中鋼構 (2013)-台灣摩根士丹利券商分點個股進出

台股 » 個股 » 中鋼構 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中鋼構

(2013)

可現股當沖

股價
53.4
漲跌
--
漲幅
0.00%
成交量
24張
產業
上市鋼鐵類股
342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

中鋼構 (2013)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	2	53.05	2	52.60	53.40	0	46	0.00%
2024/11/19	1	53.50	0	0.00	53.10	1	46	2.13%
2024/11/12	9	53.06	0	0.00	53.00	9	48	18.58%
2024/11/06	0	0.00	9	53.19	53.20	-9	51	-17.64%
2024/10/17	2	53.20	3	53.00	52.90	-1	65	-1.53%
2024/10/16	2	52.85	0	0.00	52.50	2	65	3.05%
2024/10/11	1	53.50	0	0.00	52.90	1	68	1.46%
2024/09/26	2	53.85	1	53.60	53.80	1	85	1.16%
2024/09/25	3	53.37	0	0.00	53.30	3	86	3.45%
2024/09/20	1	52.80	0	0.00	52.60	1	92	1.09%
2024/09/18	2	52.40	0	0.00	52.40	2	94	2.11%
2024/09/11	4	51.50	0	0.00	50.80	4	106	3.74%
2024/09/05	0	0.00	1	52.20	52.40	-1	111	-0.89%
2024/08/27	1	54.30	0	0.00	54.30	1	118	0.85%
2024/08/23	2	53.60	0	0.00	53.80	2	120	1.66%
2024/08/21	5	53.56	0	0.00	53.70	5	125	3.99%
2024/08/20	1	53.60	0	0.00	53.30	1	125	0.80%
2024/08/19	2	53.90	0	0.00	53.50	2	128	1.55%
2024/08/16	5	53.94	0	0.00	54.00	5	130	3.85%
2024/08/15	2	53.50	0	0.00	53.40	2	129	1.54%
2024/08/13	5	52.70	0	0.00	52.50	5	132	3.77%
2024/08/12	3	52.73	0	0.00	52.50	3	133	2.25%
2024/08/09	6	52.60	0	0.00	52.00	6	136	4.41%
2024/08/08	3	51.37	0	0.00	51.50	3	137	2.19%
2024/08/07	7	51.71	0	0.00	51.90	7	138	5.06%
2024/08/06	2	50.10	1	48.95	50.60	1	139	0.72%
2024/08/01	0	0.00	3	54.83	55.40	-3	138	-2.16%
2024/07/31	3	54.67	0	0.00	54.40	3	139	2.15%
2024/07/26	2	55.50	0	0.00	54.70	2	143	1.39%
2024/07/23	6	55.12	0	0.00	54.60	6	140	4.26%
2024/07/19	0	0.00	15	54.19	53.90	-15	146	-10.26%
2024/07/18	0	0.00	10	55.26	55.10	-10	149	-6.69%
2024/07/17	1	55.50	6	55.47	55.50	-5	160	-3.12%
2024/07/16	3	55.87	5	55.62	55.20	-2	168	-1.19%
2024/07/15	0	0.00	7	55.29	55.30	-7	182	-3.84%
2024/07/11	0	0.00	2	55.75	55.40	-2	226	-0.88%
2024/07/09	0	0.00	2	55.85	56.00	-2	230	-0.87%
2024/07/08	0	0.00	1	57.20	57.20	-1	230	-0.43%
2024/07/04	3	57.80	0	0.00	57.90	3	245	1.22%
2024/07/03	15	59.00	0	0.00	59.00	15	255	5.87%
2024/07/02	14	58.26	0	0.00	58.30	14	269	5.19%
2024/07/01	8	58.39	0	0.00	58.40	8	373	2.14%
2024/06/27	3	57.70	0	0.00	57.60	3	377	0.79%
2024/06/26	4	58.38	0	0.00	58.20	4	388	1.03%
2024/06/25	3	58.37	0	0.00	58.40	3	394	0.76%
2024/06/24	4	58.68	0	0.00	58.40	4	394	1.01%
2024/06/21	13	59.32	0	0.00	59.10	13	393	3.30%
2024/06/20	6	58.67	0	0.00	58.80	6	391	1.53%
2024/06/19	2	58.40	0	0.00	58.20	2	390	0.51%
2024/06/18	6	58.48	0	0.00	58.50	6	396	1.51%
2024/06/17	6	58.27	0	0.00	58.60	6	403	1.49%
2024/06/13	0	0.00	2	57.85	58.00	-2	399	-0.50%
2024/06/12	1	58.00	1	57.70	58.00	0	399	0.00%
2024/06/11	2	58.15	0	0.00	58.00	2	401	0.50%
2024/06/07	1	58.20	0	0.00	58.20	1	402	0.25%
2024/06/05	0	0.00	1	57.60	57.40	-1	414	-0.24%
2024/05/31	0	0.00	1	58.40	58.70	-1	453	-0.22%
2024/05/30	4	58.30	0	0.00	58.00	4	485	0.82%
2024/05/28	2	58.30	1	58.20	58.70	1	512	0.20%
2024/05/27	0	0.00	6	57.88	57.80	-6	510	-1.17%
2024/05/24	0	0.00	6	57.98	58.00	-6	508	-1.18%
2024/05/23	0	0.00	11	58.09	58.00	-11	508	-2.16%
2024/05/22	0	0.00	4	59.05	58.80	-4	505	-0.79%
2024/05/21	0	0.00	3	59.47	59.20	-3	504	-0.59%
2024/05/20	0	0.00	11	59.06	59.80	-11	503	-2.18%
2024/05/17	0	0.00	3	59.50	59.30	-3	501	-0.60%
2024/05/16	0	0.00	8	59.24	59.20	-8	501	-1.60%
2024/05/15	0	0.00	39	59.03	59.10	-39	500	-7.80%
2024/05/14	0	0.00	35	59.18	58.90	-35	497	-7.03%
2024/05/13	0	0.00	9	59.71	59.40	-9	495	-1.82%
2024/05/10	0	0.00	11	59.95	60.20	-11	493	-2.23%
2024/05/09	0	0.00	4	60.03	59.80	-4	492	-0.81%
2024/05/08	0	0.00	1	60.20	60.20	-1	489	-0.20%
2024/05/07	0	0.00	5	60.14	60.20	-5	488	-1.02%
2024/05/06	4	60.78	2	60.60	60.60	2	486	0.41%
2024/05/03	1	61.10	6	61.03	60.90	-5	484	-1.03%
2024/05/02	0	0.00	1	61.70	61.60	-1	481	-0.21%
2024/04/30	1	61.80	2	61.50	61.80	-1	480	-0.21%
2024/04/29	8	62.24	1	62.00	62.10	7	479	1.46%
2024/04/26	7	62.33	1	61.90	61.70	6	477	1.26%
2024/04/25	5	62.50	3	62.47	62.30	2	472	0.42%
2024/04/24	1	62.80	0	0.00	63.10	1	469	0.21%
2024/04/23	2	63.35	0	0.00	63.60	2	464	0.43%
2024/04/22	21	63.06	0	0.00	62.10	21	453	4.63%
2024/04/18	3	64.53	0	0.00	65.60	3	429	0.70%
2024/04/17	22	61.22	0	0.00	61.70	22	387	5.68%
2024/04/16	3	60.00	1	59.80	59.80	2	382	0.52%
2024/04/15	1	61.50	0	0.00	61.60	1	378	0.26%
2024/04/11	1	61.90	5	62.28	61.60	-4	374	-1.07%
2024/04/10	0	0.00	23	62.62	62.60	-23	367	-6.26%
2024/04/08	0	0.00	1	63.30	62.50	-1	342	-0.29%
2024/04/03	30	63.81	0	0.00	63.50	30	322	9.30%
2024/03/29	0	0.00	2	61.40	63.80	-2	225	-0.89%
2024/03/27	0	0.00	2	60.25	59.90	-2	205	-0.97%
2024/03/26	0	0.00	1	60.00	59.30	-1	204	-0.49%
2024/03/25	0	0.00	13	60.03	59.80	-13	203	-6.39%
2024/03/06	0	0.00	2	60.00	60.80	-2	152	-1.31%
2024/02/05	0	0.00	2	52.50	52.50	-2	61	-3.26%
2024/02/01	2	53.10	0	0.00	53.00	2	60	3.28%
2024/01/17	0	0.00	1	52.40	52.30	-1	61	-1.63%
2024/01/16	0	0.00	10	53.48	53.20	-10	60	-16.62%
2024/01/15	0	0.00	5	53.92	53.90	-5	59	-8.35%
2024/01/04	0	0.00	3	54.40	54.40	-3	62	-4.82%
2024/01/03	0	0.00	5	54.46	54.30	-5	62	-7.97%
2024/01/02	0	0.00	2	55.00	55.00	-2	62	-3.20%
2023/12/28	0	0.00	1	55.40	55.30	-1	61	-1.63%
2023/12/27	3	55.60	1	55.20	55.80	2	60	3.33%
2023/12/22	0	0.00	1	53.80	53.80	-1	44	-2.26%
2023/12/21	0	0.00	11	53.71	54.00	-11	43	-25.30%
2023/12/18	0	0.00	3	54.67	54.30	-3	41	-7.17%
2023/12/15	0	0.00	1	54.40	54.50	-1	39	-2.51%
2023/12/14	24	52.96	0	0.00	53.00	24	34	69.33%
2023/12/08	5	52.94	0	0.00	53.00	5	34	14.71%
2023/12/04	0	0.00	2	52.95	53.20	-2	34	-5.87%
2023/11/29	0	0.00	1	53.20	53.50	-1	33	-2.98%
2023/11/21	5	53.62	0	0.00	53.70	5	35	14.17%
2023/11/16	1	53.20	0	0.00	53.10	1	37	2.70%
2023/11/14	0	0.00	1	52.80	53.00	-1	37	-2.68%
2023/10/18	11	52.40	3	52.40	52.40	8	59	13.42%
2023/08/14	1	56.30	0	0.00	55.70	1	86	1.16%
2023/08/07	2	57.05	0	0.00	57.10	2	86	2.32%
2023/06/19	0	0.00	1	58.10	58.10	-1	117	-0.85%
2023/06/13	0	0.00	1	58.00	57.90	-1	120	-0.83%
2023/06/12	0	0.00	1	57.70	58.20	-1	121	-0.83%
2023/06/09	0	0.00	1	58.60	58.50	-1	120	-0.83%
2023/06/07	0	0.00	1	57.90	58.00	-1	121	-0.82%
2023/06/06	0	0.00	1	57.80	57.70	-1	121	-0.82%
2023/06/05	3	57.90	0	0.00	57.80	3	122	2.44%
2023/06/02	0	0.00	1	57.40	57.50	-1	123	-0.81%
2023/06/01	0	0.00	1	57.40	57.50	-1	125	-0.80%
2023/05/30	3	57.60	1	57.50	57.50	2	130	1.54%
2023/05/29	3	57.33	1	57.40	57.70	2	134	1.48%
2023/05/25	0	0.00	1	57.80	57.30	-1	139	-0.72%
2023/05/23	0	0.00	1	57.60	57.50	-1	151	-0.66%
2023/05/22	0	0.00	1	57.50	57.40	-1	152	-0.66%
2023/05/19	8	57.65	0	0.00	57.70	8	153	5.22%
2023/05/18	1	57.80	1	57.60	57.90	0	153	0.00%
2023/05/17	10	57.35	1	57.10	57.60	9	157	5.71%
2023/05/16	2	56.45	0	0.00	56.60	2	157	1.27%
2023/05/15	0	0.00	17	55.79	56.10	-17	161	-10.56%
2023/05/12	1	57.00	9	56.51	56.50	-8	165	-4.83%
2023/05/11	1	57.00	9	56.51	56.50	-8	214	-3.72%
2023/05/10	3	57.53	1	57.30	57.40	2	215	0.93%
2023/05/09	1	57.70	0	0.00	57.60	1	218	0.46%
2023/05/08	0	0.00	1	57.60	57.80	-1	220	-0.45%
2023/05/04	0	0.00	5	57.54	57.70	-5	224	-2.23%
2023/05/02	0	0.00	1	57.60	57.80	-1	231	-0.43%
2023/04/28	0	0.00	1	57.60	57.70	-1	234	-0.43%
