新光鋼 (2031)-玉山券商分點個股進出

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
44.50
漲跌
▼0.70
漲幅
-1.55%
成交量
631張
產業
上市鋼鐵類股
558人加入追蹤

立即追蹤
本地時間:13:30(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－玉山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山券商分點個股進出
玉山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
2024/12/18	6	44.86	0	0.00	45.50	6	987	0.61%
2024/12/17	1	45.60	0	0.00	45.25	1	983	0.10%
2024/12/13	26	46.59	10	46.60	46.60	16	972	1.65%
2024/12/12	0.2	47.45	2	47.70	47.70	-1.8	960	-0.19%
2024/12/11	21	48.05	10	48.10	48.10	11	959	1.15%
2024/12/03	0	0.00	0.4	50.00	49.70	-0.4	1,000	-0.04%
2024/11/29	11	49.22	0	0.00	49.55	11	1,017	1.08%
2024/11/15	1	49.60	0	0.00	49.65	1	1,066	0.09%
2024/11/14	21	48.99	0	0.00	49.10	21	1,067	1.97%
2024/11/13	2	50.00	0	0.00	49.85	2	1,064	0.19%
2024/11/12	16	49.87	1	49.80	49.75	15	1,068	1.40%
2024/11/11	2	50.90	0	0.00	50.80	2	1,064	0.19%
2024/11/08	23	51.68	12	51.90	51.50	11	1,059	1.04%
2024/11/07	3	53.53	3	53.33	53.40	0	1,075	0.00%
2024/11/06	14.1	53.69	1	53.60	53.10	13.1	1,167	1.12%
2024/11/05	11	55.01	2	55.15	55.00	9	1,156	0.78%
2024/11/04	2	55.30	0	0.00	55.10	2	1,184	0.17%
2024/10/29	15	55.80	0	0.00	55.80	15	1,276	1.18%
2024/10/28	7	57.10	0	0.00	57.00	7	1,275	0.55%
2024/10/25	1	57.40	0.4	57.50	57.40	0.6	1,355	0.04%
2024/10/24	3	57.87	0	0.00	57.60	3	1,363	0.22%
2024/10/23	4	58.25	10	58.20	58.20	-6	1,368	-0.44%
2024/10/22	2	58.50	0	0.00	58.40	2	1,377	0.15%
2024/10/18	0	0.00	2	58.80	58.30	-2	1,436	-0.14%
2024/10/17	1.1	58.88	0	0.00	58.60	1.1	1,454	0.08%
2024/10/16	2	57.10	0	0.00	59.90	2	1,448	0.14%
2024/10/14	10	58.10	0	0.00	57.90	10	1,425	0.70%
2024/10/11	14	57.73	0	0.00	57.50	14	1,436	0.97%
2024/10/09	1	58.80	37	59.49	59.20	-36	1,432	-2.51%
2024/10/08	13.1	60.45	5	61.22	60.10	8.1	1,418	0.57%
2024/10/07	16.2	61.40	13	61.61	61.40	3.2	1,433	0.22%
2024/10/04	1	60.50	1	60.40	60.50	0	1,433	0.00%
2024/10/01	1	60.30	3.1	60.17	60.10	-2.1	1,437	-0.14%
2024/09/30	1	61.20	4	60.95	60.40	-3	1,449	-0.21%
2024/09/27	32.1	60.39	10	59.50	60.60	22.1	1,446	1.52%
2024/09/25	0	0.00	13	58.77	58.90	-13	1,521	-0.85%
2024/09/23	10	57.80	0	0.00	57.90	10	1,590	0.63%
2024/09/16	0	0.00	1	56.20	56.30	-1	1,709	-0.06%
2024/09/11	1	54.90	6	54.60	54.50	-5	2,023	-0.25%
2024/09/09	0	0.00	1	55.90	55.90	-1	2,466	-0.04%
2024/09/06	0	0.00	4.3	56.10	56.30	-4.3	2,473	-0.17%
2024/09/05	5	56.28	1	56.30	55.80	4	2,480	0.16%
2024/09/04	14	55.95	2	56.00	56.10	12	2,491	0.48%
2024/09/02	0	0.00	3	59.57	59.50	-3	2,495	-0.12%
2024/08/28	0	0.00	10	59.70	59.70	-10	2,515	-0.40%
2024/08/27	1	59.80	0	0.00	59.90	1	2,517	0.04%
2024/08/23	1	58.90	0	0.00	59.30	1	2,526	0.04%
2024/08/21	0	0.00	2	59.30	59.30	-2	2,547	-0.08%
2024/08/20	15	59.40	0	0.00	59.10	15	2,546	0.59%
2024/08/15	2	59.10	0	0.00	59.00	2	2,577	0.08%
2024/08/13	1	59.70	2	59.40	59.30	-1	2,654	-0.04%
2024/08/09	5	60.10	2	60.70	59.90	3	2,660	0.11%
2024/08/08	12	60.78	38	60.42	60.00	-26	2,621	-0.99%
2024/08/07	0	0.00	6	58.40	58.90	-6	2,526	-0.24%
2024/08/06	13	53.72	4	53.30	53.60	9	2,506	0.36%
2024/08/05	20	55.78	0	0.00	54.20	20	2,502	0.80%
2024/08/01	0	0.00	7	61.11	61.10	-7	2,503	-0.28%
2024/07/30	2	60.30	11.2	60.01	60.80	-9.2	2,496	-0.37%
2024/07/29	1	57.60	1	58.40	57.60	0	2,460	0.00%
2024/07/26	0	0.00	3	57.80	58.30	-3	2,509	-0.12%
2024/07/23	1	58.30	5.1	58.32	59.00	-4.1	2,538	-0.16%
2024/07/22	12	58.20	1	58.90	57.50	11	2,540	0.43%
2024/07/19	4	60.15	0	0.00	59.80	4	2,536	0.16%
2024/07/18	0	0.00	8.2	61.38	61.40	-8.2	2,524	-0.32%
2024/07/17	0	0.00	0.1	60.90	60.90	-0.1	2,511	0.00%
2024/07/16	0	0.00	0.1	60.80	60.60	-0.1	2,520	0.00%
2024/07/15	0	60.70	3.1	60.67	60.70	-3.1	2,542	-0.12%
2024/07/12	3	60.80	0	0.00	60.70	3	2,558	0.12%
2024/07/11	7	59.80	0	0.00	59.80	7	2,551	0.27%
2024/07/10	4	60.33	2	60.45	60.30	2	2,571	0.08%
2024/07/09	0.1	60.70	1	60.00	60.40	-0.9	2,580	-0.03%
2024/07/08	4	60.85	3.1	61.00	60.70	0.9	2,590	0.04%
2024/07/05	4.4	61.67	1	62.00	61.40	3.4	2,607	0.13%
2024/07/03	60	61.24	3	61.53	61.40	57	2,732	2.09%
2024/07/02	7	63.97	0.1	64.45	64.10	6.9	2,717	0.26%
2024/07/01	20	64.99	21	65.08	64.30	-1	2,743	-0.04%
2024/06/28	11.1	64.12	3	64.43	64.00	8.1	2,677	0.30%
2024/06/27	0	0.00	1.5	63.53	63.50	-1.5	2,626	-0.06%
2024/06/26	0	0.00	20	63.08	63.20	-20	2,631	-0.76%
2024/06/25	7	62.49	0	0.00	63.10	7	2,631	0.27%
2024/06/24	2	62.55	52	63.09	62.50	-50	2,618	-1.91%
2024/06/21	15.2	63.81	3.2	64.20	63.30	12	2,616	0.46%
2024/06/20	0	0.00	1	65.01	64.80	-1	2,589	-0.04%
2024/06/19	3	64.97	25.1	65.08	64.70	-22.1	2,578	-0.86%
2024/06/18	60.2	66.87	21.2	67.28	65.30	39	2,569	1.52%
2024/06/17	43.9	66.85	57.1	68.48	69.60	-13.1	2,437	-0.54%
2024/06/14	27.1	63.27	24.1	63.61	64.10	2.9	2,147	0.14%
2024/06/12	20.2	60.60	0.1	60.40	60.60	20.1	2,160	0.93%
2024/06/11	4.1	61.02	1.5	61.10	60.70	2.6	2,177	0.12%
2024/06/07	3	61.97	12.1	61.48	61.90	-9.1	2,201	-0.41%
2024/06/06	22	60.13	0	0.00	60.40	22	2,205	1.00%
2024/06/05	0	0.00	1	60.60	60.20	-1	2,237	-0.04%
2024/06/04	3	60.80	0	0.00	60.90	3	2,326	0.13%
2024/06/03	1	60.50	4	60.38	60.80	-3	2,362	-0.13%
2024/05/29	0	0.00	3	61.50	61.00	-3	2,551	-0.12%
2024/05/28	1	61.50	7	61.00	61.50	-6	2,610	-0.23%
2024/05/27	2	60.20	1	60.10	60.20	1	2,683	0.04%
2024/05/24	0	0.00	1	59.90	60.00	-1	2,751	-0.04%
2024/05/23	4	59.65	0	0.00	59.60	4	2,900	0.14%
2024/05/22	1	60.60	1	60.80	60.70	0	2,994	0.00%
2024/05/21	6	60.68	0.1	60.70	60.60	6	3,027	0.20%
2024/05/20	5	61.50	1.1	62.58	60.60	4	3,064	0.13%
2024/05/17	0	0.00	0.1	61.50	61.30	-0.1	3,039	0.00%
2024/05/16	2	60.90	5	61.50	60.90	-3	3,074	-0.10%
2024/05/15	5.2	61.68	0	0.00	61.40	5.2	3,093	0.17%
2024/05/14	2	60.85	1	61.00	61.00	1	3,111	0.03%
2024/05/13	1	61.00	6	61.02	60.90	-5	3,126	-0.16%
2024/05/09	0	60.50	0	0.00	59.90	0	3,140	0.00%
2024/05/08	15	61.61	1	61.80	61.00	14	3,127	0.45%
2024/05/07	4	59.65	1	59.70	59.40	3	3,099	0.10%
2024/05/06	2	60.95	1	60.70	60.50	1	3,074	0.03%
2024/05/03	2	61.00	0	0.00	61.30	2	3,063	0.07%
2024/05/02	0.1	61.10	7.1	60.76	61.00	-6.9	3,052	-0.23%
2024/04/30	14	58.94	1	58.80	58.80	13	3,021	0.43%
2024/04/29	5	59.58	10	59.56	59.20	-5	2,985	-0.17%
2024/04/25	10	58.12	1	58.30	57.10	9	2,960	0.30%
2024/04/24	13	58.66	0	0.00	58.70	13	2,940	0.44%
2024/04/23	3	59.07	6	58.40	58.90	-3	2,971	-0.10%
2024/04/22	12.1	58.58	0.6	58.90	58.70	11.5	2,976	0.39%
2024/04/19	1.1	59.31	1	59.80	59.50	0.1	2,969	0.00%
2024/04/18	2	60.15	1	60.30	60.20	1	2,951	0.03%
2024/04/17	13	58.97	1	59.10	59.20	12	2,937	0.41%
2024/04/16	16.6	59.21	2	59.10	58.40	14.6	2,947	0.50%
2024/04/15	7.1	61.08	2	61.10	60.00	5.1	2,937	0.17%
2024/04/12	13.5	60.49	26	60.42	60.10	-12.5	2,946	-0.42%
2024/04/11	16.5	60.96	8	60.81	61.00	8.5	2,953	0.29%
2024/04/10	35.4	62.74	1.8	63.49	61.70	33.6	2,937	1.14%
2024/04/09	12.5	63.60	14.3	64.33	64.40	-1.8	2,904	-0.06%
2024/04/08	2.1	61.71	5	62.06	61.80	-2.9	2,827	-0.10%
2024/04/03	17.3	62.19	28	62.31	61.60	-10.7	2,821	-0.38%
2024/04/02	7.1	61.02	0	0.00	61.10	7.1	2,828	0.25%
2024/04/01	10.2	61.60	0	0.00	61.20	10.2	2,879	0.35%
2024/03/29	7.5	61.61	25.1	61.60	61.50	-17.6	2,917	-0.60%
2024/03/28	1	62.50	48	62.81	62.10	-47	3,061	-1.53%
2024/03/27	0	0.00	2.2	62.74	62.90	-2.2	3,124	-0.07%
2024/03/26	0	0.00	0	63.90	62.60	0	3,272	0.00%
2024/03/25	3	63.00	0	0.00	63.00	3	3,412	0.09%
2024/03/22	1.3	63.50	6.3	64.02	63.90	-5	3,691	-0.14%
2024/03/21	1.1	63.27	2.2	63.28	63.10	-1.1	4,125	-0.03%
2024/03/20	21.3	62.38	4.3	62.09	61.90	17	4,344	0.39%
2024/03/19	5.2	64.99	13.9	64.65	64.60	-8.7	4,273	-0.20%
2024/03/18	15.1	63.78	3.6	63.92	63.00	11.5	4,223	0.27%
2024/03/15	17.6	62.23	2	62.30	62.30	15.6	4,150	0.37%
2024/03/14	1.1	60.04	0	0.00	60.10	1.1	4,101	0.03%
2024/03/13	4.3	60.77	4	59.95	60.10	0.3	4,100	0.01%
2024/03/12	9.1	60.69	0	0.00	61.00	9.1	4,081	0.22%
2024/03/11	12.4	60.61	22	60.02	60.10	-9.6	4,060	-0.24%
2024/03/08	39.9	62.79	18	62.10	61.20	21.9	4,041	0.54%
2024/03/07	6.8	64.99	1	65.50	64.50	5.8	4,007	0.14%
2024/03/06	13.9	65.83	5	65.36	65.40	8.9	3,983	0.22%
2024/03/05	14.1	65.82	0	0.00	66.00	14.1	3,952	0.36%
2024/03/04	16	66.65	4	67.38	66.20	12	3,929	0.31%
2024/03/01	11.7	66.51	6.1	66.35	66.80	5.6	3,824	0.15%
2024/02/29	14.5	66.23	1	66.80	66.80	13.5	3,755	0.36%
2024/02/27	25.2	64.76	4.2	64.84	64.80	21	3,652	0.57%
2024/02/26	7.1	65.22	17	65.13	65.60	-9.9	3,587	-0.28%
2024/02/23	12.2	62.74	28.2	62.98	62.80	-16	3,454	-0.46%
2024/02/22	1.2	60.28	300	60.17	60.50	-298.8	3,367	-8.87%	大賣/鉅額交易
2024/02/21	4	59.82	16.3	59.88	59.30	-12.3	3,339	-0.37%
2024/02/20	1	60.80	1	61.40	61.00	0	3,290	0.00%
2024/02/19	3	61.47	8.7	61.35	61.80	-5.6	3,280	-0.17%
2024/02/16	1	58.90	12	59.83	59.80	-11	3,237	-0.34%
2024/02/15	0	0.00	11	58.41	58.60	-11	3,198	-0.34%
2024/02/05	0	57.30	1.9	57.36	57.50	-1.9	3,175	-0.06%
2024/02/02	2.3	56.65	1.1	57.00	56.70	1.2	3,154	0.04%
2024/02/01	2	56.20	4	56.20	56.10	-2	3,146	-0.06%
2024/01/31	0	0.00	1	56.20	55.80	-1	3,152	-0.03%
2024/01/30	1	55.70	0	0.00	56.00	1	3,143	0.03%
2024/01/29	1	56.09	16.3	55.97	56.30	-15.3	3,128	-0.49%
