中鋼構 (2013)-群益金鼎券商分點個股進出

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
65.6
漲跌
▲3.9
漲幅
+6.32%
成交量
2,595張
產業
上市鋼鐵類股
340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

中鋼構 (2013)籌碼相關－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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
2024/04/18	1	64.10	10	64.95	65.60	-9	429	-2.09%
2024/04/17	4	61.70	0	0.00	61.70	4	387	1.03%
2024/04/10	0	0.00	1.5	62.93	62.60	-1.5	367	-0.41%
2024/04/09	1	62.00	0	0.00	63.50	1	353	0.28%
2024/04/08	4	62.40	0.5	63.60	62.50	3.5	342	1.02%
2024/04/03	1	67.40	0	0.00	63.50	1	322	0.31%
2024/03/28	0	0.00	1	61.40	60.80	-1	211	-0.47%
2024/03/22	1	61.00	0	0.00	60.00	1	202	0.49%
2024/03/21	0	0.00	0	61.50	61.30	0	202	0.00%
2024/03/07	7	59.59	8	60.94	60.40	-1	163	-0.61%
2024/03/06	4	60.58	0	0.00	60.80	4	152	2.61%
2024/03/05	0	0.00	1	62.00	58.60	-1	128	-0.78%
2024/03/04	0	0.00	1.2	56.83	58.00	-1.2	94	-1.27%
2024/02/29	0	0.00	1	53.00	53.00	-1	64	-1.54%
2023/12/26	1	56.20	0	0.00	55.60	1	57	1.74%
2023/12/18	0	0.00	2	54.65	54.30	-2	41	-4.78%
2023/12/15	3	54.23	1	55.10	54.50	2	39	5.01%
2023/10/24	1	50.80	0	0.00	50.70	1	57	1.74%
2023/10/04	0.2	53.00	0	0.00	52.70	0.2	60	0.33%
2023/07/27	0	0.00	11	55.45	55.40	-11	78	-14.05%
2023/07/10	1	55.50	0	0.00	55.30	1	81	1.23%
2023/06/27	0	58.00	0	0.00	57.40	0	108	0.00%
2023/06/09	0	0.00	7	58.70	58.50	-7	120	-5.80%
2023/03/31	0	0.00	2	58.90	58.80	-2	246	-0.81%
2023/03/29	2	61.50	0	0.00	61.50	2	250	0.80%
2023/03/28	0	61.06	0	61.00	60.80	0	243	0.00%
2023/03/27	0	60.40	0	0.00	60.50	0	240	0.00%
2023/03/15	0	58.20	0	0.00	58.10	0	285	0.00%
2023/03/08	0	60.20	0	0.00	59.90	0	288	0.00%
2023/03/01	0	60.50	0	0.00	60.00	0	287	0.00%
2023/02/06	0	0.00	2	60.70	60.60	-2	227	-0.88%
2023/02/02	1	60.00	0	0.00	60.20	1	224	0.45%
2023/01/30	1	59.20	0	0.00	59.30	1	219	0.46%
2022/12/29	0	0.00	1	59.00	59.20	-1	285	-0.35%
2022/12/21	2	59.90	2	59.40	59.40	0	285	0.00%
2022/12/13	1	60.80	1	61.30	59.20	0	284	0.00%
2022/12/06	1	57.50	1	58.40	57.40	0	276	0.00%
2022/12/05	1	57.90	0	0.00	58.00	1	273	0.36%
2022/11/08	0	0.00	1	55.10	54.80	-1	280	-0.36%
2022/10/31	0	0.00	1	53.70	53.50	-1	332	-0.30%
2022/10/21	0	0.00	0.2	54.90	54.70	-0.2	508	-0.04%