2023/04/26	0	0.00	2	57.20	57.20	-2	238	-0.84%
2023/04/25	2	57.30	2	57.30	57.30	0	239	0.00%
2023/04/24	0	0.00	1	57.70	57.70	-1	240	-0.42%
2023/04/21	0	0.00	3	57.30	57.40	-3	242	-1.24%
2023/04/20	2	57.80	1	57.80	57.70	1	242	0.41%
2023/04/18	0	0.00	1	58.70	58.30	-1	242	-0.41%
2023/04/17	0	0.00	6	58.90	58.80	-6	243	-2.46%
2023/04/14	0	0.00	10	58.42	58.40	-10	244	-4.09%
2023/04/13	4	58.55	5	58.46	58.50	-1	243	-0.41%
2023/04/12	1	58.70	6	58.60	58.80	-5	243	-2.05%
2023/04/11	0	0.00	7	58.30	58.30	-7	244	-2.86%
2023/04/10	0	0.00	5	58.52	58.60	-5	245	-2.04%
2023/04/07	0	0.00	14	58.04	58.00	-14	246	-5.69%
2023/04/06	0	0.00	30	58.16	58.20	-30	246	-12.18%
2023/03/31	0	0.00	2	58.80	58.80	-2	246	-0.81%
2023/03/30	6	59.50	33	59.97	59.50	-27	249	-10.83%
2023/03/29	25	61.24	13	61.18	61.50	12	250	4.79%
2023/03/28	14	60.81	6	60.80	60.80	8	243	3.29%
2023/03/27	23	60.20	0	0.00	60.50	23	240	9.56%
2023/03/24	5	59.84	0	0.00	59.70	5	236	2.11%
2023/03/23	2	59.30	0	0.00	59.30	2	235	0.85%
2023/03/20	0	0.00	2	58.30	58.50	-2	277	-0.72%
2023/03/17	0	0.00	18	57.96	58.10	-18	284	-6.33%
2023/03/16	0	0.00	12	57.19	57.10	-12	286	-4.18%
2023/03/15	3	58.13	8	58.11	58.10	-5	285	-1.75%
2023/03/14	2	58.30	10	58.30	58.10	-8	287	-2.78%
2023/03/13	10	58.38	12	58.16	58.60	-2	289	-0.69%
2023/03/10	1	59.00	12	59.06	58.80	-11	288	-3.81%
2023/03/09	1	59.60	5	59.72	59.60	-4	288	-1.39%
2023/03/08	3	60.07	2	60.05	59.90	1	288	0.35%
2023/03/07	9	59.99	3	60.00	59.90	6	289	2.08%
2023/03/06	1	59.80	10	59.71	59.70	-9	289	-3.11%
2023/03/03	3	59.60	16	59.66	59.50	-13	290	-4.48%
2023/03/02	14	60.11	8	59.91	60.00	6	289	2.07%
2023/03/01	84	60.24	2	60.10	60.00	82	287	28.54%
2023/02/24	0	0.00	8	59.53	59.80	-8	282	-2.83%
2023/02/23	7	59.23	6	59.13	59.10	1	282	0.35%
2023/02/22	2	59.35	23	59.00	58.60	-21	282	-7.42%
2023/02/21	0	0.00	5	57.90	57.90	-5	275	-1.82%
2023/02/20	0	0.00	5	58.00	58.00	-5	277	-1.80%
2023/02/17	2	58.45	6	58.32	58.20	-4	279	-1.43%
2023/02/16	0	0.00	1	58.40	58.40	-1	282	-0.35%
2023/02/15	2	58.35	6	58.25	58.20	-4	284	-1.40%
2023/02/14	4	57.75	1	57.60	57.60	3	283	1.06%
2023/02/13	8	57.91	2	57.70	57.70	6	281	2.13%
2023/02/10	1	57.40	30	57.44	57.50	-29	279	-10.38%
2023/02/09	76	57.04	76	56.45	57.20	0	276	0.00%
2023/02/08	3	60.37	0	0.00	60.10	3	230	1.30%
2023/02/07	1	60.40	0	0.00	60.30	1	228	0.44%
2023/02/03	1	60.20	1	60.10	60.30	0	225	0.00%
2023/02/02	5	60.06	0	0.00	60.20	5	224	2.23%
2023/02/01	22	60.75	0	0.00	60.50	22	222	9.88%
2023/01/31	4	60.10	0	0.00	60.10	4	220	1.82%
2023/01/30	0	0.00	3	59.73	59.30	-3	219	-1.37%
2023/01/17	1	59.40	2	59.35	59.30	-1	221	-0.45%
2023/01/13	5	59.58	0	0.00	59.60	5	224	2.22%
2023/01/12	6	59.77	0	0.00	59.60	6	250	2.39%
2023/01/11	3	59.70	0	0.00	59.50	3	263	1.14%
2023/01/10	4	59.70	0	0.00	59.60	4	282	1.41%
2023/01/06	1	59.50	0	0.00	59.30	1	284	0.35%
2023/01/05	1	59.40	0	0.00	58.50	1	286	0.35%
2023/01/04	2	59.30	0	0.00	58.90	2	285	0.70%
2023/01/03	0	0.00	1	58.90	59.00	-1	286	-0.35%
2022/12/30	4	59.40	0	0.00	59.00	4	286	1.40%
2022/12/29	0	0.00	4	58.73	59.20	-4	285	-1.40%
2022/12/28	0	0.00	1	59.20	59.00	-1	286	-0.35%
2022/12/26	1	59.30	0	0.00	59.50	1	285	0.35%
2022/12/23	1	59.70	0	0.00	59.30	1	288	0.35%
2022/12/22	5	60.20	0	0.00	59.80	5	288	1.74%
2022/12/21	2	59.40	2	59.45	59.40	0	285	0.00%
2022/12/19	1	58.30	0	0.00	58.40	1	282	0.35%
2022/12/16	0	0.00	3	58.13	58.10	-3	284	-1.05%
2022/12/14	0	0.00	3	58.63	58.40	-3	288	-1.04%
2022/12/13	2	61.10	1	59.80	59.20	1	284	0.35%
2022/12/12	1	59.30	3.8	57.59	58.00	-2.8	295	-0.94%
2022/12/09	0	0.00	4	58.15	58.70	-4	287	-1.39%
2022/12/08	2	58.20	0	0.00	58.30	2	279	0.72%
2022/12/07	2	57.45	0	0.00	57.10	2	276	0.72%
2022/12/06	2	58.85	0	0.00	57.40	2	276	0.72%
2022/12/05	12	58.09	0	0.00	58.00	12	273	4.38%
2022/12/01	14	57.89	0	0.00	57.60	14	272	5.14%
2022/11/30	12	57.53	0	0.00	57.70	12	271	4.42%
2022/11/29	4	57.68	0	0.00	57.50	4	272	1.47%
2022/11/28	12	57.23	0	0.00	57.10	12	271	4.42%
2022/11/25	10	57.15	0	0.00	56.80	10	273	3.66%
2022/11/24	4	56.55	2	56.60	56.60	2	271	0.74%
2022/11/23	4	56.90	1	56.60	56.60	3	271	1.10%
2022/11/22	7	56.87	0	0.00	56.80	7	276	2.53%
2022/11/21	14	57.09	0	0.00	57.00	14	278	5.03%
2022/11/18	8	56.51	0	0.00	56.60	8	275	2.90%
2022/11/17	6	56.32	0	0.00	56.50	6	280	2.14%
2022/11/16	11	56.32	7.5	55.85	55.80	3.5	278	1.26%
2022/11/15	12	56.53	9	56.42	56.30	3	276	1.08%
2022/11/14	6	56.32	31	56.13	56.20	-25	275	-9.06%
2022/11/11	12	56.19	17	55.64	55.30	-5	275	-1.81%
2022/11/10	0	0.00	17.5	55.08	55.50	-17.5	276	-6.34%
2022/11/09	0	0.00	4	54.83	54.70	-4	276	-1.45%
2022/11/08	0	0.00	15	54.90	54.80	-15	280	-5.34%
2022/11/07	0	0.00	19	54.72	54.80	-19	297	-6.39%
2022/11/04	3	53.67	21	53.49	53.70	-18	297	-6.06%
2022/11/03	1	53.80	11	53.64	53.80	-10	296	-3.37%
2022/11/02	0	0.00	6	53.73	53.50	-6	299	-2.00%
2022/11/01	0	0.00	7	53.47	53.60	-7	312	-2.24%
2022/10/31	1	53.80	4	53.65	53.50	-3	332	-0.90%
2022/10/28	2	53.40	8	53.49	53.40	-6	352	-1.70%
2022/10/27	0	0.00	8	54.05	54.40	-8	396	-2.02%
2022/10/26	1	53.80	11	53.37	53.40	-10	468	-2.14%
2022/10/25	7	53.89	22	54.15	53.50	-15	515	-2.91%
2022/10/24	9	54.90	11	55.10	54.20	-2	510	-0.39%
2022/10/21	22	54.69	34	54.80	54.70	-12	508	-2.36%
2022/10/20	192	55.00	2	57.20	54.60	190	506	37.52%	大買/鉅額交易
2022/10/19	0	0.00	2	56.65	57.20	-2	480	-0.42%
2022/10/18	1	54.30	15	53.92	56.20	-14	468	-2.99%
2022/10/17	1	51.10	13	50.71	51.70	-12	450	-2.66%
2022/10/14	0	0.00	4	51.20	51.70	-4	452	-0.88%
2022/10/13	0	0.00	16	50.69	50.50	-16	456	-3.50%
2022/10/12	9	52.29	0	0.00	52.80	9	456	1.97%
2022/10/11	17	52.09	3	52.10	52.20	14	458	3.06%
2022/10/06	0	0.00	3	52.70	53.00	-3	459	-0.65%
2022/10/05	3	53.30	1	53.30	53.20	2	461	0.43%
2022/10/04	0	0.00	1	52.70	52.80	-1	463	-0.22%
2022/10/03	4	52.50	0	0.00	52.20	4	463	0.86%
2022/09/30	0	0.00	9	51.29	52.60	-9	466	-1.93%
2022/09/29	0	0.00	3	52.50	52.20	-3	466	-0.64%
2022/09/28	0	0.00	6	52.98	51.80	-6	469	-1.28%
2022/09/27	1	53.10	0	0.00	53.10	1	467	0.21%
2022/09/26	0	0.00	1	54.50	52.50	-1	468	-0.21%
2022/09/23	5	55.56	0	0.00	55.20	5	466	1.07%
2022/09/19	6	59.72	3	60.27	57.90	3	470	0.64%
2022/09/13	2	57.25	0	0.00	57.10	2	459	0.44%
2022/09/12	6	57.20	0	0.00	57.30	6	475	1.26%
2022/09/08	1	56.80	0	0.00	56.50	1	483	0.21%
2022/09/07	2	56.30	0	0.00	55.80	2	493	0.41%
2022/09/06	2	56.15	5	56.10	55.80	-3	518	-0.58%
2022/09/05	0	0.00	6	56.43	56.30	-6	523	-1.15%
2022/09/02	0	0.00	8	56.74	56.60	-8	526	-1.52%
2022/09/01	0	0.00	15	57.23	56.90	-15	528	-2.84%
2022/08/31	0	0.00	10	57.50	57.70	-10	529	-1.89%
2022/08/30	2	56.90	14	56.99	57.30	-12	531	-2.26%
2022/08/29	1	56.90	39	56.72	56.90	-38	534	-7.11%
2022/08/26	0	0.00	22	58.94	58.50	-22	534	-4.12%
2022/08/25	0	0.00	14	58.99	58.90	-14	537	-2.60%
2022/08/24	1	58.80	20	59.34	58.80	-19	549	-3.46%
2022/08/23	2	58.45	0	0.00	58.80	2	566	0.35%
2022/08/22	0	0.00	1	58.40	58.60	-1	651	-0.15%
2022/08/19	0	0.00	4	59.20	59.00	-4	699	-0.57%
2022/08/18	13	59.55	5	59.52	59.70	8	787	1.02%
2022/08/17	2	59.90	8	59.15	59.10	-6	841	-0.71%
2022/08/16	4	59.55	0	0.00	59.10	4	940	0.43%
2022/08/15	7	59.63	4	59.10	59.30	3	976	0.31%