2024/01/26	1.1	55.59	4.2	55.42	55.50	-3.1	3,114	-0.10%
2024/01/25	0	0.00	1.2	56.14	55.90	-1.2	3,107	-0.04%
2024/01/24	1	56.10	11.2	56.10	55.40	-10.2	3,099	-0.33%
2024/01/23	1.1	55.33	2	54.95	55.20	-0.9	3,085	-0.03%
2024/01/22	0.1	53.20	0	0.00	53.90	0.1	3,065	0.00%
2024/01/19	0.1	53.20	0	0.00	53.50	0.1	3,054	0.00%
2024/01/18	1.1	53.46	0.1	53.20	53.40	1.1	3,046	0.04%
2024/01/17	9.6	53.58	0	0.00	53.40	9.6	3,042	0.32%
2024/01/16	1.7	54.57	0	0.00	54.80	1.7	3,003	0.06%
2024/01/15	1	55.40	1	55.30	55.40	0	2,992	0.00%
2024/01/12	0.2	54.70	0	0.00	54.70	0.2	2,989	0.01%
2024/01/11	0.3	54.53	0	0.00	54.50	0.3	2,987	0.01%
2024/01/10	6.6	54.64	0	0.00	54.40	6.6	3,017	0.22%
2024/01/09	6.6	55.94	4.2	55.46	55.40	2.4	3,004	0.08%
2024/01/08	5.2	57.06	0.4	57.13	56.60	4.8	2,987	0.16%
2024/01/05	3	57.30	8.8	57.73	57.50	-5.8	2,971	-0.20%
2024/01/04	2.2	56.79	0	0.00	56.60	2.2	2,934	0.07%
2024/01/03	5.4	56.70	1	56.80	56.40	4.4	2,933	0.15%
2024/01/02	2.2	58.05	2.1	57.31	57.30	0.1	2,907	0.00%
2023/12/29	5.2	57.81	1	58.00	57.70	4.2	2,891	0.15%
2023/12/28	22.2	58.96	13	59.07	58.20	9.2	2,881	0.32%
2023/12/27	2.4	60.99	2.1	60.80	60.60	0.3	2,802	0.01%
2023/12/26	6.4	60.48	3.6	61.01	60.30	2.7	2,746	0.10%
2023/12/25	18.4	62.83	111	61.50	60.50	-92.6	2,710	-3.42%	大賣/
2023/12/22	9.7	61.08	19	61.25	60.60	-9.3	2,552	-0.36%
2023/12/21	26.4	61.04	26.3	61.38	61.70	0.1	2,485	0.00%
2023/12/20	56.1	59.57	9	59.60	60.10	47	2,332	2.02%
2023/12/19	132.5	59.56	53	58.99	60.10	79.5	2,165	3.67%	大買/
2023/12/18	49.1	57.68	130	57.66	58.00	-80.9	1,870	-4.32%	大賣/
2023/12/15	13.2	54.44	75.2	55.93	56.40	-62	1,433	-4.32%
2023/12/14	0	0.00	0.1	51.69	51.30	-0.1	1,169	-0.01%
2023/12/13	0.5	51.50	0	0.00	51.40	0.5	1,188	0.04%
2023/12/12	2	51.35	11	51.49	51.30	-9	1,207	-0.75%
2023/12/08	0.2	51.50	1.5	51.00	51.00	-1.3	1,210	-0.11%
2023/12/07	0	0.00	10.3	52.20	51.70	-10.3	1,191	-0.86%
2023/12/06	0	0.00	2	51.80	51.70	-2	1,169	-0.17%
2023/12/05	14	51.45	11.5	51.49	51.50	2.5	1,153	0.22%
2023/12/04	2	51.00	33	51.52	51.80	-31	1,156	-2.68%
2023/12/01	0.2	50.30	6	50.57	50.20	-5.8	1,117	-0.52%
2023/11/30	3	50.00	0	0.00	49.90	3	1,112	0.27%
2023/11/29	5	49.52	49.1	49.73	49.85	-44.1	1,133	-3.89%
2023/11/28	0	0.00	22	49.17	49.15	-22	1,111	-1.98%
2023/11/27	1	48.80	15	48.50	48.35	-14	1,108	-1.26%
2023/11/22	10	49.00	5	49.45	49.10	5	1,126	0.44%
2023/11/21	5.1	49.64	28	49.17	49.35	-22.9	1,117	-2.05%
2023/11/20	0	0.00	11	48.68	48.60	-11	1,099	-1.00%
2023/11/17	0	0.00	3	48.55	48.20	-3	1,093	-0.27%
2023/11/16	10	48.65	14	48.54	48.30	-4	1,119	-0.36%
2023/11/15	1	46.88	11.2	47.78	47.90	-10.2	1,111	-0.92%
2023/11/10	3	48.05	0	0.00	47.75	3	1,144	0.26%
2023/11/09	1	47.00	1.2	47.66	47.95	-0.2	1,162	-0.02%
2023/11/08	1.1	46.51	0	0.00	47.00	1.1	1,164	0.09%
2023/11/07	0.1	46.90	0	0.00	46.90	0.1	1,188	0.01%
2023/11/02	0	0.00	2	46.60	46.50	-2	1,303	-0.15%
2023/10/31	0	0.00	21	47.07	46.60	-21	1,481	-1.42%
2023/10/30	0	0.00	6	47.54	47.40	-6	1,604	-0.37%
2023/10/27	0	0.00	20	46.90	47.10	-20	1,669	-1.20%
2023/10/25	0	0.00	2	47.00	47.00	-2	1,776	-0.11%
2023/10/24	5	45.85	0	0.00	46.15	5	1,821	0.27%
2023/10/23	0	0.00	1	46.35	46.30	-1	1,846	-0.05%
2023/10/20	2.3	46.23	0	0.00	46.85	2.3	1,854	0.12%
2023/10/18	0	0.00	1	47.15	48.20	-1	1,870	-0.05%
2023/10/17	0.5	47.67	0	0.00	47.30	0.5	1,861	0.03%
2023/10/16	1	47.65	0.1	47.60	47.90	0.9	1,879	0.05%
2023/10/13	0	0.00	3	47.00	47.40	-3	1,890	-0.16%
2023/10/12	0	0.00	4	46.46	46.80	-4	1,908	-0.21%
2023/10/11	5	46.00	0	0.00	46.10	5	1,913	0.26%
2023/10/06	0.2	45.75	0	0.00	46.80	0.2	1,912	0.01%
2023/10/04	15.1	45.64	0	0.00	45.75	15.1	1,930	0.78%
2023/10/03	0.2	46.37	0.1	46.40	46.40	0.1	1,925	0.00%
2023/10/02	15.3	46.58	2	46.60	46.70	13.3	1,949	0.68%
2023/09/28	5.2	47.39	0	0.00	46.75	5.2	1,964	0.26%
2023/09/27	3.2	47.48	0	0.00	47.45	3.2	1,973	0.16%
2023/09/26	21	48.07	1	47.85	48.00	20	1,980	1.01%
2023/09/25	43	48.77	0	0.00	48.80	43	1,981	2.17%
2023/09/22	0	0.00	4	49.33	49.30	-4	1,989	-0.20%
2023/09/21	10	49.00	2	50.10	49.20	8	2,008	0.40%
2023/09/20	0	0.00	5	50.40	50.00	-5	2,000	-0.25%
2023/09/19	0	0.00	30	49.80	49.85	-30	1,986	-1.51%
2023/09/18	1	49.70	1	50.50	49.95	0	2,002	0.00%
2023/09/15	2	49.33	15	49.13	49.50	-13	1,982	-0.66%
2023/09/14	2	48.43	0	0.00	48.65	2	1,988	0.10%
2023/09/13	60	47.84	11	47.60	47.70	49	1,995	2.46%
2023/09/11	22	47.85	0	0.00	47.65	22	2,029	1.09%
2023/09/08	5	47.70	0.3	47.80	47.75	4.7	2,067	0.23%
2023/09/07	47	48.32	1	47.90	47.85	46	2,138	2.15%
2023/09/06	57	49.51	2.3	49.54	49.35	54.7	2,150	2.54%
2023/09/05	1	49.00	10	48.97	49.00	-9	2,181	-0.41%
2023/09/04	6	49.27	9	49.28	49.35	-3	2,181	-0.14%
2023/09/01	7	47.12	11	47.09	47.45	-4	2,174	-0.18%
2023/08/31	0	0.00	10	46.05	46.85	-10	2,176	-0.46%
2023/08/30	0	0.00	1	46.05	46.25	-1	2,213	-0.05%
2023/08/29	22	45.78	23	45.59	46.15	-1	2,258	-0.04%
2023/08/28	11	45.45	10	45.38	45.60	1	2,260	0.04%
2023/08/25	22	45.60	1	45.00	45.40	21	2,257	0.93%
2023/08/24	11	45.60	1.4	45.60	45.30	9.6	2,316	0.42%
2023/08/23	6	45.60	0	0.00	45.60	6	2,313	0.26%
2023/08/22	7	45.34	6	46.15	45.30	1	2,338	0.04%
2023/08/18	1.1	46.89	1	46.80	46.80	0.1	2,396	0.00%
2023/08/17	5	46.21	3	47.40	47.00	2	2,523	0.08%
2023/08/16	13	47.35	9	47.20	47.05	4	2,653	0.15%
2023/08/15	9	49.29	0	0.00	48.70	9	2,802	0.32%
2023/08/14	12.3	49.14	9	48.52	47.85	3.3	2,807	0.12%
2023/08/11	1	49.30	10	49.98	49.55	-9	2,793	-0.32%
2023/08/10	0	50.60	4	50.88	50.60	-4	2,767	-0.14%
2023/08/09	16	50.75	7	50.35	51.00	9	2,751	0.33%
2023/08/08	6.1	52.47	6	52.23	51.90	0	2,717	0.00%
2023/08/07	10.1	51.45	13	50.68	51.80	-3	2,700	-0.11%
2023/08/04	26	52.45	52	52.24	52.00	-26	2,689	-0.97%
2023/08/02	5.1	50.68	34	50.37	50.60	-28.9	2,621	-1.10%
2023/08/01	1	49.50	11	49.57	50.00	-10	2,511	-0.40%
2023/07/31	2.3	49.19	32	48.63	48.65	-29.7	2,473	-1.20%
2023/07/28	5	47.75	13	48.05	47.85	-8	2,428	-0.33%
2023/07/27	9	47.30	15	47.19	47.40	-6	2,412	-0.25%
2023/07/26	8.3	46.75	17	46.56	46.80	-8.7	2,434	-0.36%
2023/07/25	3	46.20	12	46.21	46.00	-9	2,462	-0.37%
2023/07/24	8.2	46.24	0.1	45.80	45.90	8.1	2,543	0.32%
2023/07/21	0.3	45.75	0	0.00	45.75	0.3	2,584	0.01%
2023/07/20	0	0.00	6	45.39	45.95	-6	2,801	-0.21%
2023/07/19	2	45.05	5	44.71	44.65	-3	3,110	-0.10%
2023/07/18	13	44.06	4	44.73	44.25	9	3,547	0.25%
2023/07/17	8	44.50	2	44.23	44.85	6	3,713	0.16%
2023/07/14	11	43.37	0	43.20	43.10	11	3,698	0.30%
2023/07/13	5	43.30	0	0.00	42.75	5	3,727	0.13%
2023/07/12	4	43.38	0	0.00	43.15	4	3,768	0.11%
2023/07/11	9	43.74	14	43.31	43.25	-5	3,773	-0.13%
2023/07/10	0.1	44.05	0	0.00	43.70	0.1	3,759	0.00%
2023/07/07	10	44.03	33	43.84	43.95	-23	3,764	-0.61%
2023/07/06	16.2	45.65	5	45.19	45.00	11.2	3,756	0.30%
2023/07/05	6	46.70	10	46.60	46.50	-4	3,749	-0.11%
2023/07/04	25	47.02	20	46.80	46.90	5	3,755	0.13%
2023/07/03	11	46.73	1	46.85	46.75	10	3,751	0.27%
2023/06/30	4	46.29	14	46.30	46.30	-10	3,769	-0.27%
2023/06/29	11	47.43	3	46.65	46.60	8	3,772	0.21%
2023/06/28	2.2	46.24	0	0.00	46.20	2.2	3,778	0.06%
2023/06/26	8	46.52	0	0.00	46.55	8	3,809	0.21%
2023/06/21	1	46.80	22	46.87	47.15	-21	3,824	-0.55%
2023/06/20	1	47.40	11	47.07	47.30	-10	3,886	-0.26%
2023/06/19	0	0.00	36	47.20	47.25	-36	3,921	-0.92%
2023/06/16	26	47.31	11	47.53	47.55	15	3,975	0.38%
2023/06/15	5	47.10	0	0.00	47.10	5	3,978	0.13%
2023/06/14	11	46.64	2	46.85	46.65	9	4,045	0.22%
2023/06/13	4	46.35	0	0.00	46.70	4	4,041	0.10%
2023/06/12	2	47.38	10	47.79	47.70	-8	4,001	-0.20%
2023/06/09	1	48.10	22	48.12	48.20	-21	4,013	-0.52%
2023/06/08	13	49.11	10	49.30	48.80	3	3,977	0.08%
2023/06/07	18	49.00	0	0.00	49.05	18	3,985	0.45%
2023/06/06	2	48.50	4	48.34	48.55	-2	3,975	-0.05%
2023/06/05	16	48.85	2	48.00	48.20	14	3,966	0.35%
2023/06/02	11	47.94	20	47.88	47.70	-9	3,930	-0.23%
2023/06/01	31	48.41	3	48.45	48.30	28	3,893	0.72%
2023/05/31	2	48.10	0.2	48.00	47.90	1.8	3,891	0.05%
2023/05/30	7	47.34	1	48.05	47.60	6	3,932	0.15%
2023/05/29	6	48.87	63	48.86	48.80	-57	3,909	-1.46%
2023/05/26	9.1	49.02	13	49.65	48.90	-3.9	3,918	-0.10%
2023/05/25	18	49.76	21	49.67	50.10	-3	3,906	-0.08%
2023/05/24	22.2	49.64	62	49.53	49.70	-39.8	3,873	-1.03%
2023/05/23	43	49.15	83	48.77	49.50	-40	3,834	-1.04%
2023/05/22	32	46.70	19.2	46.98	47.20	12.8	3,703	0.35%
2023/05/19	147	49.26	34.3	49.38	49.75	112.7	3,560	3.17%	大買/鉅額交易
2023/05/18	0	0.00	2.2	47.01	46.60	-2.2	3,388	-0.06%
2023/05/16	0.2	45.60	2	45.50	45.50	-1.8	3,378	-0.05%
2023/05/15	0	0.00	1	45.10	44.90	-1	3,405	-0.03%
2023/05/12	3.1	46.15	0	0.00	45.10	3.1	3,431	0.09%
2023/05/11	3.1	46.15	0	0.00	45.90	3.1	3,428	0.09%
2023/05/10	2	47.30	8	46.63	47.05	-6	3,417	-0.18%
2023/05/09	17	45.21	1.2	45.16	44.75	15.8	3,377	0.47%
2023/05/08	3.2	46.61	0	0.00	46.40	3.2	3,357	0.10%
2023/05/05	2	47.33	1	47.15	47.05	1	3,362	0.03%
2023/05/04	12	46.93	4	46.85	46.70	8	3,347	0.24%
2023/05/03	3	47.20	15	47.63	47.20	-12	3,391	-0.35%
2023/05/02	25.4	47.66	30	47.12	47.45	-4.6	3,457	-0.13%
2023/04/28	16	49.65	5	49.02	48.85	11	3,432	0.32%