2022/10/20	0.2	54.60	1	57.50	54.60	-0.8	506	-0.16%
2022/10/19	1	56.00	1	56.20	57.20	0	480	0.00%
2022/10/14	0	0.00	1	51.60	51.70	-1	452	-0.22%
2022/10/13	0	50.60	7	50.30	50.50	-7	456	-1.53%
2022/10/12	0	0.00	1	52.50	52.80	-1	456	-0.22%
2022/10/05	1	53.20	2	53.40	53.20	-1	461	-0.22%
2022/09/27	1	52.90	0	0.00	53.10	1	467	0.21%
2022/09/26	5	53.10	0	0.00	52.50	5	468	1.07%
2022/09/12	0	0.00	2	57.20	57.30	-2	475	-0.42%
2022/08/24	0	0.00	1	59.10	58.80	-1	549	-0.18%
2022/08/18	0	0.00	5	59.50	59.70	-5	787	-0.64%
2022/08/15	0	0.00	2.1	59.59	59.30	-2.1	976	-0.21%
2022/08/12	0	0.00	0	59.60	58.70	0	1,107	0.00%
2022/08/11	0	0.00	6.4	58.59	58.50	-6.4	1,160	-0.55%
2022/08/10	0.5	59.00	0.5	58.70	58.40	0	1,164	0.00%
2022/08/09	0.5	58.98	0.1	58.80	58.70	0.4	1,164	0.03%
2022/08/08	5.1	59.27	3	59.20	58.70	2.1	1,168	0.18%
2022/08/05	0	0.00	0	59.40	59.80	0	1,165	0.00%
2022/08/04	9	59.01	5	60.20	59.10	4	1,164	0.35%
2022/08/03	5	61.82	5	61.20	59.50	0	1,156	0.00%
2022/08/02	26	59.05	29	59.12	59.90	-3	1,124	-0.27%
2022/08/01	0	0.00	10.2	57.60	57.60	-10.2	1,068	-0.95%
2022/07/21	2	52.20	0	0.00	52.20	2	1,720	0.12%
2022/07/20	2	53.60	0	0.00	53.60	2	1,745	0.11%
2022/07/07	0	0.00	6	52.67	52.70	-6	1,856	-0.32%
2022/07/04	8	53.36	1	54.00	53.20	7	1,873	0.37%
2022/06/28	0	0.00	1	55.80	55.60	-1	1,877	-0.05%
2022/06/23	0	0.00	1	54.30	53.40	-1	1,881	-0.05%
2022/06/22	0	0.00	6	53.80	53.60	-6	1,891	-0.32%
2022/06/20	1	54.80	3	54.23	54.00	-2	1,924	-0.10%
2022/06/16	4	57.85	2	57.25	57.00	2	1,937	0.10%
2022/06/15	2	60.20	2	59.00	58.40	0	1,934	0.00%
2022/06/14	0	0.00	1	57.90	57.70	-1	1,919	-0.05%
2022/06/13	0	0.00	2	58.00	57.80	-2	1,926	-0.10%
2022/06/07	0	0.00	4	59.78	60.00	-4	1,952	-0.20%
2022/06/06	0	0.00	38	60.61	60.70	-38	1,959	-1.94%
2022/06/02	0	0.00	1	60.80	60.70	-1	1,975	-0.05%
2022/06/01	0	0.00	34	61.59	61.40	-34	1,989	-1.71%
2022/05/31	52	61.83	0	0.00	62.00	52	1,987	2.62%
2022/05/30	6	61.87	4	61.10	61.90	2	1,974	0.10%
2022/05/27	8	61.33	1	61.80	61.10	7	1,909	0.37%
2022/05/26	10	61.35	35	61.45	61.50	-25	1,890	-1.32%
2022/05/25	0	0.00	2	60.35	61.00	-2	1,815	-0.11%
2022/05/24	9	59.19	11	58.85	59.00	-2	1,788	-0.11%
2022/05/23	0	0.00	14	56.99	59.00	-14	1,709	-0.82%
2022/05/20	46	58.23	40	56.06	57.80	6	1,719	0.35%
