新光鋼 (2031)-元大-汐止券商分點個股進出

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

新光鋼

(2031)

可現股當沖

股價
60.9
漲跌
▼0.5
漲幅
-0.81%
成交量
2,230張
產業
上市鋼鐵類股
553人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

新光鋼 (2031)籌碼相關－元大-汐止券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-汐止券商分點個股進出
元大-汐止券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	1	60.60	0	0.00	60.90	1	3,126	0.03%
2024/05/10	2	60.20	0	0.00	60.70	2	3,146	0.06%
2024/05/09	0	0.00	1	61.40	59.90	-1	3,140	-0.03%
2024/05/08	2	61.10	9	61.62	61.00	-7	3,127	-0.22%
2024/05/07	8	58.85	2	59.40	59.40	6	3,099	0.19%
2024/05/06	1	60.60	0	0.00	60.50	1	3,074	0.03%
2024/05/02	0.5	60.96	11	60.41	61.00	-10.5	3,052	-0.34%
2024/04/30	8	58.83	5	60.20	58.80	3	3,021	0.10%
2024/04/29	5	58.90	0	0.00	59.20	5	2,985	0.17%
2024/04/25	3.2	57.75	0	0.00	57.10	3.2	2,960	0.11%
2024/04/24	0	0.00	3	58.50	58.70	-3	2,940	-0.10%
2024/04/19	3	59.30	1	61.00	59.50	2	2,969	0.07%
2024/04/16	1	59.50	0	0.00	58.40	1	2,947	0.03%
2024/04/12	5	60.40	0	0.00	60.10	5	2,946	0.17%
2024/04/11	6	61.03	6	61.00	61.00	0	2,953	0.00%
2024/04/10	10	62.50	2	62.95	61.70	8	2,937	0.27%
2024/04/09	0	64.80	8.1	64.37	64.40	-8	2,904	-0.28%
2024/04/08	4.1	61.80	4	63.10	61.80	0.1	2,827	0.00%
2024/04/03	11	62.99	7	62.57	61.60	4	2,821	0.14%
2024/04/02	3	61.37	0	0.00	61.10	3	2,828	0.11%
2024/04/01	2	61.00	0	0.00	61.20	2	2,879	0.07%
2024/03/29	0	0.00	1	61.70	61.50	-1	2,917	-0.03%
2024/03/28	2	63.40	0	0.00	62.10	2	3,061	0.07%
2024/03/25	1	64.10	1	63.30	63.00	0	3,412	0.00%
2024/03/22	1	63.50	0	0.00	63.90	1	3,691	0.03%
2024/03/20	6	62.45	1,173	62.49	61.90	-1,167	4,344	-26.86%	大賣/鉅額交易
2024/03/19	0.1	64.70	21	65.31	64.60	-21	4,273	-0.49%
2024/03/18	5	63.10	3	64.53	63.00	2	4,223	0.05%
2024/03/15	0	0.00	2	62.05	62.30	-2	4,150	-0.05%
2024/03/13	311	60.34	1	60.00	60.10	310	4,100	7.56%	大買/鉅額交易
2024/03/12	1	60.40	0	0.00	61.00	1	4,081	0.02%
2024/03/11	2	59.75	0	0.00	60.10	2	4,060	0.05%
2024/03/08	73	61.30	4	61.90	61.20	69	4,041	1.71%
2024/03/06	0.3	65.30	1.1	65.31	65.40	-0.8	3,983	-0.02%
2024/03/05	0	0.00	4	65.80	66.00	-4	3,952	-0.10%
2024/03/04	2	67.50	2	67.90	66.20	0	3,929	0.00%
2024/02/29	3	66.80	2	66.40	66.80	1	3,755	0.03%
2024/02/27	1	63.60	0.2	64.15	64.80	0.8	3,652	0.02%
2024/02/26	0	0.00	5	65.18	65.60	-5	3,587	-0.14%
2024/02/23	7	62.73	7	62.50	62.80	0	3,454	0.00%
2024/02/22	3	60.17	2	60.00	60.50	1	3,367	0.03%
2024/02/21	347	59.44	5	60.40	59.30	342	3,339	10.24%	大買/鉅額交易
2024/02/20	476	60.96	0.3	60.90	61.00	475.8	3,290	14.46%	大買/鉅額交易
2024/02/19	4	60.88	4	62.00	61.80	0	3,280	0.00%
2024/02/16	0	0.00	3.3	59.49	59.80	-3.3	3,237	-0.10%
2024/02/15	0	0.00	1	58.50	58.60	-1	3,198	-0.03%
2024/02/05	1	56.70	3	57.57	57.50	-2	3,175	-0.06%
2024/02/02	1	56.60	2	56.90	56.70	-1	3,154	-0.03%
2024/01/31	1	56.10	2	55.90	55.80	-1	3,152	-0.03%
2024/01/30	2	55.55	0	0.00	56.00	2	3,143	0.06%
2024/01/29	4	55.60	0	0.00	56.30	4	3,128	0.13%
2024/01/26	0	0.00	4.5	55.41	55.50	-4.5	3,114	-0.14%
2024/01/24	1	56.00	1	55.80	55.40	0	3,099	0.00%
2024/01/17	1	54.90	1	53.20	53.40	0	3,042	0.00%
2024/01/12	0.3	54.80	0	0.00	54.70	0.3	2,989	0.01%
2024/01/11	3	54.20	1	54.20	54.50	2	2,987	0.07%
2024/01/10	1.2	54.74	1	54.40	54.40	0.2	3,017	0.01%
2024/01/09	11	55.85	1.1	55.43	55.40	9.9	3,004	0.33%
2024/01/08	3	56.77	0	0.00	56.60	3	2,987	0.10%
2024/01/05	19.1	56.32	2	57.95	57.50	17.1	2,971	0.58%
2024/01/04	2	56.65	2	56.65	56.60	0	2,934	0.00%
2024/01/03	3.1	56.67	0	0.00	56.40	3.1	2,933	0.10%
2024/01/02	0.1	58.20	1	57.30	57.30	-0.9	2,907	-0.03%
2023/12/29	1.3	58.11	3	58.17	57.70	-1.8	2,891	-0.06%
2023/12/28	12	59.00	8	58.55	58.20	4	2,881	0.14%
2023/12/27	5	60.52	8.1	60.77	60.60	-3.1	2,802	-0.11%
2023/12/26	3	61.00	2	60.50	60.30	1	2,746	0.04%
2023/12/25	7	62.13	4	60.83	60.50	3	2,710	0.11%
2023/12/22	5	61.26	10	61.15	60.60	-5	2,552	-0.20%
2023/12/21	5	60.92	13	61.22	61.70	-8	2,485	-0.32%
2023/12/20	38.3	59.26	131	59.45	60.10	-92.8	2,332	-3.98%	大賣/
2023/12/19	115	56.95	15	58.90	60.10	100	2,165	4.62%	大買/
2023/12/18	30	57.62	24	57.08	58.00	6	1,870	0.32%
2023/12/15	4	54.23	559	56.38	56.40	-555	1,433	-38.71%	大賣/鉅額交易
2023/12/06	1	51.30	1	51.50	51.70	0	1,169	0.00%
2023/12/05	2	51.60	0	0.00	51.50	2	1,153	0.17%
2023/12/04	1	50.41	6	51.67	51.80	-5	1,156	-0.43%
2023/12/01	5	50.26	9	50.58	50.20	-4	1,117	-0.36%
2023/11/30	7	49.80	0	0.00	49.90	7	1,112	0.63%
2023/11/29	9	49.90	6	49.98	49.85	3	1,133	0.26%
2023/11/27	0	0.00	1	48.35	48.35	-1	1,108	-0.09%
2023/11/23	1	48.90	0	0.00	48.90	1	1,122	0.09%
2023/11/22	2	49.10	2	49.10	49.10	0	1,126	0.00%
2023/11/21	2	49.30	0	0.00	49.35	2	1,117	0.18%
2023/11/17	0	0.00	30	48.20	48.20	-30	1,093	-2.74%
2023/11/16	0	0.00	210	48.49	48.30	-210	1,119	-18.76%	大賣/鉅額交易
2023/11/15	0	0.00	130	47.78	47.90	-130	1,111	-11.69%	大賣/鉅額交易
2023/11/14	10	46.45	0	0.00	46.55	10	1,107	0.90%
2023/11/09	0	0.00	51	48.02	47.95	-51	1,162	-4.39%
2023/11/07	0	0.00	138	46.97	46.90	-138	1,188	-11.61%	大賣/鉅額交易
2023/11/06	0	0.00	57	47.45	47.35	-57	1,209	-4.71%
2023/11/03	0	0.00	10	47.00	46.95	-10	1,266	-0.79%
2023/10/31	1	46.50	0	0.00	46.60	1	1,481	0.07%
2023/10/27	0	0.00	2	47.10	47.10	-2	1,669	-0.12%
2023/10/13	80	47.04	0	0.00	47.40	80	1,890	4.23%
2023/10/12	140	46.40	0	0.00	46.80	140	1,908	7.34%	大買/鉅額交易
2023/09/27	1	47.60	0	0.00	47.45	1	1,973	0.05%
2023/09/18	0	0.00	1	50.40	49.95	-1	2,002	-0.05%
2023/09/15	0	0.00	1	49.50	49.50	-1	1,982	-0.05%
2023/09/12	25	47.55	0	0.00	47.60	25	2,014	1.24%
2023/09/08	30	47.57	0	0.00	47.75	30	2,067	1.45%
2023/09/07	52	47.77	0	0.00	47.85	52	2,138	2.43%
2023/09/06	1	49.25	1	49.60	49.35	0	2,150	0.00%
2023/09/04	2	48.70	4	49.28	49.35	-2	2,181	-0.09%
2023/08/30	0	0.00	3	46.10	46.25	-3	2,213	-0.14%
2023/08/29	20	45.65	0	0.00	46.15	20	2,258	0.89%
2023/08/28	14	45.50	0	0.00	45.60	14	2,260	0.62%
2023/08/25	57	45.44	0	0.00	45.40	57	2,257	2.52%
2023/08/24	200	45.55	0	0.00	45.30	200	2,316	8.63%	大買/鉅額交易
2023/08/18	1	47.05	0	0.00	46.80	1	2,396	0.04%
2023/08/16	2	47.08	0	47.20	47.05	2	2,653	0.08%
2023/08/11	0	0.00	10	49.30	49.55	-10	2,793	-0.36%
2023/08/10	0	0.00	3	50.67	50.60	-3	2,767	-0.11%
2023/08/07	1	51.50	0	0.00	51.80	1	2,700	0.04%
2023/08/04	1	52.20	0	0.00	52.00	1	2,689	0.04%
2023/08/01	0	0.00	1	49.65	50.00	-1	2,511	-0.04%
2023/07/31	0	0.00	4	48.40	48.65	-4	2,473	-0.16%
2023/07/27	0	0.00	503	47.36	47.40	-503	2,412	-20.85%	大賣/鉅額交易
2023/07/26	10	46.80	4	46.80	46.80	6	2,434	0.25%
2023/07/24	25	46.10	4	46.40	45.90	21	2,543	0.83%
2023/07/21	75	45.46	0	0.00	45.75	75	2,584	2.90%
2023/07/20	20	45.80	1	46.00	45.95	19	2,801	0.68%
2023/07/19	120	44.81	0	0.00	44.65	120	3,110	3.86%	大買/鉅額交易
2023/07/18	120	44.18	0	0.00	44.25	120	3,547	3.38%	大買/鉅額交易
2023/07/17	17	44.50	0	0.00	44.85	17	3,713	0.46%
2023/07/12	0	0.00	2	43.35	43.15	-2	3,768	-0.05%
2023/07/10	0.4	44.05	0	0.00	43.70	0.4	3,759	0.01%
2023/07/07	2.1	44.03	0	0.00	43.95	2.1	3,764	0.06%
2023/07/06	1.4	45.36	0	0.00	45.00	1.4	3,756	0.04%
2023/06/28	1	46.20	0	0.00	46.20	1	3,778	0.03%
2023/06/27	0	0.00	14	46.82	46.30	-14	3,799	-0.37%