2023/04/27	1.2	48.60	2	48.92	49.65	-0.8	3,416	-0.02%
2023/04/26	26	47.82	0	0.00	47.95	26	3,343	0.78%
2023/04/25	19.2	49.29	85.4	48.62	48.20	-66.2	3,305	-2.00%
2023/04/24	18	50.60	30.5	52.37	49.80	-12.5	3,135	-0.40%
2023/04/21	93.4	51.34	59	52.11	53.60	34.4	2,823	1.22%
2023/04/20	69	48.60	33	49.20	48.80	36	2,378	1.51%
2023/04/19	2	46.58	5	46.65	46.35	-3	2,220	-0.14%
2023/04/18	7.5	47.69	9	47.47	47.20	-1.5	2,214	-0.07%
2023/04/17	10	46.42	1	46.60	47.00	9	2,185	0.41%
2023/04/14	5	44.80	1	44.80	44.70	4	2,142	0.19%
2023/04/12	0.5	45.70	1	45.60	45.60	-0.5	2,162	-0.02%
2023/04/11	16	45.28	9.2	45.11	44.95	6.8	2,188	0.31%
2023/04/10	6	46.00	2.2	45.81	45.75	3.8	2,190	0.17%
2023/04/07	4	46.50	12	47.52	46.55	-8	2,195	-0.36%
2023/04/06	0	47.70	7	47.83	47.75	-7	2,206	-0.32%
2023/03/31	10	47.93	21	47.70	47.95	-11	2,282	-0.48%
2023/03/30	35	47.89	15	47.39	47.50	20	2,418	0.83%
2023/03/29	2	47.78	0.3	47.50	47.65	1.7	2,498	0.07%
2023/03/28	1	46.80	3	46.97	47.00	-2	2,514	-0.08%
2023/03/27	0	0.00	23	47.55	47.50	-23	2,528	-0.91%
2023/03/24	12	48.04	19	47.86	48.00	-7	2,580	-0.27%
2023/03/23	18.4	48.04	22	47.93	48.00	-3.6	2,648	-0.13%
2023/03/22	6	47.44	4	47.29	47.70	2	2,646	0.08%
2023/03/21	6	47.13	17.1	47.08	47.50	-11.1	2,725	-0.41%
2023/03/20	12	46.00	0	0.00	46.00	12	2,664	0.45%
2023/03/17	16	43.67	15.4	45.63	45.70	0.7	2,651	0.02%
2023/03/16	11	43.96	0	0.00	43.60	11	2,569	0.43%
2023/03/15	7	44.94	0	0.00	44.75	7	2,572	0.27%
2023/03/14	1.1	45.89	21.2	46.09	45.70	-20.1	2,564	-0.78%
2023/03/13	0	0.00	9	45.20	45.50	-9	2,555	-0.35%
2023/03/10	13	45.12	19	45.42	45.15	-6	2,546	-0.24%
2023/03/09	0	45.65	23	44.75	44.90	-23	2,542	-0.90%
2023/03/08	0	0.00	5	45.60	45.55	-5	2,542	-0.20%
2023/03/07	6	45.76	3	45.82	45.75	3	2,547	0.12%
2023/03/06	0	0.00	2	45.80	45.75	-2	2,544	-0.08%
2023/03/03	26	45.27	0	0.00	45.15	26	2,549	1.02%
2023/03/02	2	45.55	10	45.01	45.25	-8	2,549	-0.31%
2023/03/01	9.2	42.88	0	0.00	43.30	9.2	2,504	0.37%
2023/02/24	0	0.00	1	44.45	44.70	-1	2,470	-0.04%
2023/02/23	1	44.55	1	44.85	44.75	0	2,465	0.00%
2023/02/22	5	44.40	0	0.00	44.25	5	2,466	0.20%
2023/02/21	8	45.48	0	0.00	45.45	8	2,456	0.33%
2023/02/20	5	45.65	0	0.00	45.55	5	2,505	0.20%
2023/02/15	5	44.95	5.1	45.35	44.90	-0.1	2,634	0.00%
2023/02/14	0	0.00	1	45.00	45.15	-1	2,627	-0.04%
2023/02/13	7	44.45	0	0.00	44.55	7	2,638	0.27%
2023/02/10	7	45.43	22	45.31	45.00	-15	2,609	-0.57%
2023/02/09	8	45.99	21	45.95	45.90	-13	2,581	-0.50%
2023/02/08	3	46.75	0.1	47.00	46.75	3	2,559	0.12%
2023/02/07	5	46.59	0.5	46.70	47.05	4.5	2,548	0.18%
2023/02/06	5	47.00	1	47.95	46.90	4	2,534	0.16%
2023/02/03	2	47.55	6	46.88	47.60	-4	2,504	-0.16%
2023/02/02	1	47.45	11	47.38	47.45	-10	2,481	-0.40%
2023/01/31	46	48.75	20	47.70	48.40	26	2,415	1.08%
2023/01/30	1	46.50	16	46.29	46.60	-15	2,314	-0.65%
2023/01/17	1	45.35	59	45.02	45.30	-58	2,270	-2.55%
2023/01/16	2	44.95	3	44.60	44.15	-1	2,237	-0.04%
2023/01/13	0	0.00	1	44.65	44.70	-1	2,224	-0.04%
2023/01/12	1	44.60	1	44.70	44.85	0	2,243	0.00%
2023/01/10	1	43.90	1	44.00	43.50	0	2,173	0.00%
2023/01/09	9	43.15	1	43.80	43.80	8	2,168	0.37%
2023/01/06	0	43.00	25	43.48	42.95	-25	2,146	-1.16%
2023/01/05	0	0.00	5	43.70	43.60	-5	2,150	-0.23%
2023/01/04	0	0.00	8	43.50	43.50	-8	2,150	-0.37%
2022/12/30	0	0.00	3	42.72	42.90	-3	2,126	-0.14%
2022/12/29	2	42.55	14	42.33	42.00	-12	2,104	-0.57%
2022/12/28	3	43.55	12	43.65	43.50	-9	2,077	-0.43%
2022/12/27	6	43.33	0	0.00	43.30	6	2,072	0.29%
2022/12/26	5	43.70	6	43.68	43.80	-1	2,068	-0.05%
2022/12/23	9	44.11	7	44.39	44.00	2	2,043	0.10%
2022/12/22	54	43.55	66	43.52	44.25	-12	1,970	-0.61%
2022/12/21	29	41.54	26	42.06	41.55	3	1,821	0.16%
2022/12/20	5	40.35	1	40.60	40.35	4	1,741	0.23%
2022/12/19	13	41.91	27	41.41	41.70	-14	1,730	-0.81%
2022/12/16	13	42.03	19.3	42.00	42.00	-6.3	1,698	-0.37%
2022/12/15	37	41.84	21.7	41.86	42.10	15.3	1,633	0.94%
2022/12/14	28	40.52	7	41.03	40.50	21	1,535	1.37%
2022/12/13	52	41.69	63.2	40.90	41.70	-11.2	1,483	-0.75%
2022/12/12	0	0.00	14	38.92	39.05	-14	1,359	-1.03%
2022/12/09	1.1	39.19	2	38.80	39.25	-1	1,357	-0.07%
2022/12/08	0	0.00	7	38.26	38.25	-7	1,353	-0.52%
2022/12/07	1	39.75	6	38.94	37.85	-5	1,363	-0.37%
2022/12/06	0	0.00	13.2	39.29	38.75	-13.2	1,348	-0.98%
2022/12/05	4	39.22	26	39.04	39.30	-22	1,372	-1.60%
2022/12/02	0.1	38.20	11	38.61	38.25	-10.9	1,426	-0.76%
2022/12/01	0.3	38.40	18	38.45	38.50	-17.7	1,522	-1.16%
2022/11/30	0	0.00	11	37.98	37.95	-11	1,509	-0.73%
2022/11/29	0.2	37.55	5	37.10	37.70	-4.8	1,505	-0.32%
2022/11/28	11	36.81	0	0.00	37.15	11	1,505	0.73%
2022/11/25	2	38.10	15	38.10	37.25	-13	1,502	-0.87%
2022/11/23	1	37.20	18	37.05	37.00	-17	1,473	-1.15%
2022/11/22	0	0.00	20	37.73	37.35	-20	1,476	-1.35%
2022/11/21	4	37.60	11	37.32	37.80	-7	1,476	-0.47%
2022/11/18	20	37.70	15	37.47	37.70	5	1,482	0.34%
2022/11/17	3	37.02	0	0.00	37.40	3	1,480	0.20%
2022/11/16	21.5	37.22	7	37.57	37.35	14.5	1,476	0.98%
2022/11/15	7	37.06	58	37.00	37.50	-51	1,428	-3.57%
2022/11/14	4	34.95	1	34.80	35.20	3	1,319	0.23%
2022/11/11	6.1	34.57	0	0.00	34.05	6.1	1,302	0.47%
2022/11/10	0	0.00	5	34.33	34.40	-5	1,308	-0.38%
2022/11/09	3	35.00	2	35.00	35.00	1	1,337	0.08%
2022/11/08	0	0.00	5	36.05	35.75	-5	1,401	-0.36%
2022/11/07	4	35.78	0	0.00	35.70	4	1,487	0.27%
2022/11/04	5	34.25	0	0.00	34.75	5	1,499	0.33%
2022/11/01	0	0.00	1	34.30	34.35	-1	1,534	-0.07%
2022/10/28	6	34.22	12	34.33	34.15	-6	1,581	-0.38%
2022/10/27	6	35.50	15	35.30	35.30	-9	1,609	-0.56%
2022/10/25	5.3	35.97	13	35.33	35.60	-7.7	1,831	-0.42%
2022/10/24	8	36.16	2	36.20	36.00	6	1,838	0.33%
2022/10/21	0	0.00	18	35.62	35.70	-18	1,834	-0.98%
2022/10/20	37	35.91	12	35.74	36.00	25	1,839	1.36%
2022/10/19	0	0.00	10	35.38	35.20	-10	1,805	-0.55%
2022/10/18	0	0.00	20	34.79	35.15	-20	1,805	-1.11%
2022/10/17	5.2	33.21	0	0.00	34.40	5.2	1,812	0.28%
2022/10/14	8	34.15	1	34.20	34.50	7	1,817	0.39%
2022/10/13	13	33.37	6	33.23	33.20	7	1,846	0.38%
2022/10/12	0	0.00	2	34.80	34.70	-2	1,873	-0.11%
2022/10/11	0	0.00	4	34.93	34.80	-4	1,885	-0.21%
2022/10/05	0	0.00	1.2	34.87	35.05	-1.2	1,912	-0.06%
2022/10/04	2.2	34.08	2	34.00	34.30	0.2	1,933	0.01%
2022/10/03	50	33.24	44	33.31	33.30	6	1,919	0.31%
2022/09/30	1	33.15	2	33.50	34.00	-1	1,920	-0.05%
2022/09/29	33	34.16	28	34.50	33.95	5	1,925	0.26%
2022/09/27	8	34.28	2	34.05	34.90	6	2,006	0.30%
2022/09/26	15	34.93	30	34.15	34.45	-15	2,027	-0.74%
2022/09/23	1	37.50	0	0.00	36.90	1	2,042	0.05%
2022/09/22	5	36.65	1	37.00	36.80	4	2,065	0.19%
2022/09/21	3	37.42	5	37.42	37.15	-2	2,072	-0.10%
2022/09/20	6	37.73	0.1	37.70	37.60	6	2,091	0.28%
2022/09/19	1.1	39.14	40	38.75	38.40	-39	2,096	-1.86%
2022/09/16	3	38.62	5	38.85	38.85	-2	2,104	-0.10%
2022/09/15	3	39.10	2	39.25	39.15	1	2,134	0.05%
2022/09/14	3	39.02	1	38.55	39.35	2	2,165	0.09%
2022/09/13	1	39.50	5	39.80	39.80	-4	2,205	-0.18%
2022/09/12	7	38.97	16.2	39.31	39.80	-9.2	2,259	-0.41%
2022/09/08	4	38.70	15.1	38.64	38.80	-11.1	2,242	-0.49%
2022/09/07	48	37.25	39	37.55	36.30	9	2,193	0.41%
2022/09/06	1	35.80	0	0.00	35.70	1	2,111	0.05%
2022/09/05	1	36.50	0	0.00	36.20	1	2,131	0.05%
2022/09/02	2	37.00	0.5	37.01	36.90	1.5	2,156	0.07%
2022/09/01	0	37.50	15	37.42	37.40	-15	2,177	-0.69%
2022/08/31	0	0.00	9	37.62	38.20	-9	2,193	-0.41%
2022/08/29	8	37.51	6	37.40	37.60	2	2,222	0.09%
2022/08/26	50	38.74	46	38.66	38.90	4	2,222	0.18%
2022/08/25	51.1	38.56	47	38.90	38.65	4.1	2,230	0.18%
2022/08/24	6	39.18	13	39.19	39.05	-7	2,223	-0.31%
2022/08/23	2	38.10	12	38.07	37.95	-10	2,223	-0.45%
2022/08/22	0	0.00	108	38.37	38.55	-108	2,251	-4.80%	大賣/鉅額交易
2022/08/19	5	39.12	5	39.24	39.30	0	2,266	0.00%
2022/08/18	7	39.56	0.1	39.80	39.65	6.9	2,281	0.30%
2022/08/17	15	39.91	30	39.52	39.25	-15	2,296	-0.65%
2022/08/16	4	39.23	9.2	39.78	39.30	-5.2	2,309	-0.23%
2022/08/15	2	38.25	45	39.31	40.00	-43	2,319	-1.85%
2022/08/12	9	37.92	50	38.01	38.20	-41	2,268	-1.81%
2022/08/11	10	36.48	13	36.61	36.80	-3	2,251	-0.13%
2022/08/10	12.2	35.77	10	35.50	36.00	2.2	2,304	0.09%
2022/08/09	35.1	35.42	1	35.35	35.55	34.1	2,351	1.45%
2022/08/08	3	34.48	13	34.56	35.45	-10	2,421	-0.41%
2022/08/05	20	35.19	5	35.09	35.30	15	2,517	0.60%
2022/08/04	5.1	34.30	5	34.36	34.60	0.1	2,699	0.00%
2022/08/03	11	35.33	1	35.65	35.20	10	2,871	0.35%
2022/08/02	27	36.60	3	36.52	36.55	24	2,922	0.82%
2022/08/01	10.8	37.41	26.2	37.55	37.85	-15.4	2,926	-0.53%
2022/07/29	3	35.00	0	0.00	35.20	3	2,869	0.10%
2022/07/28	0	0.00	1	35.20	34.85	-1	2,938	-0.03%
2022/07/27	6	34.97	0	0.00	35.05	6	3,030	0.20%
2022/07/26	4	35.38	0	0.00	35.20	4	3,052	0.13%
2022/07/25	0	0.00	29	35.26	35.95	-29	3,074	-0.94%
2022/07/21	30	35.69	29	35.38	35.70	1	3,169	0.03%
2022/07/20	6	36.04	17	36.21	36.00	-11	3,284	-0.33%
2022/07/19	31	35.91	26	35.64	36.15	5	3,335	0.15%
2022/07/18	0	0.00	3	34.88	35.00	-3	3,363	-0.09%
2022/07/15	0.2	34.00	0	0.00	34.05	0.2	3,411	0.01%
2022/07/14	10	33.65	5	33.55	34.45	5	3,619	0.14%
2022/07/13	0	33.60	0.1	33.95	33.95	-0.1	3,715	0.00%
2022/07/12	20	33.13	0	0.00	32.90	20	3,854	0.52%
2022/07/07	30	34.37	0	0.00	34.40	30	4,531	0.66%
