	-0.59%
2019/03/14	5	32.94	8	33.20	32.85	-3	1,802	-0.17%
2019/02/25	0	0.00	30	32.70	32.70	-30	2,095	-1.43%
2019/02/22	0	0.00	2	32.40	32.40	-2	2,085	-0.10%
2019/02/21	0	0.00	15	32.63	32.35	-15	2,084	-0.72%
2019/02/20	28	32.19	0	0.00	32.35	28	2,091	1.34%
2019/02/19	1	32.60	42	32.67	32.25	-41	2,107	-1.95%
2019/02/18	3	31.40	0	0.00	31.65	3	2,156	0.14%
2019/02/15	51	31.30	0	0.00	31.10	51	2,327	2.19%
2019/02/14	30	31.48	0	0.00	31.45	30	2,362	1.27%
2019/02/12	0	0.00	5	31.80	31.75	-5	2,403	-0.21%
2019/02/11	0.1	31.70	0	0.00	31.70	0.1	2,402	0.00%
2019/01/30	0	0.00	6	32.50	32.30	-6	2,353	-0.25%
2019/01/29	35	32.07	0	0.00	32.10	35	2,364	1.48%
2019/01/28	0	0.00	1	31.85	32.10	-1	2,396	-0.04%
2019/01/25	0	0.00	1	31.80	31.60	-1	2,453	-0.04%
2019/01/24	1	31.95	4	31.88	31.75	-3	2,469	-0.12%
2019/01/22	0	0.00	9	30.55	30.45	-9	2,456	-0.37%
2019/01/21	1	30.30	0	0.00	30.35	1	2,512	0.04%
2019/01/16	3	30.57	0	0.00	30.45	3	2,711	0.11%
2019/01/15	0	31.00	10	30.88	30.80	-10	2,732	-0.36%
2019/01/10	0	0.00	10	31.75	31.30	-10	2,894	-0.35%
2019/01/09	0	31.75	4	31.95	31.55	-4	2,931	-0.14%
2019/01/08	5	31.60	31	31.20	31.65	-26	2,978	-0.87%
2019/01/07	64	30.90	0	0.00	31.15	64	3,001	2.13%
2019/01/04	0	0.00	348	30.01	30.10	-348	3,074	-11.32%	大賣/鉅額交易
2019/01/03	0	0.00	17	30.82	30.60	-17	3,196	-0.53%
2018/12/28	0	0.00	130	31.19	31.10	-130	3,350	-3.88%	大賣/鉅額交易
2018/12/27	0	0.00	77	31.39	31.10	-77	3,482	-2.21%
2018/12/26	3	31.65	82	31.38	31.00	-79	3,621	-2.18%
2018/12/25	2	31.10	1	31.30	31.20	1	3,912	0.03%
2018/12/24	6	31.88	55	31.95	31.70	-49	4,019	-1.22%
2018/12/22	116	32.08	6	32.46	32.00	110	4,175	2.63%	大買/鉅額交易
2018/12/21	0	0.00	10	30.55	30.55	-10	4,397	-0.23%
2018/12/20	11	30.20	24	30.46	30.20	-13	4,750	-0.27%
2018/12/19	21	30.24	10	30.40	30.40	11	5,218	0.21%
2018/12/18	50	31.30	2	31.55	31.20	48	5,994	0.80%
2018/12/17	2	31.75	15	31.58	31.55	-13	6,366	-0.20%
2018/12/13	2	31.80	0	0.00	31.65	2	6,666	0.03%
2018/12/12	0	0.00	21	31.60	31.60	-21	6,823	-0.31%
2018/12/11	10	31.50	0	0.00	31.55	10	7,000	0.14%
2018/12/07	0	0.00	30	31.80	31.85	-30	7,157	-0.42%
2018/12/06	12	31.80	24	32.02	31.80	-12	7,305	-0.16%
2018/12/05	0	0.00	27	32.62	32.55	-27	7,288	-0.37%
2018/12/04	15	33.62	4	33.59	33.20	11	7,306	0.15%
2018/12/03	15	33.37	8	32.86	33.35	7	7,334	0.10%
2018/11/30	13	32.27	2	32.48	32.55	11	7,303	0.15%
2018/11/29	1	32.20	0	0.00	32.00	1	7,271	0.01%
2018/11/28	5	32.10	136	31.89	32.15	-131	7,251	-1.81%	大賣/鉅額交易