2023/06/21	4	46.75	1	47.05	47.15	3	3,824	0.08%
2023/06/19	1	47.40	1	47.60	47.25	0	3,921	0.00%
2023/06/16	32	47.01	131	47.19	47.55	-99	3,975	-2.49%	大賣/
2023/06/15	4	46.38	0	0.00	47.10	4	3,978	0.10%
2023/06/14	7	46.46	0	0.00	46.65	7	4,045	0.17%
2023/06/13	0	0.00	2	46.70	46.70	-2	4,041	-0.05%
2023/06/12	20	47.55	0	0.00	47.70	20	4,001	0.50%
2023/06/09	28	47.92	20	48.35	48.20	8	4,013	0.20%
2023/06/08	6	49.10	17	49.20	48.80	-11	3,977	-0.28%
2023/06/07	0	0.00	30	49.15	49.05	-30	3,985	-0.75%
2023/06/06	2	48.55	0	0.00	48.55	2	3,975	0.05%
2023/06/02	5	47.75	0	0.00	47.70	5	3,930	0.13%
2023/05/24	0	0.00	30	49.70	49.70	-30	3,873	-0.77%
2023/05/23	4	48.88	14	49.51	49.50	-10	3,834	-0.26%
2023/05/22	7	46.79	16	47.18	47.20	-9	3,703	-0.24%
2023/05/19	0	0.00	1	49.70	49.75	-1	3,560	-0.03%
2023/05/18	1	46.85	2	46.75	46.60	-1	3,388	-0.03%
2023/05/17	2	46.10	0	0.00	46.10	2	3,375	0.06%
2023/05/16	21	45.50	3	45.55	45.50	18	3,378	0.53%
2023/05/15	132	44.85	0	0.00	44.90	132	3,405	3.88%	大買/鉅額交易
2023/05/12	2	46.03	1	46.60	45.10	1	3,431	0.03%
2023/05/11	2	46.03	1	46.60	45.90	1	3,428	0.03%
2023/05/10	3	46.48	1	45.50	47.05	2	3,417	0.06%
2023/05/09	1.2	44.89	8	44.82	44.75	-6.8	3,377	-0.20%
2023/05/08	42	46.89	0	0.00	46.40	42	3,357	1.25%
2023/05/05	65	47.10	65	47.83	47.05	0	3,362	0.00%
2023/05/04	0	0.00	1	46.85	46.70	-1	3,347	-0.03%
2023/05/03	60	46.98	0	0.00	47.20	60	3,391	1.77%
2023/05/02	31	47.00	1	47.00	47.45	30	3,457	0.87%
2023/04/28	0	0.00	3	48.95	48.85	-3	3,432	-0.09%
2023/04/26	4	47.94	0	0.00	47.95	4	3,343	0.12%
2023/04/25	4	49.44	2	50.18	48.20	2	3,305	0.06%
2023/04/24	38	50.52	36.1	51.54	49.80	1.9	3,135	0.06%
2023/04/21	37.1	51.47	25	51.19	53.60	12.1	2,823	0.43%
2023/04/20	0	0.00	182	48.29	48.80	-182	2,378	-7.65%	大賣/鉅額交易
2023/04/19	30	46.35	0	0.00	46.35	30	2,220	1.35%
2023/04/18	1	47.40	38	47.68	47.20	-37	2,214	-1.67%
2023/04/17	0	0.00	136	46.52	47.00	-136	2,185	-6.22%	大賣/鉅額交易
2023/04/14	1	44.80	0	0.00	44.70	1	2,142	0.05%
2023/04/11	4	45.13	2	45.18	44.95	2	2,188	0.09%
2023/04/06	0	47.80	3	47.75	47.75	-3	2,206	-0.14%
2023/03/30	0	0.00	30	47.50	47.50	-30	2,418	-1.24%
2023/03/29	0	0.00	43	47.73	47.65	-43	2,498	-1.72%
2023/03/28	0	0.00	74	47.02	47.00	-74	2,514	-2.94%
2023/03/24	1	48.00	94	48.02	48.00	-93	2,580	-3.60%
2023/03/23	0	0.00	102	48.37	48.00	-102	2,648	-3.85%	大賣/鉅額交易
2023/03/22	1	47.90	1	47.40	47.70	0	2,646	0.00%
2023/03/21	0	0.00	218	47.56	47.50	-218	2,725	-8.00%	大賣/鉅額交易
2023/03/20	41	45.56	2	45.55	46.00	39	2,664	1.46%
2023/03/17	2	44.18	3	45.93	45.70	-1	2,651	-0.04%
2023/03/16	1	44.05	1	43.95	43.60	0	2,569	0.00%
2023/03/15	1	45.50	0	0.00	44.75	1	2,572	0.04%
2023/03/14	96	45.21	2	46.05	45.70	94	2,564	3.67%
2023/03/09	70	45.09	0	0.00	44.90	70	2,542	2.75%
2023/03/08	12	45.50	0	0.00	45.55	12	2,542	0.47%
2023/03/07	60	45.70	0	0.00	45.75	60	2,547	2.36%
2023/03/06	220	45.59	0	0.00	45.75	220	2,544	8.65%	大買/鉅額交易
2023/03/03	0	0.00	210	45.25	45.15	-210	2,549	-8.24%	大賣/鉅額交易
2023/03/02	0	0.00	1	45.60	45.25	-1	2,549	-0.04%
2023/02/20	0	0.00	10	45.35	45.55	-10	2,505	-0.40%
2023/02/17	0	0.00	3	45.13	45.15	-3	2,609	-0.11%
2023/02/16	2	45.33	2	45.40	45.35	0	2,625	0.00%
2023/02/15	383	44.80	0	0.00	44.90	383	2,634	14.54%	大買/鉅額交易
2023/02/14	198	44.74	0	0.00	45.15	198	2,627	7.54%	大買/鉅額交易
2023/02/13	0	0.00	3	44.37	44.55	-3	2,638	-0.11%
2023/02/09	1	45.90	0	0.00	45.90	1	2,581	0.04%
2023/02/07	2	46.70	0	0.00	47.05	2	2,548	0.08%
2023/02/06	1	46.90	0.5	46.90	46.90	0.5	2,534	0.02%
2023/02/02	7	47.57	0	0.00	47.45	7	2,481	0.28%
2023/02/01	1	47.85	1	47.65	47.90	0	2,475	0.00%
2023/01/31	1	48.75	13	48.08	48.40	-12	2,415	-0.50%
2023/01/30	3.5	45.97	2	46.55	46.60	1.5	2,314	0.06%
2023/01/17	1	45.00	5	45.30	45.30	-4	2,270	-0.18%
2023/01/16	2	44.90	0	0.00	44.15	2	2,237	0.09%
2023/01/12	0	0.00	3	44.70	44.85	-3	2,243	-0.13%
2023/01/11	1	43.70	1	43.85	43.80	0	2,195	0.00%
2023/01/06	0	0.00	8	43.25	42.95	-8	2,146	-0.37%
2023/01/05	0	0.00	2	43.75	43.60	-2	2,150	-0.09%
2022/12/30	1	42.75	3	42.60	42.90	-2	2,126	-0.09%
2022/12/29	0	0.00	0.4	42.20	42.00	-0.4	2,104	-0.02%
2022/12/28	1	43.70	0	0.00	43.50	1	2,077	0.05%
2022/12/27	1	43.30	0	0.00	43.30	1	2,072	0.05%
2022/12/26	3	43.68	5	43.52	43.80	-2	2,068	-0.10%
2022/12/23	2	44.00	3.5	43.95	44.00	-1.5	2,043	-0.07%
2022/12/22	5	42.41	15	43.54	44.25	-10	1,970	-0.51%
2022/12/21	11	41.98	9	41.71	41.55	2	1,821	0.11%
2022/12/20	4	41.20	5	40.80	40.35	-1	1,741	-0.06%
2022/12/16	1	42.05	0	0.00	42.00	1	1,698	0.06%
2022/12/15	3	42.18	4	41.81	42.10	-1	1,633	-0.06%
2022/12/14	3	41.18	1	40.66	40.50	2	1,535	0.13%
2022/12/13	4	42.01	4	41.43	41.70	0	1,483	0.00%
2022/12/09	5	39.18	0	0.00	39.25	5	1,357	0.37%
2022/12/07	1	38.60	1	39.80	37.85	0	1,363	0.00%
2022/12/02	0	0.00	1	38.70	38.25	-1	1,426	-0.07%
2022/11/21	1	37.75	0	0.00	37.80	1	1,476	0.07%
2022/11/18	0	0.00	120	37.32	37.70	-120	1,482	-8.10%	大賣/鉅額交易
2022/11/17	0	0.00	1	37.30	37.40	-1	1,480	-0.07%
2022/11/16	1	36.90	0	0.00	37.35	1	1,476	0.07%
2022/11/15	8	36.59	64	37.37	37.50	-56	1,428	-3.92%
2022/11/14	0	0.00	52	35.01	35.20	-52	1,319	-3.94%
2022/11/10	1	34.50	0	0.00	34.40	1	1,308	0.08%
2022/11/09	3	35.08	0	0.00	35.00	3	1,337	0.22%
2022/11/08	0	0.00	20	35.95	35.75	-20	1,401	-1.43%
2022/11/07	0	0.00	1	35.60	35.70	-1	1,487	-0.07%
2022/10/28	1	34.60	0	0.00	34.15	1	1,581	0.06%
2022/10/27	0	0.00	6	35.60	35.30	-6	1,609	-0.37%
2022/10/21	0	0.00	1	35.75	35.70	-1	1,834	-0.05%
2022/10/20	0	0.00	40	35.70	36.00	-40	1,839	-2.17%
2022/10/18	0	0.00	9	34.79	35.15	-9	1,805	-0.50%
2022/10/17	2	33.35	0	0.00	34.40	2	1,812	0.11%
2022/10/14	0	0.00	1	34.70	34.50	-1	1,817	-0.06%
2022/10/13	2	33.85	0	0.00	33.20	2	1,846	0.11%
2022/10/05	18	35.00	1	35.00	35.05	17	1,912	0.89%
2022/10/04	1	34.10	495	34.00	34.30	-494	1,933	-25.54%	大賣/鉅額交易
2022/09/30	46	33.01	0	0.00	34.00	46	1,920	2.40%
2022/09/28	450	34.44	7	34.70	34.05	443	1,965	22.54%	大買/鉅額交易
2022/09/27	11	34.22	0	0.00	34.90	11	2,006	0.55%
2022/09/26	4	35.25	0	0.00	34.45	4	2,027	0.20%
2022/09/23	40	37.08	0	0.00	36.90	40	2,042	1.96%
2022/09/22	1	36.81	0	0.00	36.80	1	2,065	0.05%
2022/09/21	5	37.40	0	0.00	37.15	5	2,072	0.24%
2022/09/20	41	37.61	0	0.00	37.60	41	2,091	1.96%
2022/09/19	1	38.80	1	39.60	38.40	0	2,096	0.00%
2022/09/16	1	38.85	0	0.00	38.85	1	2,104	0.05%
2022/09/15	0	0.00	1	39.20	39.15	-1	2,134	-0.05%
2022/09/14	0	39.35	23	39.37	39.35	-23	2,165	-1.06%
2022/09/13	0	0.00	76.1	39.74	39.80	-76.1	2,205	-3.45%
2022/09/12	50	38.58	76	39.30	39.80	-26	2,259	-1.15%
2022/09/08	41	36.95	9	38.18	38.80	32	2,242	1.43%
2022/09/07	116	36.77	19	37.45	36.30	97	2,193	4.42%	大買/
2022/09/05	1	36.50	0	0.00	36.20	1	2,131	0.05%
2022/09/02	2	37.00	3	37.05	36.90	-1	2,156	-0.05%
2022/08/31	6	37.55	0	0.00	38.20	6	2,193	0.27%
2022/08/29	1	37.60	0	0.00	37.60	1	2,222	0.04%
2022/08/25	2	38.50	0	0.00	38.65	2	2,230	0.09%
2022/08/24	0	0.00	5	39.11	39.05	-5	2,223	-0.22%
2022/08/23	1	38.25	0	0.00	37.95	1	2,223	0.04%
2022/08/22	1	38.50	0	0.00	38.55	1	2,251	0.04%
2022/08/18	0	0.00	2	39.50	39.65	-2	2,281	-0.09%