2022/07/06	49.1	34.36	10	34.10	34.10	39.1	4,607	0.85%
2022/07/05	12.1	39.04	6	38.81	39.30	6.1	4,714	0.13%
2022/07/04	1	38.15	2	38.40	38.45	-1	4,741	-0.02%
2022/07/01	17	38.15	53	38.62	37.85	-36	4,928	-0.73%
2022/06/30	12	39.89	0	0.00	39.65	12	5,169	0.23%
2022/06/29	4	41.05	0	0.00	41.05	4	5,248	0.08%
2022/06/28	16.4	41.02	0	0.00	41.15	16.4	5,341	0.31%
2022/06/27	8	41.63	65	41.83	41.90	-57	5,411	-1.05%
2022/06/24	119	40.28	0	0.00	40.55	119	5,472	2.17%	大買/鉅額交易
2022/06/23	1	40.55	0	0.00	40.20	1	5,563	0.02%
2022/06/22	12.2	40.77	1	40.45	40.60	11.2	5,704	0.20%
2022/06/21	31	41.87	31	42.28	42.35	0	5,876	0.00%
2022/06/20	53	42.21	47	42.06	41.50	6	5,941	0.10%
2022/06/17	12	44.15	6	44.18	44.15	6	5,929	0.10%
2022/06/16	14.1	45.49	3	45.80	45.00	11.1	5,954	0.19%
2022/06/15	21	47.09	2	47.15	46.55	19	5,954	0.32%
2022/06/14	16	46.66	0.4	46.53	46.85	15.7	6,001	0.26%
2022/06/13	29	47.67	0	0.00	47.25	29	6,048	0.48%
2022/06/10	25	48.98	5	49.14	48.80	20	6,117	0.33%
2022/06/09	14	50.01	11	49.91	49.85	3	6,213	0.05%
2022/06/08	3	50.40	25	50.44	50.30	-22	6,283	-0.35%
2022/06/07	9	50.72	185	50.38	50.70	-176	6,319	-2.79%	大賣/鉅額交易
2022/06/06	5	50.18	8	50.34	50.30	-3	6,345	-0.05%
2022/06/02	3	49.72	40	49.73	49.65	-37	6,427	-0.58%
2022/06/01	3.1	50.37	0	0.00	50.20	3.1	6,485	0.05%
2022/05/31	2	49.80	0	0.00	49.90	2	6,505	0.03%
2022/05/30	5	50.18	6	50.30	50.20	-1	6,532	-0.02%
2022/05/27	3	49.46	1	49.60	49.70	2	6,570	0.03%
2022/05/26	26	48.95	19	48.82	48.75	7	6,797	0.10%
2022/05/25	4.2	47.93	0	0.00	48.55	4.2	6,898	0.06%
2022/05/24	16	48.58	1	48.10	48.15	15	6,930	0.22%
2022/05/23	3	49.10	1	49.20	48.95	2	6,917	0.03%
2022/05/20	8	48.98	6	48.76	48.65	2	6,929	0.03%
2022/05/19	24	48.25	5	48.80	48.30	19	7,060	0.27%
2022/05/18	3.1	49.73	0	0.00	50.00	3.1	7,041	0.04%
2022/05/17	45	48.94	0	0.00	48.95	45	6,988	0.64%
2022/05/16	10	49.15	3	49.12	48.90	7	6,957	0.10%
2022/05/13	20	49.66	0	0.00	49.70	20	6,918	0.29%
2022/05/12	75	50.82	44	51.35	50.00	31	6,906	0.45%
2022/05/11	89.1	53.42	50	53.66	52.40	39.1	6,732	0.58%
2022/05/10	52.3	57.19	25	57.16	57.10	27.3	6,590	0.41%
2022/05/09	11	58.69	4.5	58.66	58.00	6.5	6,529	0.10%
2022/05/06	31.1	60.64	18	60.59	60.40	13.1	6,495	0.20%
2022/05/05	26	62.49	131	62.47	62.40	-105	6,448	-1.63%	大賣/鉅額交易
2022/05/04	35	61.92	253	62.09	62.00	-218	6,383	-3.42%	大賣/鉅額交易
2022/05/03	27.1	63.41	26	63.17	63.50	1.1	6,305	0.02%
2022/04/29	24	64.56	44	64.68	64.40	-20	6,295	-0.32%
2022/04/28	22	65.01	15	65.03	64.20	7	6,285	0.11%
2022/04/27	13	64.37	19	64.09	65.00	-6	6,252	-0.10%
2022/04/26	43	65.40	13.4	65.14	65.10	29.7	6,193	0.48%
2022/04/25	69.1	66.72	12	66.49	66.10	57.1	6,069	0.94%
2022/04/22	13.1	69.68	7	69.53	69.40	6.1	5,992	0.10%
2022/04/21	5	70.54	6.2	69.94	69.50	-1.2	5,952	-0.02%
2022/04/20	117.6	70.50	25.2	69.97	71.40	92.4	5,912	1.56%	大買/
2022/04/19	16	72.69	16.2	72.49	72.40	-0.2	5,733	0.00%
2022/04/18	31	74.47	38.1	73.18	72.90	-7.1	5,664	-0.13%
2022/04/15	242.3	76.58	62.7	76.38	75.50	179.6	5,535	3.25%	大買/鉅額交易
2022/04/14	42	74.81	144	73.30	74.80	-102	5,271	-1.94%	大賣/鉅額交易
2022/04/13	5.1	71.76	8.1	72.39	71.20	-3	4,961	-0.06%
2022/04/12	4.1	70.87	43.1	70.62	70.70	-39	4,847	-0.80%
2022/04/11	20.1	70.81	10.2	71.22	69.80	9.8	4,768	0.21%
2022/04/08	15.1	68.54	7.1	68.98	69.20	8	4,625	0.17%
2022/04/07	38	70.09	16.2	70.29	67.90	21.8	4,547	0.48%
2022/04/06	277	71.76	58.3	71.42	70.80	218.7	4,326	5.05%	大買/鉅額交易
2022/04/01	191	69.52	61.2	68.83	69.50	129.8	4,057	3.20%	大買/鉅額交易
2022/03/31	61.1	68.26	29	68.30	67.80	32.1	3,960	0.81%
2022/03/30	43.4	66.90	7	66.07	67.40	36.4	3,881	0.94%
2022/03/29	2.2	66.71	3	66.73	66.00	-0.8	3,843	-0.02%
2022/03/28	12	66.56	11	67.31	67.90	1	3,778	0.03%
2022/03/25	4.2	67.00	11.2	67.17	68.00	-7	3,716	-0.19%
2022/03/24	34.1	66.59	28.1	66.51	66.00	6	3,626	0.17%
2022/03/23	36	64.63	17.2	65.12	65.30	18.8	3,518	0.53%
2022/03/22	3	64.03	13	64.05	64.10	-10	3,412	-0.29%
2022/03/21	1	63.00	5.1	63.54	63.30	-4.1	3,357	-0.12%
2022/03/18	17	62.02	2	63.00	62.00	15	3,338	0.45%
2022/03/17	16.2	62.07	3	62.27	62.40	13.2	3,326	0.40%
2022/03/16	20	63.09	38	63.78	62.30	-18	3,272	-0.55%
2022/03/15	16.1	64.23	4.1	64.00	64.20	12	3,223	0.37%
2022/03/14	28.1	66.04	38	64.76	66.20	-10	3,167	-0.31%
2022/03/11	1	63.50	35.2	63.37	63.80	-34.2	3,076	-1.11%
2022/03/10	22	62.27	13.2	62.18	62.70	8.8	3,000	0.29%
2022/03/09	25	60.46	1	60.30	61.70	24	2,973	0.81%
2022/03/08	312	61.10	124.1	60.14	59.50	188	2,944	6.38%	大買/大賣/鉅額交易
2022/03/07	14	62.26	3.2	61.78	62.10	10.8	2,860	0.38%
2022/03/04	2	62.85	4	62.93	62.50	-2	2,805	-0.07%
2022/03/03	1	62.60	2	62.95	63.00	-1	2,793	-0.04%
2022/03/02	5.7	62.91	7	63.26	62.70	-1.4	2,778	-0.05%
2022/03/01	46.4	63.48	42.4	63.76	63.00	4.1	2,739	0.15%
2022/02/25	4.2	60.17	38.2	61.44	62.00	-34.1	2,577	-1.32%
2022/02/24	0	0.00	86	59.49	59.40	-86	2,513	-3.42%
2022/02/23	56	60.06	10	59.76	59.80	46	2,470	1.86%
2022/02/22	11	59.65	5	59.80	59.50	6	2,466	0.24%
2022/02/21	34	60.59	29	60.87	60.30	5	2,430	0.21%
2022/02/18	13	58.98	19.1	59.04	58.90	-6.1	2,301	-0.26%
2022/02/17	4	57.80	1	58.20	57.50	3	2,279	0.13%
2022/02/16	14	58.09	0	0.00	57.80	14	2,322	0.60%
2022/02/15	11	58.65	0	0.00	58.10	11	2,323	0.47%
2022/02/14	19	58.47	17.3	58.46	58.90	1.7	2,375	0.07%
2022/02/11	0	0.00	3	58.30	58.00	-3	2,304	-0.13%
2022/02/10	16	57.69	8	57.75	58.10	8	2,341	0.34%
2022/02/09	5	57.00	4	57.30	57.00	1	2,462	0.04%
2022/02/08	14	56.28	10	56.20	56.40	4	2,451	0.16%
2022/02/07	0	0.00	5	55.10	55.50	-5	2,474	-0.20%
2022/01/26	0	0.00	7	51.80	52.20	-7	2,514	-0.28%
2022/01/25	12	51.92	22	52.28	51.90	-10	2,543	-0.39%
2022/01/24	6	52.38	0	0.00	52.80	6	2,561	0.23%
2022/01/21	6	53.72	0	0.00	53.40	6	2,602	0.23%
2022/01/20	10	54.30	16	54.00	54.30	-6	2,638	-0.23%
2022/01/19	0.1	54.10	0	0.00	53.70	0.1	2,646	0.00%
2022/01/17	1	53.60	0	0.00	54.50	1	2,705	0.04%
2022/01/14	7	53.86	3	53.90	54.20	4	2,793	0.14%
2022/01/13	1	55.50	17	55.35	55.20	-16	2,814	-0.57%
2022/01/12	17	54.88	6.3	54.89	54.70	10.7	2,807	0.38%
2022/01/11	5	55.18	0	0.00	55.10	5	2,789	0.18%
2022/01/10	12.1	56.03	0	0.00	56.00	12.1	2,792	0.43%
2022/01/07	7.1	56.86	105.1	57.04	56.70	-98	2,784	-3.52%	大賣/
2022/01/06	0	0.00	9	57.41	57.30	-9	2,807	-0.32%
2022/01/05	1	57.60	1.2	57.88	57.50	-0.2	2,846	-0.01%
2022/01/04	6	57.40	2	57.60	57.50	4	2,874	0.14%
2022/01/03	1	57.50	0	0.00	57.50	1	2,898	0.03%
2021/12/30	1	58.30	101	58.30	58.20	-100	2,921	-3.42%	大賣/
2021/12/29	0	0.00	6	58.35	58.70	-6	2,942	-0.20%
2021/12/28	8	58.50	2	58.10	58.20	6	2,990	0.20%
2021/12/27	4	58.38	9	58.40	58.40	-5	3,041	-0.16%
2021/12/24	3.1	59.33	1	59.60	59.00	2.1	3,096	0.07%
2021/12/23	24.2	59.85	24	60.38	60.00	0.2	3,119	0.01%
2021/12/22	4.2	59.58	2	59.45	59.60	2.2	3,094	0.07%
2021/12/21	4	59.33	23	59.45	59.90	-19	3,097	-0.61%
2021/12/20	8	59.65	26	59.77	60.00	-18	3,082	-0.58%
2021/12/17	13	58.87	15.2	59.00	58.80	-2.2	3,019	-0.07%
2021/12/16	2	57.20	2	57.10	57.30	0	2,938	0.00%
2021/12/15	6	57.05	6	57.27	57.00	0	2,979	0.00%
2021/12/14	3.7	57.67	15	57.53	56.80	-11.3	3,001	-0.38%
2021/12/13	10	58.47	13.7	58.24	58.60	-3.7	2,981	-0.12%
2021/12/10	1.3	57.47	6	57.43	57.50	-4.7	2,985	-0.16%
2021/12/09	2	57.80	1	58.39	57.80	1	3,034	0.03%
2021/12/08	35.1	59.10	36.1	58.90	58.70	-1	3,077	-0.03%
2021/12/07	4	58.49	2	57.60	58.50	2	3,081	0.07%
2021/12/03	10.2	57.70	0	0.00	57.30	10.2	3,109	0.33%
2021/12/02	1	56.60	0.1	57.40	57.30	0.9	3,147	0.03%
2021/12/01	2	57.00	6	56.82	57.00	-4	3,181	-0.13%
2021/11/30	6.1	56.84	5	56.90	57.30	1.1	3,231	0.04%
2021/11/29	7	56.54	10	56.52	56.80	-3	3,269	-0.09%
2021/11/26	11.8	58.06	12	58.06	57.80	-0.2	3,312	-0.01%
2021/11/25	20	59.18	9	59.33	59.00	11	3,404	0.32%
2021/11/24	3	58.50	1.1	59.00	58.80	1.9	3,404	0.06%
2021/11/23	5.5	57.86	5	57.52	57.10	0.5	3,361	0.01%
2021/11/22	9.1	55.87	8	56.40	56.60	1.1	3,586	0.03%
2021/11/19	1.1	56.60	5	56.28	56.10	-3.9	3,630	-0.11%
2021/11/18	1	56.50	1	57.00	56.70	0	3,716	0.00%
2021/11/17	3	56.67	5	57.06	57.10	-2	3,795	-0.05%
2021/11/16	10	56.55	1	56.30	56.20	9	3,824	0.24%
2021/11/15	24.5	57.28	7.2	57.11	56.80	17.3	3,881	0.45%
2021/11/12	22.1	58.69	4	58.45	58.30	18.1	3,955	0.46%
2021/11/11	22	59.83	12	60.02	58.70	10	4,057	0.25%
2021/11/10	7	58.97	0	0.00	58.60	7	4,129	0.17%
2021/11/09	19.2	59.67	11	59.43	59.50	8.2	4,171	0.20%
2021/11/08	44	60.41	35	60.08	60.00	9	4,194	0.21%
2021/11/05	10	58.10	6	58.10	58.50	4	4,137	0.10%
2021/11/04	38	58.54	10	58.62	58.50	28	4,210	0.66%
2021/11/03	4	59.40	17.1	58.91	59.40	-13.1	4,313	-0.30%
2021/11/02	10	59.20	19.1	58.03	57.60	-9.1	4,284	-0.21%
2021/11/01	68.1	58.12	3	58.47	58.20	65.1	4,327	1.50%
2021/10/29	3	58.26	34	58.32	58.20	-31	4,348	-0.71%
2021/10/28	4	58.58	12	59.00	59.00	-8	4,363	-0.18%
2021/10/27	12	58.00	3	57.93	57.80	9	4,438	0.20%
2021/10/26	38	57.59	9	57.43	57.60	29	4,697	0.62%
2021/10/25	11.1	56.84	26.1	56.29	56.80	-15	4,777	-0.31%
2021/10/22	22	55.71	1	55.70	55.20	21	4,893	0.43%
2021/10/21	0	0.00	2	58.10	58.20	-2	4,935	-0.04%