2022/08/12	0	0.00	9	59.50	58.70	-9	1,107	-0.81%
2022/08/11	0	0.00	1	58.60	58.50	-1	1,160	-0.09%
2022/08/09	7	58.87	8	58.90	58.70	-1	1,164	-0.09%
2022/08/08	3	59.07	2	58.85	58.70	1	1,168	0.09%
2022/08/05	50	59.39	0	0.00	59.80	50	1,165	4.29%
2022/08/04	35	58.79	2	58.50	59.10	33	1,164	2.83%
2022/08/03	150	60.02	3	59.97	59.50	147	1,156	12.71%	大買/鉅額交易
2022/08/02	20	59.90	64	59.05	59.90	-44	1,124	-3.91%
2022/08/01	24	56.14	24	55.62	57.60	0	1,068	0.00%
2022/07/29	4	52.38	2	52.30	52.40	2	1,030	0.19%
2022/07/28	0	0.00	3	52.23	52.10	-3	1,040	-0.29%
2022/07/27	0	0.00	4	52.18	52.30	-4	1,062	-0.38%
2022/07/26	2	52.40	0	0.00	52.30	2	1,164	0.17%
2022/07/25	9	52.97	3	52.80	53.10	6	1,200	0.50%
2022/07/22	11	52.17	0	0.00	52.00	11	1,573	0.70%
2022/07/21	2	52.00	3	51.83	52.20	-1	1,720	-0.06%
2022/07/20	25	54.07	6	53.90	53.60	19	1,745	1.09%
2022/07/19	16	54.12	3	54.10	54.00	13	1,756	0.74%
2022/07/18	3	53.30	3	53.43	53.50	0	1,760	0.00%
2022/07/15	1	53.10	1	53.00	53.10	0	1,767	0.00%
2022/07/14	4	53.05	4	52.50	53.10	0	1,777	0.00%
2022/07/13	0	0.00	5	52.72	52.60	-5	1,782	-0.28%
2022/07/12	0	0.00	14	51.71	51.70	-14	1,802	-0.78%
2022/07/08	8	53.96	3	53.97	53.70	5	1,847	0.27%
2022/07/07	7	51.67	2	52.65	52.70	5	1,856	0.27%
2022/07/06	0	0.00	4	53.08	52.30	-4	1,865	-0.21%
2022/07/05	3	54.00	0	0.00	54.00	3	1,867	0.16%
2022/07/01	1	55.20	11	54.11	53.30	-10	1,880	-0.53%
2022/06/30	4	55.43	1	55.50	55.30	3	1,877	0.16%
2022/06/29	2	56.60	2	56.30	56.70	0	1,877	0.00%
2022/06/28	0	0.00	1	55.50	55.60	-1	1,877	-0.05%
2022/06/27	13	55.65	4	55.73	55.70	9	1,881	0.48%
2022/06/24	4	54.63	5	54.58	54.80	-1	1,881	-0.05%
2022/06/23	4	53.55	37	53.48	53.40	-33	1,881	-1.75%
2022/06/22	6	54.13	1	54.20	53.60	5	1,891	0.26%
2022/06/21	15	54.71	22	54.49	55.10	-7	1,924	-0.36%
2022/06/20	0	0.00	66	55.11	54.00	-66	1,924	-3.43%
2022/06/17	2	57.00	46	56.29	56.10	-44	1,930	-2.28%
2022/06/16	0	0.00	35	57.94	57.00	-35	1,937	-1.81%
2022/06/15	0	0.00	162	59.38	58.40	-162	1,934	-8.37%	大賣/鉅額交易
2022/06/14	0	0.00	30	57.32	57.70	-30	1,919	-1.56%
2022/06/13	2	58.00	9	58.03	57.80	-7	1,926	-0.36%
2022/06/10	5	59.02	19	58.90	58.90	-14	1,934	-0.72%
2022/06/09	4	59.10	5	59.42	59.50	-1	1,941	-0.05%
2022/06/08	5	59.78	7	59.53	59.50	-2	1,946	-0.10%
2022/06/07	4	59.85	2	59.85	60.00	2	1,952	0.10%
2022/06/06	38	60.77	0	0.00	60.70	38	1,959	1.94%
2022/06/02	60	61.15	0	0.00	60.70	60	1,975	3.04%
2022/06/01	86	61.80	3	61.50	61.40	83	1,989	4.17%
2022/05/31	79	61.79	0	0.00	62.00	79	1,987	3.97%
2022/05/30	169	61.16	26	61.81	61.90	143	1,974	7.24%	大買/鉅額交易
2022/05/27	107	61.75	1	62.00	61.10	106	1,909	5.55%	大買/鉅額交易
2022/05/26	26	61.43	0	0.00	61.50	26	1,890	1.37%
2022/05/25	26	60.41	2	61.00	61.00	24	1,815	1.32%
2022/05/24	61	59.05	2	60.10	59.00	59	1,788	3.30%
2022/05/23	1	57.80	0	0.00	59.00	1	1,709	0.06%
2022/05/20	0	0.00	1	56.90	57.80	-1	1,719	-0.06%
2022/05/19	0	0.00	21	53.72	55.00	-21	1,685	-1.25%
2022/05/18	0	0.00	26	51.67	51.80	-26	1,626	-1.60%
2022/05/17	6	51.10	0	0.00	50.90	6	1,632	0.37%
2022/05/16	1	50.60	3	50.97	50.80	-2	1,641	-0.12%
2022/05/13	3	50.87	5	49.98	50.50	-2	1,647	-0.12%
2022/05/12	12	50.64	16	51.24	49.65	-4	1,653	-0.24%
2022/05/11	24	53.24	34	53.32	52.50	-10	1,652	-0.61%
2022/05/10	1	53.10	23	53.14	53.80	-22	1,664	-1.32%
2022/05/09	0	0.00	13	55.16	53.50	-13	1,673	-0.78%
2022/05/06	1	56.20	15	56.35	56.40	-14	1,674	-0.84%
2022/05/05	0	0.00	15	57.57	57.20	-15	1,685	-0.89%
2022/05/04	1	57.60	16	57.42	57.00	-15	1,691	-0.89%
2022/05/03	1	58.90	9	58.90	58.10	-8	1,699	-0.47%
2022/04/29	0	0.00	5	59.12	58.70	-5	1,632	-0.31%
2022/04/28	22	60.81	14	61.32	59.30	8	1,641	0.49%
2022/04/27	0	0.00	1	58.30	61.30	-1	1,297	-0.08%
2022/04/26	0	0.00	8	54.66	55.80	-8	1,186	-0.67%
2022/04/25	0	0.00	2	52.75	52.80	-2	1,213	-0.16%
2022/04/22	0	0.00	16	56.43	56.20	-16	1,235	-1.30%
2022/04/21	1	57.20	8	56.50	56.50	-7	1,389	-0.50%
2022/04/20	0	0.00	25	56.93	56.70	-25	1,537	-1.63%
2022/04/19	0	0.00	29	57.59	57.40	-29	1,550	-1.87%
2022/04/18	19	57.90	16	58.18	57.30	3	1,607	0.19%
2022/04/15	66	59.77	1	60.00	59.70	65	1,680	3.87%
2022/04/14	41	58.96	0	0.00	59.20	41	1,674	2.45%
2022/04/13	39	58.43	4	58.15	58.70	35	1,683	2.08%
2022/04/12	19	57.59	18	57.68	57.90	1	1,701	0.06%
2022/04/11	10	57.87	6	57.42	57.10	4	1,740	0.23%
2022/04/08	0	0.00	17	57.04	57.20	-17	1,817	-0.94%
2022/04/07	7	57.47	17	56.99	56.90	-10	1,820	-0.55%
2022/04/06	0	0.00	12	57.70	57.80	-12	1,830	-0.66%
2022/04/01	5	57.62	2	58.00	57.50	3	1,845	0.16%
2022/03/31	2	58.20	23	58.09	57.60	-21	1,876	-1.12%
2022/03/30	0	0.00	2	58.00	58.00	-2	1,934	-0.10%
2022/03/29	2	58.30	21	58.29	58.10	-19	2,011	-0.94%
2022/03/28	0	0.00	28	58.27	58.70	-28	2,178	-1.29%
2022/03/25	2	59.70	9	59.57	59.50	-7	2,618	-0.27%
2022/03/24	21	60.23	13	60.22	60.20	8	2,979	0.27%
2022/03/23	1	59.30	2	58.85	59.30	-1	2,995	-0.03%
2022/03/22	29	59.75	0	0.00	59.20	29	2,994	0.97%
2022/03/21	50	59.46	10	59.38	59.00	40	2,977	1.34%
2022/03/18	16	58.24	2	58.40	58.40	14	2,979	0.47%
2022/03/17	5	57.54	7	57.49	57.90	-2	2,999	-0.07%
2022/03/16	1	56.60	16	56.96	56.60	-15	3,007	-0.50%
2022/03/15	41	57.94	3	57.90	57.70	38	3,004	1.26%
2022/03/14	14	58.48	0	0.00	58.50	14	3,020	0.46%
2022/03/11	2	57.90	0	0.00	57.90	2	3,026	0.07%
2022/03/10	2	58.25	0	0.00	57.80	2	3,030	0.07%
2022/03/09	0	0.00	4	57.33	57.40	-4	3,072	-0.13%
2022/03/08	0	0.00	27	58.50	56.90	-27	3,080	-0.88%
2022/03/07	3	58.43	26	57.77	58.10	-23	3,077	-0.75%
2022/03/04	1	58.90	17	59.11	59.00	-16	3,091	-0.52%
2022/03/03	8	59.78	0	0.00	59.60	8	3,122	0.26%
2022/03/02	1	59.60	0	0.00	59.60	1	3,230	0.03%
2022/03/01	6	59.80	0	0.00	59.10	6	3,524	0.17%
2022/02/25	8	58.59	6	58.60	58.60	2	3,594	0.06%
2022/02/24	0	0.00	16	59.32	58.30	-16	3,607	-0.44%
2022/02/22	0	0.00	4	60.25	59.90	-4	3,598	-0.11%
2022/02/21	0	0.00	68	63.22	62.00	-68	3,565	-1.91%
2022/02/18	15	61.36	1	61.40	61.40	14	3,475	0.40%
2022/02/17	7	61.17	0	0.00	61.30	7	3,479	0.20%
2022/02/16	24	60.95	0	0.00	60.90	24	3,491	0.69%
2022/02/15	0	0.00	16	60.09	60.10	-16	3,504	-0.46%
2022/02/14	50	60.33	0	0.00	60.20	50	3,553	1.41%
2022/02/11	34	61.57	1	61.70	61.70	33	3,564	0.93%
2022/02/10	74	61.41	0	0.00	61.70	74	3,578	2.07%
2022/02/09	16	61.54	0	0.00	60.90	16	3,635	0.44%
2022/02/08	50	60.02	0	0.00	60.40	50	3,632	1.38%
2022/02/07	5	60.28	12	59.46	60.10	-7	3,634	-0.19%
2022/01/26	0	0.00	10	57.91	57.70	-10	3,634	-0.28%
2022/01/25	0	0.00	20	58.66	58.00	-20	3,644	-0.55%
2022/01/24	8	58.96	6	59.70	58.80	2	3,636	0.05%
2022/01/21	43	61.17	4	61.63	60.50	39	3,619	1.08%
2022/01/20	0	0.00	4	60.90	62.00	-4	3,589	-0.11%
2022/01/19	22	61.18	38	61.12	60.70	-16	3,577	-0.45%
2022/01/18	1	62.10	3	62.53	62.40	-2	3,557	-0.06%
2022/01/17	16	62.44	11	62.51	62.20	5	3,547	0.14%
2022/01/14	46	63.16	3	61.60	63.30	43	3,574	1.20%
2022/01/13	48	62.68	28	62.62	63.20	20	3,449	0.58%
2022/01/12	2	60.60	0	0.00	59.20	2	3,324	0.06%
2022/01/11	5	63.04	10	60.97	60.50	-5	3,330	-0.15%
2022/01/10	46	62.27	11	62.18	63.00	35	3,298	1.06%
2022/01/07	2	61.05	4	60.40	60.80	-2	3,252	-0.06%
2022/01/06	1	61.30	0	0.00	60.70	1	3,277	0.03%