2022/05/19	21	54.92	4	55.25	55.00	17	1,685	1.01%
2022/05/17	0	0.00	4	51.05	50.90	-4	1,632	-0.25%
2022/05/16	0	0.00	1	51.10	50.80	-1	1,641	-0.06%
2022/05/13	0	0.00	1	50.90	50.50	-1	1,647	-0.06%
2022/05/12	0	51.20	1	50.50	49.65	-1	1,653	-0.06%
2022/05/11	4	52.95	0	0.00	52.50	4	1,652	0.24%
2022/05/09	3	55.00	10	53.51	53.50	-7	1,673	-0.42%
2022/05/06	0	0.00	8	56.18	56.40	-8	1,674	-0.48%
2022/05/05	0	0.00	8	57.35	57.20	-8	1,685	-0.47%
2022/05/04	3	57.33	0	0.00	57.00	3	1,691	0.18%
2022/05/03	32	58.73	55	59.33	58.10	-23	1,699	-1.35%
2022/04/29	7	58.63	39	58.16	58.70	-32	1,632	-1.96%
2022/04/28	176	58.94	125	59.99	59.30	51	1,641	3.11%	大買/大賣/
2022/04/27	1	59.50	1	58.50	61.30	0	1,297	0.00%
2022/04/26	0	0.00	16	56.04	55.80	-16	1,186	-1.35%
2022/04/25	7.2	53.75	32	52.81	52.80	-24.8	1,213	-2.04%
2022/04/22	1	56.20	0	0.00	56.20	1	1,235	0.08%
2022/04/21	3	56.27	1	57.00	56.50	2	1,389	0.14%
2022/04/20	2.1	56.73	6	56.60	56.70	-3.9	1,537	-0.25%
2022/04/18	24	58.51	58	57.78	57.30	-34	1,607	-2.12%
2022/04/15	108	60.35	2.2	59.61	59.70	105.8	1,680	6.30%	大買/鉅額交易
2022/04/14	0	0.00	5	59.32	59.20	-5	1,674	-0.30%
2022/04/13	0	0.00	9	58.44	58.70	-9	1,683	-0.53%
2022/04/12	1	56.70	3	57.57	57.90	-2	1,701	-0.12%
2022/04/08	0.1	57.00	66	57.10	57.20	-65.9	1,817	-3.63%
2022/04/07	2	56.85	5	56.70	56.90	-3	1,820	-0.16%
2022/04/06	0	0.00	13	57.84	57.80	-13	1,830	-0.71%
2022/04/01	0	0.00	23	57.87	57.50	-23	1,845	-1.25%
2022/03/31	0	0.00	11	57.71	57.60	-11	1,876	-0.59%
2022/03/30	3	57.67	10	58.00	58.00	-7	1,934	-0.36%
2022/03/29	0	0.00	4	58.20	58.10	-4	2,011	-0.20%
2022/03/28	1.1	58.05	4	58.03	58.70	-2.9	2,178	-0.13%
2022/03/25	3	59.20	1	59.50	59.50	2	2,618	0.08%
2022/03/24	18	60.47	11	60.12	60.20	7	2,979	0.23%
2022/03/23	2	58.90	0	0.00	59.30	2	2,995	0.07%
2022/03/22	4	59.43	3	60.20	59.20	1	2,994	0.03%
2022/03/18	0	0.00	3	58.60	58.40	-3	2,979	-0.10%
2022/03/17	0	0.00	5	57.10	57.90	-5	2,999	-0.17%
2022/03/16	1	57.30	2	56.75	56.60	-1	3,007	-0.03%
2022/03/15	3	57.87	2	58.00	57.70	1	3,004	0.03%
2022/03/14	2	58.50	6	58.80	58.50	-4	3,020	-0.13%
2022/03/11	5	57.92	5	58.32	57.90	0	3,026	0.00%
2022/03/09	0	0.00	8	57.33	57.40	-8	3,072	-0.26%
2022/03/08	0	0.00	10	57.24	56.90	-10	3,080	-0.32%