2022/08/16	2	39.38	31	39.00	39.30	-29	2,309	-1.26%
2022/08/15	1	39.30	104	39.34	40.00	-103	2,319	-4.44%	大賣/鉅額交易
2022/08/12	1	37.80	31	38.01	38.20	-30	2,268	-1.32%
2022/08/11	20	36.20	2	36.63	36.80	18	2,251	0.80%
2022/08/10	3	35.92	4	35.88	36.00	-1	2,304	-0.04%
2022/08/09	1	35.30	0	0.00	35.55	1	2,351	0.04%
2022/08/08	41	35.28	20	35.30	35.45	21	2,421	0.87%
2022/08/05	106	34.96	0	0.00	35.30	106	2,517	4.21%	大買/鉅額交易
2022/08/04	5	34.62	0	0.00	34.60	5	2,699	0.19%
2022/08/03	7.1	35.77	0	0.00	35.20	7.1	2,871	0.25%
2022/08/02	5	36.37	7	36.55	36.55	-2	2,922	-0.07%
2022/08/01	5	37.60	118	37.47	37.85	-113	2,926	-3.86%	大賣/鉅額交易
2022/07/28	4	35.00	0	0.00	34.85	4	2,938	0.14%
2022/07/27	1	34.60	0	0.00	35.05	1	3,030	0.03%
2022/07/22	2	35.95	0	0.00	35.70	2	3,111	0.06%
2022/07/21	30	35.60	0	0.00	35.70	30	3,169	0.95%
2022/07/20	95	36.09	2	36.15	36.00	93	3,284	2.83%
2022/07/19	0	0.00	2	35.58	36.15	-2	3,335	-0.06%
2022/07/18	0	0.00	50	35.00	35.00	-50	3,363	-1.49%
2022/07/15	2	34.15	0	0.00	34.05	2	3,411	0.06%
2022/07/14	47	33.49	0	0.00	34.45	47	3,619	1.30%
2022/07/13	2	33.70	0	0.00	33.95	2	3,715	0.05%
2022/07/12	1	33.80	0	0.00	32.90	1	3,854	0.03%
2022/07/07	2	34.03	2	34.00	34.40	0	4,531	0.00%
2022/07/06	3	34.27	1	34.20	34.10	2	4,607	0.04%
2022/07/05	1	38.75	3	39.13	39.30	-2	4,714	-0.04%
2022/07/04	2	38.28	3	38.33	38.45	-1	4,741	-0.02%
2022/07/01	4	38.99	0	0.00	37.85	4	4,928	0.08%
2022/06/30	1	40.10	0	0.00	39.65	1	5,169	0.02%
2022/06/29	0	0.00	50	40.95	41.05	-50	5,248	-0.95%
2022/06/28	1	41.10	0	0.00	41.15	1	5,341	0.02%
2022/06/27	50	41.80	0	0.00	41.90	50	5,411	0.92%
2022/06/24	3	40.05	7	40.11	40.55	-4	5,472	-0.07%
2022/06/22	3	40.52	40	40.80	40.60	-37	5,704	-0.65%
2022/06/21	20	41.75	0	0.00	42.35	20	5,876	0.34%
2022/06/20	12	42.81	6	42.12	41.50	6	5,941	0.10%
2022/06/17	3.2	44.26	0	0.00	44.15	3.2	5,929	0.05%
2022/06/16	3.2	45.98	0	0.00	45.00	3.2	5,954	0.05%
2022/06/15	2	47.18	0	0.00	46.55	2	5,954	0.03%
2022/06/14	4.3	46.53	1	47.20	46.85	3.3	6,001	0.05%
2022/06/13	7	47.53	1	47.90	47.25	6	6,048	0.10%
2022/06/10	5	49.20	3	49.28	48.80	2	6,117	0.03%
2022/06/09	5	49.84	0	0.00	49.85	5	6,213	0.08%
2022/06/08	4	50.45	0	0.00	50.30	4	6,283	0.06%
2022/06/07	2	50.50	1	50.80	50.70	1	6,319	0.02%
2022/06/02	3	49.82	0	0.00	49.65	3	6,427	0.05%
2022/06/01	2	50.30	0	0.00	50.20	2	6,485	0.03%
2022/05/31	5	49.79	1	49.90	49.90	4	6,505	0.06%
2022/05/30	1	50.00	0	0.00	50.20	1	6,532	0.02%
2022/05/27	0	0.00	5	49.37	49.70	-5	6,570	-0.08%
2022/05/26	0.1	48.75	0	0.00	48.75	0.1	6,797	0.00%
2022/05/25	1	48.60	0	0.00	48.55	1	6,898	0.01%
2022/05/24	1	48.26	0	0.00	48.15	1	6,930	0.02%
2022/05/23	38	48.82	60	49.35	48.95	-22	6,917	-0.32%
2022/05/20	2	48.85	1	49.00	48.65	1	6,929	0.01%
2022/05/19	31	48.06	0	0.00	48.30	31	7,060	0.44%
2022/05/18	0	0.00	3	50.20	50.00	-3	7,041	-0.04%
2022/05/17	1	48.90	0	0.00	48.95	1	6,988	0.01%
2022/05/16	7	49.29	1	49.05	48.90	6	6,957	0.09%
2022/05/13	24.3	49.67	0	0.00	49.70	24.3	6,918	0.35%
2022/05/12	5	50.94	3	51.83	50.00	2	6,906	0.03%
2022/05/11	12	53.48	4	52.55	52.40	8	6,732	0.12%
2022/05/10	56	57.59	0	0.00	57.10	56	6,590	0.85%
2022/05/09	3	58.53	3	59.07	58.00	0	6,529	0.00%
2022/05/06	3	60.03	143	60.64	60.40	-140	6,495	-2.16%	大賣/鉅額交易
2022/05/05	32	61.95	1	62.50	62.40	31	6,448	0.48%
2022/05/04	55	62.06	8	62.58	62.00	47	6,383	0.74%
2022/05/03	1	63.90	2	63.00	63.50	-1	6,305	-0.02%
2022/04/28	1	64.60	0	0.00	64.20	1	6,285	0.02%
2022/04/27	3	64.57	6	64.50	65.00	-3	6,252	-0.05%
2022/04/26	9	66.57	105	64.55	65.10	-96	6,193	-1.55%	大賣/
2022/04/25	43	65.91	3	66.30	66.10	40	6,069	0.66%
2022/04/22	11	69.45	2	69.90	69.40	9	5,992	0.15%
2022/04/21	155	70.48	10	69.97	69.50	145	5,952	2.44%	大買/鉅額交易
2022/04/20	66	69.98	3	70.00	71.40	63	5,912	1.07%
2022/04/19	93	72.69	4	72.73	72.40	89	5,733	1.55%
2022/04/18	13	74.62	3	73.00	72.90	10	5,664	0.18%
2022/04/15	9	75.34	19	76.40	75.50	-10	5,535	-0.18%
2022/04/14	7	74.19	311.1	75.26	74.80	-304.1	5,271	-5.77%	大賣/鉅額交易
2022/04/13	3	72.10	5	71.84	71.20	-2	4,961	-0.04%
2022/04/12	1	71.40	2	71.00	70.70	-1	4,847	-0.02%
2022/04/11	3	70.07	20	70.30	69.80	-17	4,768	-0.36%
2022/04/08	3	69.17	0	0.00	69.20	3	4,625	0.06%
2022/04/07	27.2	69.69	6.2	70.22	67.90	21	4,547	0.46%
2022/04/06	3	70.93	4	71.38	70.80	-1	4,326	-0.02%
2022/04/01	1	69.60	105	69.15	69.50	-104	4,057	-2.56%	大賣/鉅額交易
2022/03/31	2	68.20	7	68.09	67.80	-5	3,960	-0.13%
2022/03/30	83	65.08	16	67.08	67.40	67	3,881	1.73%
2022/03/29	43.7	66.92	15	66.38	66.00	28.7	3,843	0.75%
2022/03/28	6.5	66.84	2	67.30	67.90	4.5	3,778	0.12%
2022/03/25	4	66.80	3.1	67.30	68.00	1	3,716	0.03%
2022/03/24	3.9	66.74	110	66.67	66.00	-106.1	3,626	-2.93%	大賣/鉅額交易
2022/03/23	0	0.00	6	65.42	65.30	-6	3,518	-0.17%
2022/03/22	3	63.97	12	64.10	64.10	-9	3,412	-0.26%
2022/03/21	10	63.30	0	0.00	63.30	10	3,357	0.30%
2022/03/18	1	62.50	8	62.88	62.00	-7	3,338	-0.21%
2022/03/17	126	62.00	6	62.07	62.40	120	3,326	3.61%	大買/鉅額交易
2022/03/16	10	62.90	3	62.50	62.30	7	3,272	0.21%
2022/03/15	19	63.82	0	0.00	64.20	19	3,223	0.59%
2022/03/14	7	64.56	4	65.23	66.20	3	3,167	0.09%
2022/03/11	2.1	63.75	14	63.59	63.80	-11.9	3,076	-0.39%
2022/03/10	15	61.72	15	61.80	62.70	0	3,000	0.00%
2022/03/09	0	0.00	1.1	61.46	61.70	-1.1	2,973	-0.04%
2022/03/08	2	61.50	61	60.13	59.50	-59	2,944	-2.00%
2022/03/07	0	0.00	122	61.89	62.10	-122	2,860	-4.26%	大賣/鉅額交易
2022/03/04	1	62.60	1	62.50	62.50	0	2,805	0.00%
2022/03/03	10	62.80	0.1	62.70	63.00	9.9	2,793	0.35%
2022/03/02	11	62.89	1	62.40	62.70	10	2,778	0.36%
2022/03/01	3	63.87	3	63.77	63.00	0	2,739	0.00%
2022/02/25	1	61.80	57	61.05	62.00	-56	2,577	-2.17%
2022/02/24	0	0.00	54	60.01	59.40	-54	2,513	-2.15%
2022/02/23	0	0.00	21	59.92	59.80	-21	2,470	-0.85%
2022/02/22	56	59.25	0	0.00	59.50	56	2,466	2.27%
2022/02/21	40	60.67	179	60.68	60.30	-139	2,430	-5.72%	大賣/鉅額交易
2022/02/18	12	58.90	13	58.99	58.90	-1	2,301	-0.04%
2022/02/16	11	58.35	0	0.00	57.80	11	2,322	0.47%
2022/02/15	14	58.55	2	58.20	58.10	12	2,323	0.52%
2022/02/14	10	58.50	110	58.77	58.90	-100	2,375	-4.21%	大賣/
2022/02/11	2	57.60	6	57.83	58.00	-4	2,304	-0.17%
2022/02/10	0	0.00	57	57.78	58.10	-57	2,341	-2.43%
2022/02/09	0	0.00	1	57.30	57.00	-1	2,462	-0.04%
2022/02/08	0	0.00	3	56.40	56.40	-3	2,451	-0.12%
2022/02/07	0	0.00	2	55.10	55.50	-2	2,474	-0.08%
2022/01/26	1	52.00	0	0.00	52.20	1	2,514	0.04%
2022/01/25	10	52.20	1	52.00	51.90	9	2,543	0.35%
2022/01/24	11	52.68	1	52.00	52.80	10	2,561	0.39%
2022/01/20	15	53.70	0	0.00	54.30	15	2,638	0.57%
2022/01/19	17	54.00	0	0.00	53.70	17	2,646	0.64%
2022/01/18	1	54.60	1.2	55.15	54.50	-0.2	2,664	-0.01%
2022/01/17	0	54.50	0	0.00	54.50	0	2,705	0.00%
2022/01/14	5.1	54.01	5	54.08	54.20	0.1	2,793	0.00%
2022/01/13	0.1	55.30	0	0.00	55.20	0.1	2,814	0.00%
2022/01/12	1	54.20	0	0.00	54.70	1	2,807	0.04%
2022/01/11	5	55.30	0	0.00	55.10	5	2,789	0.18%
2022/01/10	56	55.91	0	0.00	56.00	56	2,792	2.01%
2022/01/07	4	56.98	0	0.00	56.70	4	2,784	0.14%
2022/01/06	6	57.28	3	57.37	57.30	3	2,807	0.11%
2022/01/05	2	58.00	0	0.00	57.50	2	2,846	0.07%