2022/01/05	0	0.00	7	61.63	61.00	-7	3,309	-0.21%
2022/01/04	0	0.00	57	61.31	61.30	-57	3,333	-1.71%
2022/01/03	0	0.00	48	60.91	61.40	-48	3,374	-1.42%
2021/12/30	6	59.38	14	59.29	59.20	-8	3,390	-0.24%
2021/12/29	6	59.40	44	59.52	59.40	-38	3,502	-1.09%
2021/12/28	0	0.00	11	59.64	59.20	-11	3,643	-0.30%
2021/12/27	2	59.50	139	59.57	59.50	-137	3,854	-3.55%	大賣/鉅額交易
2021/12/24	0	0.00	8	60.49	60.20	-8	3,907	-0.20%
2021/12/23	99	62.90	7	63.13	62.00	92	3,953	2.33%
2021/12/22	9	63.37	1	63.80	63.80	8	3,997	0.20%
2021/12/21	72	60.21	12	60.94	63.00	60	3,883	1.54%
2021/12/20	71	61.25	134	58.88	61.40	-63	3,498	-1.80%	大賣/
2021/12/17	155	56.09	0	0.00	55.90	155	3,262	4.75%	大買/鉅額交易
2021/12/16	2	54.30	0	0.00	54.20	2	3,338	0.06%
2021/12/15	3	54.57	11	54.49	54.40	-8	3,511	-0.23%
2021/12/14	46	55.03	1	54.30	54.30	45	3,888	1.16%
2021/12/13	147	55.95	0	0.00	55.80	147	4,090	3.59%	大買/鉅額交易
2021/12/10	25	55.31	0	0.00	54.80	25	4,301	0.58%
2021/12/09	3	55.20	7	54.74	54.60	-4	4,906	-0.08%
2021/12/08	6	55.30	1	55.20	55.00	5	5,242	0.10%
2021/12/07	35	55.09	1	55.30	55.10	34	5,258	0.65%
2021/12/06	21	55.19	2	55.30	54.70	19	5,271	0.36%
2021/12/03	20	56.02	11	55.59	55.30	9	5,296	0.17%
2021/12/02	58	54.48	0	0.00	54.30	58	5,308	1.09%
2021/12/01	0	0.00	7	54.74	54.70	-7	5,399	-0.13%
2021/11/30	27	54.72	36	54.80	54.90	-9	5,425	-0.17%
2021/11/29	69	54.17	31	54.29	54.30	38	5,436	0.70%
2021/11/26	0	0.00	695	55.80	55.90	-695	5,461	-12.73%	大賣/鉅額交易
2021/11/25	1	59.10	329	58.17	58.90	-328	5,407	-6.07%	大賣/鉅額交易
2021/11/24	42	53.50	129	56.16	56.60	-87	5,206	-1.67%	大賣/
2021/11/23	5	51.50	15	51.90	51.50	-10	5,672	-0.18%
2021/11/22	63	50.64	0	0.00	51.30	63	5,759	1.09%
2021/11/19	24	50.70	166	50.92	50.60	-142	5,905	-2.40%	大賣/鉅額交易
2021/11/18	0	0.00	46	52.00	51.90	-46	6,191	-0.74%
2021/11/17	17	52.12	32	52.10	52.40	-15	6,418	-0.23%
2021/11/16	11	52.47	45	52.49	52.10	-34	6,639	-0.51%
2021/11/15	29	52.39	106	52.18	53.00	-77	6,955	-1.11%	大賣/
2021/11/12	24	52.87	101	52.90	52.60	-77	7,126	-1.08%	大賣/
2021/11/11	170	53.20	22	52.60	52.90	148	7,276	2.03%	大買/鉅額交易
2021/11/10	64	53.17	74	53.45	53.00	-10	7,675	-0.13%
2021/11/09	4	53.63	210	53.67	53.50	-206	7,808	-2.64%	大賣/鉅額交易
2021/11/08	62	55.08	325	55.10	54.50	-263	7,854	-3.35%	大賣/鉅額交易
2021/11/05	28	53.15	57	53.34	53.70	-29	7,874	-0.37%
2021/11/04	6	54.17	30	54.31	54.00	-24	7,889	-0.30%
2021/11/03	115	54.64	7	54.60	54.60	108	7,947	1.36%	大買/鉅額交易
2021/11/02	109	53.93	4	53.88	53.50	105	7,935	1.32%	大買/鉅額交易
2021/11/01	113	55.27	9	55.80	54.70	104	7,919	1.31%	大買/鉅額交易
2021/10/29	44	55.49	24	55.45	55.50	20	7,904	0.25%
2021/10/28	34	56.48	14	56.09	56.50	20	7,889	0.25%
2021/10/27	54	55.78	27	55.81	55.90	27	7,881	0.34%
2021/10/26	68	55.81	0	0.00	55.40	68	7,872	0.86%
2021/10/25	319	55.92	24	55.08	55.60	295	7,863	3.75%	大買/鉅額交易
2021/10/22	8	55.04	226	56.37	55.20	-218	7,829	-2.78%	大賣/鉅額交易
2021/10/21	106	58.26	87	59.10	59.10	19	7,776	0.24%	大買/
2021/10/20	24	58.15	17	57.93	57.70	7	7,748	0.09%
2021/10/19	82	58.77	2	58.65	58.80	80	7,725	1.04%
2021/10/18	47	57.58	21	58.42	57.50	26	7,706	0.34%
2021/10/15	170	58.52	15	58.20	58.40	155	7,697	2.01%	大買/鉅額交易
2021/10/14	77	57.74	1	57.30	57.30	76	7,666	0.99%
2021/10/13	111	59.43	7	59.30	59.10	104	7,630	1.36%	大買/鉅額交易
2021/10/12	39	59.23	9.7	59.45	58.60	29.3	7,587	0.39%
2021/10/08	76	61.92	293	60.59	60.40	-217	7,558	-2.87%	大賣/鉅額交易
2021/10/07	390.5	62.40	110	61.40	62.10	280.5	7,491	3.74%	大買/大賣/鉅額交易
2021/10/06	134	60.40	129	61.35	60.10	5	7,421	0.07%	大買/大賣/
2021/10/05	83	60.36	214	59.95	60.80	-131	7,331	-1.79%	大賣/鉅額交易
2021/10/04	193	62.00	172	62.21	61.50	21	7,187	0.29%	大買/大賣/
2021/10/01	193	59.29	49	60.52	59.20	144	6,984	2.06%	大買/鉅額交易
2021/09/30	22	62.18	96	62.04	62.70	-74	6,923	-1.07%
2021/09/29	26	61.22	271	62.15	62.90	-245	6,843	-3.58%	大賣/鉅額交易
2021/09/28	159	61.13	208	61.23	60.90	-49	6,777	-0.72%	大買/大賣/
2021/09/27	31	61.32	92	61.82	61.00	-61	6,801	-0.90%
2021/09/24	0	0.00	187	61.94	62.00	-187	6,880	-2.72%	大賣/鉅額交易
2021/09/23	0	0.00	252	61.43	60.60	-252	7,084	-3.56%	大賣/鉅額交易
2021/09/22	169	60.30	25	61.00	61.80	144	7,374	1.95%	大買/鉅額交易
2021/09/17	113.8	63.08	561	62.29	63.20	-447.2	7,359	-6.08%	大買/大賣/鉅額交易
2021/09/16	231	62.94	149	63.87	61.50	82	6,999	1.17%	大買/大賣/
2021/09/15	155	68.49	324	67.99	66.60	-169	6,814	-2.48%	大買/大賣/鉅額交易
2021/09/14	119	70.06	3,273	74.19	71.60	-3,154	6,610	-47.71%	大買/大賣/鉅額交易
2021/09/13	681	74.99	717	75.13	77.40	-36	6,078	-0.59%	大買/大賣/
2021/09/10	37	72.43	95	71.57	70.40	-58	5,751	-1.01%
2021/09/09	66	71.31	34	70.94	72.00	32	5,718	0.56%
2021/09/08	225	70.75	1	69.60	69.60	224	5,698	3.93%	大買/鉅額交易
2021/09/07	180	71.65	29	71.60	72.20	151	5,674	2.66%	大買/鉅額交易
2021/09/06	130	76.53	4	77.70	74.80	126	5,623	2.24%	大買/鉅額交易
2021/09/03	218	74.64	25	74.22	74.10	193	5,522	3.49%	大買/鉅額交易
2021/09/02	80	74.24	14	73.56	73.40	66	5,496	1.20%
2021/09/01	196	73.32	4	74.55	75.40	192	5,467	3.51%	大買/鉅額交易
2021/08/31	161	72.96	5	72.70	72.70	156	5,413	2.88%	大買/鉅額交易
2021/08/30	76	72.45	49	72.84	74.20	27	5,399	0.50%
2021/08/27	1,857	74.20	477	76.88	73.40	1,380	5,394	25.58%	大買/大賣/鉅額交易
2021/08/26	288	72.61	313	73.15	73.20	-25	4,850	-0.52%	大買/大賣/
2021/08/25	139	63.63	80	65.07	66.60	59	4,776	1.24%	大買/
2021/08/24	498	58.24	85	57.51	60.60	413	4,641	8.90%	大買/鉅額交易
2021/08/23	129	54.52	280	55.07	55.10	-151	4,421	-3.42%	大買/大賣/鉅額交易
2021/08/20	15	52.09	104	52.83	53.70	-89	4,285	-2.08%	大賣/
2021/08/19	352	52.91	28	53.11	52.50	324	4,075	7.95%	大買/鉅額交易
2021/08/18	250	50.41	184	49.83	51.90	66	3,763	1.75%	大買/大賣/
2021/08/17	57	48.64	61	49.24	48.75	-4	3,588	-0.11%
2021/08/16	518	50.18	58	51.91	50.90	460	3,431	13.40%	大買/鉅額交易
2021/08/13	460	48.62	4	48.00	47.95	456	2,999	15.20%	大買/鉅額交易
2021/08/12	410	47.50	0	0.00	47.60	410	2,877	14.25%	大買/鉅額交易
2021/08/11	174	47.08	30	46.78	46.40	144	2,896	4.97%	大買/鉅額交易
2021/08/10	100	45.89	6	46.58	46.45	94	2,857	3.29%
2021/08/09	146	45.65	5	46.40	46.35	141	2,888	4.88%	大買/鉅額交易
2021/08/06	31	44.64	3	44.58	44.60	28	2,868	0.98%
2021/08/05	5	44.36	6	44.28	44.50	-1	2,929	-0.03%
2021/08/04	22	44.29	5	44.19	44.40	17	3,034	0.56%
2021/08/03	9	44.09	24	44.02	44.15	-15	3,149	-0.48%
2021/08/02	27	44.05	1	44.10	44.10	26	3,285	0.79%
2021/07/30	7	43.68	6	43.86	43.60	1	3,391	0.03%
2021/07/29	2	43.53	9	43.18	43.60	-7	3,539	-0.20%
2021/07/28	28	43.33	17	43.01	43.05	11	3,656	0.30%
2021/07/27	6	43.53	12	43.45	43.40	-6	3,749	-0.16%
2021/07/23	26	44.24	1	44.15	44.10	25	4,044	0.62%
2021/07/22	8	43.94	2	43.75	43.65	6	4,094	0.15%
2021/07/21	4	45.19	33	44.43	43.80	-29	4,146	-0.70%
2021/07/20	0	0.00	19	44.33	44.45	-19	4,204	-0.45%
2021/07/19	7	45.84	16	45.44	45.30	-9	4,298	-0.21%
2021/07/16	6	45.12	16	44.91	45.00	-10	4,576	-0.22%
2021/07/15	7	44.58	6	44.79	45.20	1	4,649	0.02%
2021/07/14	0	0.00	73	43.69	43.95	-73	4,836	-1.51%
2021/07/13	3	44.53	55	44.97	44.50	-52	5,117	-1.02%
2021/07/12	13	45.40	75	46.08	45.35	-62	5,274	-1.18%
2021/07/09	0	0.00	24	45.04	45.00	-24	5,297	-0.45%
2021/07/08	99	45.55	17	45.44	45.45	82	5,528	1.48%
2021/07/07	5	45.35	0	0.00	45.10	5	5,582	0.09%
2021/07/06	55	46.09	2	46.00	46.00	53	5,665	0.94%
2021/07/05	60	46.47	2	47.25	46.40	58	5,898	0.98%