2018/11/27	25	32.27	0	0.00	32.15	25	7,246	0.34%
2018/11/26	16	31.81	40	31.93	32.60	-24	7,229	-0.33%
2018/11/23	7	32.34	20	32.29	32.30	-13	7,153	-0.18%
2018/11/22	0	0.00	2	33.80	33.10	-2	7,104	-0.03%
2018/11/21	10	33.75	8	33.55	33.55	2	7,106	0.03%
2018/11/20	5	33.80	0	0.00	33.75	5	7,098	0.07%
2018/11/19	1	34.35	1	34.15	34.05	0	7,142	0.00%
2018/11/15	130	34.07	31	34.15	35.00	99	7,199	1.38%	大買/
2018/11/14	104	35.02	22	34.63	34.70	82	7,090	1.16%	大買/
2018/11/13	0	0.00	2	32.00	32.50	-2	6,940	-0.03%
2018/11/09	111	32.99	0	0.00	32.85	111	6,888	1.61%	大買/鉅額交易
2018/11/06	45	33.36	15	33.37	33.20	30	6,893	0.44%
2018/11/05	15	33.58	0	0.00	33.50	15	6,873	0.22%
2018/11/01	5	33.51	0	0.00	33.20	5	6,788	0.07%
2018/10/31	97	33.28	0	0.00	33.10	97	6,772	1.43%
2018/10/30	0	0.00	1	32.95	32.95	-1	6,745	-0.01%
2018/10/29	0	0.00	123	31.61	32.10	-123	6,710	-1.83%	大賣/鉅額交易
2018/10/26	28	31.35	26	32.58	31.20	2	6,671	0.03%
2018/10/24	120	34.02	7	34.41	33.90	113	6,592	1.71%	大買/鉅額交易
2018/10/23	5	35.00	12	35.45	35.00	-7	6,544	-0.11%
2018/10/22	1	35.70	12	35.83	35.75	-11	6,548	-0.17%
2018/10/19	18	35.35	0	0.00	35.35	18	6,575	0.27%
2018/10/18	6	36.01	1	35.85	36.10	5	6,551	0.08%
2018/10/17	20	36.40	40	36.41	35.95	-20	6,503	-0.31%
2018/10/16	145	37.07	13	36.59	36.20	132	6,460	2.04%	大買/鉅額交易
2018/10/15	160	37.15	40	37.37	37.45	120	6,432	1.87%	大買/鉅額交易
2018/10/12	37	37.05	10	36.46	37.20	27	6,407	0.42%
2018/10/11	10	36.30	38	36.13	35.45	-28	6,363	-0.44%
2018/10/09	3	40.02	2	39.65	39.15	1	6,285	0.02%
2018/10/08	0	0.00	2	40.20	39.70	-2	6,244	-0.03%
2018/10/05	117	40.16	93	40.32	39.90	24	6,184	0.39%	大買/
2018/10/04	171	41.22	85	41.08	41.50	86	6,058	1.42%	大買/
2018/10/03	29	43.30	135	43.93	40.80	-106	5,932	-1.79%	大賣/鉅額交易
2018/10/02	0	0.00	62	44.23	43.70	-62	5,675	-1.09%
2018/10/01	60	44.60	856	44.88	44.85	-796	5,602	-14.21%	大賣/鉅額交易
2018/09/28	139	46.70	191	46.61	45.10	-52	5,451	-0.95%	大買/大賣/
2018/09/27	23	46.99	36	46.77	46.60	-13	5,147	-0.25%
2018/09/26	79	46.20	142	45.89	46.90	-63	4,805	-1.31%	大賣/
2018/09/25	303	45.38	166	45.76	46.40	137	4,335	3.16%	大買/大賣/鉅額交易
2018/09/21	188	41.86	23	41.67	42.30	165	3,498	4.72%	大買/鉅額交易
2018/09/20	126	39.46	74	39.49	39.80	52	3,132	1.66%	大買/
2018/09/19	7	38.83	25	38.88	38.65	-18	2,957	-0.61%
2018/09/18	283	38.46	40	38.19	38.50	243	2,880	8.44%	大買/鉅額交易
2018/09/17	123	38.29	75	38.06	38.00	48	2,791	1.72%	大買/
2018/09/14	89	36.04	40	36.15	36.40	49	2,698	1.82%
2018/09/13	14	36.66	69	36.63	36.75	-55	2,680	-2.05%