2022/03/07	3	58.40	4	58.25	58.10	-1	3,077	-0.03%
2022/03/04	2	59.00	0	0.00	59.00	2	3,091	0.06%
2022/03/03	15	59.57	0	0.00	59.60	15	3,122	0.48%
2022/03/02	112	59.52	1	60.00	59.60	111	3,230	3.44%	大買/鉅額交易
2022/03/01	4	60.03	1	59.10	59.10	3	3,524	0.09%
2022/02/25	1	58.20	1	58.40	58.60	0	3,594	0.00%
2022/02/24	13	59.52	0	0.00	58.30	13	3,607	0.36%
2022/02/23	4	59.65	1	60.20	60.30	3	3,593	0.08%
2022/02/22	6	60.10	22	61.32	59.90	-16	3,598	-0.44%
2022/02/21	66	62.86	0	0.00	62.00	66	3,565	1.85%
2022/02/18	31	61.29	11	61.64	61.40	20	3,475	0.58%
2022/02/14	4	60.15	0	0.00	60.20	4	3,553	0.11%
2022/02/11	1	61.00	1	61.70	61.70	0	3,564	0.00%
2022/02/10	0	0.00	1	61.50	61.70	-1	3,578	-0.03%
2022/02/09	2	61.40	7	61.09	60.90	-5	3,635	-0.14%
2022/02/08	0	0.00	5	60.20	60.40	-5	3,632	-0.14%
2022/02/07	0	0.00	3	58.80	60.10	-3	3,634	-0.08%
2022/01/26	0	0.00	2	57.80	57.70	-2	3,634	-0.06%
2022/01/25	1	58.20	6	58.13	58.00	-5	3,644	-0.14%
2022/01/24	4	58.93	1	59.00	58.80	3	3,636	0.08%
2022/01/21	3	60.97	1	61.10	60.50	2	3,619	0.06%
2022/01/20	2	61.40	2	61.25	62.00	0	3,589	0.00%
2022/01/19	3	61.00	22	61.57	60.70	-19	3,577	-0.53%
2022/01/18	11	62.61	10	62.66	62.40	1	3,557	0.03%
2022/01/17	6	62.07	34	62.06	62.20	-28	3,547	-0.79%
2022/01/14	21	63.50	0.7	62.89	63.30	20.4	3,574	0.57%
2022/01/13	42.3	62.85	12	63.02	63.20	30.3	3,449	0.88%
2022/01/12	1	60.00	13	59.44	59.20	-12	3,324	-0.36%
2022/01/11	5	61.42	52	61.79	60.50	-47	3,330	-1.41%
2022/01/10	51	62.43	9	62.50	63.00	42	3,298	1.27%
2022/01/07	0	0.00	3	60.31	60.80	-3	3,252	-0.09%
2022/01/06	8	60.75	0	0.00	60.70	8	3,277	0.24%
2022/01/05	5	60.88	0.1	61.40	61.00	4.9	3,309	0.15%
2022/01/04	14.2	61.07	5	61.42	61.30	9.2	3,333	0.27%
2022/01/03	2	60.90	1	61.10	61.40	1	3,374	0.03%
2021/12/30	0	0.00	9	59.27	59.20	-9	3,390	-0.27%
2021/12/29	0	0.00	4	59.90	59.40	-4	3,502	-0.11%
2021/12/28	0	0.00	8	59.50	59.20	-8	3,643	-0.22%
2021/12/27	0	0.00	6	60.05	59.50	-6	3,854	-0.16%
2021/12/24	4	60.60	31	61.02	60.20	-27	3,907	-0.69%
2021/12/23	3	62.23	32	62.70	62.00	-29	3,953	-0.73%
2021/12/22	67	63.27	0	0.00	63.80	67	3,997	1.68%
2021/12/21	58	61.22	141	60.94	63.00	-83	3,883	-2.14%	大賣/
2021/12/20	130	61.09	25	60.46	61.40	105	3,498	3.00%	大買/鉅額交易