2021/10/20	11	57.15	10	57.50	56.70	1	5,072	0.02%
2021/10/19	10.2	57.21	2	57.55	57.20	8.2	5,203	0.16%
2021/10/18	14	57.01	10	58.11	56.70	4	5,351	0.07%
2021/10/15	0	0.00	11	57.43	57.30	-11	5,593	-0.20%
2021/10/14	3	56.37	5	56.42	56.70	-2	5,959	-0.03%
2021/10/13	9	55.38	33	55.34	55.10	-24	6,355	-0.38%
2021/10/12	16	57.15	16	57.91	56.30	0	6,482	0.00%
2021/10/08	28	57.71	21	58.23	57.20	7	6,758	0.10%
2021/10/07	4	58.03	5	57.88	58.80	-1	7,076	-0.01%
2021/10/06	8.2	58.49	4	58.00	57.60	4.2	7,411	0.06%
2021/10/05	18	56.47	23.1	57.56	58.60	-5.1	7,686	-0.07%
2021/10/04	22	57.18	22	57.75	56.80	0	7,883	0.00%
2021/10/01	31	59.90	32	61.07	59.50	-1	8,220	-0.01%
2021/09/30	16	62.01	15	62.80	63.00	1	8,743	0.01%
2021/09/29	3.2	60.96	5	61.14	60.70	-1.8	9,439	-0.02%
2021/09/28	0	0.00	3	62.07	61.50	-3	10,946	-0.03%
2021/09/27	1	62.79	1	62.90	62.50	0	11,719	0.00%
2021/09/24	7	62.54	0	0.00	62.00	7	12,376	0.06%
2021/09/23	5	62.22	5	62.12	62.00	0	13,703	0.00%
2021/09/22	12.7	62.42	5	62.84	62.20	7.7	14,889	0.05%
2021/09/17	4.2	64.00	6	64.13	65.00	-1.8	15,482	-0.01%
2021/09/16	7	64.63	3.2	65.19	64.30	3.9	15,766	0.02%
2021/09/15	6	64.42	6	64.23	65.00	0	16,031	0.00%
2021/09/14	15	65.04	8	65.39	65.00	7	16,733	0.04%
2021/09/13	13	66.82	6	67.00	66.80	7	17,518	0.04%
2021/09/10	11.3	66.18	7	66.47	66.10	4.3	17,588	0.02%
2021/09/09	7	64.61	1	64.40	65.20	6	17,647	0.03%
2021/09/08	5	64.84	21	64.30	64.20	-16	17,830	-0.09%
2021/09/07	10.1	65.74	9	66.26	65.40	1.1	17,941	0.01%
2021/09/06	3	66.77	5.1	67.30	66.30	-2.1	18,054	-0.01%
2021/09/03	16	67.25	9	66.87	66.80	7	18,234	0.04%
2021/09/02	18.5	68.16	20.5	68.49	67.60	-2	18,385	-0.01%
2021/09/01	17	69.83	6	69.87	69.40	11	18,473	0.06%
2021/08/31	17	70.82	118.1	70.61	70.30	-101.1	18,592	-0.54%	大賣/鉅額交易
2021/08/30	2	70.00	2	69.40	69.60	0	18,777	0.00%
2021/08/27	13	68.77	13.1	68.53	69.10	-0.1	19,012	0.00%
2021/08/26	152	71.83	58	70.33	69.00	94	19,337	0.49%	大買/
2021/08/25	23.1	66.41	8	66.49	67.10	15.1	19,534	0.08%
2021/08/24	23	65.18	14	65.04	66.30	9	19,780	0.05%
2021/08/23	8	65.76	11.1	65.57	65.80	-3.1	20,561	-0.01%
2021/08/20	7.1	63.52	24	63.08	63.20	-16.9	21,093	-0.08%
2021/08/19	22.2	64.73	31	65.90	63.20	-8.8	21,520	-0.04%
2021/08/18	63	64.64	38	64.57	67.00	25	21,600	0.12%
2021/08/17	38.1	66.08	30	65.50	64.50	8.1	21,796	0.04%
2021/08/16	31	68.74	18.3	69.26	68.40	12.8	22,036	0.06%
2021/08/13	24.2	72.69	9.1	72.80	72.20	15.1	22,349	0.07%
2021/08/12	9	72.81	15.5	72.59	74.10	-6.5	22,842	-0.03%
2021/08/11	44.1	72.62	71.1	72.44	71.50	-27	23,280	-0.12%
2021/08/10	29	73.59	39	73.33	72.50	-10	23,465	-0.04%
2021/08/09	25	75.72	20.4	75.66	75.80	4.7	23,677	0.02%
2021/08/06	9	74.47	7	75.19	73.70	2	23,956	0.01%
2021/08/05	11.1	74.60	15	74.79	74.20	-3.9	24,359	-0.02%
2021/08/04	9	76.07	17	76.52	76.10	-8	24,634	-0.03%
2021/08/03	11	76.75	34	77.02	76.80	-23	25,439	-0.09%
2021/08/02	41.3	76.89	42	76.05	77.50	-0.7	26,084	0.00%
2021/07/30	48	76.24	42	76.16	75.80	6	26,449	0.02%
2021/07/29	41	74.53	18.2	74.33	75.00	22.8	27,183	0.08%
2021/07/28	99	73.12	41	72.13	72.50	58	27,871	0.21%
2021/07/27	28	73.58	37	73.50	72.10	-9	28,415	-0.03%
2021/07/26	37.1	75.48	44	75.69	74.70	-6.9	29,154	-0.02%
2021/07/23	32	73.37	34	73.76	73.80	-2	29,831	-0.01%
2021/07/22	13.3	72.39	48	71.76	71.70	-34.7	30,155	-0.12%
2021/07/21	92.1	76.22	88.1	74.75	73.30	4	30,639	0.01%
2021/07/20	101.2	77.95	66	77.90	76.80	35.2	30,768	0.11%	大買/
2021/07/19	56.3	77.01	68.1	77.08	79.40	-11.8	30,883	-0.04%
2021/07/16	32.5	73.95	25	74.08	74.00	7.5	31,277	0.02%
2021/07/15	44.3	74.22	26	74.27	74.80	18.3	31,829	0.06%
2021/07/14	90	72.94	92.9	72.48	72.00	-2.9	31,954	-0.01%
2021/07/13	87.5	77.07	112.6	77.64	75.60	-25.1	32,305	-0.08%	大賣/
2021/07/12	81.3	83.31	116.6	84.02	81.20	-35.3	32,626	-0.11%	大賣/
2021/07/09	160.2	83.63	162	81.92	81.10	-1.7	33,246	-0.01%	大買/大賣/
2021/07/08	134.9	84.41	134.2	84.73	83.60	0.7	34,034	0.00%	大買/大賣/
2021/07/07	117.1	85.45	92.8	85.23	84.00	24.3	33,763	0.07%	大買/
2021/07/06	173.5	88.00	278.8	88.63	87.80	-105.3	33,327	-0.32%	大買/大賣/鉅額交易
2021/07/05	303.2	90.12	216.5	89.61	85.80	86.7	32,680	0.27%	大買/大賣/
2021/07/02	86.4	82.62	231	85.89	86.60	-144.6	31,335	-0.46%	大賣/鉅額交易
2021/07/01	155.9	78.63	186.6	78.70	78.80	-30.7	30,621	-0.10%	大買/大賣/
2021/06/30	467.7	83.50	426.3	83.34	79.80	41.4	30,088	0.14%	大買/大賣/
2021/06/29	306.8	78.53	333.7	78.62	80.20	-26.9	28,815	-0.09%	大買/大賣/
2021/06/28	96.4	71.18	194.4	72.15	74.30	-98	27,622	-0.35%	大賣/
2021/06/25	79.4	68.20	60	68.15	67.60	19.4	26,994	0.07%
2021/06/24	37.1	67.54	46	67.62	66.80	-8.9	26,720	-0.03%
2021/06/23	279.4	69.04	168	68.51	65.60	111.4	26,441	0.42%	大買/大賣/鉅額交易
2021/06/22	155	67.97	133.9	68.49	69.50	21.1	25,722	0.08%	大買/大賣/
2021/06/21	80	63.71	20	63.97	63.20	60	24,893	0.24%
2021/06/18	32.4	64.69	32	64.71	64.30	0.4	24,773	0.00%
2021/06/17	80.1	65.56	44	66.08	64.70	36.1	24,687	0.15%
2021/06/16	67.5	65.52	70	65.82	64.30	-2.5	24,501	-0.01%
2021/06/15	48	64.87	40.2	64.77	65.80	7.9	24,374	0.03%
2021/06/11	27	64.77	19	65.19	64.10	8	24,239	0.03%
2021/06/09	11	64.15	10.5	63.71	63.60	0.5	23,966	0.00%
2021/06/08	66	66.01	67	66.39	65.50	-1	23,840	0.00%
2021/06/07	175	65.23	164.4	64.57	65.20	10.6	23,766	0.04%	大買/大賣/
2021/06/04	44.3	67.23	25.8	66.90	66.30	18.5	23,647	0.08%
2021/06/03	34.2	67.04	13.1	67.92	66.70	21.1	23,600	0.09%
2021/06/02	104.4	67.21	108.1	67.16	67.00	-3.7	23,249	-0.02%	大買/大賣/
2021/06/01	43	64.48	42	64.48	65.60	1	22,815	0.00%
2021/05/31	250.6	67.89	210	66.49	64.20	40.6	22,585	0.18%	大買/大賣/
2021/05/28	73.2	63.13	92	63.91	64.40	-18.8	21,715	-0.09%
2021/05/27	122	59.67	63	60.22	58.60	59	21,116	0.28%	大買/
2021/05/26	42.1	57.28	40.1	57.20	57.80	2.1	20,697	0.01%
2021/05/25	72.4	57.17	42	57.25	56.80	30.4	20,585	0.15%
2021/05/24	47.1	59.85	19	59.36	58.80	28.1	20,330	0.14%
2021/05/21	19.3	59.73	49	60.05	60.70	-29.7	20,101	-0.15%
2021/05/20	92.4	59.44	27.3	59.32	57.20	65.1	19,706	0.33%
2021/05/19	108.7	59.56	132	59.90	61.70	-23.3	19,174	-0.12%	大買/大賣/
2021/05/18	6	54.89	20	54.90	56.10	-14	18,723	-0.07%
2021/05/17	30.3	52.68	13	54.10	51.00	17.3	18,450	0.09%
2021/05/14	49.3	58.15	153.4	57.59	56.60	-104	18,170	-0.57%	大賣/鉅額交易
2021/05/13	41.3	60.40	59.1	60.45	60.20	-17.8	17,761	-0.10%
2021/05/12	33.5	67.38	130.1	68.13	65.10	-96.6	17,309	-0.56%	大賣/
2021/05/11	184.7	77.72	150.7	76.09	72.30	34	16,971	0.20%	大買/大賣/
2021/05/10	136.2	80.04	121.4	79.24	80.20	14.8	16,146	0.09%	大買/大賣/
2021/05/07	91.8	73.92	99.1	74.06	75.80	-7.3	15,440	-0.05%
2021/05/06	272.5	77.42	173.2	76.66	73.90	99.3	14,956	0.66%	大買/大賣/
2021/05/05	183.8	73.67	261.1	73.13	74.60	-77.3	13,962	-0.55%	大買/大賣/
2021/05/04	99.4	69.84	297.4	71.33	69.30	-198.1	13,185	-1.50%	大賣/鉅額交易
2021/05/03	261.1	80.05	316.1	78.99	72.60	-55	12,523	-0.44%	大買/大賣/
2021/04/29	175.3	77.24	536	79.89	80.50	-360.7	11,674	-3.09%	大買/大賣/鉅額交易
2021/04/28	105.9	71.31	175.3	71.82	73.20	-69.4	10,831	-0.64%	大買/大賣/
2021/04/27	282.7	69.77	333.1	69.67	70.60	-50.4	10,422	-0.48%	大買/大賣/
2021/04/26	79.1	63.81	258.4	65.54	66.50	-179.3	9,804	-1.83%	大賣/鉅額交易
2021/04/23	114	60.03	42.1	59.65	60.50	71.9	9,449	0.76%	大買/
2021/04/22	280.9	61.92	147.2	62.31	59.30	133.7	9,050	1.48%	大買/大賣/鉅額交易
2021/04/21	205.4	58.10	499.3	58.22	58.90	-293.9	8,305	-3.54%	大買/大賣/鉅額交易
2021/04/20	128.2	54.24	547.1	53.44	56.70	-418.9	7,636	-5.49%	大買/大賣/鉅額交易
2021/04/19	478.4	55.37	243.1	55.62	55.00	235.3	7,276	3.23%	大買/大賣/鉅額交易
2021/04/16	562.2	53.37	295	53.48	53.00	267.2	6,608	4.04%	大買/大賣/鉅額交易
2021/04/15	631.3	50.77	240.1	51.10	52.00	391.2	5,951	6.57%	大買/大賣/鉅額交易
2021/04/14	242.1	46.96	419.1	48.68	48.00	-177	5,075	-3.49%	大買/大賣/鉅額交易
2021/04/13	629	44.57	37	44.96	44.65	592	4,123	14.36%	大買/鉅額交易
2021/04/12	36.1	44.77	39	44.80	44.60	-2.9	4,101	-0.07%
2021/04/09	7	43.50	6	43.58	43.30	1	3,980	0.03%
2021/04/08	125.2	44.60	54	43.79	44.50	71.2	3,910	1.82%	大買/
2021/04/07	8	41.95	9	41.74	42.00	-1	3,813	-0.03%
2021/04/06	167	41.69	118	41.44	41.95	49	3,846	1.27%	大買/大賣/
2021/04/01	3	39.80	9	40.15	40.45	-6	3,714	-0.16%
2021/03/30	0	0.00	1	39.65	39.70	-1	3,699	-0.03%
2021/03/29	52	39.99	51	39.36	39.35	1	3,761	0.03%
2021/03/26	0	0.00	0.2	39.50	39.45	-0.2	4,132	0.00%
2021/03/25	2	39.40	0	0.00	39.25	2	4,384	0.05%
2021/03/24	1	38.85	0	0.00	38.80	1	4,457	0.02%
2021/03/22	7	39.20	85	39.31	39.50	-78	4,477	-1.74%
2021/03/19	3	39.03	3	39.15	39.05	0	4,517	0.00%
2021/03/18	2	39.40	13	39.62	39.35	-11	4,556	-0.24%
2021/03/17	0	0.00	25	39.27	39.30	-25	4,842	-0.52%
2021/03/16	20	39.22	10	39.78	38.95	10	5,185	0.19%
2021/03/15	53.1	40.38	0	0.00	40.80	53.1	5,090	1.04%
2021/03/12	15.1	39.74	8	40.01	40.00	7.1	5,093	0.14%
2021/03/11	31	40.36	8	40.17	39.95	23	5,153	0.45%
2021/03/10	8	40.28	99	40.44	41.15	-91	5,110	-1.78%
2021/03/09	66	40.35	42.5	39.69	39.40	23.5	4,971	0.47%
2021/03/08	1	38.90	1.5	39.03	39.20	-0.5	4,807	-0.01%
2021/03/05	7	38.89	3.5	38.95	38.85	3.5	4,875	0.07%
2021/03/04	66.2	39.91	130	39.68	39.65	-63.8	4,933	-1.29%	大賣/
2021/03/03	0	0.00	49	39.21	39.15	-49	4,974	-0.99%