2022/01/04	0.1	57.60	2	57.30	57.50	-1.9	2,874	-0.07%
2022/01/03	2	57.50	3	57.50	57.50	-1	2,898	-0.03%
2021/12/29	0	0.00	1	58.50	58.70	-1	2,942	-0.03%
2021/12/28	5	58.24	0	0.00	58.20	5	2,990	0.17%
2021/12/27	1	58.60	1	58.80	58.40	0	3,041	0.00%
2021/12/24	4	59.20	2	59.60	59.00	2	3,096	0.06%
2021/12/23	5	60.28	9	60.07	60.00	-4	3,119	-0.13%
2021/12/22	6	59.55	1	59.80	59.60	5	3,094	0.16%
2021/12/21	14	59.24	17	59.69	59.90	-3	3,097	-0.10%
2021/12/20	6	59.57	0	0.00	60.00	6	3,082	0.19%
2021/12/17	15	58.89	55	58.87	58.80	-40	3,019	-1.32%
2021/12/16	22	56.90	0	0.00	57.30	22	2,938	0.75%
2021/12/14	21	56.80	2	57.45	56.80	19	3,001	0.63%
2021/12/13	0	0.00	4	58.70	58.60	-4	2,981	-0.13%
2021/12/10	3	57.60	0	0.00	57.50	3	2,985	0.10%
2021/12/07	0	0.00	2	58.00	58.50	-2	3,081	-0.06%
2021/12/01	20	56.60	0	0.00	57.00	20	3,181	0.63%
2021/11/30	1	56.80	3	57.30	57.30	-2	3,231	-0.06%
2021/11/29	8	56.56	15	56.60	56.80	-7	3,269	-0.21%
2021/11/26	64.1	57.95	5	58.48	57.80	59.1	3,312	1.78%
2021/11/25	22	58.98	0.6	59.10	59.00	21.4	3,404	0.63%
2021/11/24	120	58.89	11	58.84	58.80	109	3,404	3.20%	大買/鉅額交易
2021/11/23	175	57.55	2	57.85	57.10	173	3,361	5.15%	大買/鉅額交易
2021/11/22	4	55.90	2	56.60	56.60	2	3,586	0.06%
2021/11/19	9	56.28	6	56.00	56.10	3	3,630	0.08%
2021/11/18	5.1	56.86	4	56.90	56.70	1.1	3,716	0.03%
2021/11/17	2	57.15	8.2	57.20	57.10	-6.2	3,795	-0.16%
2021/11/16	54	56.57	12	56.18	56.20	42	3,824	1.10%
2021/11/15	46.6	57.09	20	56.86	56.80	26.6	3,881	0.69%
2021/11/12	12	58.40	3	58.57	58.30	9	3,955	0.23%
2021/11/11	36.3	60.03	38	59.42	58.70	-1.7	4,057	-0.04%
2021/11/10	4	58.80	3	59.30	58.60	1	4,129	0.02%
2021/11/09	0	0.00	7	59.80	59.50	-7	4,171	-0.17%
2021/11/08	14	60.52	77	60.23	60.00	-63	4,194	-1.50%
2021/11/05	9	58.17	0	0.00	58.50	9	4,137	0.22%
2021/11/04	12.1	59.20	0	0.00	58.50	12.1	4,210	0.29%
2021/11/03	15	59.32	58	58.93	59.40	-43	4,313	-1.00%
2021/11/02	0	0.00	2	58.10	57.60	-2	4,284	-0.05%
2021/11/01	5	58.18	5	58.22	58.20	0	4,327	0.00%
2021/10/29	201.1	58.10	3	58.00	58.20	198.1	4,348	4.56%	大買/鉅額交易
2021/10/28	108	58.94	6	58.98	59.00	102	4,363	2.34%	大買/鉅額交易
2021/10/27	18	57.90	9	57.74	57.80	9	4,438	0.20%
2021/10/26	13	57.18	6	57.60	57.60	7	4,697	0.15%
2021/10/25	3	55.63	8	56.08	56.80	-5	4,777	-0.10%
2021/10/22	12	55.42	0	0.00	55.20	12	4,893	0.25%
2021/10/21	0	0.00	10	57.28	58.20	-10	4,935	-0.20%
2021/10/20	23.2	57.21	14	56.90	56.70	9.2	5,072	0.18%
2021/10/19	1	57.10	0	0.00	57.20	1	5,203	0.02%
2021/10/18	15	56.67	2	56.20	56.70	13	5,351	0.24%
2021/10/15	11	56.74	10	57.19	57.30	1	5,593	0.02%
2021/10/14	10	56.04	14	56.24	56.70	-4	5,959	-0.07%
2021/10/13	8	55.25	3	56.50	55.10	5	6,355	0.08%
2021/10/12	12	56.55	3	57.20	56.30	9	6,482	0.14%
2021/10/08	2	57.20	0	0.00	57.20	2	6,758	0.03%
2021/10/07	0	0.00	5	58.80	58.80	-5	7,076	-0.07%
2021/10/06	6	57.63	0	0.00	57.60	6	7,411	0.08%
2021/10/05	0	0.00	8	58.60	58.60	-8	7,686	-0.10%
2021/10/04	10	57.44	1	57.40	56.80	9	7,883	0.11%
2021/10/01	70	61.21	1	62.20	59.50	69	8,220	0.84%
2021/09/30	0	0.00	2	62.10	63.00	-2	8,743	-0.02%
2021/09/29	30	61.50	6	60.95	60.70	24	9,439	0.25%
2021/09/28	2	61.50	0	0.00	61.50	2	10,946	0.02%
2021/09/27	1	62.30	0	0.00	62.50	1	11,719	0.01%
2021/09/23	0	0.00	1	62.80	62.00	-1	13,703	-0.01%
2021/09/22	3	62.43	3	62.30	62.20	0	14,889	0.00%
2021/09/17	1	63.70	0	0.00	65.00	1	15,482	0.01%
2021/09/16	0	0.00	1	65.40	64.30	-1	15,766	-0.01%
2021/09/15	0	0.00	1	63.94	65.00	-1	16,031	-0.01%
2021/09/14	4.2	64.98	5	64.84	65.00	-0.8	16,733	0.00%
2021/09/13	0	0.00	0	67.10	66.80	0	17,518	0.00%
2021/09/10	0	0.00	1.1	65.75	66.10	-1.1	17,588	-0.01%
2021/09/08	50	65.13	0	0.00	64.20	50	17,830	0.28%
2021/09/07	0.2	65.70	0	0.00	65.40	0.2	17,941	0.00%
2021/09/06	3	66.67	1	67.50	66.30	2	18,054	0.01%
2021/09/03	4	68.20	15	68.17	66.80	-11	18,234	-0.06%
2021/09/02	7.2	67.53	1	67.90	67.60	6.2	18,385	0.03%
2021/08/31	17	70.90	21	70.93	70.30	-4	18,592	-0.02%
2021/08/30	0	0.00	5	69.24	69.60	-5	18,777	-0.03%
2021/08/27	2	69.15	50	68.90	69.10	-48	19,012	-0.25%
2021/08/26	74	69.96	62	70.04	69.00	12	19,337	0.06%
2021/08/25	1	67.10	0	0.00	67.10	1	19,534	0.01%
2021/08/24	5.2	65.60	0	0.00	66.30	5.2	19,780	0.03%
2021/08/23	2	65.40	1	65.50	65.80	1	20,561	0.00%
2021/08/20	2	63.40	1	62.90	63.20	1	21,093	0.00%
2021/08/19	4	64.20	2	63.40	63.20	2	21,520	0.01%
2021/08/18	42	66.88	3	64.83	67.00	39	21,600	0.18%
2021/08/17	1.1	67.18	9	66.20	64.50	-7.9	21,796	-0.04%
2021/08/16	11.2	69.46	7	68.67	68.40	4.2	22,036	0.02%
2021/08/13	7	72.93	6	72.42	72.20	1	22,349	0.00%
2021/08/12	0	0.00	1	73.90	74.10	-1	22,842	0.00%
2021/08/11	33	71.72	4	73.63	71.50	29	23,280	0.12%
2021/08/10	27.1	73.55	1	73.70	72.50	26.1	23,465	0.11%
2021/08/09	14	76.05	13	75.78	75.80	1	23,677	0.00%
2021/08/06	7	74.16	3	75.03	73.70	4	23,956	0.02%
2021/08/05	3	74.33	5	74.28	74.20	-2	24,359	-0.01%
2021/08/04	6	76.37	3	77.43	76.10	3	24,634	0.01%
2021/08/03	19	77.21	15	76.63	76.80	4	25,439	0.02%
2021/08/02	0	0.00	11.1	76.56	77.50	-11.1	26,084	-0.04%
2021/07/30	29	76.80	25	76.77	75.80	4	26,449	0.02%
2021/07/29	12	74.26	6.5	73.70	75.00	5.5	27,183	0.02%
2021/07/28	5	72.72	12	72.68	72.50	-7	27,871	-0.03%
2021/07/27	10	73.29	12.2	73.67	72.10	-2.2	28,415	-0.01%
2021/07/26	9	75.51	5	76.46	74.70	4	29,154	0.01%
2021/07/23	2	73.35	7	73.50	73.80	-5	29,831	-0.02%
2021/07/22	50	72.04	18	71.97	71.70	32	30,155	0.11%
2021/07/21	48.1	77.49	57.5	74.48	73.30	-9.4	30,639	-0.03%
2021/07/20	157	77.58	31	77.37	76.80	126	30,768	0.41%	大買/鉅額交易
2021/07/19	50	76.27	72	77.46	79.40	-22	30,883	-0.07%
2021/07/16	12.1	73.91	11	74.31	74.00	1.1	31,277	0.00%
2021/07/15	73	72.95	74	74.46	74.80	-1	31,829	0.00%
2021/07/14	13.1	72.83	12.5	72.94	72.00	0.6	31,954	0.00%
2021/07/13	47	77.04	11	77.19	75.60	36	32,305	0.11%
2021/07/12	32.2	84.74	44	82.73	81.20	-11.8	32,626	-0.04%
2021/07/09	50.1	82.84	50.3	81.83	81.10	-0.2	33,246	0.00%
2021/07/08	66.2	84.61	41.9	84.16	83.60	24.3	34,034	0.07%
2021/07/07	67.3	85.38	59	83.82	84.00	8.3	33,763	0.02%
2021/07/06	41	87.54	38	87.60	87.80	3	33,327	0.01%
2021/07/05	89.5	89.55	72	90.18	85.80	17.5	32,680	0.05%
2021/07/02	43	83.37	56	85.53	86.60	-13	31,335	-0.04%
2021/07/01	38	78.28	31.5	79.64	78.80	6.5	30,621	0.02%
2021/06/30	73.5	82.89	75	83.44	79.80	-1.5	30,088	0.00%
2021/06/29	69	79.07	65.1	79.21	80.20	3.9	28,815	0.01%
2021/06/28	33	71.51	84	72.36	74.30	-51	27,622	-0.18%
2021/06/25	8	68.44	50	68.70	67.60	-42	26,994	-0.16%
2021/06/24	42	68.14	27.2	67.45	66.80	14.8	26,720	0.06%
2021/06/23	106.2	69.26	48.3	67.56	65.60	57.9	26,441	0.22%	大買/
2021/06/22	38	68.45	87.1	67.17	69.50	-49.1	25,722	-0.19%
2021/06/21	10.2	63.57	2	64.80	63.20	8.2	24,893	0.03%
2021/06/18	4	64.43	0	0.00	64.30	4	24,773	0.02%
2021/06/17	23	65.10	16	65.54	64.70	7	24,687	0.03%
2021/06/16	22	65.22	6	65.17	64.30	16	24,501	0.07%
2021/06/15	3	64.83	11	65.25	65.80	-8	24,374	-0.03%
2021/06/11	30	64.57	19	65.68	64.10	11	24,239	0.05%
2021/06/09	9	64.87	3	64.40	63.60	6	23,966	0.03%
2021/06/08	5	65.20	1	66.50	65.50	4	23,840	0.02%