2021/12/17	0	0.00	8	56.20	55.90	-8	3,262	-0.25%
2021/12/16	2	54.05	0	0.00	54.20	2	3,338	0.06%
2021/12/14	8	54.54	0	0.00	54.30	8	3,888	0.21%
2021/12/13	0	0.00	7	56.04	55.80	-7	4,090	-0.17%
2021/12/09	1	54.70	1	55.30	54.60	0	4,906	0.00%
2021/12/08	7	55.43	2	56.65	55.00	5	5,242	0.10%
2021/12/06	3	54.70	0	0.00	54.70	3	5,271	0.06%
2021/12/03	6	55.33	6.1	55.71	55.30	-0.1	5,296	0.00%
2021/12/02	1.1	54.64	1	54.40	54.30	0.1	5,308	0.00%
2021/11/29	0	0.00	0.1	54.00	54.30	-0.1	5,436	0.00%
2021/11/26	6.1	55.45	4.3	55.12	55.90	1.8	5,461	0.03%
2021/11/25	61.3	58.70	54	59.00	58.90	7.3	5,407	0.13%
2021/11/24	1	54.20	19	55.03	56.60	-18	5,206	-0.35%
2021/11/22	0	0.00	1	51.00	51.30	-1	5,759	-0.02%
2021/11/19	0.1	51.50	5	50.60	50.60	-4.9	5,905	-0.08%
2021/11/18	2	51.90	100	52.05	51.90	-98	6,191	-1.58%
2021/11/15	4	53.03	9	52.66	53.00	-5	6,955	-0.07%
2021/11/12	1	52.40	8	52.78	52.60	-7	7,126	-0.10%
2021/11/11	26	53.79	4	53.33	52.90	22	7,276	0.30%
2021/11/10	3	52.93	0	0.00	53.00	3	7,675	0.04%
2021/11/09	4	53.83	0	0.00	53.50	4	7,808	0.05%
2021/11/08	20	55.17	21	54.90	54.50	-1	7,854	-0.01%
2021/11/05	4	53.37	0	0.00	53.70	4	7,874	0.05%
2021/11/04	3	54.03	1	54.80	54.00	2	7,889	0.03%
2021/11/03	0	0.00	7	54.79	54.60	-7	7,947	-0.09%
2021/11/02	7	53.97	0	0.00	53.50	7	7,935	0.09%
2021/11/01	0	0.00	2	55.70	54.70	-2	7,919	-0.03%
2021/10/29	0	0.00	1	55.40	55.50	-1	7,904	-0.01%
2021/10/28	0	0.00	3	56.47	56.50	-3	7,889	-0.04%
2021/10/26	0	0.00	1	55.70	55.40	-1	7,872	-0.01%
2021/10/22	0.1	55.50	2.1	55.11	55.20	-2	7,829	-0.03%
2021/10/21	0.1	59.00	1	58.20	59.10	-0.9	7,776	-0.01%
2021/10/19	0	0.00	18	58.60	58.80	-18	7,725	-0.23%
2021/10/15	18	58.40	29	58.21	58.40	-11	7,697	-0.14%
2021/10/14	0.1	58.10	2	57.35	57.30	-1.9	7,666	-0.02%
2021/10/13	0	0.00	6	59.07	59.10	-6	7,630	-0.08%
2021/10/12	0	0.00	1	60.00	58.60	-1	7,587	-0.01%
2021/10/08	26.1	60.38	8	60.83	60.40	18.1	7,558	0.24%
2021/10/07	0	0.00	2	60.70	62.10	-2	7,491	-0.03%
2021/10/06	3	61.00	6	60.33	60.10	-3	7,421	-0.04%
2021/10/05	7	60.09	33	60.25	60.80	-26	7,331	-0.35%
2021/10/04	16	62.59	5	62.34	61.50	11	7,187	0.15%
2021/10/01	1	60.30	2	59.40	59.20	-1	6,984	-0.01%
2021/09/30	4	61.90	51	62.34	62.70	-47	6,923	-0.68%