2021/07/02	63	46.15	25	46.34	45.90	38	6,108	0.62%
2021/07/01	11	46.57	29	47.14	46.85	-18	6,073	-0.30%
2021/06/30	23	49.11	101	48.44	48.05	-78	6,000	-1.30%	大賣/
2021/06/29	0	0.00	25	47.28	47.90	-25	5,699	-0.44%
2021/06/28	4	44.18	15	44.70	45.45	-11	5,302	-0.21%
2021/06/25	26	43.22	6	43.00	42.80	20	5,173	0.39%
2021/06/24	54	43.20	7	42.84	42.80	47	5,229	0.90%
2021/06/23	5	42.74	34	42.36	42.70	-29	5,236	-0.55%
2021/06/22	12	42.66	70	43.43	42.75	-58	5,260	-1.10%
2021/06/21	2	41.70	16	41.71	41.75	-14	5,221	-0.27%
2021/06/18	9	42.28	0	0.00	42.20	9	5,249	0.17%
2021/06/17	23	42.42	0	0.00	42.25	23	5,278	0.44%
2021/06/16	20	42.38	0	0.00	42.10	20	5,305	0.38%
2021/06/15	23	42.35	1	42.45	42.50	22	5,342	0.41%
2021/06/11	4	42.55	0	0.00	42.30	4	5,376	0.07%
2021/06/10	13	42.04	3	42.50	42.50	10	5,415	0.18%
2021/06/09	5	42.16	72	42.07	41.75	-67	5,447	-1.23%
2021/06/08	30	42.54	26	42.52	42.50	4	5,501	0.07%
2021/06/07	0	0.00	103	42.47	42.40	-103	5,574	-1.85%	大賣/鉅額交易
2021/06/04	17	43.95	131	44.06	43.70	-114	5,616	-2.03%	大賣/鉅額交易
2021/06/03	9	43.56	80	43.45	43.35	-71	5,753	-1.23%
2021/06/02	39	43.69	48	43.51	43.70	-9	5,863	-0.15%
2021/06/01	1	43.45	149	43.10	43.45	-148	6,185	-2.39%	大賣/鉅額交易
2021/05/31	40	43.28	51	43.61	43.25	-11	6,316	-0.17%
2021/05/28	408	43.87	20	43.52	43.10	388	6,624	5.86%	大買/鉅額交易
2021/05/27	113	41.49	2	41.58	41.45	111	6,636	1.67%	大買/鉅額交易
2021/05/26	34	41.21	0	0.00	41.30	34	6,844	0.50%
2021/05/25	75	40.92	5	41.04	41.05	70	6,834	1.02%
2021/05/24	58	40.73	0	0.00	40.90	58	6,834	0.85%
2021/05/21	28	40.67	0	0.00	40.75	28	6,848	0.41%
2021/05/20	40.9	40.45	13	40.42	40.05	27.9	6,852	0.41%
2021/05/19	15	41.32	112	40.71	41.35	-97	6,830	-1.42%	大賣/
2021/05/18	56	37.98	5	38.69	39.45	51	6,746	0.76%
2021/05/17	82	36.75	5	35.81	35.90	77	6,695	1.15%
2021/05/14	21	39.02	12	39.63	39.35	9	6,636	0.14%
2021/05/13	74	39.75	2	39.68	39.65	72	6,581	1.09%
2021/05/12	38	41.75	50	41.60	41.55	-12	6,510	-0.18%
2021/05/11	4	46.84	0	0.00	45.90	4	6,400	0.06%
2021/05/10	1	46.30	0	0.00	48.20	1	6,281	0.02%
2021/05/07	0	0.00	39	46.45	46.60	-39	6,147	-0.63%
2021/05/06	59	48.87	15	48.49	48.50	44	6,038	0.73%
2021/05/05	118	46.98	2	46.55	47.50	116	5,885	1.97%	大買/鉅額交易
2021/05/04	8	45.08	9	48.98	45.00	-1	5,763	-0.02%
2021/05/03	0	0.00	159	49.39	48.50	-159	5,669	-2.80%	大賣/鉅額交易
2021/04/29	1	47.45	26	48.46	48.55	-25	5,488	-0.46%
2021/04/28	24	47.02	0	0.00	46.95	24	5,382	0.45%
2021/04/26	1	48.15	26	48.13	48.15	-25	5,293	-0.47%
2021/04/23	31	47.77	123	48.10	47.45	-92	5,230	-1.76%	大賣/
2021/04/21	0	0.00	8	48.96	49.15	-8	4,854	-0.16%
2021/04/20	32	50.81	165	48.79	49.50	-133	4,781	-2.78%	大賣/鉅額交易
2021/04/19	45	49.24	19	48.76	51.00	26	4,602	0.56%
2021/04/16	35	46.61	8	46.17	46.45	27	4,316	0.63%
2021/04/15	22	45.48	22	45.51	45.15	0	4,144	0.00%
2021/04/14	38	46.18	13	45.37	45.10	25	4,100	0.61%
2021/04/13	16	45.60	4	45.40	45.25	12	3,883	0.31%
2021/04/12	1	45.30	26	45.52	45.65	-25	3,834	-0.65%
2021/04/09	23	44.87	317	44.58	44.85	-294	3,734	-7.87%	大賣/鉅額交易
2021/04/08	170	46.52	86	45.47	46.90	84	3,482	2.41%	大買/
2021/04/07	111	42.53	10	42.46	42.65	101	3,231	3.13%	大買/鉅額交易
2021/04/06	82	42.38	14	42.38	42.45	68	3,234	2.10%
2021/04/01	19	42.02	20	42.01	41.95	-1	3,187	-0.03%
2021/03/31	2	41.80	53	41.80	41.90	-51	3,156	-1.62%
2021/03/30	0	0.00	165	41.83	41.95	-165	3,150	-5.24%	大賣/鉅額交易
2021/03/29	0	0.00	192	41.88	42.00	-192	3,142	-6.11%	大賣/鉅額交易
2021/03/26	26	41.21	111	41.05	41.25	-85	3,183	-2.67%	大賣/
2021/03/25	25	41.08	46	41.24	40.80	-21	3,256	-0.64%
2021/03/24	34	40.83	61	40.82	40.80	-27	3,215	-0.84%
2021/03/23	17	41.20	74	41.35	41.20	-57	3,180	-1.79%
2021/03/22	30	41.67	39	41.64	41.70	-9	3,165	-0.28%
2021/03/19	7	41.65	49	41.72	41.60	-42	3,206	-1.31%
2021/03/18	13	41.87	20	41.98	41.80	-7	3,316	-0.21%
2021/03/17	108	41.58	13	41.67	41.80	95	3,299	2.88%	大買/
2021/03/16	16	42.01	1	42.20	41.75	15	3,317	0.45%
2021/03/15	37	42.29	0	0.00	42.20	37	3,278	1.13%
2021/03/12	146	42.33	2	42.80	42.00	144	3,244	4.44%	大買/鉅額交易
2021/03/11	193	42.56	50	42.58	42.70	143	3,194	4.48%	大買/鉅額交易
2021/03/10	151	41.95	69	42.25	43.00	82	3,122	2.63%	大買/
2021/03/09	59	42.32	58	42.63	42.50	1	3,043	0.03%
2021/03/08	1	40.25	63	40.51	41.40	-62	2,815	-2.20%
2021/03/05	14	41.24	94	41.31	41.00	-80	2,707	-2.96%
2021/03/04	18	39.16	23	38.77	39.40	-5	2,379	-0.21%
2021/03/03	124	38.59	16	38.63	38.75	108	2,235	4.83%	大買/鉅額交易
2021/02/26	1	34.45	0	0.00	34.55	1	1,837	0.05%
2021/02/25	26.1	31.39	0	0.00	31.45	26.1	1,621	1.61%
2021/02/24	0	0.00	1	31.25	31.15	-1	1,628	-0.06%
2021/02/23	2	31.45	9	31.48	31.75	-7	1,614	-0.43%
2021/02/22	19	31.34	4	31.30	31.35	15	1,593	0.94%
2021/02/19	3	30.00	9	30.37	30.25	-6	1,567	-0.38%
2021/02/18	20	29.71	35	29.72	30.10	-15	1,563	-0.96%
2021/02/17	52	29.15	9	29.09	29.30	43	1,564	2.75%
2021/02/05	3	28.65	9	28.65	28.60	-6	1,561	-0.38%
2021/02/04	0	0.00	4	28.65	28.70	-4	1,579	-0.25%
2021/02/03	2	28.73	1	28.70	28.70	1	1,621	0.06%
2021/02/02	0	0.00	3	28.42	28.70	-3	1,642	-0.18%
2021/02/01	0	0.00	8	28.45	28.45	-8	1,659	-0.48%
2021/01/29	0	0.00	16	28.82	28.50	-16	1,675	-0.95%
2021/01/28	0	0.00	43	28.74	28.80	-43	1,693	-2.54%
2021/01/27	0	0.00	12	28.72	28.75	-12	1,756	-0.68%
2021/01/26	0	0.00	37	28.83	28.75	-37	1,775	-2.08%
2021/01/25	4	28.99	15	28.94	28.95	-11	1,780	-0.62%
2021/01/22	7	28.21	6	28.15	28.45	1	1,785	0.06%
2021/01/21	15	28.11	8	28.08	27.95	7	1,785	0.39%
2021/01/20	2	28.18	85	28.43	28.10	-83	1,796	-4.62%
2021/01/19	0	0.00	11	29.50	29.40	-11	1,775	-0.62%
2021/01/18	2	29.18	2	29.13	29.10	0	1,777	0.00%
2021/01/15	4	29.73	209	29.77	29.55	-205	1,768	-11.59%	大賣/鉅額交易
2021/01/14	5	30.50	15	30.61	30.50	-10	1,749	-0.57%
2021/01/13	2	30.75	0	0.00	30.75	2	1,747	0.11%
2021/01/12	0	0.00	17	30.96	30.85	-17	1,742	-0.98%
2021/01/11	0	0.00	20	31.68	31.60	-20	1,719	-1.16%
2021/01/08	4	32.19	38	32.27	32.15	-34	1,713	-1.98%
2021/01/07	0	0.00	1	32.45	32.45	-1	1,712	-0.06%
2021/01/06	0	0.00	115	32.51	32.35	-115	1,715	-6.71%	大賣/鉅額交易
2021/01/05	4	33.30	54	33.05	33.00	-50	1,697	-2.95%
2021/01/04	1	32.75	9	32.75	32.75	-8	1,687	-0.47%
2020/12/31	1	32.70	0	0.00	32.70	1	1,683	0.06%
2020/12/30	1	33.00	9	32.85	32.85	-8	1,686	-0.47%
2020/12/29	3	32.45	5	32.60	32.45	-2	1,686	-0.12%
2020/12/28	13	32.61	2	32.65	32.55	11	1,645	0.67%
2020/12/25	3	33.10	1	33.10	32.85	2	1,632	0.12%
2020/12/24	0	0.00	1	33.00	32.85	-1	1,633	-0.06%
2020/12/23	4	33.03	12	33.16	33.35	-8	1,632	-0.49%
2020/12/22	7	34.40	130	34.12	33.10	-123	1,645	-7.47%	大賣/鉅額交易
2020/12/21	44	34.32	0	0.00	34.50	44	1,568	2.81%
2020/12/18	18	32.68	1	32.90	32.60	17	1,468	1.16%
2020/12/17	20	33.12	1	32.95	33.05	19	1,479	1.28%
2020/12/16	7	32.91	0	0.00	33.05	7	1,485	0.47%
2020/12/15	51	33.58	87	33.17	32.80	-36	1,486	-2.42%
2020/12/14	206	33.59	0	0.00	34.10	206	1,440	14.30%	大買/鉅額交易
2020/12/11	0	0.00	4	31.90	31.90	-4	1,338	-0.30%
2020/12/10	0	0.00	13	32.17	31.80	-13	1,357	-0.96%
2020/12/09	11	31.14	4	31.13	31.15	7	1,460	0.48%
2020/12/08	0	0.00	1	31.05	31.00	-1	1,856	-0.05%
2020/12/07	4	31.05	5	31.39	31.05	-1	1,906	-0.05%
2020/12/04	0	0.00	2	31.55	31.50	-2	2,009	-0.10%
2020/12/03	0	0.00	2	31.60	31.35	-2	2,204	-0.09%