2021/06/07	19	65.55	3	63.43	65.20	16	23,766	0.07%
2021/06/04	3	67.00	22	67.31	66.30	-19	23,647	-0.08%
2021/06/03	14	67.46	45	67.01	66.70	-31	23,600	-0.13%
2021/06/02	21	67.13	37	66.77	67.00	-16	23,249	-0.07%
2021/06/01	16	63.66	24.5	65.48	65.60	-8.5	22,815	-0.04%
2021/05/31	72	66.62	18	67.41	64.20	54	22,585	0.24%
2021/05/28	6	62.92	65.5	63.42	64.40	-59.5	21,715	-0.27%
2021/05/27	32	59.57	20	59.69	58.60	12	21,116	0.06%
2021/05/26	16	56.75	5	57.72	57.80	11	20,697	0.05%
2021/05/25	39	57.14	7	56.67	56.80	32	20,585	0.16%
2021/05/24	20	59.46	3	58.47	58.80	17	20,330	0.08%
2021/05/21	4	57.90	9	59.87	60.70	-5	20,101	-0.02%
2021/05/20	18	58.26	3	58.93	57.20	15	19,706	0.08%
2021/05/19	34	60.11	40	60.38	61.70	-6	19,174	-0.03%
2021/05/18	12	54.30	28	55.39	56.10	-16	18,723	-0.09%
2021/05/17	22	51.96	1	55.60	51.00	21	18,450	0.11%
2021/05/14	14	57.83	19	56.85	56.60	-5	18,170	-0.03%
2021/05/13	26	61.17	13	60.49	60.20	13	17,761	0.07%
2021/05/12	11	66.35	27	67.61	65.10	-16	17,309	-0.09%
2021/05/11	69.1	75.51	17.1	76.00	72.30	52	16,971	0.31%
2021/05/10	19	78.63	38	78.57	80.20	-19	16,146	-0.12%
2021/05/07	33	73.37	21	73.61	75.80	12	15,440	0.08%
2021/05/06	84.1	76.92	76	76.83	73.90	8.1	14,956	0.05%
2021/05/05	14	74.43	18	74.01	74.60	-4	13,962	-0.03%
2021/05/04	24	72.88	39	68.59	69.30	-15	13,185	-0.11%
2021/05/03	30.1	81.28	12	80.80	72.60	18.1	12,523	0.14%
2021/04/29	19	78.04	83.5	78.95	80.50	-64.5	11,674	-0.55%
2021/04/28	22	70.95	14	71.89	73.20	8	10,831	0.07%
2021/04/27	8	70.10	133	69.83	70.60	-125	10,422	-1.20%	大賣/鉅額交易
2021/04/26	8	63.30	41	64.83	66.50	-33	9,804	-0.34%
2021/04/23	145	59.57	217.2	59.95	60.50	-72.2	9,449	-0.76%	大買/大賣/
2021/04/22	21.5	61.25	332	62.78	59.30	-310.5	9,050	-3.43%	大賣/鉅額交易
2021/04/21	183	57.68	464	59.20	58.90	-281	8,305	-3.38%	大買/大賣/鉅額交易
2021/04/20	166	53.76	345	54.33	56.70	-179	7,636	-2.34%	大買/大賣/鉅額交易
2021/04/19	68	55.30	220	55.75	55.00	-152	7,276	-2.09%	大賣/鉅額交易
2021/04/16	22.2	52.97	347	53.73	53.00	-324.8	6,608	-4.91%	大賣/鉅額交易
2021/04/15	28	50.60	171	51.77	52.00	-143	5,951	-2.40%	大賣/鉅額交易
2021/04/14	20	47.40	95	48.79	48.00	-75	5,075	-1.48%
2021/04/13	6	43.92	6	44.80	44.65	0	4,123	0.00%
2021/04/12	509	44.36	64	44.66	44.60	445	4,101	10.85%	大買/鉅額交易
2021/04/09	226	43.16	31	43.99	43.30	195	3,980	4.90%	大買/鉅額交易
2021/04/08	6	44.21	44	43.58	44.50	-38	3,910	-0.97%
2021/04/07	11	41.59	26	41.58	42.00	-15	3,813	-0.39%
2021/04/06	16	41.80	163	41.70	41.95	-147	3,846	-3.82%	大賣/鉅額交易
2021/04/01	20	39.94	54	40.08	40.45	-34	3,714	-0.92%
2021/03/31	0	0.00	1	39.65	39.65	-1	3,666	-0.03%
2021/03/30	1	39.70	17	39.33	39.70	-16	3,699	-0.43%
2021/03/26	7	39.25	0	0.00	39.45	7	4,132	0.17%
2021/03/25	201	39.28	0	0.00	39.25	201	4,384	4.58%	大買/鉅額交易
2021/03/24	0	0.00	1	39.00	38.80	-1	4,457	-0.02%
2021/03/23	5	39.14	0	0.00	39.15	5	4,470	0.11%
2021/03/19	1	39.00	2	39.00	39.05	-1	4,517	-0.02%
2021/03/18	1	39.30	0	0.00	39.35	1	4,556	0.02%
2021/03/17	11	39.40	2	39.33	39.30	9	4,842	0.19%
2021/03/16	92	39.30	1	38.95	38.95	91	5,185	1.75%
2021/03/15	0	0.00	5	40.36	40.80	-5	5,090	-0.10%
2021/03/12	3	39.70	10	40.02	40.00	-7	5,093	-0.14%
2021/03/11	9	40.55	5	40.00	39.95	4	5,153	0.08%
2021/03/10	0	0.00	146	40.80	41.15	-146	5,110	-2.86%	大賣/鉅額交易
2021/03/09	83	39.90	88	40.13	39.40	-5	4,971	-0.10%
2021/03/08	10	38.95	0	0.00	39.20	10	4,807	0.21%
2021/03/05	5	39.32	0	0.00	38.85	5	4,875	0.10%
2021/03/04	0	0.00	4	39.90	39.65	-4	4,933	-0.08%
2021/03/02	1	38.80	0	0.00	38.55	1	5,172	0.02%
2021/02/26	52	39.35	170	39.65	39.30	-118	5,475	-2.16%	大賣/鉅額交易
2021/02/25	0	0.00	2	39.60	39.70	-2	5,626	-0.04%
2021/02/24	21	38.94	1	39.30	38.80	20	5,682	0.35%
2021/02/23	6	40.04	88	40.01	39.80	-82	5,640	-1.45%
2021/02/22	0	0.00	100	39.30	39.00	-100	5,517	-1.81%
2021/02/19	1	37.95	0	0.00	37.75	1	5,449	0.02%
2021/02/18	1	37.75	0	0.00	37.85	1	5,430	0.02%
2021/02/17	272	36.48	6	36.25	36.40	266	5,390	4.93%	大買/鉅額交易
2021/02/01	23	33.25	0	0.00	33.70	23	5,460	0.42%
2021/01/27	11	34.68	0	0.00	34.75	11	5,411	0.20%
2021/01/22	0	0.00	3	34.55	35.45	-3	5,375	-0.06%
2021/01/20	11	34.65	0	0.00	34.10	11	5,396	0.20%
2021/01/19	8	35.85	0	0.00	35.85	8	5,413	0.15%
2021/01/18	0	0.00	2	35.80	35.95	-2	5,390	-0.04%
2021/01/15	9	34.96	1	35.05	35.05	8	5,355	0.15%
2021/01/14	2	35.95	2	35.90	36.10	0	5,286	0.00%
2021/01/13	3	36.63	0	0.00	36.65	3	5,201	0.06%
2021/01/12	1	37.80	5	37.02	37.00	-4	5,156	-0.08%
2021/01/07	3	39.28	0	0.00	39.40	3	5,063	0.06%
2021/01/06	3	39.63	4	40.73	39.35	-1	5,041	-0.02%
2021/01/05	3	40.33	6	40.59	40.70	-3	4,969	-0.06%
2021/01/04	3	39.55	1	39.55	39.65	2	4,893	0.04%
2020/12/31	1	39.45	0	0.00	39.45	1	4,881	0.02%
2020/12/30	4	39.86	14	40.73	39.70	-10	4,898	-0.20%
2020/12/29	2	39.80	11	40.96	39.80	-9	4,849	-0.19%
2020/12/28	1	39.05	0	0.00	39.00	1	4,740	0.02%
2020/12/25	0	0.00	1	39.15	39.15	-1	4,718	-0.02%
2020/12/24	14	39.39	5	38.95	38.90	9	4,704	0.19%
2020/12/23	7	39.78	12	39.35	39.70	-5	4,672	-0.11%
2020/12/22	13	41.78	19	41.32	40.30	-6	4,695	-0.13%
2020/12/21	14	40.67	7	41.16	40.75	7	4,377	0.16%
2020/12/18	0	0.00	3	39.17	39.10	-3	4,170	-0.07%
2020/12/16	1	38.15	0	0.00	38.20	1	4,175	0.02%
2020/12/15	1	38.40	1	38.65	37.90	0	4,254	0.00%
2020/12/14	0	0.00	2	38.38	38.55	-2	4,332	-0.05%
2020/12/11	6	38.81	16	41.10	38.70	-10	4,395	-0.23%
2020/12/10	21	40.44	217.4	40.98	41.00	-196.4	4,124	-4.76%	大賣/鉅額交易
2020/12/09	1	37.75	0	0.00	37.80	1	3,814	0.03%
2020/12/08	0	0.00	2	37.95	38.20	-2	4,061	-0.05%
2020/12/04	2	38.65	14	38.77	38.80	-12	4,018	-0.30%
2020/12/02	3	37.75	225	37.15	37.45	-222	4,193	-5.29%	大賣/鉅額交易
2020/12/01	1	38.05	277	37.94	37.60	-276	4,159	-6.63%	大賣/鉅額交易
2020/11/30	2	38.65	1	39.10	38.85	1	4,119	0.02%
2020/11/27	515	38.69	8	38.83	38.70	507	4,081	12.42%	大買/鉅額交易
2020/11/26	17	38.44	28	38.21	38.45	-11	3,993	-0.28%
2020/11/25	15	37.19	22	37.23	36.85	-7	3,842	-0.18%
2020/11/24	8	34.21	115	35.51	35.15	-107	3,510	-3.05%	大賣/鉅額交易
2020/11/23	0	0.00	202	33.74	33.95	-202	3,344	-6.04%	大賣/鉅額交易
2020/11/20	30	32.35	3	32.65	32.90	27	3,234	0.83%
2020/11/19	0	0.00	4	32.50	32.55	-4	3,219	-0.12%
2020/11/18	0	0.00	3	32.40	32.20	-3	3,217	-0.09%
2020/11/16	13	32.10	0	0.00	32.25	13	3,263	0.40%
2020/11/13	1	32.55	11	32.41	32.80	-10	3,252	-0.31%
2020/11/12	16	32.41	5	31.85	31.95	11	3,257	0.34%
2020/11/11	254	32.54	15	32.62	32.90	239	3,205	7.46%	大買/鉅額交易
2020/11/10	4	31.75	0	0.00	31.70	4	3,157	0.13%
2020/11/09	0	0.00	4	32.10	32.00	-4	3,161	-0.13%
2020/11/05	2	31.65	0	0.00	31.70	2	3,346	0.06%
2020/11/04	3	31.83	0	0.00	31.75	3	3,433	0.09%
2020/11/03	3	32.05	3	32.35	31.85	0	3,434	0.00%
2020/10/28	5	32.76	9	32.94	32.65	-4	3,371	-0.12%
2020/10/27	4	32.28	7	32.66	32.70	-3	3,335	-0.09%
2020/10/26	1	31.75	54	31.49	31.45	-53	3,271	-1.62%
2020/10/23	0	0.00	8	31.48	31.25	-8	3,272	-0.24%
2020/10/22	13	30.60	3	30.80	30.30	10	3,270	0.31%
2020/10/20	1	30.80	0	0.00	30.80	1	3,286	0.03%
2020/10/19	0	0.00	2	31.30	31.35	-2	3,285	-0.06%
2020/10/16	7	31.24	0	0.00	30.90	7	3,292	0.21%
2020/10/15	1	32.50	5	32.55	31.95	-4	3,264	-0.12%