2021/03/02	2	38.88	9	38.88	38.55	-7	5,172	-0.14%
2021/02/26	10	39.57	64	40.00	39.30	-54	5,475	-0.99%
2021/02/25	4.1	39.83	15.5	40.04	39.70	-11.4	5,626	-0.20%
2021/02/24	31	39.30	19	40.23	38.80	12	5,682	0.21%
2021/02/23	28.1	39.75	51	40.00	39.80	-22.9	5,640	-0.41%
2021/02/22	22.1	38.86	42	38.90	39.00	-19.9	5,517	-0.36%
2021/02/19	0	0.00	8	38.06	37.75	-8	5,449	-0.15%
2021/02/18	25	37.61	16	37.49	37.85	9	5,430	0.17%
2021/02/17	0	36.60	7	36.44	36.40	-7	5,390	-0.13%
2021/02/05	1	35.40	0	0.00	35.70	1	5,386	0.02%
2021/02/04	3.1	35.41	9	35.47	35.50	-5.9	5,428	-0.11%
2021/02/03	2.1	34.50	0	0.00	34.55	2.1	5,463	0.04%
2021/02/02	2	34.70	1	34.45	34.80	1	5,471	0.02%
2021/02/01	4	33.15	1	33.25	33.70	3	5,460	0.05%
2021/01/29	0.1	34.25	0	0.00	34.10	0.1	5,424	0.00%
2021/01/28	0	0.00	8	34.54	34.50	-8	5,419	-0.15%
2021/01/26	14	35.08	1	35.10	35.05	13	5,401	0.24%
2021/01/25	3.1	36.01	6	35.93	35.95	-3	5,398	-0.05%
2021/01/22	1	34.35	1	34.70	35.45	0	5,375	0.00%
2021/01/21	5.1	34.00	1	34.25	34.25	4.1	5,375	0.08%
2021/01/20	207	35.26	0	0.00	34.10	207	5,396	3.84%	大買/鉅額交易
2021/01/19	4	35.64	5	36.10	35.85	-1	5,413	-0.02%
2021/01/18	7	34.91	5	35.65	35.95	2	5,390	0.04%
2021/01/15	6	35.38	1	35.20	35.05	5	5,355	0.09%
2021/01/14	33.1	36.10	1.1	35.96	36.10	32	5,286	0.61%
2021/01/13	5	37.40	0	0.00	36.65	5	5,201	0.10%
2021/01/12	12.2	37.88	59	37.09	37.00	-46.9	5,156	-0.91%
2021/01/11	13	38.86	1	38.80	38.65	12	5,091	0.24%
2021/01/08	0	0.00	1	38.90	38.90	-1	5,080	-0.02%
2021/01/07	20	39.61	3	39.38	39.40	17	5,063	0.34%
2021/01/06	70	39.89	3	39.78	39.35	67	5,041	1.33%
2021/01/05	10.1	40.39	27	39.91	40.70	-16.9	4,969	-0.34%
2021/01/04	1	39.90	0	0.00	39.65	1	4,893	0.02%
2020/12/31	5	39.45	4	39.45	39.45	1	4,881	0.02%
2020/12/30	7.1	40.26	4	40.23	39.70	3	4,898	0.06%
2020/12/29	3	40.60	4	41.06	39.80	-1	4,849	-0.02%
2020/12/28	4	39.04	3	39.07	39.00	1	4,740	0.02%
2020/12/25	20	39.15	1	39.40	39.15	19	4,718	0.40%
2020/12/24	1	39.25	7.5	39.29	38.90	-6.5	4,704	-0.14%
2020/12/23	25	39.34	5.5	39.38	39.70	19.5	4,672	0.42%
2020/12/22	76	41.71	65	42.13	40.30	11	4,695	0.23%
2020/12/21	69	40.60	50	40.92	40.75	19	4,377	0.43%
2020/12/18	13	38.75	0	0.00	39.10	13	4,170	0.31%
2020/12/17	2.1	38.10	14	38.15	38.20	-12	4,148	-0.29%
2020/12/16	27	38.49	2	38.30	38.20	25	4,175	0.60%
2020/12/15	12	38.40	5	38.15	37.90	7	4,254	0.16%
2020/12/14	2	38.55	5	38.50	38.55	-3	4,332	-0.07%
2020/12/11	62	40.40	45	40.18	38.70	17	4,395	0.39%
2020/12/10	47	40.26	25.5	40.29	41.00	21.5	4,124	0.52%
2020/12/09	16	37.93	13.5	37.82	37.80	2.5	3,814	0.07%
2020/12/08	1	37.95	0	0.00	38.20	1	4,061	0.02%
2020/12/07	5	38.59	7	39.49	38.55	-2	4,055	-0.05%
2020/12/04	1	38.40	3	38.70	38.80	-2	4,018	-0.05%
2020/12/03	0	0.00	101	38.10	37.95	-101	4,028	-2.51%	大賣/鉅額交易
2020/12/02	1	37.00	44	37.77	37.45	-43	4,193	-1.03%
2020/12/01	75	38.33	5	37.79	37.60	70	4,159	1.68%
2020/11/30	10	39.14	49	38.82	38.85	-39	4,119	-0.95%
2020/11/27	6	38.53	27	38.51	38.70	-21	4,081	-0.51%
2020/11/26	72.5	38.03	58.5	38.23	38.45	14	3,993	0.35%
2020/11/25	50	37.03	100	37.59	36.85	-50	3,842	-1.30%
2020/11/24	17	34.84	20	35.20	35.15	-3	3,510	-0.09%
2020/11/23	42	33.42	11	33.70	33.95	31	3,344	0.93%
2020/11/20	0	0.00	1	33.00	32.90	-1	3,234	-0.03%
2020/11/19	0	0.00	3	32.80	32.55	-3	3,219	-0.09%
2020/11/18	3	32.40	5	32.37	32.20	-2	3,217	-0.06%
2020/11/17	1	31.95	2	32.15	32.05	-1	3,231	-0.03%
2020/11/16	6	32.23	3	32.25	32.25	3	3,263	0.09%
2020/11/13	1	32.60	10	32.30	32.80	-9	3,252	-0.28%
2020/11/12	14	32.99	1	32.10	31.95	13	3,257	0.40%
2020/11/11	5	32.73	14.8	32.71	32.90	-9.8	3,205	-0.31%
2020/11/10	1	31.80	1	32.00	31.70	0	3,157	0.00%
2020/11/06	0	0.00	1	32.20	31.80	-1	3,190	-0.03%
2020/11/05	1	31.80	0	0.00	31.70	1	3,346	0.03%
2020/11/04	10	31.75	0	0.00	31.75	10	3,433	0.29%
2020/11/03	0	0.00	3	32.32	31.85	-3	3,434	-0.09%
2020/11/02	2	31.00	0.2	31.80	31.85	1.8	3,425	0.05%
2020/10/30	0	0.00	4	32.16	31.40	-4	3,412	-0.12%
2020/10/29	7	31.94	0	0.00	32.20	7	3,392	0.21%
2020/10/28	3	32.75	1	32.60	32.65	2	3,371	0.06%
2020/10/27	1	31.45	4	32.25	32.70	-3	3,335	-0.09%
2020/10/26	0	0.00	3	31.72	31.45	-3	3,271	-0.09%
2020/10/23	2	31.30	31	30.82	31.25	-29	3,272	-0.89%
2020/10/22	2	31.15	0	0.00	30.30	2	3,270	0.06%
2020/10/21	4	30.90	1	31.05	31.15	3	3,247	0.09%
2020/10/20	7	30.91	0	0.00	30.80	7	3,286	0.21%
2020/10/19	3	31.35	1	31.35	31.35	2	3,285	0.06%
2020/10/16	1	31.25	31	31.39	30.90	-30	3,292	-0.91%
2020/10/15	10	32.36	1	32.00	31.95	9	3,264	0.28%
2020/10/14	0	0.00	1	32.80	32.50	-1	3,245	-0.03%
2020/10/13	16	32.44	1	32.75	32.50	15	3,236	0.46%
2020/10/12	0	0.00	2	32.80	32.75	-2	3,232	-0.06%
2020/10/08	2	32.25	3	32.40	32.35	-1	3,208	-0.03%
2020/10/07	4	32.63	0.6	32.60	32.60	3.4	3,196	0.11%
2020/10/06	2	32.55	1	32.15	32.50	1	3,159	0.03%
2020/10/05	0	0.00	4	31.20	31.30	-4	3,114	-0.13%
2020/09/30	1	30.60	3	30.73	30.85	-2	3,113	-0.06%
2020/09/29	5	30.25	0	0.00	30.25	5	3,103	0.16%
2020/09/28	5	30.75	1	31.10	30.60	4	3,091	0.13%
2020/09/25	19	30.57	5	31.90	30.45	14	3,080	0.45%
2020/09/24	26	31.30	4	30.99	30.65	22	2,972	0.74%
2020/09/23	14	31.88	6	32.17	32.25	8	2,879	0.28%
2020/09/22	0	0.00	13	32.71	32.70	-13	2,823	-0.46%
2020/09/21	3	33.53	43	34.03	33.25	-40	2,760	-1.45%
2020/09/18	42	34.50	17	34.37	34.35	25	2,708	0.92%
2020/09/17	21	33.68	17	34.05	34.45	4	2,603	0.15%
2020/09/16	5	33.20	17	33.28	33.30	-12	2,459	-0.49%
2020/09/15	2	31.70	0	0.00	31.30	2	2,326	0.09%
2020/09/14	12	32.10	11	32.02	31.95	1	2,295	0.04%
2020/09/11	25	33.09	43	32.64	32.15	-18	2,227	-0.81%
2020/09/10	6	32.04	4	31.90	32.00	2	1,944	0.10%
2020/09/09	15	31.48	2	31.95	31.95	13	1,909	0.68%
2020/09/08	12	31.40	12	31.55	31.25	0	1,870	0.00%
2020/09/07	70	32.82	77	32.73	32.80	-7	1,799	-0.39%
2020/09/04	0	0.00	12	30.40	30.80	-12	1,598	-0.75%
2020/09/03	25	31.13	2.4	30.66	30.70	22.6	1,575	1.43%
2020/09/02	2	30.40	5.1	30.44	31.00	-3.1	1,534	-0.20%
2020/09/01	1	29.75	29	29.62	29.70	-28	1,501	-1.86%
2020/08/31	22	30.12	21	29.99	29.85	1	1,474	0.07%
2020/08/28	1	29.05	0	0.00	29.05	1	1,411	0.07%
2020/08/27	0	0.00	5	30.00	29.05	-5	1,410	-0.35%
2020/08/25	0	0.00	9	29.22	29.15	-9	1,347	-0.67%
2020/08/24	3	28.58	1	28.50	28.95	2	1,346	0.15%
2020/08/21	3	28.38	6	28.38	28.90	-3	1,357	-0.22%
2020/08/20	9	27.72	6	27.37	27.40	3	1,331	0.23%
2020/08/19	0	0.00	4	29.20	28.75	-4	1,286	-0.31%
2020/08/18	8	29.49	6	30.00	29.15	2	1,266	0.16%
2020/08/17	4	29.53	0	0.00	29.40	4	1,232	0.32%
2020/08/14	0	0.00	2	29.25	29.70	-2	1,218	-0.16%
2020/08/13	16	29.30	0	0.00	28.80	16	1,195	1.34%
2020/08/11	8	29.70	90	29.68	29.80	-82	1,135	-7.22%
2020/08/10	3	28.55	36	28.16	29.40	-33	981	-3.36%
2020/08/06	1	26.50	2	26.70	26.45	-1	880	-0.11%
2020/08/04	0	0.00	1	26.60	26.50	-1	882	-0.11%
2020/08/03	30	26.50	0	0.00	26.55	30	882	3.40%
2020/07/30	15	26.52	4	26.30	26.85	11	889	1.24%
2020/07/29	15	25.72	4	25.64	25.95	11	899	1.22%
2020/07/28	7	25.23	10	25.00	24.80	-3	888	-0.34%
2020/07/27	9	26.31	2	25.80	25.80	7	882	0.79%
2020/07/24	52	26.97	2	26.65	26.40	50	875	5.71%
2020/07/22	2	25.65	3	25.52	25.60	-1	833	-0.12%
2020/07/21	0	0.00	4	25.04	25.10	-4	824	-0.49%
2020/07/20	0	0.00	2	25.00	25.00	-2	823	-0.24%
2020/07/17	3	25.00	15	25.45	24.90	-12	823	-1.46%
2020/07/16	25	25.05	0	0.00	24.85	25	816	3.06%
2020/07/15	17	24.41	0	0.00	24.50	17	806	2.11%
2020/07/14	0	24.60	1	24.75	24.55	-1	801	-0.12%
2020/07/10	5	24.95	0	0.00	24.95	5	793	0.63%
2020/07/09	2	25.45	0	0.00	25.35	2	792	0.25%
2020/07/06	3	25.25	15	25.15	25.30	-12	798	-1.50%
2020/07/03	0	0.00	25	25.15	25.20	-25	801	-3.12%
2020/07/02	0	0.00	8	25.15	25.20	-8	813	-0.98%
2020/06/30	3	24.98	0	0.00	25.00	3	820	0.37%
2020/06/29	1	24.90	0	0.00	24.80	1	821	0.12%
2020/06/24	1	25.10	0	0.00	25.30	1	832	0.12%
2020/06/23	1	25.10	20	25.13	25.10	-19	856	-2.22%
2020/06/17	0	0.00	1	25.70	25.80	-1	948	-0.11%
2020/06/12	2	25.03	1	25.20	25.50	1	1,093	0.09%
2020/06/10	5	26.89	0	0.00	26.80	5	1,157	0.43%
2020/06/09	3	26.97	0	0.00	27.00	3	1,211	0.25%
2020/06/08	3	26.75	0	0.00	26.65	3	1,222	0.25%
2020/06/02	1	24.90	0	0.00	25.25	1	1,199	0.08%
2020/05/28	0	0.00	1	25.45	25.30	-1	1,178	-0.08%
2020/05/26	1	24.10	0	0.00	24.30	1	1,173	0.09%
2020/05/25	0	0.00	0	24.40	24.20	0	1,182	0.00%
2020/05/21	0	0.00	16	23.90	24.00	-16	1,178	-1.36%
2020/05/19	8	23.95	20	24.00	24.00	-12	1,178	-1.02%
2020/05/18	0	0.00	20	23.95	23.80	-20	1,180	-1.69%
2020/05/15	0	0.00	3	23.53	23.60	-3	1,182	-0.25%
2020/05/13	0	0.00	1	24.55	24.45	-1	1,176	-0.08%
2020/05/12	1	24.75	0	0.00	24.60	1	1,178	0.08%
2020/05/08	0	0.00	1	24.65	24.60	-1	1,179	-0.08%
2020/05/06	0	0.00	1	24.75	24.25	-1	1,201	-0.08%
2020/05/05	2	24.50	0	0.00	24.95	2	1,184	0.17%
2020/04/27	4	22.40	0	0.00	22.65	4	1,244	0.32%
2020/04/21	2	22.78	20	22.90	22.40	-18	1,263	-1.43%
2020/04/15	1	23.00	0	0.00	23.20	1	1,395	0.07%
2020/04/08	0	0.00	10	22.00	22.30	-10	1,448	-0.69%
2020/04/06	0	0.00	2	21.43	21.35	-2	1,501	-0.13%
2020/04/01	0	0.00	2	21.50	21.55	-2	1,513	-0.13%
2020/03/30	2	20.90	0	0.00	21.25	2	1,518	0.13%