2021/09/29	52	62.58	1	61.40	62.90	51	6,843	0.75%
2021/09/28	0	0.00	2	61.50	60.90	-2	6,777	-0.03%
2021/09/27	1	61.60	2	62.10	61.00	-1	6,801	-0.01%
2021/09/24	5	62.22	13	62.28	62.00	-8	6,880	-0.12%
2021/09/23	8	60.83	45	60.71	60.60	-37	7,084	-0.52%
2021/09/17	38	62.19	49	62.09	63.20	-11	7,359	-0.15%
2021/09/16	0	0.00	141	61.61	61.50	-141	6,999	-2.01%	大賣/鉅額交易
2021/09/15	27	66.66	61	67.07	66.60	-34	6,814	-0.50%
2021/09/14	180	73.08	203	75.79	71.60	-23	6,610	-0.35%	大買/大賣/
2021/09/13	295	76.61	21	75.16	77.40	274	6,078	4.51%	大買/鉅額交易
2021/09/10	3	71.97	5	73.34	70.40	-2	5,751	-0.03%
2021/09/09	0	0.00	28	70.33	72.00	-28	5,718	-0.49%
2021/09/08	0	0.00	16	71.87	69.60	-16	5,698	-0.28%
2021/09/07	5	71.12	1	72.40	72.20	4	5,674	0.07%
2021/09/06	53	74.80	95	76.79	74.80	-42	5,623	-0.75%
2021/09/02	23	73.64	0	0.00	73.40	23	5,496	0.42%
2021/08/31	13	72.70	1	72.60	72.70	12	5,413	0.22%
2021/08/30	1	73.50	5	73.24	74.20	-4	5,399	-0.07%
2021/08/27	70	76.10	137	73.18	73.40	-67	5,394	-1.24%	大賣/
2021/08/26	1	72.70	20	72.83	73.20	-19	4,850	-0.39%
2021/08/25	23	63.89	37	65.13	66.60	-14	4,776	-0.29%
2021/08/24	55	59.68	18	57.48	60.60	37	4,641	0.80%
2021/08/23	48	55.63	33	55.69	55.10	15	4,421	0.34%
2021/08/20	16	52.56	88	51.86	53.70	-72	4,285	-1.68%
2021/08/19	32	53.15	119	52.62	52.50	-87	4,075	-2.13%	大賣/
2021/08/18	171	50.82	98	51.22	51.90	73	3,763	1.94%	大買/
2021/08/17	13	50.07	103	49.71	48.75	-90	3,588	-2.51%	大賣/
2021/08/16	111	49.81	1,114.3	50.49	50.90	-1,003.3	3,431	-29.23%	大買/大賣/鉅額交易
2021/08/13	25.3	48.86	106	48.65	47.95	-80.8	2,999	-2.69%	大賣/
2021/08/12	16	47.58	84	47.60	47.60	-68	2,877	-2.36%
2021/08/11	9	46.58	2	46.95	46.40	7	2,896	0.24%
2021/08/10	2	46.15	8	46.05	46.45	-6	2,857	-0.21%
2021/08/09	32	46.12	8	45.54	46.35	24	2,888	0.83%
2021/08/06	3	44.67	0	0.00	44.60	3	2,868	0.10%
2021/08/05	79	44.13	0	0.00	44.50	79	2,929	2.70%
2021/08/04	58	44.22	1	44.30	44.40	57	3,034	1.88%
2021/08/03	66	43.95	3	44.15	44.15	63	3,149	2.00%
2021/07/30	152	43.81	5	43.85	43.60	147	3,391	4.33%	大買/鉅額交易
2021/07/29	11	43.10	2	43.60	43.60	9	3,539	0.25%
2021/07/28	32	43.08	7	43.04	43.05	25	3,656	0.68%
2021/07/27	83	43.41	23	43.51	43.40	60	3,749	1.60%
2021/07/26	20	44.10	25	44.09	43.90	-5	3,927	-0.13%