2020/12/02	7	31.73	0	0.00	31.65	7	2,352	0.30%
2020/12/01	86	32.19	1	31.85	32.15	85	2,356	3.61%
2020/11/30	50	32.55	0	0.00	32.10	50	2,358	2.12%
2020/11/27	7	32.14	0	0.00	32.10	7	2,333	0.30%
2020/11/26	0	0.00	8	32.04	32.10	-8	2,335	-0.34%
2020/11/25	3	31.78	0	0.00	31.80	3	2,354	0.13%
2020/11/24	3	31.15	0	0.00	31.15	3	2,270	0.13%
2020/11/23	3	30.85	0	0.00	31.30	3	2,273	0.13%
2020/11/19	0	0.00	1	31.10	30.95	-1	2,274	-0.04%
2020/11/18	25	30.92	0	0.00	30.95	25	2,278	1.10%
2020/11/17	23	30.65	0	0.00	30.80	23	2,289	1.00%
2020/11/16	26	30.87	17.7	30.92	30.60	8.3	2,315	0.36%
2020/11/12	63	31.52	0	0.00	31.10	63	2,406	2.62%
2020/11/11	49	31.37	0	0.00	31.75	49	2,418	2.03%
2020/11/10	10	31.11	0	0.00	31.00	10	2,393	0.42%
2020/11/09	6	31.05	0	0.00	31.05	6	2,386	0.25%
2020/11/05	8	31.07	16	30.83	31.00	-8	2,412	-0.33%
2020/11/04	27	31.06	49	31.08	31.10	-22	2,501	-0.88%
2020/11/03	28	30.11	3	29.82	30.25	25	2,454	1.02%
2020/11/02	2	29.35	8	29.18	29.50	-6	2,451	-0.24%
2020/10/30	11	29.77	47	29.85	29.50	-36	2,464	-1.46%
2020/10/29	3	29.68	2	29.65	29.65	1	2,492	0.04%
2020/10/28	9	29.90	10.7	30.19	29.90	-1.7	2,542	-0.07%
2020/10/27	29	29.49	1	29.45	29.50	28	2,521	1.11%
2020/10/26	0	0.00	52.6	29.49	29.40	-52.6	2,524	-2.09%
2020/10/23	82	29.78	1	29.95	29.65	81	2,527	3.20%
2020/10/22	20	29.49	10	29.45	29.50	10	2,530	0.40%
2020/10/21	50	29.45	1	29.35	29.65	49	2,534	1.93%
2020/10/20	19	29.49	0	0.00	29.50	19	2,542	0.75%
2020/10/19	17	29.90	0	0.00	29.90	17	2,548	0.67%
2020/10/14	19	30.92	0	0.00	30.75	19	2,583	0.74%
2020/10/13	8	30.40	0	0.00	30.35	8	2,620	0.31%
2020/10/06	0	0.00	44	30.26	30.50	-44	2,650	-1.66%
2020/10/05	28	29.69	14	29.80	29.85	14	2,639	0.53%
2020/09/30	0	0.00	55	29.37	29.60	-55	2,646	-2.08%
2020/09/29	0	0.00	29	29.32	29.40	-29	2,642	-1.10%
2020/09/28	0	0.00	30	29.27	29.25	-30	2,632	-1.14%
2020/09/25	0	0.00	25	29.21	28.55	-25	2,620	-0.95%
2020/09/24	0	0.00	19	29.16	28.80	-19	2,587	-0.73%
2020/09/23	0	0.00	20	30.68	30.40	-20	2,554	-0.78%
2020/09/22	0	0.00	98	30.82	30.55	-98	2,541	-3.86%
2020/09/21	10	31.80	59	31.71	31.45	-49	2,513	-1.95%
2020/09/18	17	31.76	52	31.54	31.40	-35	2,496	-1.40%
2020/09/17	1	31.40	94	31.57	31.25	-93	2,468	-3.77%
2020/09/16	9	31.21	40	31.19	31.30	-31	2,436	-1.27%
2020/09/15	12	31.68	74	31.85	31.55	-62	2,401	-2.58%
2020/09/14	12	32.18	42	33.25	32.30	-30	2,372	-1.26%
2020/09/11	16	32.77	69	34.14	32.50	-53	2,214	-2.39%
2020/09/10	12	31.43	34	31.73	31.70	-22	1,813	-1.21%
2020/09/09	8	30.60	54	31.15	32.15	-46	1,753	-2.62%
2020/09/08	39	31.41	159	30.52	30.85	-120	1,636	-7.33%	大賣/鉅額交易
2020/09/07	46	29.98	1	30.30	31.60	45	1,439	3.13%
2020/09/04	37	28.88	5	28.82	28.75	32	1,291	2.48%
2020/09/03	16	28.69	61	28.66	29.00	-45	1,282	-3.51%
2020/09/02	0	0.00	17	28.69	28.60	-17	1,301	-1.31%
2020/09/01	0	0.00	8	28.51	28.45	-8	1,303	-0.61%
2020/08/31	36	28.84	41	28.99	28.85	-5	1,298	-0.39%
2020/08/28	6	28.20	0	0.00	28.20	6	1,278	0.47%
2020/08/27	23	28.75	0	0.00	28.20	23	1,271	1.81%
2020/08/26	6	28.35	0	0.00	28.35	6	1,259	0.48%
2020/08/25	14	28.39	10	28.53	28.40	4	1,252	0.32%
2020/08/24	16	28.53	14	28.62	28.45	2	1,242	0.16%
2020/08/21	68	28.34	0	0.00	28.50	68	1,249	5.44%
2020/08/20	89	27.80	4	28.25	27.80	85	1,237	6.87%
2020/08/19	31	28.97	2	29.05	28.75	29	1,201	2.41%
2020/08/18	20	29.36	50	29.11	29.10	-30	1,173	-2.56%
2020/08/17	42	28.56	0	0.00	29.30	42	1,091	3.85%
2020/08/14	138	28.30	0	0.00	28.15	138	1,063	12.98%	大買/鉅額交易
2020/08/13	63	28.20	9	28.55	27.90	54	1,055	5.11%
2020/08/12	171	28.29	0	0.00	28.35	171	1,059	16.14%	大買/鉅額交易
2020/08/11	4	28.34	10	28.57	28.00	-6	1,063	-0.56%
2020/08/10	36	28.44	73	29.32	29.00	-37	1,022	-3.62%
2020/08/07	8	27.23	0	0.00	27.30	8	924	0.87%
2020/08/06	62	27.19	0	0.00	26.95	62	907	6.83%
2020/08/04	7	27.15	0	0.00	27.15	7	877	0.80%
2020/07/17	48	27.00	48	26.98	26.75	0	739	0.00%
2020/07/15	28	26.15	34	27.35	26.45	-6	674	-0.89%
2020/07/09	6	26.15	0	0.00	26.00	6	607	0.99%
2020/05/13	0	0.00	39	23.56	23.50	-39	392	-9.94%
2020/04/23	0	0.00	2	20.20	20.30	-2	293	-0.68%
2020/04/09	0	0.00	4	20.59	20.65	-4	297	-1.35%
2020/03/24	0	0.00	1	18.25	18.30	-1	287	-0.35%
2020/03/23	4	17.25	0	0.00	17.55	4	287	1.39%
2020/03/20	0	0.00	1	17.45	17.60	-1	284	-0.35%
2020/03/19	0	0.00	16	16.80	16.60	-16	279	-5.73%
2020/03/18	0	0.00	3	18.63	18.35	-3	268	-1.12%
2020/03/06	1	23.70	0	0.00	23.50	1	198	0.50%
2020/03/05	3	23.85	0	0.00	23.75	3	197	1.52%
2020/03/04	4	23.70	3	23.75	23.80	1	197	0.51%
2020/03/03	4	23.81	0	0.00	23.90	4	198	2.02%
2020/03/02	20	23.66	0	0.00	23.70	20	197	10.15%
2020/02/27	3	23.90	4	23.95	23.70	-1	193	-0.52%
2020/02/26	5	23.78	2	23.75	23.85	3	192	1.56%
2020/02/25	6	23.47	1	23.80	23.60	5	191	2.61%
2020/02/24	0	0.00	11	23.84	23.70	-11	191	-5.75%
2020/02/21	0	0.00	4	24.05	24.00	-4	192	-2.07%
2020/02/19	13	24.22	4	24.44	24.15	9	192	4.68%
2020/02/17	1	23.80	0	0.00	23.80	1	192	0.52%
2020/02/10	1	23.40	0	0.00	23.40	1	206	0.48%
2020/02/07	0	0.00	1	23.55	23.60	-1	238	-0.42%
2020/02/05	2	23.78	0	0.00	23.75	2	249	0.80%
2020/02/03	0	0.00	1	23.30	23.30	-1	251	-0.40%
2020/01/31	0	0.00	2	23.80	23.80	-2	248	-0.80%
2020/01/17	2	24.88	0	0.00	24.80	2	237	0.84%
2020/01/15	2	24.93	2	24.90	24.85	0	237	0.00%
2020/01/13	3	25.43	0	0.00	25.10	3	234	1.28%
2020/01/10	1	24.75	0	0.00	24.85	1	223	0.45%
2020/01/09	1	24.70	0	0.00	24.65	1	224	0.45%
2020/01/07	1	24.85	0	0.00	24.75	1	230	0.43%
2020/01/03	0	0.00	1	25.25	25.15	-1	237	-0.42%
2019/12/31	0	0.00	2	25.05	25.10	-2	237	-0.84%
2019/12/30	2	25.28	1	25.30	25.30	1	238	0.42%
2019/12/26	1	24.90	0	0.00	24.85	1	304	0.33%
2019/12/24	8	24.80	0	0.00	24.80	8	338	2.37%
2019/12/23	1	24.75	0	0.00	24.80	1	338	0.30%
2019/12/20	8	24.71	0	0.00	24.65	8	339	2.36%
2019/12/19	0	0.00	2	24.73	24.75	-2	340	-0.59%
2019/12/18	6	24.74	0	0.00	24.85	6	342	1.75%
2019/12/16	3	24.47	0	0.00	24.50	3	350	0.86%
2019/12/12	1	24.30	0	0.00	24.30	1	370	0.27%
2019/12/11	0	0.00	1	24.40	24.35	-1	370	-0.27%
2019/12/02	2	24.50	0	0.00	24.35	2	393	0.51%
2019/11/25	11	24.70	0	0.00	24.80	11	397	2.77%
2019/11/21	0	0.00	1	24.55	24.60	-1	394	-0.25%
2019/11/20	5	24.50	0	0.00	24.60	5	401	1.25%
2019/11/19	0	0.00	1	24.45	24.35	-1	403	-0.25%
2019/11/18	0	0.00	1	24.35	24.35	-1	403	-0.25%
2019/11/15	0	0.00	17	24.35	24.35	-17	402	-4.22%
2019/11/14	0	0.00	6	24.58	24.50	-6	398	-1.51%
2019/11/12	0	0.00	5	24.80	24.65	-5	396	-1.26%
2019/11/11	2	24.70	5	24.70	24.60	-3	395	-0.76%
2019/11/08	3	25.25	0	0.00	25.15	3	393	0.76%
2019/11/07	9	25.54	0	0.00	25.50	9	394	2.28%
2019/11/01	0	0.00	1	24.55	24.40	-1	355	-0.28%
2019/10/31	0	0.00	5	24.61	24.50	-5	357	-1.40%
2019/10/29	0	0.00	1	24.85	24.60	-1	362	-0.28%
2019/10/21	6	25.18	0	0.00	25.25	6	370	1.62%
2019/10/18	6	25.06	0	0.00	25.00	6	371	1.62%
2019/10/17	6	25.11	0	0.00	25.20	6	372	1.61%
2019/10/16	9	25.20	0	0.00	25.20	9	375	2.40%
2019/10/15	6	25.15	0	0.00	25.00	6	381	1.57%
2019/10/14	1	25.05	0	0.00	25.00	1	390	0.26%
2019/10/09	9	25.46	0	0.00	24.95	9	388	2.32%
2019/10/07	2	25.55	0	0.00	25.45	2	382	0.52%
2019/10/03	0	0.00	2	26.00	26.00	-2	379	-0.53%
2019/10/02	2	26.40	2	26.40	26.40	0	370	0.00%