2018/09/12	55	36.09	76	35.98	36.10	-21	2,597	-0.81%
2018/09/11	9	33.83	20	33.95	34.00	-11	2,540	-0.43%
2018/09/10	8	34.04	26	34.10	33.95	-18	2,706	-0.67%
2018/09/07	79	35.70	33	35.86	34.85	46	2,729	1.69%
2018/09/06	4	34.85	297	34.93	34.70	-293	2,879	-10.18%	大賣/鉅額交易
2018/09/05	92	35.40	4	35.30	35.20	88	3,147	2.80%
2018/09/04	20	35.03	258	34.83	34.85	-238	3,190	-7.46%	大賣/鉅額交易
2018/09/03	11	34.80	0	0.00	34.80	11	3,222	0.34%
2018/08/31	1	35.55	0	0.00	35.70	1	3,245	0.03%
2018/08/29	0	0.00	20	36.05	35.80	-20	3,298	-0.61%
2018/08/28	7	35.83	0	0.00	35.80	7	3,362	0.21%
2018/08/27	0	0.00	62	36.29	36.40	-62	3,462	-1.79%
2018/08/24	19	36.27	21	36.15	36.15	-2	3,567	-0.06%
2018/08/23	29	37.36	58	36.89	37.40	-29	3,634	-0.80%
2018/08/20	2	34.70	0	0.00	33.90	2	3,643	0.05%
2018/08/17	0	0.00	8	35.57	35.00	-8	3,649	-0.22%
2018/08/15	40	36.59	26	35.95	35.85	14	3,712	0.38%
2018/08/14	50	36.89	85	36.90	36.95	-35	3,765	-0.93%
2018/08/13	33	37.05	69	36.85	36.75	-36	3,833	-0.94%
2018/08/10	12	38.30	0	0.00	38.20	12	3,843	0.31%
2018/08/09	13	38.22	6	38.25	38.45	7	3,880	0.18%
2018/08/08	20	38.33	20	38.75	38.20	0	3,936	0.00%
2018/08/07	17	38.80	0	0.00	38.10	17	4,197	0.41%
2018/08/06	15	38.05	0	0.00	38.15	15	4,249	0.35%
2018/08/03	30	37.92	0	0.00	38.00	30	4,383	0.68%
2018/08/02	0	0.00	10	38.20	37.55	-10	4,536	-0.22%
2018/08/01	6	37.60	0	0.00	38.40	6	4,782	0.13%
2018/07/31	0	0.00	29	38.20	38.20	-29	4,835	-0.60%
2018/07/30	3	38.85	153	38.53	38.25	-150	4,957	-3.03%	大賣/鉅額交易
2018/07/27	0	0.00	55	38.13	38.20	-55	5,125	-1.07%
2018/07/26	131	38.25	22	37.15	38.50	109	5,470	1.99%	大買/鉅額交易
2018/07/25	42	37.00	0	0.00	36.85	42	5,771	0.73%
2018/07/24	16	35.75	0	0.00	35.70	16	6,003	0.27%
2018/07/23	0	0.00	65	35.15	34.90	-65	6,309	-1.03%
2018/07/19	0	0.00	71	36.58	36.05	-71	7,048	-1.01%
2018/07/18	23	36.79	0	0.00	36.55	23	7,800	0.29%
2018/07/17	301	39.38	0	0.00	39.10	301	8,181	3.68%	大買/鉅額交易
2018/07/16	74	38.80	0	0.00	38.70	74	8,410	0.88%
2018/07/12	0	0.00	35	38.66	38.60	-35	8,953	-0.39%
2018/07/11	6	38.87	40	38.51	38.65	-34	9,318	-0.36%
2018/07/10	138	38.50	20	38.50	38.50	118	9,545	1.24%	大買/鉅額交易
2018/07/09	0	0.00	51	38.74	39.25	-51	9,777	-0.52%
2018/07/06	96	38.97	0	0.00	38.85	96	10,006	0.96%
2018/07/05	2	37.65	0	0.00	37.65	2	10,533	0.02%
2018/07/04	0	0.00	6	38.55	38.55	-6	11,356	-0.05%
2018/07/03	0	0.00	1	39.15	38.75	-1	11,782	-0.01%
2018/07/02	274	39.13	25	39.14	39.15	249	12,173	2.05%	大買/鉅額交易