2021/07/23	0	0.00	15	44.20	44.10	-15	4,044	-0.37%
2021/07/22	15	43.78	0	0.00	43.65	15	4,094	0.37%
2021/07/21	121	44.08	9	44.86	43.80	112	4,146	2.70%	大買/鉅額交易
2021/07/20	22	44.20	0	0.00	44.45	22	4,204	0.52%
2021/07/19	0	0.00	7	45.49	45.30	-7	4,298	-0.16%
2021/07/16	0	0.00	1	45.20	45.00	-1	4,576	-0.02%
2021/07/15	7	45.18	2	44.23	45.20	5	4,649	0.11%
2021/07/14	60	43.92	6	43.62	43.95	54	4,836	1.12%
2021/07/13	236	44.52	69	44.57	44.50	167	5,117	3.26%	大買/鉅額交易
2021/07/12	1	46.05	5	45.44	45.35	-4	5,274	-0.08%
2021/07/09	106	45.13	4	45.03	45.00	102	5,297	1.93%	大買/鉅額交易
2021/07/08	35	45.40	4	45.08	45.45	31	5,528	0.56%
2021/07/07	9	45.53	2	45.20	45.10	7	5,582	0.13%
2021/07/06	3	46.20	0	0.00	46.00	3	5,665	0.05%
2021/07/05	6	46.61	13	46.47	46.40	-7	5,898	-0.12%
2021/07/02	256	46.17	19	46.13	45.90	237	6,108	3.88%	大買/鉅額交易
2021/07/01	49	47.02	66	47.10	46.85	-17	6,073	-0.28%
2021/06/30	65	48.81	50	48.73	48.05	15	6,000	0.25%
2021/06/29	157	47.63	385	47.23	47.90	-228	5,699	-4.00%	大買/大賣/鉅額交易
2021/06/28	84	44.93	40	43.90	45.45	44	5,302	0.83%
2021/06/25	25	43.20	2	43.03	42.80	23	5,173	0.44%
2021/06/24	1	42.70	7	42.81	42.80	-6	5,229	-0.11%
2021/06/23	119	42.16	18	42.15	42.70	101	5,236	1.93%	大買/鉅額交易
2021/06/22	18	43.19	18	43.19	42.75	0	5,260	0.00%
2021/06/21	82	41.71	3	41.82	41.75	79	5,221	1.51%
2021/06/18	47	42.11	0	0.00	42.20	47	5,249	0.90%
2021/06/16	134	42.10	0	0.00	42.10	134	5,305	2.53%	大買/鉅額交易
2021/06/15	0	0.00	12	42.44	42.50	-12	5,342	-0.22%
2021/06/11	6	42.27	0	0.00	42.30	6	5,376	0.11%
2021/06/10	10	41.75	3	42.17	42.50	7	5,415	0.13%
2021/06/09	0	0.00	11	42.00	41.75	-11	5,447	-0.20%
2021/06/08	0	0.00	1	42.50	42.50	-1	5,501	-0.02%
2021/06/07	0	0.00	58	42.85	42.40	-58	5,574	-1.04%
2021/06/04	63	44.41	6	44.00	43.70	57	5,616	1.01%
2021/06/03	0	0.00	1	43.40	43.35	-1	5,753	-0.02%
2021/06/02	10	43.64	1	44.00	43.70	9	5,863	0.15%
2021/06/01	6	43.04	0	0.00	43.45	6	6,185	0.10%
2021/05/31	26	44.15	2	44.33	43.25	24	6,316	0.38%
2021/05/28	14	43.88	127	43.46	43.10	-113	6,624	-1.71%	大賣/鉅額交易
2021/05/27	16	41.44	1	41.50	41.45	15	6,636	0.23%
2021/05/26	20	40.70	3	41.55	41.30	17	6,844	0.25%
2021/05/25	103	40.87	2	40.90	41.05	101	6,834	1.48%	大買/鉅額交易
2021/05/24	0	0.00	13	41.30	40.90	-13	6,834	-0.19%