2019/10/01	3	25.95	4	24.98	26.00	-1	306	-0.33%
2019/09/26	7	25.13	1	25.15	24.90	6	273	2.19%
2019/09/24	2	25.10	0	0.00	25.15	2	272	0.73%
2019/09/23	2	25.10	3	25.00	24.95	-1	273	-0.37%
2019/09/20	0	0.00	4	25.28	25.20	-4	272	-1.47%
2019/09/19	0	0.00	5	25.80	25.40	-5	271	-1.84%
2019/09/18	0	0.00	4	25.56	25.40	-4	260	-1.54%
2019/09/17	1	24.65	0	0.00	24.65	1	240	0.42%
2019/09/10	0	0.00	2	25.00	24.70	-2	244	-0.82%
2019/09/09	0	0.00	2	25.00	25.00	-2	245	-0.82%
2019/09/06	0	0.00	4	25.15	25.05	-4	244	-1.64%
2019/09/04	4	24.25	0	0.00	24.20	4	224	1.78%
2019/09/02	4	23.88	0	0.00	23.85	4	225	1.77%
2019/08/30	8	23.91	0	0.00	23.85	8	225	3.54%
2019/08/28	2	23.65	0	0.00	23.55	2	235	0.85%
2019/08/27	3	23.60	0	0.00	23.65	3	237	1.27%
2019/08/23	3	23.72	0	0.00	23.80	3	242	1.24%
2019/08/22	2	23.25	1	23.30	23.20	1	238	0.42%
2019/08/21	0	0.00	2	23.23	23.30	-2	236	-0.85%
2019/08/20	0	0.00	1	23.30	23.30	-1	237	-0.42%
2019/08/15	0	0.00	2	23.20	23.10	-2	241	-0.83%
2019/08/13	0	0.00	5	23.30	23.05	-5	254	-1.96%
2019/08/12	0	0.00	8	23.38	23.30	-8	255	-3.13%
2019/08/08	0	0.00	1	23.50	23.80	-1	251	-0.40%
2019/08/06	0	0.00	7	23.21	23.40	-7	257	-2.72%
2019/08/05	0	0.00	1	23.50	23.70	-1	257	-0.39%
2019/08/02	0	0.00	2	23.53	23.50	-2	258	-0.77%
2019/08/01	0	0.00	7	24.19	23.90	-7	262	-2.66%
2019/07/31	0	0.00	9	24.39	24.35	-9	265	-3.39%
2019/07/30	0	0.00	7	24.63	24.55	-7	264	-2.64%
2019/07/26	0	0.00	2	24.75	24.80	-2	275	-0.72%
2019/07/25	0	0.00	3	24.85	24.85	-3	287	-1.04%
2019/07/24	21	25.08	0	0.00	24.85	21	288	7.27%
2019/07/23	24	25.12	0	0.00	25.05	24	290	8.27%
2019/07/22	14	24.98	0	0.00	25.00	14	292	4.79%
2019/07/19	4	24.98	0	0.00	24.85	4	294	1.36%
2019/07/17	2	25.25	8	25.10	25.20	-6	299	-2.01%
2019/07/16	0	0.00	31	25.08	25.00	-31	292	-10.58%
2019/07/15	3	25.33	8	25.30	25.35	-5	290	-1.72%
2019/07/12	27	25.46	2	25.55	25.45	25	305	8.17%
2019/07/09	2	25.45	2	25.40	25.55	0	316	0.00%
2019/07/08	1	25.35	2	25.45	25.30	-1	320	-0.31%
2019/07/05	3	25.35	0	0.00	25.30	3	328	0.91%
2019/07/04	4	25.40	0	0.00	25.30	4	339	1.18%
2019/07/03	0	0.00	11	25.47	25.40	-11	343	-3.20%
2019/07/02	0	0.00	8	25.61	25.50	-8	346	-2.31%
2019/07/01	7	25.63	1	25.60	25.55	6	348	1.72%
2019/06/28	0	0.00	2	25.80	25.55	-2	352	-0.57%
2019/06/27	10	25.77	0	0.00	25.75	10	355	2.81%
2019/06/26	0	0.00	2	25.75	25.75	-2	360	-0.56%
2019/06/25	14	25.74	8	25.69	25.70	6	371	1.61%
2019/06/24	26	25.81	0	0.00	25.80	26	375	6.93%
2019/06/21	41	25.79	0	0.00	25.75	41	380	10.79%
2019/06/20	26	25.71	0	0.00	25.80	26	391	6.64%
2019/06/18	21	25.67	0	0.00	25.60	21	443	4.74%
2019/06/17	24	25.76	0	0.00	25.80	24	519	4.62%
2019/06/14	34	25.76	0	0.00	25.70	34	540	6.29%
2019/06/11	45	25.69	0	0.00	25.75	45	552	8.15%
2019/06/10	29	25.70	0	0.00	25.75	29	552	5.24%
2019/06/06	0	0.00	1	25.80	25.75	-1	555	-0.18%
2019/06/04	2	25.90	0	0.00	25.90	2	551	0.36%
2019/05/31	2	25.85	0	0.00	25.70	2	567	0.35%
2019/05/29	4	25.54	0	0.00	25.40	4	577	0.69%
2019/05/28	6	25.83	0	0.00	25.65	6	581	1.03%
2019/05/27	11	25.67	0	0.00	25.70	11	588	1.87%
2019/05/24	2	25.50	0	0.00	25.65	2	595	0.34%
2019/05/23	4	25.60	0	0.00	25.50	4	607	0.66%
2019/05/22	2	25.60	0	0.00	25.40	2	634	0.32%
2019/05/21	4	25.60	2	25.50	25.60	2	665	0.30%
2019/05/20	10	25.83	0	0.00	25.50	10	773	1.29%
2019/05/17	0	0.00	2	24.80	25.00	-2	769	-0.26%
2019/05/15	0	0.00	11	25.04	24.95	-11	783	-1.40%
2019/05/14	3	24.85	2	24.85	24.90	1	794	0.13%
2019/05/13	0	0.00	10	25.26	25.10	-10	803	-1.24%
2019/05/10	1	25.55	10	25.80	25.50	-9	815	-1.10%
2019/05/09	0	0.00	24	26.10	25.75	-24	823	-2.91%
2019/05/06	3	26.30	0	0.00	26.25	3	845	0.35%
2019/05/03	4	26.85	0	0.00	26.75	4	905	0.44%
2019/05/02	14	26.79	0	0.00	26.60	14	910	1.54%
2019/04/30	2	26.35	1	26.40	26.35	1	902	0.11%
2019/04/29	18	26.45	4.5	26.48	26.40	13.5	917	1.47%
2019/04/26	1	26.45	0	0.00	26.50	1	915	0.11%
2019/04/25	2	26.50	0	0.00	26.50	2	915	0.22%
2019/04/24	2	26.70	0	0.00	26.45	2	919	0.22%
2019/04/23	4	26.58	0	0.00	26.55	4	920	0.43%
2019/04/17	4	26.55	0	0.00	26.55	4	947	0.42%
2019/04/16	3	26.60	0	0.00	26.65	3	945	0.32%
2019/04/15	1	26.70	0	0.00	26.65	1	947	0.11%
2019/04/12	3	26.72	1	26.75	26.50	2	969	0.21%
2019/04/11	6	26.89	0	0.00	26.80	6	974	0.62%
2019/04/10	6	26.83	0	0.00	27.00	6	977	0.61%
2019/04/09	4	26.78	0	0.00	26.75	4	985	0.41%
2019/04/08	3	26.73	0	0.00	26.75	3	990	0.30%
2019/04/03	2	26.60	0	0.00	26.60	2	1,001	0.20%
2019/04/02	5	26.59	1	26.50	26.50	4	1,016	0.39%
2019/04/01	8	26.63	0	0.00	26.75	8	1,100	0.73%
2019/03/28	8	26.45	16	26.52	26.40	-8	1,211	-0.66%
2019/03/27	9	26.66	0	0.00	26.70	9	1,258	0.72%
2019/03/26	6	26.68	8	26.66	26.60	-2	1,257	-0.16%
2019/03/25	0	0.00	23	26.58	26.50	-23	1,256	-1.83%
2019/03/22	0	0.00	1	27.05	26.95	-1	1,244	-0.08%
2019/03/21	1	27.35	1	27.75	27.40	0	1,233	0.00%
2019/03/15	0	0.00	1	26.70	26.75	-1	1,132	-0.09%
2019/03/14	0	0.00	3	26.88	26.65	-3	1,134	-0.26%
2019/03/08	0	0.00	9	26.67	26.80	-9	1,178	-0.76%
2019/03/07	0	0.00	5	26.70	26.60	-5	1,223	-0.41%
2019/03/05	0	0.00	1	26.90	27.00	-1	1,237	-0.08%
2019/03/04	0	0.00	9	27.02	26.95	-9	1,248	-0.72%
2019/02/27	0	0.00	9	26.76	26.90	-9	1,276	-0.70%
2019/02/26	0	0.00	9	26.92	26.75	-9	1,277	-0.70%
2019/02/25	0	0.00	4	26.79	27.00	-4	1,281	-0.31%
2019/02/22	0	0.00	2	26.60	26.60	-2	1,281	-0.16%
2019/02/21	2	27.45	21	26.90	26.80	-19	1,274	-1.49%
2019/02/20	8	27.46	15	27.41	27.40	-7	1,250	-0.56%
2019/02/19	111	27.31	1	26.80	27.80	110	1,228	8.95%	大買/鉅額交易
2019/02/18	28	26.39	0	0.00	26.25	28	1,133	2.47%
2019/02/15	1	26.50	0	0.00	26.20	1	1,225	0.08%
2019/02/14	0	0.00	2	26.58	26.60	-2	1,222	-0.16%
2019/02/13	0	0.00	105	26.69	26.55	-105	1,236	-8.49%	大賣/鉅額交易
2019/02/12	27	26.97	3	26.80	27.00	24	1,236	1.94%
2019/02/11	4	26.80	79	26.82	26.80	-75	1,231	-6.09%
2019/01/30	3	26.82	0	0.00	26.50	3	1,225	0.24%
2019/01/28	3	26.50	0	0.00	26.35	3	1,241	0.24%
2019/01/25	6	26.97	0	0.00	26.50	6	1,288	0.47%
2019/01/24	79	26.75	73	26.63	26.80	6	1,282	0.47%
2019/01/23	81	25.94	0	0.00	25.90	81	1,230	6.58%
2019/01/22	33	25.71	0	0.00	25.70	33	1,233	2.67%
2019/01/21	1	25.50	4	25.55	25.55	-3	1,242	-0.24%
2019/01/18	4	26.25	0	0.00	26.25	4	1,252	0.32%
2019/01/16	0	0.00	1	26.65	26.60	-1	1,313	-0.08%
2019/01/15	2	26.48	7	26.35	26.60	-5	1,326	-0.38%
2019/01/11	0	0.00	11	26.30	26.30	-11	1,354	-0.81%
2019/01/10	0	0.00	3	26.38	26.65	-3	1,388	-0.22%
2019/01/09	7	26.10	4	25.98	25.85	3	1,399	0.21%
2019/01/08	1	25.60	2	25.58	25.80	-1	1,415	-0.07%
2019/01/07	2	25.65	2	25.65	25.55	0	1,440	0.00%
2019/01/04	11	25.14	0	0.00	25.25	11	1,486	0.74%
2018/12/26	1	26.25	0	0.00	26.00	1	1,791	0.06%
2018/12/21	0	0.00	2	25.98	26.05	-2	2,102	-0.10%
2018/12/20	0	0.00	2	26.10	26.10	-2	2,275	-0.09%
2018/12/13	0	0.00	1	26.15	25.75	-1	3,675	-0.03%
2018/12/10	0	0.00	2	25.40	25.35	-2	4,155	-0.05%
2018/12/05	1	25.60	1	25.70	25.60	0	4,875	0.00%
2018/12/04	0	0.00	3	26.15	26.10	-3	4,991	-0.06%
2018/12/03	1	26.00	0	0.00	26.10	1	5,147	0.02%
2018/11/29	0	0.00	5	26.30	26.10	-5	5,170	-0.10%
2018/11/28	0	0.00	5	25.75	26.00	-5	5,154	-0.10%
2018/11/26	14	26.26	62	26.42	26.45	-48	5,143	-0.93%
2018/11/23	26	26.90	20	27.03	26.70	6	5,140	0.12%