2018/06/29	375	38.91	0	0.00	38.90	375	12,681	2.96%	大買/鉅額交易
2018/06/25	6	38.82	10	39.00	38.60	-4	14,985	-0.03%
2018/06/22	5	40.45	2	40.50	40.35	3	14,959	0.02%
2018/06/21	2	40.70	0	0.00	40.70	2	14,952	0.01%
2018/06/20	4	40.69	2	41.58	41.05	2	14,944	0.01%
2018/06/19	10	41.90	10	43.03	41.90	0	14,860	0.00%
2018/06/15	0	0.00	3	41.70	41.35	-3	14,688	-0.02%
2018/06/14	21	43.13	6	43.58	41.80	15	14,634	0.10%
2018/06/13	1	43.25	22	42.10	43.00	-21	14,427	-0.15%
2018/06/12	3	40.70	0	0.00	40.55	3	14,155	0.02%
2018/06/11	0	0.00	3	41.55	41.50	-3	14,102	-0.02%
2018/06/08	12	40.95	0	0.00	40.60	12	14,092	0.09%
2018/06/06	278	41.98	0	0.00	41.70	278	14,083	1.97%	大買/鉅額交易
2018/06/05	10	41.65	10	42.25	41.50	0	14,052	0.00%
2018/06/04	10	41.65	12	42.24	41.65	-2	13,996	-0.01%
2018/06/01	15	41.45	16	40.65	41.45	-1	13,910	-0.01%
2018/05/31	7	41.07	1,204	40.58	40.00	-1,197	13,811	-8.67%	大賣/鉅額交易
2018/05/30	6	40.84	12	40.89	40.80	-6	13,763	-0.04%
2018/05/29	0	0.00	1	41.70	41.80	-1	13,790	-0.01%
2018/05/25	0	0.00	4	41.40	41.30	-4	13,857	-0.03%
2018/05/24	3	41.70	0	0.00	41.80	3	13,877	0.02%
2018/05/23	2	41.70	0	0.00	41.65	2	14,037	0.01%
2018/05/22	1	43.20	3	42.62	42.60	-2	14,005	-0.01%
2018/05/21	5	42.44	0	0.00	42.35	5	13,977	0.04%
2018/05/18	0	0.00	4.1	41.46	41.95	-4.1	13,920	-0.03%
2018/05/17	1	41.00	3	41.17	41.00	-2	13,925	-0.01%
2018/05/16	2	41.75	0	0.00	41.55	2	13,931	0.01%
2018/05/15	13	42.37	19	41.96	41.90	-6	14,067	-0.04%
2018/05/14	14	39.47	0	0.00	39.85	14	13,964	0.10%
2018/05/11	4	39.54	35	39.57	39.20	-31	14,013	-0.22%
2018/05/10	5	39.50	0	0.00	39.05	5	14,003	0.04%
2018/05/09	0	0.00	27	40.61	40.50	-27	13,898	-0.19%
2018/05/07	0	0.00	25	39.84	39.50	-25	13,729	-0.18%
2018/05/04	3	40.02	127	39.39	39.50	-124	13,639	-0.91%	大賣/鉅額交易
2018/05/03	12	38.89	10	38.95	38.85	2	13,515	0.01%
2018/05/02	8	41.40	6	41.72	40.35	2	13,210	0.02%
2018/04/30	8	44.74	10	45.10	44.80	-2	12,872	-0.02%
2018/04/27	21	43.26	69	42.48	43.95	-48	12,666	-0.38%
2018/04/26	30	44.95	26	45.47	42.60	4	12,442	0.03%
2018/04/25	40	47.59	11	48.08	47.30	29	11,987	0.24%
2018/04/24	19	49.95	181	50.35	48.55	-162	11,725	-1.38%	大賣/鉅額交易
2018/04/23	29	47.58	40	48.04	50.00	-11	10,956	-0.10%
2018/04/20	7	46.36	6	46.95	45.75	1	10,518	0.01%
2018/04/19	1	46.15	21	46.15	45.75	-20	10,238	-0.20%
2018/04/18	0	0.00	2	46.00	45.05	-2	9,880	-0.02%
2018/04/17	4	45.10	139	45.64	44.20	-135	9,674	-1.40%	大賣/鉅額交易
2018/04/16	1	44.70	25.5	43.43	43.30	-24.5	9,341	-0.26%