2020/10/14	1	32.75	0	0.00	32.50	1	3,245	0.03%
2020/10/12	5	32.63	13	32.70	32.75	-8	3,232	-0.25%
2020/10/08	0	0.00	1	32.40	32.35	-1	3,208	-0.03%
2020/10/07	3	32.52	1	32.60	32.60	2	3,196	0.06%
2020/10/06	0	0.00	3	31.92	32.50	-3	3,159	-0.09%
2020/09/30	2	30.75	3	30.68	30.85	-1	3,113	-0.03%
2020/09/29	20	30.35	0	0.00	30.25	20	3,103	0.64%
2020/09/28	3	30.70	1	30.75	30.60	2	3,091	0.06%
2020/09/25	8	30.31	3	31.90	30.45	5	3,080	0.16%
2020/09/24	7	30.81	15	30.82	30.65	-8	2,972	-0.27%
2020/09/23	16	32.22	6	32.00	32.25	10	2,879	0.35%
2020/09/22	20	33.00	3	32.90	32.70	17	2,823	0.60%
2020/09/21	13	33.72	10	33.25	33.25	3	2,760	0.11%
2020/09/18	67	34.02	58	34.53	34.35	9	2,708	0.33%
2020/09/17	33	33.45	34	34.53	34.45	-1	2,603	-0.04%
2020/09/16	0	0.00	13	32.63	33.30	-13	2,459	-0.53%
2020/09/14	1	32.00	0	0.00	31.95	1	2,295	0.04%
2020/09/11	0	0.00	43	33.56	32.15	-43	2,227	-1.93%
2020/09/10	7	32.36	15	32.25	32.00	-8	1,944	-0.41%
2020/09/09	2	31.85	5	31.35	31.95	-3	1,909	-0.16%
2020/09/08	7	31.39	6	31.35	31.25	1	1,870	0.05%
2020/09/07	3	33.10	99	33.34	32.80	-96	1,799	-5.33%
2020/09/04	4	30.46	0	0.00	30.80	4	1,598	0.25%
2020/09/03	4	30.66	68	31.04	30.70	-64	1,575	-4.06%
2020/09/02	0	0.00	113	30.33	31.00	-113	1,534	-7.36%	大賣/鉅額交易
2020/09/01	1	30.20	87.4	30.09	29.70	-86.4	1,501	-5.75%
2020/08/31	5	30.00	5	30.08	29.85	0	1,474	0.00%
2020/08/28	2	28.90	0	0.00	29.05	2	1,411	0.14%
2020/08/27	0	0.00	4	30.03	29.05	-4	1,410	-0.28%
2020/08/25	3	29.60	0	0.00	29.15	3	1,347	0.22%
2020/08/24	0	0.00	6	28.98	28.95	-6	1,346	-0.45%
2020/08/20	2	27.60	5	26.89	27.40	-3	1,331	-0.23%
2020/08/19	10	28.95	0	0.00	28.75	10	1,286	0.78%
2020/08/18	5	29.60	1	29.30	29.15	4	1,266	0.32%
2020/08/17	0	0.00	3	29.60	29.40	-3	1,232	-0.24%
2020/08/14	1	29.30	0	0.00	29.70	1	1,218	0.08%
2020/08/13	8	28.63	5	28.75	28.80	3	1,195	0.25%
2020/08/12	4	29.78	5	29.46	29.15	-1	1,174	-0.09%
2020/08/11	7	29.99	21	30.09	29.80	-14	1,135	-1.23%
2020/08/10	0	0.00	2	29.00	29.40	-2	981	-0.20%
2020/08/05	0	0.00	1	26.45	26.75	-1	881	-0.11%
2020/07/30	1	26.80	7	26.76	26.85	-6	889	-0.67%
2020/07/28	0	0.00	1	25.20	24.80	-1	888	-0.11%
2020/07/24	1	26.80	1	26.60	26.40	0	875	0.00%
2020/07/22	0	0.00	13	25.48	25.60	-13	833	-1.56%
2020/07/20	5	24.55	5	24.80	25.00	0	823	0.00%
2020/07/17	10	25.15	24	24.82	24.90	-14	823	-1.70%
2020/07/16	0	0.00	1	24.90	24.85	-1	816	-0.12%
2020/07/15	14	24.50	6	24.27	24.50	8	806	0.99%
2020/07/14	8	24.82	0	0.00	24.55	8	801	1.00%
2020/07/13	9	25.06	5	25.15	25.05	4	791	0.51%
2020/07/10	14	25.04	0	0.00	24.95	14	793	1.76%
2020/07/09	0	0.00	6	25.53	25.35	-6	792	-0.76%
2020/07/07	6	25.08	8	25.14	25.20	-2	791	-0.25%
2020/07/06	3	25.30	0	0.00	25.30	3	798	0.38%
2020/07/03	1	25.25	0	0.00	25.20	1	801	0.12%
2020/07/01	0	0.00	3	25.05	25.10	-3	816	-0.37%
2020/06/30	2	24.90	3	25.05	25.00	-1	820	-0.12%
2020/06/29	4	24.80	0	0.00	24.80	4	821	0.49%
2020/06/24	0	0.00	38	25.21	25.30	-38	832	-4.57%
2020/06/23	6	25.13	0	0.00	25.10	6	856	0.70%
2020/06/22	0	0.00	3	25.35	25.30	-3	870	-0.34%
2020/06/19	3	25.10	21	25.45	25.10	-18	894	-2.01%
2020/06/18	2	25.50	1	25.80	25.50	1	918	0.11%
2020/06/17	0	0.00	5	25.60	25.80	-5	948	-0.53%
2020/06/16	1	25.60	5	25.60	25.55	-4	960	-0.42%
2020/06/15	5	25.25	0	0.00	25.40	5	1,047	0.48%
2020/06/09	0	0.00	2	27.15	27.00	-2	1,211	-0.17%
2020/06/08	9	26.64	0	0.00	26.65	9	1,222	0.74%
2020/06/04	2	25.50	0	0.00	25.25	2	1,195	0.17%
2020/05/28	0	0.00	4	24.86	25.30	-4	1,178	-0.34%
2020/05/27	1	24.20	4	24.30	24.35	-3	1,163	-0.26%
2020/05/25	0	0.00	8	24.13	24.20	-8	1,182	-0.68%
2020/05/22	0	0.00	6	24.15	23.95	-6	1,183	-0.51%
2020/05/21	0	0.00	5	24.10	24.00	-5	1,178	-0.42%
2020/05/20	8	23.85	2	24.05	23.75	6	1,178	0.51%
2020/05/14	12	24.07	1	24.00	23.85	11	1,179	0.93%
2020/05/12	3	24.35	13	24.41	24.60	-10	1,178	-0.85%
2020/05/11	12	25.02	11	24.88	24.85	1	1,183	0.08%
2020/05/08	9	24.53	1	24.65	24.60	8	1,179	0.68%
2020/05/06	2	24.58	0	0.00	24.25	2	1,201	0.17%
2020/05/05	3	24.75	6	24.70	24.95	-3	1,184	-0.25%
2020/04/30	1	23.90	0	0.00	24.00	1	1,171	0.09%
2020/04/17	4	23.50	0	0.00	23.20	4	1,384	0.29%
2020/04/16	0	0.00	2	23.20	23.35	-2	1,392	-0.14%
2020/04/13	3	22.12	0	0.00	22.15	3	1,403	0.21%
2020/04/09	1	22.20	0	0.00	22.10	1	1,427	0.07%
2020/04/08	0	0.00	26	21.69	22.30	-26	1,448	-1.79%
2020/04/07	6	21.55	0	0.00	21.45	6	1,459	0.41%
2020/04/06	1	22.90	0	0.00	21.35	1	1,501	0.07%
2020/03/25	27	21.71	0	0.00	21.75	27	1,509	1.79%
2020/03/24	2	20.18	1	20.75	20.90	1	1,496	0.07%
2020/03/23	50	18.70	25	19.52	19.70	25	1,479	1.69%
2020/03/20	30	18.85	0	0.00	18.85	30	1,484	2.02%
2020/03/19	110	17.11	0	0.00	17.15	110	1,537	7.15%	大買/鉅額交易
2020/03/18	5	20.75	0	0.00	19.00	5	1,500	0.33%
2020/03/16	0	0.00	4	23.50	23.20	-4	1,390	-0.29%
2020/03/12	1	26.50	0	0.00	26.70	1	1,304	0.08%
2020/03/11	4	28.10	0	0.00	28.20	4	1,280	0.31%
2020/03/09	1	28.50	1	28.20	28.20	0	1,257	0.00%
2020/03/05	0	0.00	3	29.15	29.15	-3	1,245	-0.24%
2020/03/04	3	28.90	0	0.00	29.10	3	1,246	0.24%
2020/03/02	5	29.03	0	0.00	28.80	5	1,248	0.40%
2020/02/25	10	29.50	10	29.20	29.50	0	1,245	0.00%
2020/02/24	1	30.00	0	0.00	29.70	1	1,239	0.08%
2020/02/17	10	29.35	0	0.00	29.35	10	1,241	0.81%
2020/02/14	1	29.50	0	0.00	29.50	1	1,245	0.08%
2020/02/13	20	29.35	0	0.00	29.20	20	1,241	1.61%
2020/02/11	0	0.00	3	29.30	29.30	-3	1,236	-0.24%
2020/02/10	20	28.93	0	0.00	28.80	20	1,235	1.62%
2020/02/07	3	30.05	0	0.00	29.55	3	1,225	0.24%
2020/02/03	1	30.85	0	0.00	31.15	1	1,187	0.08%
2020/01/31	3	30.35	23	30.69	31.70	-20	1,161	-1.72%
2020/01/30	0	0.00	35	31.35	30.50	-35	1,124	-3.11%
2020/01/20	2	32.65	5	32.65	32.65	-3	1,090	-0.28%
2020/01/17	12	32.66	0	0.00	32.65	12	1,082	1.11%
2020/01/16	0	0.00	3	33.00	32.80	-3	1,074	-0.28%
2020/01/14	2	32.70	9	32.52	32.50	-7	1,048	-0.67%
2020/01/13	8	32.85	0	0.00	32.10	8	1,034	0.77%
2020/01/09	0	0.00	5	30.93	30.90	-5	948	-0.53%
2020/01/08	5	30.65	1	30.45	30.45	4	947	0.42%
2020/01/02	0	0.00	1	32.00	31.70	-1	901	-0.11%
2019/12/30	3	31.87	2	31.50	31.70	1	849	0.12%
2019/12/16	0	0.00	3	30.57	30.90	-3	674	-0.44%
2019/11/28	0	0.00	6	28.65	28.45	-6	617	-0.97%
2019/11/27	0	0.00	5	28.90	28.90	-5	621	-0.80%
2019/11/26	0	0.00	1	28.70	29.00	-1	622	-0.16%
2019/11/20	5	27.50	0	0.00	27.70	5	620	0.81%
2019/11/13	0	0.00	1	27.60	27.55	-1	661	-0.15%
2019/11/11	0	0.00	1	28.55	28.10	-1	725	-0.14%
2019/11/04	2	28.40	0	0.00	28.30	2	754	0.27%
2019/10/31	0	0.00	10	28.40	28.55	-10	784	-1.28%
2019/10/28	2	28.60	2	28.40	28.35	0	806	0.00%
2019/10/17	2	28.50	0	0.00	28.55	2	875	0.23%
2019/10/08	0	0.00	5	28.15	28.15	-5	970	-0.51%
2019/09/24	2	28.70	0	0.00	29.20	2	971	0.21%
2019/09/23	8	28.71	0	0.00	28.85	8	959	0.83%
2019/09/18	0	0.00	0	29.25	28.90	0	954	0.00%
2019/09/16	0	0.00	1	28.35	28.60	-1	957	-0.10%
2019/09/05	2	28.30	0	0.00	28.20	2	952	0.21%
2019/08/27	1	26.30	2	26.35	26.20	-1	939	-0.11%
2019/08/15	36	26.53	0	0.00	26.50	36	918	3.92%
2019/08/14	136	28.00	1	28.00	27.90	135	888	15.20%	大買/鉅額交易
2019/08/13	28	28.39	0	0.00	28.35	28	890	3.14%
2019/08/12	23	28.78	0	0.00	28.70	23	884	2.60%