2018/11/22	41	27.25	17	27.35	27.00	24	5,145	0.47%
2018/11/21	32	27.37	1	27.10	27.20	31	5,151	0.60%
2018/11/20	0	0.00	2	27.45	27.40	-2	5,197	-0.04%
2018/11/19	0	0.00	2	27.60	27.50	-2	5,451	-0.04%
2018/11/16	0	0.00	2	28.03	27.50	-2	5,490	-0.04%
2018/11/15	0	0.00	21	28.10	27.90	-21	5,487	-0.38%
2018/11/14	32	28.98	1	27.90	28.00	31	5,475	0.57%
2018/11/13	0	0.00	21	27.03	27.40	-21	5,381	-0.39%
2018/11/12	22	27.61	2	27.55	27.40	20	5,380	0.37%
2018/11/09	142	27.24	2	27.30	27.30	140	5,368	2.61%	大買/鉅額交易
2018/11/08	0	0.00	2	27.25	27.15	-2	5,363	-0.04%
2018/11/07	0	0.00	10	27.10	26.90	-10	5,373	-0.19%
2018/11/06	0	0.00	8	27.39	26.70	-8	5,392	-0.15%
2018/11/05	0	0.00	23	27.04	26.90	-23	5,378	-0.43%
2018/11/02	2	27.00	55	27.24	26.90	-53	5,367	-0.99%
2018/11/01	20	26.21	106	26.06	26.10	-86	5,317	-1.62%	大賣/
2018/10/31	7	25.75	7	25.83	25.95	0	5,308	0.00%
2018/10/30	0	0.00	18	25.40	25.50	-18	5,298	-0.34%
2018/10/29	26	25.22	56	25.23	25.40	-30	5,286	-0.57%
2018/10/26	35	25.56	2	25.45	25.10	33	5,283	0.62%
2018/10/25	12	25.71	15	25.91	25.50	-3	5,266	-0.06%
2018/10/24	6	27.32	6	27.16	26.85	0	5,241	0.00%
2018/10/22	1	28.05	8	28.11	28.10	-7	5,268	-0.13%
2018/10/19	12	27.75	6	27.98	27.90	6	5,261	0.11%
2018/10/18	0	0.00	70	28.26	28.40	-70	5,244	-1.33%
2018/10/17	0	0.00	32	28.63	28.00	-32	5,240	-0.61%
2018/10/16	0	0.00	26	28.66	28.65	-26	5,216	-0.50%
2018/10/15	5	28.75	27	28.98	28.90	-22	5,209	-0.42%
2018/10/12	19	27.93	0	0.00	28.90	19	5,187	0.37%
2018/10/11	120	28.75	11	28.95	28.15	109	5,151	2.12%	大買/鉅額交易
2018/10/09	0	0.00	66	31.34	31.25	-66	5,095	-1.30%
2018/10/08	1	31.15	77	31.33	31.50	-76	5,103	-1.49%
2018/10/05	0	0.00	65	31.04	30.70	-65	5,050	-1.29%
2018/10/04	33	32.24	25	32.43	32.45	8	4,964	0.16%
2018/10/03	220	32.31	18	33.40	32.00	202	4,945	4.08%	大買/鉅額交易
2018/10/02	4	33.34	49	33.52	33.15	-45	4,826	-0.93%
2018/10/01	7	34.21	110	34.19	33.70	-103	4,780	-2.15%	大賣/鉅額交易
2018/09/28	32	33.85	189	35.24	33.95	-157	4,671	-3.36%	大賣/鉅額交易
2018/09/27	3	35.28	53	35.28	35.40	-50	4,499	-1.11%
2018/09/26	194	35.62	46	35.09	36.10	148	4,349	3.40%	大買/鉅額交易
2018/09/25	214	34.99	32	35.77	34.60	182	4,034	4.51%	大買/鉅額交易
2018/09/21	49	33.67	35	33.40	33.45	14	3,571	0.39%
2018/09/20	5	32.61	26	32.65	32.75	-21	3,398	-0.62%
2018/09/19	2	33.20	0	0.00	32.50	2	3,343	0.06%
2018/09/18	9	31.91	27	31.97	31.30	-18	3,358	-0.54%
2018/09/17	8	32.23	59	32.74	32.35	-51	3,306	-1.54%
2018/09/14	56	31.57	26	31.35	31.80	30	3,240	0.93%
2018/09/13	28	32.75	59	32.64	32.60	-31	3,161	-0.98%
2018/09/12	47	31.22	183	31.05	31.60	-136	3,062	-4.44%	大賣/鉅額交易
2018/09/11	5	28.55	16	28.40	28.75	-11	3,301	-0.33%
2018/09/10	28	28.87	27	28.81	29.00	1	3,417	0.03%
2018/09/07	184	28.94	0	0.00	28.40	184	3,528	5.21%	大買/鉅額交易
2018/09/05	0	0.00	2	28.30	28.30	-2	3,520	-0.06%
2018/09/04	1	27.20	0	0.00	27.30	1	3,480	0.03%
2018/09/03	0	0.00	13	27.75	27.05	-13	3,492	-0.37%
2018/08/30	3	28.60	3	28.38	28.25	0	3,507	0.00%
2018/08/28	5	28.25	0	0.00	28.10	5	3,518	0.14%
2018/08/24	81	28.90	14	28.57	28.65	67	3,623	1.85%
2018/08/21	5	25.37	0	0.00	25.25	5	3,393	0.15%
2018/08/20	0	0.00	1	25.60	25.25	-1	3,429	-0.03%
2018/08/17	0	0.00	12	25.72	25.60	-12	3,445	-0.35%
2018/08/16	5	25.55	15	25.09	25.60	-10	3,470	-0.29%
2018/08/15	5	25.94	20	25.68	25.65	-15	3,511	-0.43%
2018/08/14	44	25.96	48	25.42	26.20	-4	3,527	-0.11%
2018/08/13	1	26.30	39	26.14	25.60	-38	3,538	-1.07%
2018/08/08	0	0.00	2	27.80	27.70	-2	3,577	-0.06%
2018/08/07	0	0.00	4	27.88	27.75	-4	3,683	-0.11%
2018/08/03	0	0.00	9	27.83	27.80	-9	3,907	-0.23%
2018/08/02	0	0.00	15	27.81	27.75	-15	4,179	-0.36%
2018/08/01	0	0.00	4	28.15	28.05	-4	4,348	-0.09%
2018/07/31	11	28.20	5	28.14	28.15	6	4,374	0.14%
2018/07/30	10	28.65	0	0.00	28.15	10	4,411	0.23%
2018/07/27	0	0.00	1	28.00	27.90	-1	4,403	-0.02%
2018/07/24	0	0.00	4	27.83	28.05	-4	4,854	-0.08%
2018/07/23	0	0.00	3	28.20	27.60	-3	4,997	-0.06%
2018/07/20	2	27.85	0	0.00	27.80	2	5,208	0.04%
2018/07/17	0	0.00	4	29.64	29.00	-4	5,258	-0.08%
2018/07/16	5	29.37	7	29.20	29.45	-2	5,258	-0.04%
2018/07/13	7	28.59	2	28.50	28.35	5	5,234	0.10%
2018/07/12	1	28.60	0	0.00	28.45	1	5,243	0.02%
2018/07/11	3	29.13	7	29.04	28.45	-4	5,258	-0.08%
2018/07/10	2	28.70	7	28.85	28.85	-5	5,246	-0.10%
2018/07/09	3	27.83	6	28.27	28.70	-3	5,271	-0.06%
2018/07/05	0	0.00	2	28.60	27.85	-2	5,507	-0.04%
2018/07/04	4	28.55	6	28.16	28.80	-2	5,719	-0.03%
2018/07/03	0	0.00	15	29.58	28.60	-15	5,873	-0.26%
2018/07/02	9	29.83	7	29.83	29.35	2	6,167	0.03%
2018/06/29	1	30.50	13	30.78	30.15	-12	6,152	-0.20%
2018/06/28	0	0.00	3	30.17	30.00	-3	6,147	-0.05%
2018/06/27	15	31.45	25	30.39	30.00	-10	6,209	-0.16%
2018/06/26	40	28.89	3	29.60	29.40	37	6,028	0.61%
2018/06/25	0	0.00	52	30.79	29.80	-52	5,979	-0.87%
2018/06/22	3	31.75	9	31.12	30.65	-6	5,874	-0.10%
2018/06/21	0	0.00	68	33.57	32.55	-68	5,762	-1.18%
2018/06/20	38	31.40	4	30.41	33.50	34	5,433	0.63%
2018/06/19	4	29.93	1	31.65	31.65	3	4,922	0.06%
2018/06/15	2	29.23	3	29.42	28.80	-1	4,753	-0.02%
2018/06/14	0	0.00	1	31.00	31.00	-1	4,518	-0.02%
2018/06/13	34	27.61	1	28.20	28.20	33	4,452	0.74%
2018/06/11	1	25.70	0	0.00	25.70	1	4,305	0.02%
2018/06/07	4	26.01	3	26.25	25.85	1	4,274	0.02%
2018/06/06	0	0.00	4	26.15	26.10	-4	4,259	-0.09%
2018/06/04	0	0.00	5	27.21	26.60	-5	4,209	-0.12%
2018/06/01	2	25.25	2	26.85	26.65	0	4,125	0.00%
2018/05/31	0	0.00	5	25.25	24.95	-5	4,041	-0.12%
2018/05/30	0	0.00	6	25.28	25.05	-6	4,042	-0.15%
2018/05/29	3	25.33	0	0.00	25.30	3	4,028	0.07%
2018/05/28	0	0.00	4	24.80	24.65	-4	4,038	-0.10%
2018/05/23	0	0.00	3	26.20	25.70	-3	4,007	-0.07%
2018/05/22	6	26.98	0	0.00	26.80	6	3,965	0.15%
2018/05/21	1	27.15	0	0.00	26.85	1	3,947	0.03%
2018/05/17	0	0.00	1	27.50	27.40	-1	3,933	-0.03%
2018/05/15	3	28.12	34	28.48	27.70	-31	4,006	-0.77%
2018/05/14	4	27.36	2	27.43	27.30	2	3,917	0.05%
2018/05/11	34	29.18	13	27.96	27.95	21	3,874	0.54%
2018/05/10	0	0.00	44	28.34	27.55	-44	3,717	-1.18%
2018/05/09	3	28.40	2	28.78	29.15	1	3,445	0.03%
2018/05/08	1	27.20	0	0.00	26.50	1	3,292	0.03%
2018/05/07	21	27.59	5	27.51	27.60	16	3,261	0.49%
2018/05/04	1	27.75	16	27.69	27.25	-15	3,217	-0.47%
2018/05/03	5	27.35	4	27.43	28.00	1	3,167	0.03%
2018/05/02	21	28.76	1	29.00	27.55	20	3,029	0.66%
2018/04/30	9	32.04	10	31.11	30.60	-1	2,850	-0.04%
2018/04/27	25	31.71	3	31.80	32.00	22	2,698	0.82%
2018/04/26	13	33.29	32	33.74	32.95	-19	2,531	-0.75%
2018/04/25	23	36.60	0	0.00	36.60	23	2,333	0.99%
2018/04/11	1	36.00	0	0.00	39.45	1	2,378	0.04%
2018/04/09	5	37.60	0	0.00	38.00	5	1,938	0.26%
2018/04/03	0	0.00	6	34.16	34.55	-6	1,751	-0.34%
2018/03/23	2	20.40	0	0.00	20.50	2	1,098	0.18%
2018/03/08	1	21.00	0	0.00	21.40	1	1,069	0.09%
2018/02/27	0	0.00	1	22.30	22.10	-1	976	-0.10%
2018/02/05	0	0.00	3	21.77	21.60	-3	701	-0.43%
2018/02/01	3	21.03	0	0.00	21.10	3	664	0.45%
2018/01/31	2	20.80	5	20.95	21.55	-3	656	-0.46%
2018/01/30	4	21.30	4	21.50	21.25	0	628	0.00%
2018/01/23	1	22.40	0	0.00	22.30	1	594	0.17%
2018/01/22	0	0.00	23	22.56	22.35	-23	582	-3.95%
2018/01/19	0	0.00	1	22.35	22.70	-1	566	-0.18%
2018/01/17	3	23.00	0	0.00	23.00	3	509	0.59%
2018/01/16	0	0.00	3	22.80	22.30	-3	432	-0.69%