2020/03/26	3	21.40	0	0.00	21.60	3	1,513	0.20%
2020/03/25	0	0.00	1	22.10	21.75	-1	1,509	-0.07%
2020/03/24	1	20.70	0	0.00	20.90	1	1,496	0.07%
2020/03/19	48	17.14	40	17.15	17.15	8	1,537	0.52%
2020/03/18	14	19.86	2	19.85	19.00	12	1,500	0.80%
2020/03/17	52	20.90	32	20.90	20.90	20	1,456	1.37%
2020/03/16	50	23.55	0	0.00	23.20	50	1,390	3.60%
2020/03/13	11	24.05	0	0.00	24.10	11	1,365	0.81%
2020/03/12	10	27.00	1	26.65	26.70	9	1,304	0.69%
2020/03/09	1	28.40	14	28.20	28.20	-13	1,257	-1.03%
2020/03/06	1	29.10	0	0.00	29.05	1	1,245	0.08%
2020/03/05	1	29.15	0	0.00	29.15	1	1,245	0.08%
2020/03/04	1	28.95	0	0.00	29.10	1	1,246	0.08%
2020/03/03	1	29.25	0	0.00	29.20	1	1,244	0.08%
2020/02/27	0	0.00	6	30.25	29.25	-6	1,266	-0.47%
2020/02/25	12	29.40	0	0.00	29.50	12	1,245	0.96%
2020/02/20	0	0.00	6	30.10	30.20	-6	1,240	-0.48%
2020/02/18	3	29.50	0	0.00	29.95	3	1,240	0.24%
2020/02/17	2	29.50	0	0.00	29.35	2	1,241	0.16%
2020/02/07	6	29.97	12	29.63	29.55	-6	1,225	-0.49%
2020/02/05	3	30.45	30	30.65	30.45	-27	1,213	-2.22%
2020/02/04	1	30.90	1	31.25	30.90	0	1,199	0.00%
2020/02/03	4	30.83	7	31.20	31.15	-3	1,187	-0.25%
2020/01/31	11	30.40	0	0.00	31.70	11	1,161	0.95%
2020/01/30	28	30.75	0	0.00	30.50	28	1,124	2.49%
2020/01/20	6	32.60	6	32.62	32.65	0	1,090	0.00%
2020/01/16	0	0.00	3	32.90	32.80	-3	1,074	-0.28%
2020/01/15	4	32.48	0	0.00	32.40	4	1,060	0.38%
2020/01/14	8	32.49	0	0.00	32.50	8	1,048	0.76%
2020/01/13	12	32.76	0	0.00	32.10	12	1,034	1.16%
2020/01/10	2	31.35	0	0.00	31.35	2	965	0.21%
2020/01/09	0	0.00	9	30.97	30.90	-9	948	-0.95%
2020/01/08	0	0.00	1	30.65	30.45	-1	947	-0.11%
2020/01/06	3	31.30	0	0.00	31.30	3	929	0.32%
2020/01/02	13	31.84	20	31.98	31.70	-7	901	-0.78%
2019/12/31	7	31.43	20	31.57	31.50	-13	875	-1.49%
2019/12/30	7	31.68	26	31.45	31.70	-19	849	-2.24%
2019/12/27	2	30.80	95	30.85	30.85	-93	795	-11.69%
2019/12/25	0	0.00	4	30.80	30.30	-4	772	-0.52%
2019/12/24	4	30.60	1	30.80	30.50	3	769	0.39%
2019/12/23	5	30.05	4	30.65	30.05	1	751	0.13%
2019/12/20	10	30.80	0	0.00	30.80	10	734	1.36%
2019/12/18	0	0.00	40	31.05	31.15	-40	726	-5.51%
2019/12/17	10	30.98	15	30.78	31.05	-5	710	-0.70%
2019/12/16	18	30.76	1	30.70	30.90	17	674	2.52%
2019/12/13	1	29.65	0	0.00	29.80	1	614	0.16%
2019/12/02	10	27.60	10	27.60	27.60	0	602	0.00%
2019/11/26	0	0.00	3	28.75	29.00	-3	622	-0.48%
2019/11/20	1	27.70	0	0.00	27.70	1	620	0.16%
2019/11/19	0	0.00	1	27.65	27.95	-1	624	-0.16%
2019/11/18	1	27.35	0	0.00	27.50	1	627	0.16%
2019/11/14	1	27.25	3	27.50	27.30	-2	653	-0.31%
2019/11/13	11	27.60	0	0.00	27.55	11	661	1.66%
2019/11/12	10	28.10	10	28.10	28.10	0	700	0.00%
2019/11/11	34	28.13	30	28.10	28.10	4	725	0.55%
2019/11/07	1	28.45	0	0.00	28.40	1	739	0.14%
2019/11/05	60	28.78	20	28.70	28.70	40	743	5.38%
2019/11/04	2	28.33	0	0.00	28.30	2	754	0.27%
2019/10/31	1	28.40	0	0.00	28.55	1	784	0.13%
2019/10/29	1	28.40	0	0.00	28.35	1	792	0.13%
2019/10/28	1	28.55	0	0.00	28.35	1	806	0.12%
2019/10/25	2	28.85	0	0.00	28.60	2	833	0.24%
2019/10/23	1	29.00	0	0.00	29.00	1	854	0.12%
2019/10/21	2	29.90	0	0.00	29.25	2	869	0.23%
2019/10/17	40	28.55	40	28.55	28.55	0	875	0.00%
2019/09/27	23	28.54	18	28.50	28.50	5	980	0.51%
2019/09/25	0	0.00	1	29.00	29.10	-1	973	-0.10%
2019/09/10	0	0.00	1	28.05	27.85	-1	960	-0.10%
2019/09/09	1	27.80	4	27.79	27.85	-3	964	-0.31%
2019/09/06	1	28.00	0	0.00	28.15	1	959	0.10%
2019/09/05	3	28.50	0	0.00	28.20	3	952	0.32%
2019/09/04	0	0.00	2	28.40	28.30	-2	944	-0.21%
2019/08/29	2	27.05	0	0.00	27.15	2	949	0.21%
2019/08/26	4	26.25	0	0.00	26.10	4	942	0.42%
2019/08/23	0	0.00	20	26.54	26.50	-20	937	-2.13%
2019/08/21	0	0.00	10	26.78	26.90	-10	951	-1.05%
2019/08/20	4	26.61	6	26.65	26.75	-2	948	-0.21%
2019/08/19	0	0.00	1	26.85	26.85	-1	932	-0.11%
2019/08/16	0	0.00	2	27.00	27.25	-2	927	-0.22%
2019/08/15	32	26.76	10	26.50	26.50	22	918	2.40%
2019/08/14	0	0.00	2	28.00	27.90	-2	888	-0.23%
2019/08/13	2	28.35	0	0.00	28.35	2	890	0.22%
2019/08/06	7	28.45	0	0.00	28.55	7	894	0.78%
2019/08/05	1	29.45	0	0.00	29.05	1	898	0.11%
2019/08/01	1	30.50	3	30.72	30.60	-2	887	-0.23%
2019/07/30	0	0.00	7	31.20	30.95	-7	885	-0.79%
2019/07/29	0	0.00	5	31.55	31.50	-5	876	-0.57%
2019/07/26	0	0.00	8	31.36	31.10	-8	855	-0.93%
2019/07/22	1	31.50	0	0.00	31.35	1	841	0.12%
2019/07/19	0	0.00	5	30.96	31.15	-5	832	-0.60%
2019/07/18	0	0.00	1	30.75	30.70	-1	807	-0.12%
2019/07/05	5	31.70	0	0.00	31.70	5	819	0.61%
2019/07/04	5	31.45	0	0.00	31.55	5	845	0.59%
2019/06/28	0	0.00	1	31.30	31.00	-1	897	-0.11%
2019/06/27	0	0.00	35	31.10	31.10	-35	907	-3.86%
2019/06/26	0	0.00	1	31.05	31.00	-1	927	-0.11%
2019/06/21	0	0.00	0	31.20	31.20	0	950	0.00%
2019/06/20	0	0.00	1	31.55	31.65	-1	955	-0.10%
2019/06/19	0	0.00	70	31.50	31.40	-70	974	-7.18%
2019/06/18	3	31.23	0	0.00	31.10	3	1,002	0.30%
2019/06/12	0	0.00	35	31.10	31.05	-35	1,218	-2.87%
2019/06/11	30	30.81	5	31.05	30.80	25	1,228	2.03%
2019/06/10	15	30.85	9	31.20	31.00	6	1,229	0.49%
2019/06/06	1	31.25	0	0.00	31.15	1	1,236	0.08%
2019/06/04	3	30.95	10	31.07	30.85	-7	1,220	-0.57%
2019/06/03	10	30.85	0	0.00	31.00	10	1,233	0.81%
2019/05/31	0	0.00	1	31.15	31.00	-1	1,241	-0.08%
2019/05/28	0	0.00	2	31.55	31.90	-2	1,287	-0.16%
2019/05/21	0	0.00	2	31.00	30.90	-2	1,376	-0.15%
2019/05/20	4	31.05	3	31.02	30.70	1	1,438	0.07%
2019/05/17	0	0.00	30	30.00	29.90	-30	1,428	-2.10%
2019/05/15	0	0.00	10	29.90	29.80	-10	1,455	-0.69%
2019/05/14	0	0.00	15	29.22	29.75	-15	1,465	-1.02%
2019/05/10	1	29.90	0	0.00	30.05	1	1,542	0.06%
2019/05/02	1	30.90	0	0.00	30.90	1	1,741	0.06%
2019/04/24	0	0.00	3	30.60	30.60	-3	1,759	-0.17%
2019/04/22	3	30.90	0	0.00	31.05	3	1,770	0.17%
2019/04/18	75	30.54	0	0.00	30.50	75	1,782	4.21%
2019/04/17	10	30.85	0	0.00	30.80	10	1,785	0.56%
2019/04/15	0	0.00	4	30.85	31.20	-4	1,821	-0.22%
2019/04/12	1	30.70	200	30.60	30.70	-199	1,846	-10.77%	大賣/鉅額交易
2019/04/10	6	31.80	0	0.00	31.70	6	1,801	0.33%
2019/04/08	1	32.30	0	0.00	32.30	1	1,774	0.06%
2019/04/03	0	0.00	0	33.00	32.60	0	1,764	0.00%
2019/04/02	0	32.85	3	32.65	32.70	-3	1,765	-0.17%
2019/04/01	0	0.00	9	32.73	32.65	-9	1,799	-0.50%
2019/03/27	5	32.85	0	0.00	33.05	5	1,915	0.26%
2019/03/26	4	32.85	0	0.00	32.80	4	1,991	0.20%
2019/03/25	1	32.80	2	32.75	32.75	-1	2,000	-0.05%
2019/03/22	10	33.31	4	33.40	33.35	6	1,991	0.30%
2019/03/20	48	33.28	2	33.35	33.25	46	1,958	2.35%
2019/03/19	13	34.34	0	0.00	33.90	13	1,903	0.68%
2019/03/18	10	34.26	20	34.44	34.10	-10	1,888	-0.53%
2019/03/15	52	33.78	40	33.70	33.80	12	1,858	0.65%
2019/03/14	6	32.97	10	32.88	32.85	-4	1,802	-0.22%
2019/03/12	0	0.00	1	32.90	32.85	-1	1,832	-0.05%
2019/03/11	0	0.00	5	32.70	32.60	-5	1,857	-0.27%
2019/03/08	1	32.35	2	32.50	32.55	-1	1,901	-0.05%
2019/03/07	0.1	32.10	3	32.25	32.10	-2.9	1,949	-0.15%
2019/03/06	6	32.83	0	0.00	32.70	6	1,963	0.31%
2019/03/05	1	33.05	0	0.00	33.00	1	1,977	0.05%
2019/03/04	1	32.95	11	32.65	33.00	-10	1,990	-0.50%
2019/02/19	111	32.50	0	0.00	32.25	111	2,107	5.27%	大買/鉅額交易
2019/02/15	7	31.19	0	0.00	31.10	7	2,327	0.30%
2019/02/14	11	31.46	0	0.00	31.45	11	2,362	0.47%
2019/02/12	35	32.00	10	31.75	31.75	25	2,403	1.04%
2019/02/11	27.1	32.25	0	0.00	31.70	27.1	2,402	1.13%
2019/01/28	0	0.00	11	32.00	32.10	-11	2,396	-0.46%
2019/01/25	3	31.65	0	0.00	31.60	3	2,453	0.12%
2019/01/24	1	31.75	11	32.18	31.75	-10	2,469	-0.40%
2019/01/23	1	30.70	19	30.68	30.60	-18	2,408	-0.75%
2019/01/22	0	0.00	5	30.60	30.45	-5	2,456	-0.20%
2019/01/21	5	30.40	6	30.38	30.35	-1	2,512	-0.04%
2019/01/16	0	0.00	19	30.60	30.45	-19	2,711	-0.70%
2019/01/15	0	0.00	1	30.85	30.80	-1	2,732	-0.04%
2019/01/14	1	30.75	0	0.00	30.65	1	2,778	0.04%
2019/01/10	0	0.00	2	31.35	31.30	-2	2,894	-0.07%
2019/01/09	2	31.95	0	0.00	31.55	2	2,931	0.07%
2019/01/08	6	31.63	6	31.60	31.65	0	2,978	0.00%
2019/01/04	24	30.03	0	0.00	30.10	24	3,074	0.78%
2019/01/02	1	31.05	0	0.00	31.10	1	3,279	0.03%
2018/12/28	0	0.00	1	31.25	31.10	-1	3,350	-0.03%
2018/12/27	0	0.00	2	31.25	31.10	-2	3,482	-0.06%
2018/12/26	45	31.24	0	0.00	31.00	45	3,621	1.24%
2018/12/25	1	31.25	1	31.20	31.20	0	3,912	0.00%
2018/12/24	1	32.00	1	31.85	31.70	0	4,019	0.00%
2018/12/22	10	32.21	12	31.48	32.00	-2	4,175	-0.05%
2018/12/20	3	30.47	2	30.53	30.20	1	4,750	0.02%
2018/12/19	20	30.50	712	30.40	30.40	-692	5,218	-13.26%	大賣/鉅額交易
2018/12/18	0	0.00	1	31.55	31.20	-1	5,994	-0.02%
2018/12/11	2	31.60	10	31.65	31.55	-8	7,000	-0.11%
2018/12/06	11	31.85	0	0.00	31.80	11	7,305	0.15%
2018/12/05	1	32.50	0	0.00	32.55	1	7,288	0.01%
2018/12/04	0	0.00	2	33.65	33.20	-2	7,306	-0.03%
2018/12/03	2	33.08	0	0.00	33.35	2	7,334	0.03%
2018/11/30	7	31.50	2	31.48	32.55	5	7,303	0.07%
2018/11/28	53	31.81	10	31.80	32.15	43	7,251	0.59%
2018/11/27	5	32.20	0	0.00	32.15	5	7,246	0.07%
2018/11/26	111	31.70	1	32.00	32.60	110	7,229	1.52%	大買/鉅額交易
2018/11/23	5	32.25	0	0.00	32.30	5	7,153	0.07%
2018/11/22	1	33.55	0	0.00	33.10	1	7,104	0.01%
2018/11/21	0	0.00	1	33.45	33.55	-1	7,106	-0.01%
2018/11/16	31	34.51	11	34.48	34.30	20	7,224	0.28%
2018/11/15	3	34.18	3	34.40	35.00	0	7,199	0.00%
2018/11/14	6.2	34.64	6	34.98	34.70	0.2	7,090	0.00%