2019/08/08	0	0.00	1	28.95	29.00	-1	885	-0.11%
2019/08/06	18	28.55	0	0.00	28.55	18	894	2.01%
2019/08/05	22	29.49	0	0.00	29.05	22	898	2.45%
2019/08/01	0	0.00	10	30.60	30.60	-10	887	-1.13%
2019/07/31	1	30.70	0	0.00	30.75	1	886	0.11%
2019/07/18	0	0.00	1	31.00	30.70	-1	807	-0.12%
2019/07/17	1	30.90	2	30.83	31.05	-1	798	-0.13%
2019/07/16	3	30.12	2	30.40	30.45	1	767	0.13%
2019/07/15	1	31.55	0	0.00	31.40	1	750	0.13%
2019/07/11	1	31.75	0	0.00	31.75	1	758	0.13%
2019/07/09	5	31.70	0	0.00	31.65	5	767	0.65%
2019/07/08	5	31.75	0	0.00	31.70	5	808	0.62%
2019/07/04	5	31.55	0	0.00	31.55	5	845	0.59%
2019/07/03	0	0.00	1	31.30	31.30	-1	855	-0.12%
2019/06/27	0	0.00	1	31.25	31.10	-1	907	-0.11%
2019/06/24	0	0.00	2	31.40	31.30	-2	942	-0.21%
2019/06/19	0	0.00	6	31.55	31.40	-6	974	-0.62%
2019/06/14	10	31.05	0	0.00	31.00	10	1,100	0.91%
2019/06/10	3	30.85	0	0.00	31.00	3	1,229	0.24%
2019/05/27	0	0.00	3	30.80	30.85	-3	1,290	-0.23%
2019/05/20	1	31.30	2	31.05	30.70	-1	1,438	-0.07%
2019/05/13	1	29.15	0	0.00	29.25	1	1,486	0.07%
2019/05/10	2	30.03	0	0.00	30.05	2	1,542	0.13%
2019/05/09	2	30.20	2	30.25	30.25	0	1,560	0.00%
2019/05/08	2	30.35	0	0.00	30.30	2	1,576	0.13%
2019/05/02	1	30.95	5	30.95	30.90	-4	1,741	-0.23%
2019/04/30	0	0.00	2	30.15	30.55	-2	1,733	-0.12%
2019/04/29	1	30.30	0	0.00	30.30	1	1,747	0.06%
2019/04/26	2	30.35	0	0.00	30.15	2	1,747	0.11%
2019/04/24	5	30.60	0	0.00	30.60	5	1,759	0.28%
2019/04/23	0	0.00	6	30.84	30.75	-6	1,763	-0.34%
2019/04/22	7	30.99	0	0.00	31.05	7	1,770	0.40%
2019/04/19	1	30.65	0	0.00	30.55	1	1,765	0.06%
2019/04/17	0	0.00	12	30.78	30.80	-12	1,785	-0.67%
2019/04/15	7	30.84	7	30.80	31.20	0	1,821	0.00%
2019/04/12	1	31.20	0	0.00	30.70	1	1,846	0.05%
2019/04/08	0	0.00	10	32.25	32.30	-10	1,774	-0.56%
2019/04/01	0	0.00	12	32.73	32.65	-12	1,799	-0.67%
2019/03/29	0	0.00	9	32.74	32.65	-9	1,896	-0.47%
2019/03/27	1	33.05	0	0.00	33.05	1	1,915	0.05%
2019/03/22	0	0.00	15	33.60	33.35	-15	1,991	-0.75%
2019/03/21	0	0.00	158	33.68	33.55	-158	1,984	-7.96%	大賣/鉅額交易
2019/03/20	2	33.25	2	33.30	33.25	0	1,958	0.00%
2019/03/19	0	0.00	8	34.10	33.90	-8	1,903	-0.42%
2019/03/18	2	34.25	4	34.11	34.10	-2	1,888	-0.11%
2019/03/15	3	33.15	15	33.55	33.80	-12	1,858	-0.65%
2019/03/14	3	33.00	1	33.15	32.85	2	1,802	0.11%
2019/03/13	0	0.00	1.3	32.85	32.85	-1.3	1,819	-0.07%
2019/03/12	1	32.80	0	0.00	32.85	1	1,832	0.05%
2019/03/08	7	32.39	0	0.00	32.55	7	1,901	0.37%
2019/03/06	1	33.05	0	0.00	32.70	1	1,963	0.05%
2019/03/05	0	0.00	6	32.85	33.00	-6	1,977	-0.30%
2019/02/26	2	32.65	0	0.00	32.55	2	2,100	0.10%
2019/02/25	1	32.65	0	0.00	32.70	1	2,095	0.05%
2019/02/22	0	0.00	1	32.50	32.40	-1	2,085	-0.05%
2019/02/19	0	0.00	2	32.70	32.25	-2	2,107	-0.09%
2019/02/18	7	31.60	3	31.58	31.65	4	2,156	0.19%
2019/02/14	1	31.45	0	0.00	31.45	1	2,362	0.04%
2019/02/12	6	31.93	1	31.30	31.75	5	2,403	0.21%
2019/02/11	1	32.25	12	32.09	31.70	-11	2,402	-0.46%
2019/01/29	3	32.17	2	32.30	32.10	1	2,364	0.04%
2019/01/28	2	32.05	1	32.00	32.10	1	2,396	0.04%
2019/01/25	2	31.90	0	0.00	31.60	2	2,453	0.08%
2019/01/24	0	0.00	5	31.97	31.75	-5	2,469	-0.20%
2019/01/22	4	30.40	0	0.00	30.45	4	2,456	0.16%
2019/01/21	0	0.00	1	30.40	30.35	-1	2,512	-0.04%
2019/01/17	1	30.50	0	0.00	30.45	1	2,632	0.04%
2019/01/15	1	30.65	1	30.85	30.80	0	2,732	0.00%
2019/01/11	0	0.00	2	31.18	31.15	-2	2,835	-0.07%
2019/01/09	4	31.81	1	31.90	31.55	3	2,931	0.10%
2019/01/07	1	31.30	2	30.98	31.15	-1	3,001	-0.03%
2019/01/04	1	30.05	0	0.00	30.10	1	3,074	0.03%
2019/01/03	2	30.78	1	30.85	30.60	1	3,196	0.03%
2019/01/02	1	31.15	0	0.00	31.10	1	3,279	0.03%
2018/12/27	0	0.00	1	31.10	31.10	-1	3,482	-0.03%
2018/12/24	1	31.90	14	32.00	31.70	-13	4,019	-0.32%
2018/12/22	17	32.14	9	32.07	32.00	8	4,175	0.19%
2018/12/21	1	30.60	0	0.00	30.55	1	4,397	0.02%
2018/12/20	3	30.55	1	30.30	30.20	2	4,750	0.04%
2018/12/19	1	31.20	1	30.50	30.40	0	5,218	0.00%
2018/12/18	10	31.45	2	31.43	31.20	8	5,994	0.13%
2018/12/17	0	31.60	0	0.00	31.55	0	6,366	0.00%
2018/12/14	4	31.49	0	0.00	31.45	4	6,551	0.06%
2018/12/13	2	31.65	0	0.00	31.65	2	6,666	0.03%
2018/12/12	1	31.70	1	31.85	31.60	0	6,823	0.00%
2018/12/11	1	31.55	0	0.00	31.55	1	7,000	0.01%
2018/12/10	1	31.70	1	32.05	31.65	0	7,033	0.00%
2018/12/07	1	31.80	0	0.00	31.85	1	7,157	0.01%
2018/12/06	6	31.88	1	31.80	31.80	5	7,305	0.07%
2018/12/05	2	32.60	1	32.75	32.55	1	7,288	0.01%
2018/12/04	2	33.40	1	33.39	33.20	1	7,306	0.01%
2018/12/03	1	33.40	2	33.08	33.35	-1	7,334	-0.01%
2018/11/30	5	31.83	6	32.24	32.55	-1	7,303	-0.01%
2018/11/29	8	32.25	6	32.18	32.00	2	7,271	0.03%
2018/11/28	1	32.00	0	0.00	32.15	1	7,251	0.01%
2018/11/27	0	0.00	1	32.30	32.15	-1	7,246	-0.01%
2018/11/26	4	31.68	3	31.95	32.60	1	7,229	0.01%
2018/11/23	1	32.60	0	0.00	32.30	1	7,153	0.01%
2018/11/22	3	33.60	0	0.00	33.10	3	7,104	0.04%
2018/11/21	2	33.43	2	33.35	33.55	0	7,106	0.00%
2018/11/20	2	33.83	0	0.00	33.75	2	7,098	0.03%
2018/11/19	6	34.27	0	0.00	34.05	6	7,142	0.08%
2018/11/16	5	34.48	9	34.81	34.30	-4	7,224	-0.06%
2018/11/15	15	34.43	1	34.50	35.00	14	7,199	0.19%
2018/11/14	14	34.34	6	34.24	34.70	8	7,090	0.11%
2018/11/13	2	31.90	2	32.00	32.50	0	6,940	0.00%
2018/11/12	2	32.50	0	0.00	32.15	2	6,896	0.03%
2018/11/09	11	33.07	2	32.85	32.85	9	6,888	0.13%
2018/11/06	3	33.62	20	34.00	33.20	-17	6,893	-0.25%
2018/11/05	2	33.73	2	33.83	33.50	0	6,873	0.00%
2018/11/02	12	33.84	10	34.28	33.60	2	6,841	0.03%
2018/11/01	4	33.66	0	0.00	33.20	4	6,788	0.06%
2018/10/31	5	33.11	1	33.10	33.10	4	6,772	0.06%
2018/10/30	5	32.57	0	0.00	32.95	5	6,745	0.07%
2018/10/29	1	31.75	6	31.48	32.10	-5	6,710	-0.07%
2018/10/26	3	32.80	4	32.56	31.20	-1	6,671	-0.01%
2018/10/25	4	31.95	10	32.24	32.00	-6	6,643	-0.09%
2018/10/24	6	34.29	4	34.24	33.90	2	6,592	0.03%
2018/10/23	1	35.35	25	35.26	35.00	-24	6,544	-0.37%
2018/10/22	1	35.60	1	35.80	35.75	0	6,548	0.00%
2018/10/19	4	35.34	0	0.00	35.35	4	6,575	0.06%
2018/10/18	24	36.18	0	0.00	36.10	24	6,551	0.37%
2018/10/17	5	36.14	1	36.75	35.95	4	6,503	0.06%
2018/10/16	7	36.62	12	37.03	36.20	-5	6,460	-0.08%
2018/10/15	2	37.45	3	37.15	37.45	-1	6,432	-0.02%
2018/10/12	12	36.97	2	36.50	37.20	10	6,407	0.16%
2018/10/11	14	35.59	14	35.94	35.45	0	6,363	0.00%
2018/10/09	9	39.87	1	39.70	39.15	8	6,285	0.13%
2018/10/08	11	40.00	2	39.88	39.70	9	6,244	0.14%
2018/10/05	6	40.60	4	39.36	39.90	2	6,184	0.03%
2018/10/04	6	41.29	4	41.31	41.50	2	6,058	0.03%
2018/10/03	6	41.74	5	43.17	40.80	1	5,932	0.02%
2018/10/02	7	44.27	0	0.00	43.70	7	5,675	0.12%
2018/10/01	14	44.69	2	44.73	44.85	12	5,602	0.21%
2018/09/28	16	45.94	43	46.79	45.10	-27	5,451	-0.50%
2018/09/27	19	46.74	14	46.70	46.60	5	5,147	0.10%
2018/09/26	32	46.14	86	46.06	46.90	-54	4,805	-1.12%
2018/09/25	37	44.84	36	45.37	46.40	1	4,335	0.02%
2018/09/21	5	41.60	3	41.83	42.30	2	3,498	0.06%
2018/09/20	1	39.50	4	39.61	39.80	-3	3,132	-0.10%
2018/09/19	3	39.10	3	38.97	38.65	0	2,957	0.00%
2018/09/18	3	37.98	5	38.44	38.50	-2	2,880	-0.07%
2018/09/17	3	38.08	0	0.00	38.00	3	2,791	0.11%
2018/09/14	1	35.95	3	36.17	36.40	-2	2,698	-0.07%