2018/04/13	92	43.33	46	43.98	42.70	46	9,143	0.50%
2018/04/12	8	45.01	9	44.88	45.00	-1	8,970	-0.01%
2018/04/11	26	44.87	19	45.15	45.75	7	8,742	0.08%
2018/04/10	95	45.64	88	45.23	45.80	7	8,194	0.09%
2018/04/09	23	42.94	167	43.96	44.30	-144	7,423	-1.94%	大賣/鉅額交易
2018/04/03	1	40.55	117	39.83	40.30	-116	7,016	-1.65%	大賣/鉅額交易
2018/04/02	11	40.31	66	40.10	39.00	-55	6,619	-0.83%
2018/03/31	1,286	39.36	167	38.79	39.70	1,119	6,123	18.27%	大買/大賣/鉅額交易
2018/03/30	176	36.58	241.1	36.44	37.00	-65.1	5,122	-1.27%	大買/大賣/
2018/03/29	174	32.79	45	32.83	33.65	129	4,311	2.99%	大買/鉅額交易
2018/03/28	0	0.00	10	31.30	31.35	-10	3,816	-0.26%
2018/03/27	3	30.65	0	0.00	30.70	3	3,733	0.08%
2018/03/23	0	29.50	8	29.20	29.30	-8	3,660	-0.22%
2018/03/20	0	0.00	1	30.00	29.85	-1	3,598	-0.03%
2018/03/15	0	30.50	0	0.00	29.90	0	3,603	0.00%
2018/03/14	0	0.00	314	29.84	29.85	-314	3,596	-8.73%	大賣/鉅額交易
2018/03/12	1	29.30	0	0.00	29.50	1	3,579	0.03%
2018/03/08	3	30.00	0	0.00	30.00	3	3,559	0.08%
2018/03/02	4	31.14	131	31.16	31.15	-127	3,556	-3.57%	大賣/鉅額交易
2018/03/01	10	31.75	2	31.95	31.70	8	3,528	0.23%
2018/02/27	19	31.65	31	31.45	31.20	-12	3,427	-0.35%
2018/02/26	7	31.64	0	0.00	31.65	7	3,387	0.21%
2018/02/23	4	31.79	15	31.83	31.45	-11	3,335	-0.33%
2018/02/12	0	0.00	13	29.55	29.70	-13	3,099	-0.42%
2018/02/08	2	30.33	5	29.97	29.90	-3	3,086	-0.10%
2018/02/07	53	30.84	5	30.73	30.40	48	3,048	1.57%
2018/02/06	21	30.12	116	29.20	29.65	-95	2,875	-3.30%	大賣/
2018/02/05	349	29.96	25	29.64	30.85	324	2,706	11.97%	大買/鉅額交易
2018/02/02	204	30.68	2	31.15	30.75	202	2,687	7.52%	大買/鉅額交易
2018/02/01	9	30.70	38	30.34	30.45	-29	2,709	-1.07%
2018/01/31	166	31.00	30	30.91	31.00	136	2,708	5.02%	大買/鉅額交易
2018/01/30	1	29.75	0	0.00	29.60	1	2,567	0.04%
2018/01/29	1	30.40	54	30.43	30.40	-53	2,545	-2.08%
2018/01/26	0	0.00	1	30.10	30.40	-1	2,522	-0.04%
2018/01/24	0	0.00	113	29.71	29.65	-113	2,502	-4.52%	大賣/鉅額交易
2018/01/23	110	29.76	5	29.77	29.75	105	2,470	4.25%	大買/鉅額交易
2018/01/22	225	29.31	10	29.37	29.55	215	2,418	8.89%	大買/鉅額交易
2018/01/19	405	29.00	0	0.00	29.00	405	2,351	17.22%	大買/鉅額交易
2018/01/18	3	28.15	10	28.20	28.15	-7	2,366	-0.30%
2018/01/15	22	28.41	1	28.60	28.40	21	2,398	0.88%
2018/01/11	10	28.90	0	0.00	28.90	10	2,414	0.41%
2018/01/10	25	28.94	0	0.00	28.90	25	2,392	1.04%
2018/01/08	10	29.53	2	29.55	29.65	8	2,358	0.34%
2018/01/04	0	0.00	5	28.80	28.70	-5	2,287	-0.22%
2018/01/03	0	0.00	1	28.90	28.95	-1	2,282	-0.04%
2018/01/02	2	28.45	15	28.40	28.70	-13	2,234	-0.58%