2018/11/13	7	31.79	1,224	31.70	32.50	-1,217	6,940	-17.53%	大賣/鉅額交易
2018/11/12	0	0.00	0	32.45	32.15	0	6,896	0.00%
2018/11/09	3	32.90	1	33.00	32.85	2	6,888	0.03%
2018/11/08	3	33.80	0	0.00	33.70	3	6,882	0.04%
2018/11/07	0	0.00	10	33.60	33.60	-10	6,873	-0.15%
2018/11/06	1	33.40	5	33.49	33.20	-4	6,893	-0.06%
2018/11/05	17	33.56	12	33.53	33.50	5	6,873	0.07%
2018/11/02	21	33.85	1	34.05	33.60	20	6,841	0.29%
2018/11/01	1	33.35	9	33.59	33.20	-8	6,788	-0.12%
2018/10/31	11	33.04	5	33.20	33.10	6	6,772	0.09%
2018/10/30	25	32.57	29	32.83	32.95	-4	6,745	-0.06%
2018/10/29	4	31.79	15	32.20	32.10	-11	6,710	-0.16%
2018/10/26	6	31.70	2	32.70	31.20	4	6,671	0.06%
2018/10/25	42	32.18	8	32.08	32.00	34	6,643	0.51%
2018/10/24	25	34.27	1	34.00	33.90	24	6,592	0.36%
2018/10/23	1	35.55	0	35.30	35.00	1	6,544	0.02%
2018/10/19	15	35.61	0	0.00	35.35	15	6,575	0.23%
2018/10/17	7	36.11	0	0.00	35.95	7	6,503	0.11%
2018/10/16	22	36.46	34	36.99	36.20	-12	6,460	-0.19%
2018/10/15	9	37.39	0	0.00	37.45	9	6,432	0.14%
2018/10/12	10	36.67	19	36.63	37.20	-9	6,407	-0.14%
2018/10/11	42.2	35.95	0	0.00	35.45	42.2	6,363	0.66%
2018/10/09	12	39.51	203	40.09	39.15	-191	6,285	-3.04%	大賣/鉅額交易
2018/10/08	44	40.35	4	39.84	39.70	40	6,244	0.64%
2018/10/05	10	40.15	2	39.50	39.90	8	6,184	0.13%
2018/10/04	5	41.41	3	41.37	41.50	2	6,058	0.03%
2018/10/03	42	42.84	12	41.00	40.80	30	5,932	0.51%
2018/10/02	2	43.85	19	44.32	43.70	-17	5,675	-0.30%
2018/10/01	24	44.14	10	44.44	44.85	14	5,602	0.25%
2018/09/28	18	45.78	13	46.57	45.10	5	5,451	0.09%
2018/09/27	59	46.50	11	46.95	46.60	48	5,147	0.93%
2018/09/26	40	45.82	40.5	46.69	46.90	-0.5	4,805	-0.01%
2018/09/25	48	44.16	329	45.99	46.40	-281	4,335	-6.48%	大賣/鉅額交易
2018/09/21	18	41.77	252	41.68	42.30	-234	3,498	-6.69%	大賣/鉅額交易
2018/09/20	0	0.00	32	38.21	39.80	-32	3,132	-1.02%
2018/09/19	31	39.38	5	39.40	38.65	26	2,957	0.88%
2018/09/18	1	38.00	7	38.52	38.50	-6	2,880	-0.21%
2018/09/17	10	37.91	11	38.22	38.00	-1	2,791	-0.04%
2018/09/14	1	36.00	0	0.00	36.40	1	2,698	0.04%
2018/09/13	5	36.44	2	36.75	36.75	3	2,680	0.11%
2018/09/12	10	35.99	7	36.06	36.10	3	2,597	0.12%
2018/09/10	2	34.75	10	34.34	33.95	-8	2,706	-0.30%
2018/09/07	0	0.00	297	35.52	34.85	-297	2,729	-10.88%	大賣/鉅額交易
2018/09/06	16	35.01	16	34.88	34.70	0	2,879	0.00%
2018/09/05	0	0.00	189	34.60	35.20	-189	3,147	-6.00%	大賣/鉅額交易
2018/09/03	5	35.17	10	35.03	34.80	-5	3,222	-0.16%
2018/08/31	2	35.55	1	35.65	35.70	1	3,245	0.03%
2018/08/29	0	0.00	12	35.83	35.80	-12	3,298	-0.36%
2018/08/24	1	36.55	0	0.00	36.15	1	3,567	0.03%
2018/08/23	18	37.12	11	36.28	37.40	7	3,634	0.19%
2018/08/21	0	0.00	1	34.20	34.75	-1	3,600	-0.03%
2018/08/20	20	33.85	9	34.00	33.90	11	3,643	0.30%
2018/08/17	20	35.30	1	35.00	35.00	19	3,649	0.52%
2018/08/16	1	35.15	0	0.00	35.20	1	3,678	0.03%
2018/08/15	2	36.10	0	0.00	35.85	2	3,712	0.05%
2018/08/13	10	37.20	0	0.00	36.75	10	3,833	0.26%
2018/08/10	10	38.25	1	38.50	38.20	9	3,843	0.23%
2018/08/08	2	38.40	0	0.00	38.20	2	3,936	0.05%
2018/08/02	0	0.00	4	37.75	37.55	-4	4,536	-0.09%
2018/08/01	0	0.00	12	37.83	38.40	-12	4,782	-0.25%
2018/07/25	15	36.75	17	36.86	36.85	-2	5,771	-0.03%
2018/07/24	1.2	35.60	1	35.70	35.70	0.2	6,003	0.00%
2018/07/23	0	0.00	3	35.25	34.90	-3	6,309	-0.05%
2018/07/18	169	36.73	20	36.68	36.55	149	7,800	1.91%	大買/鉅額交易
2018/07/17	2	39.70	3	39.40	39.10	-1	8,181	-0.01%
2018/07/16	12	38.85	12	39.00	38.70	0	8,410	0.00%
2018/07/11	12	38.45	13	38.89	38.65	-1	9,318	-0.01%
2018/07/10	11	38.49	0	0.00	38.50	11	9,545	0.12%
2018/07/09	2	38.60	0	0.00	39.25	2	9,777	0.02%
2018/07/06	27	38.51	1	37.65	38.85	26	10,006	0.26%
2018/07/05	4	38.90	0	0.00	37.65	4	10,533	0.04%
2018/07/04	28	38.69	0	0.00	38.55	28	11,356	0.25%
2018/07/02	10	39.11	0	0.00	39.15	10	12,173	0.08%
2018/06/29	10	38.90	10	38.95	38.90	0	12,681	0.00%
2018/06/27	10	38.55	11	39.00	38.45	-1	14,509	-0.01%
2018/06/26	62	37.59	5	37.65	37.90	57	14,969	0.38%
2018/06/25	11	39.25	3	39.63	38.60	8	14,985	0.05%
2018/06/21	23	40.80	0	0.00	40.70	23	14,952	0.15%
2018/06/20	67	41.27	5	40.50	41.05	62	14,944	0.41%
2018/06/19	161	42.14	23	42.64	41.90	138	14,860	0.93%	大買/鉅額交易
2018/06/15	8	41.63	7	42.10	41.35	1	14,688	0.01%
2018/06/14	52	42.99	104	42.71	41.80	-52	14,634	-0.36%	大賣/
2018/06/13	115	41.41	7	41.82	43.00	108	14,427	0.75%	大買/鉅額交易
2018/06/11	0	0.00	5	40.68	41.50	-5	14,102	-0.04%
2018/06/08	4	40.70	2	41.00	40.60	2	14,092	0.01%
2018/06/06	1	41.70	0	0.00	41.70	1	14,083	0.01%
2018/06/04	5	41.70	9	42.00	41.65	-4	13,996	-0.03%
2018/06/01	4	41.45	26	40.86	41.45	-22	13,910	-0.16%
2018/05/31	15	40.24	4	40.25	40.00	11	13,811	0.08%
2018/05/30	8	40.84	2	41.10	40.80	6	13,763	0.04%
2018/05/29	3	41.70	6	42.24	41.80	-3	13,790	-0.02%
2018/05/28	3	40.62	4	40.88	41.50	-1	13,860	-0.01%
2018/05/25	3	41.57	0	0.00	41.30	3	13,857	0.02%
2018/05/24	1	42.05	20	41.85	41.80	-19	13,877	-0.14%
2018/05/23	4	41.65	1	43.10	41.65	3	14,037	0.02%
2018/05/22	17	42.77	13	42.63	42.60	4	14,005	0.03%
2018/05/21	2	42.40	72.4	42.64	42.35	-70.4	13,977	-0.50%
2018/05/18	1	41.40	3	41.73	41.95	-2	13,920	-0.01%
2018/05/17	8	41.13	2	41.45	41.00	6	13,925	0.04%
2018/05/16	1	41.75	4	41.78	41.55	-3	13,931	-0.02%
2018/05/15	5	42.28	20	42.01	41.90	-15	14,067	-0.11%
2018/05/14	0	0.00	7	39.94	39.85	-7	13,964	-0.05%
2018/05/11	61	39.93	100	40.01	39.20	-39	14,013	-0.28%
2018/05/10	45	39.77	3	40.10	39.05	42	14,003	0.30%
2018/05/09	22	41.15	490	41.13	40.50	-468	13,898	-3.37%	大賣/鉅額交易
2018/05/08	29	39.43	10	39.56	39.35	19	13,790	0.14%
2018/05/07	36	39.68	28	39.96	39.50	8	13,729	0.06%
2018/05/04	31	39.45	42	39.71	39.50	-11	13,639	-0.08%
2018/05/03	59	38.21	35	38.22	38.85	24	13,515	0.18%
2018/05/02	30	42.08	152	40.80	40.35	-122	13,210	-0.92%	大賣/鉅額交易
2018/04/30	24	44.61	20	45.14	44.80	4	12,872	0.03%
2018/04/27	34.2	43.27	33	42.71	43.95	1.2	12,666	0.01%
2018/04/26	166	44.23	249	43.09	42.60	-83	12,442	-0.67%	大買/大賣/
2018/04/25	81	47.49	44	47.95	47.30	37	11,987	0.31%
2018/04/24	230	49.33	132	48.39	48.55	98	11,725	0.84%	大買/大賣/
2018/04/23	8	48.08	28	47.23	50.00	-20	10,956	-0.18%
2018/04/20	9	46.29	15	46.14	45.75	-6	10,518	-0.06%
2018/04/19	14	46.12	13	46.14	45.75	1	10,238	0.01%
2018/04/18	79.5	45.75	7	45.54	45.05	72.5	9,880	0.73%
2018/04/17	14.5	44.89	51	45.39	44.20	-36.5	9,674	-0.38%
2018/04/16	3	42.73	8	42.79	43.30	-5	9,341	-0.05%
2018/04/13	28	43.90	75	44.48	42.70	-47	9,143	-0.51%
2018/04/12	15	45.18	27	44.98	45.00	-12	8,970	-0.13%
2018/04/11	19	45.34	324	45.48	45.75	-305	8,742	-3.49%	大賣/鉅額交易
2018/04/10	36	46.22	24	45.86	45.80	12	8,194	0.15%
2018/04/09	9	42.90	128.1	43.88	44.30	-119.1	7,423	-1.60%	大賣/鉅額交易
2018/04/03	12	39.70	27	39.94	40.30	-15	7,016	-0.21%
2018/04/02	43	39.64	23	39.78	39.00	20	6,619	0.30%
2018/03/31	77	38.69	37	39.24	39.70	40	6,123	0.65%
2018/03/30	107	36.33	91	36.32	37.00	16	5,122	0.31%	大買/
2018/03/29	17	32.55	65	32.33	33.65	-48	4,311	-1.11%
2018/03/28	23	31.25	1	31.20	31.35	22	3,816	0.58%
2018/03/27	24	30.67	4	30.58	30.70	20	3,733	0.54%
2018/03/26	2	29.60	6	29.55	29.80	-4	3,683	-0.11%
2018/03/23	0	0.00	4	29.50	29.30	-4	3,660	-0.11%
2018/03/22	0	0.00	8	30.31	30.15	-8	3,617	-0.22%
2018/03/14	5	29.85	8	29.83	29.85	-3	3,596	-0.08%
2018/03/12	1	29.60	19	29.49	29.50	-18	3,579	-0.50%
2018/03/07	0	0.00	5	30.20	29.85	-5	3,561	-0.14%
2018/03/06	0	0.00	10	30.25	30.10	-10	3,560	-0.28%
2018/03/05	20	30.15	2	30.58	30.10	18	3,595	0.50%
2018/03/02	4	30.90	0	0.00	31.15	4	3,556	0.11%
2018/03/01	9	31.75	1	31.85	31.70	8	3,528	0.23%
2018/02/27	31	31.22	0	0.00	31.20	31	3,427	0.90%
2018/02/26	0	0.00	2	31.60	31.65	-2	3,387	-0.06%
2018/02/23	16	31.68	23	31.87	31.45	-7	3,335	-0.21%
2018/02/22	0	0.00	25.9	30.65	30.65	-25.9	3,147	-0.82%
2018/02/21	25	30.90	0	30.60	30.60	25	3,131	0.80%
2018/02/09	20	29.39	0	0.00	29.80	20	3,090	0.65%
2018/02/08	5	29.94	1	30.15	29.90	4	3,086	0.13%
2018/02/07	23	30.79	24	31.07	30.40	-1	3,048	-0.03%
2018/02/06	13	29.73	5	29.77	29.65	8	2,875	0.28%
2018/02/05	5	29.50	5	30.08	30.85	0	2,706	0.00%
2018/02/02	0	0.00	1	31.05	30.75	-1	2,687	-0.04%
2018/02/01	50	30.38	6	30.41	30.45	44	2,709	1.62%
2018/01/31	9	30.94	0	0.00	31.00	9	2,708	0.33%
2018/01/29	23	30.51	0	0.00	30.40	23	2,545	0.90%
2018/01/26	1	29.90	122	30.15	30.40	-121	2,522	-4.80%	大賣/鉅額交易
2018/01/25	1	30.05	187	30.08	29.90	-186	2,572	-7.23%	大賣/鉅額交易
2018/01/24	0	0.00	1	29.70	29.65	-1	2,502	-0.04%
2018/01/23	40	29.80	0	0.00	29.75	40	2,470	1.62%
2018/01/22	54	29.58	13	29.25	29.55	41	2,418	1.70%
2018/01/19	0	0.00	8	29.07	29.00	-8	2,351	-0.34%
2018/01/18	0	0.00	2	28.18	28.15	-2	2,366	-0.08%
2018/01/17	0	0.00	1	28.20	28.40	-1	2,387	-0.04%
2018/01/16	0	0.00	20	28.40	28.50	-20	2,388	-0.84%
2018/01/12	10	29.06	0	0.00	29.10	10	2,402	0.42%
2018/01/10	3	29.00	0	0.00	28.90	3	2,392	0.13%
2018/01/09	1	29.30	1	29.80	29.35	0	2,372	0.00%
2018/01/08	9	29.83	0	0.00	29.65	9	2,358	0.38%
2018/01/05	0	0.00	1	28.95	29.05	-1	2,311	-0.04%
2018/01/04	2	28.73	20	28.75	28.70	-18	2,287	-0.79%
2018/01/03	1	29.00	7	29.36	28.95	-6	2,282	-0.26%
2018/01/02	12	28.46	0	0.00	28.70	12	2,234	0.54%