2018/09/13	2	36.95	106	36.42	36.75	-104	2,680	-3.88%	大賣/鉅額交易
2018/09/12	53	35.29	16	36.15	36.10	37	2,597	1.42%
2018/09/11	1	34.10	0	0.00	34.00	1	2,540	0.04%
2018/09/10	4	33.99	93	34.01	33.95	-89	2,706	-3.29%
2018/09/07	7	35.62	11	35.74	34.85	-4	2,729	-0.15%
2018/09/06	1	34.85	0	0.00	34.70	1	2,879	0.03%
2018/09/05	3	34.50	1	35.45	35.20	2	3,147	0.06%
2018/09/04	1	34.85	0	0.00	34.85	1	3,190	0.03%
2018/09/03	7	35.07	0	0.00	34.80	7	3,222	0.22%
2018/08/28	0	0.00	10	36.20	35.80	-10	3,362	-0.30%
2018/08/27	0	0.00	10	36.25	36.40	-10	3,462	-0.29%
2018/08/23	10	36.85	11	37.30	37.40	-1	3,634	-0.03%
2018/08/21	0	0.00	21	34.42	34.75	-21	3,600	-0.58%
2018/08/16	0	0.00	30	35.43	35.20	-30	3,678	-0.82%
2018/08/14	1	36.65	1	37.15	36.95	0	3,765	0.00%
2018/08/13	380	37.17	1	37.20	36.75	379	3,833	9.89%	大買/鉅額交易
2018/08/10	1	38.45	0	0.00	38.20	1	3,843	0.03%
2018/08/08	0	0.00	7	38.55	38.20	-7	3,936	-0.18%
2018/08/06	20	37.50	0	0.00	38.15	20	4,249	0.47%
2018/08/02	0	0.00	5	37.75	37.55	-5	4,536	-0.11%
2018/07/31	2	38.30	1	38.35	38.20	1	4,835	0.02%
2018/07/30	2	38.35	2	38.60	38.25	0	4,957	0.00%
2018/07/27	2	37.85	2	38.10	38.20	0	5,125	0.00%
2018/07/26	2	37.00	4	38.00	38.50	-2	5,470	-0.04%
2018/07/25	0	0.00	2	36.68	36.85	-2	5,771	-0.03%
2018/07/23	10	35.10	0	0.00	34.90	10	6,309	0.16%
2018/07/20	0	0.00	20	35.55	35.05	-20	6,820	-0.29%
2018/07/19	1	36.20	0	0.00	36.05	1	7,048	0.01%
2018/07/18	1	36.65	0	0.00	36.55	1	7,800	0.01%
2018/07/17	12	39.21	0	0.00	39.10	12	8,181	0.15%
2018/07/16	2	38.80	120	38.81	38.70	-118	8,410	-1.40%	大賣/鉅額交易
2018/07/13	0	0.00	2	38.65	38.50	-2	8,730	-0.02%
2018/07/10	1	38.25	0	0.00	38.50	1	9,545	0.01%
2018/06/28	1	38.30	0	0.00	38.30	1	13,707	0.01%
2018/06/26	3	37.97	1	38.20	37.90	2	14,969	0.01%
2018/06/25	1	38.70	8	39.18	38.60	-7	14,985	-0.05%
2018/06/22	3	40.60	0	0.00	40.35	3	14,959	0.02%
2018/06/20	2	41.20	0	0.00	41.05	2	14,944	0.01%
2018/06/19	7	42.73	109	42.16	41.90	-102	14,860	-0.69%	大賣/鉅額交易
2018/06/15	3	41.77	0	0.00	41.35	3	14,688	0.02%
2018/06/14	2	42.93	7	42.64	41.80	-5	14,634	-0.03%
2018/06/13	32	43.02	10	43.36	43.00	22	14,427	0.15%
2018/06/11	0	0.00	2	41.20	41.50	-2	14,102	-0.01%
2018/06/08	7	41.20	0	0.00	40.60	7	14,092	0.05%
2018/06/07	6	41.63	1	41.50	41.40	5	14,066	0.04%
2018/06/06	3	41.87	5	41.90	41.70	-2	14,083	-0.01%
2018/06/05	1	42.35	6	41.86	41.50	-5	14,052	-0.04%
2018/06/04	10	42.23	86	41.77	41.65	-76	13,996	-0.54%
2018/06/01	6	40.88	311	40.85	41.45	-305	13,910	-2.19%	大賣/鉅額交易
2018/05/31	6	40.55	1	40.70	40.00	5	13,811	0.04%
2018/05/30	8	40.94	0	0.00	40.80	8	13,763	0.06%
2018/05/28	2	41.50	5	40.99	41.50	-3	13,860	-0.02%
2018/05/23	2	42.03	6	41.98	41.65	-4	14,037	-0.03%
2018/05/22	11	42.65	2	42.78	42.60	9	14,005	0.06%
2018/05/21	5	42.61	3	42.47	42.35	2	13,977	0.01%
2018/05/18	3	41.67	13	41.89	41.95	-10	13,920	-0.07%
2018/05/17	3	42.05	7	41.11	41.00	-4	13,925	-0.03%
2018/05/16	8	41.79	5	41.83	41.55	3	13,931	0.02%
2018/05/15	22	42.14	28	42.43	41.90	-6	14,067	-0.04%
2018/05/14	0	0.00	6	39.36	39.85	-6	13,964	-0.04%
2018/05/11	13	40.51	6	39.35	39.20	7	14,013	0.05%
2018/05/10	10	39.79	3	39.40	39.05	7	14,003	0.05%
2018/05/09	11	40.79	14	40.90	40.50	-3	13,898	-0.02%
2018/05/08	10	39.41	2	39.68	39.35	8	13,790	0.06%
2018/05/07	18	39.67	2	39.78	39.50	16	13,729	0.12%
2018/05/04	4	39.84	4	39.60	39.50	0	13,639	0.00%
2018/05/03	19	38.11	18	38.34	38.85	1	13,515	0.01%
2018/05/02	238	42.14	24	41.31	40.35	214	13,210	1.62%	大買/鉅額交易
2018/04/30	16	45.08	11	45.09	44.80	5	12,872	0.04%
2018/04/27	49	43.10	38	42.77	43.95	11	12,666	0.09%
2018/04/26	147	43.63	39	45.54	42.60	108	12,442	0.87%	大買/鉅額交易
2018/04/25	36	47.49	18	47.73	47.30	18	11,987	0.15%
2018/04/24	64	49.92	71	49.78	48.55	-7	11,725	-0.06%
2018/04/23	27	47.17	20	47.45	50.00	7	10,956	0.06%
2018/04/20	8	46.64	13	46.55	45.75	-5	10,518	-0.05%
2018/04/19	25	46.20	14.3	46.53	45.75	10.7	10,238	0.10%
2018/04/18	28	45.22	15	45.06	45.05	13	9,880	0.13%
2018/04/17	34	44.99	44	45.00	44.20	-10	9,674	-0.10%
2018/04/16	82	42.87	173	43.42	43.30	-91	9,341	-0.97%	大賣/
2018/04/13	210	43.22	26	43.67	42.70	184	9,143	2.01%	大買/鉅額交易
2018/04/12	224	45.05	29	44.94	45.00	195	8,970	2.17%	大買/鉅額交易
2018/04/11	92	45.24	56	45.42	45.75	36	8,742	0.41%
2018/04/10	151	44.73	47	46.00	45.80	104	8,194	1.27%	大買/鉅額交易
2018/04/09	33	42.44	12	42.68	44.30	21	7,423	0.28%
2018/04/03	59	39.48	31	40.11	40.30	28	7,016	0.40%
2018/04/02	45	40.06	20	39.82	39.00	25	6,619	0.38%
2018/03/31	270	38.37	78	39.43	39.70	192	6,123	3.14%	大買/鉅額交易
2018/03/30	403	35.78	102	36.34	37.00	301	5,122	5.88%	大買/大賣/鉅額交易
2018/03/29	36	33.07	66	32.65	33.65	-30	4,311	-0.70%
2018/03/28	2	31.30	1	31.60	31.35	1	3,816	0.03%
2018/03/27	6	30.53	7	30.52	30.70	-1	3,733	-0.03%
2018/03/26	25	29.57	1	29.60	29.80	24	3,683	0.65%
2018/03/23	77	29.30	0	0.00	29.30	77	3,660	2.10%
2018/03/22	0	0.00	4	30.50	30.15	-4	3,617	-0.11%
2018/03/21	1	29.95	2	30.00	30.00	-1	3,598	-0.03%
2018/03/20	1	29.90	0	0.00	29.85	1	3,598	0.03%
2018/03/19	1	29.95	3	29.90	30.00	-2	3,609	-0.06%
2018/03/14	2	29.80	1	29.90	29.85	1	3,596	0.03%
2018/03/12	1	29.50	0	0.00	29.50	1	3,579	0.03%
2018/03/09	20	29.80	1	29.95	30.00	19	3,547	0.54%
2018/03/08	31	29.90	2	30.00	30.00	29	3,559	0.81%
2018/03/07	3	29.85	0	0.00	29.85	3	3,561	0.08%
2018/03/06	4	30.24	2	30.10	30.10	2	3,560	0.06%
2018/03/05	95	30.36	1	30.15	30.10	94	3,595	2.61%
2018/03/02	25	30.91	3	31.12	31.15	22	3,556	0.62%
2018/03/01	61	31.13	2	31.18	31.70	59	3,528	1.67%
2018/02/27	113	31.39	1	31.00	31.20	112	3,427	3.27%	大買/鉅額交易
2018/02/26	2	31.60	11	31.98	31.65	-9	3,387	-0.27%
2018/02/23	11	31.46	11	31.67	31.45	0	3,335	0.00%
2018/02/22	2	30.55	0	0.00	30.65	2	3,147	0.06%
2018/02/21	0	0.00	4	30.63	30.60	-4	3,131	-0.13%
2018/02/12	53	29.75	0	0.00	29.70	53	3,099	1.71%
2018/02/09	59	29.51	1	29.75	29.80	58	3,090	1.88%
2018/02/08	11	29.95	1	30.15	29.90	10	3,086	0.32%
2018/02/07	8	30.78	10	30.85	30.40	-2	3,048	-0.07%
2018/02/06	183	30.00	4	29.65	29.65	179	2,875	6.22%	大買/鉅額交易
2018/02/05	5	29.90	2	31.30	30.85	3	2,706	0.11%
2018/02/02	6	30.82	12	30.86	30.75	-6	2,687	-0.22%
2018/02/01	3	30.63	0	0.00	30.45	3	2,709	0.11%
2018/01/31	95	29.89	17	31.00	31.00	78	2,708	2.88%
2018/01/29	41	30.48	0	0.00	30.40	41	2,545	1.61%
2018/01/26	31	29.85	20	30.35	30.40	11	2,522	0.44%
2018/01/25	1	30.10	0	0.00	29.90	1	2,572	0.04%
2018/01/24	1	29.85	2	29.88	29.65	-1	2,502	-0.04%
2018/01/23	1	29.80	0	0.00	29.75	1	2,470	0.04%
2018/01/22	30	29.30	4	29.41	29.55	26	2,418	1.08%
2018/01/19	2	29.05	7	29.03	29.00	-5	2,351	-0.21%
2018/01/15	1	28.50	0	0.00	28.40	1	2,398	0.04%
2018/01/12	0	0.00	0.5	29.00	29.10	-0.5	2,402	-0.02%
2018/01/11	3	29.02	0	0.00	28.90	3	2,414	0.12%
2018/01/10	0	0.00	1	28.90	28.90	-1	2,392	-0.04%
2018/01/09	1	29.10	0	0.00	29.35	1	2,372	0.04%
2018/01/08	0	0.00	4	29.31	29.65	-4	2,358	-0.17%
2018/01/05	2	29.00	5	29.06	29.05	-3	2,311	-0.13%
2018/01/04	2	28.75	2	28.75	28.70	0	2,287	0.00%
2018/01/03	3	29.20	1	28.85	28.95	2	2,282	0.09%
2018/01/02	0	0.00	13	28.59	28.70	-13	2,234	-0.58%