2021/05/21	0	0.00	26	40.64	40.75	-26	6,848	-0.38%
2021/05/20	11	40.31	1	40.10	40.05	10	6,852	0.15%
2021/05/19	71	41.28	66	40.74	41.35	5	6,830	0.07%
2021/05/18	0	0.00	3	37.67	39.45	-3	6,746	-0.04%
2021/05/17	0	0.00	3	36.40	35.90	-3	6,695	-0.04%
2021/05/14	50	38.86	23	39.28	39.35	27	6,636	0.41%
2021/05/13	15	39.30	20	39.92	39.65	-5	6,581	-0.08%
2021/05/12	0	0.00	8	42.42	41.55	-8	6,510	-0.12%
2021/05/11	2	48.28	16	47.39	45.90	-14	6,400	-0.22%
2021/05/10	26	48.04	2	47.83	48.20	24	6,281	0.38%
2021/05/07	2	46.95	15	46.20	46.60	-13	6,147	-0.21%
2021/05/06	2	48.63	1	49.20	48.50	1	6,038	0.02%
2021/05/05	1	47.90	8	47.34	47.50	-7	5,885	-0.12%
2021/05/04	5	45.00	10	44.86	45.00	-5	5,763	-0.09%
2021/05/03	11	49.87	109	49.48	48.50	-98	5,669	-1.73%	大賣/
2021/04/29	76	48.06	3	47.95	48.55	73	5,488	1.33%
2021/04/28	0	0.00	11	47.35	46.95	-11	5,382	-0.20%
2021/04/27	3	47.55	0	0.00	47.55	3	5,351	0.06%
2021/04/26	1	47.35	1	47.25	48.15	0	5,293	0.00%
2021/04/23	10	47.44	13	47.45	47.45	-3	5,230	-0.06%
2021/04/22	7	51.21	15	51.27	49.00	-8	5,142	-0.16%
2021/04/21	0	0.00	51.2	48.91	49.15	-51.2	4,854	-1.05%
2021/04/20	24.2	48.91	6	48.63	49.50	18.2	4,781	0.38%
2021/04/19	37	50.43	38	49.98	51.00	-1	4,602	-0.02%
2021/04/16	83	46.71	4	46.18	46.45	79	4,316	1.83%
2021/04/15	5	45.28	36	45.43	45.15	-31	4,144	-0.75%
2021/04/14	190	45.58	145	45.65	45.10	45	4,100	1.10%	大買/大賣/
2021/04/13	0	0.00	114	45.66	45.25	-114	3,883	-2.94%	大賣/鉅額交易
2021/04/12	81	45.22	0	0.00	45.65	81	3,834	2.11%
2021/04/09	37	44.70	12	46.40	44.85	25	3,734	0.67%
2021/04/08	2	44.00	1	45.75	46.90	1	3,482	0.03%
2021/04/06	0	0.00	2	42.43	42.45	-2	3,234	-0.06%
2021/03/31	0	0.00	46	41.77	41.90	-46	3,156	-1.46%
2021/03/29	0	0.00	35	41.95	42.00	-35	3,142	-1.11%
2021/03/26	44	41.08	0	0.00	41.25	44	3,183	1.38%
2021/03/25	0	0.00	0	41.20	40.80	0	3,256	0.00%
2021/03/23	10	41.40	10	41.35	41.20	0	3,180	0.00%
2021/03/22	5	41.70	0	0.00	41.70	5	3,165	0.16%
2021/03/19	77	41.74	0	0.00	41.60	77	3,206	2.40%
2021/03/17	2	41.35	0	0.00	41.80	2	3,299	0.06%
2021/03/16	0	0.00	1	41.95	41.75	-1	3,317	-0.03%
2021/03/15	1	42.20	1	42.25	42.20	0	3,278	0.00%
2021/03/12	4	42.30	2	42.00	42.00	2	3,244	0.06%
2021/03/11	1	42.55	0	0.00	42.70	1	3,194	0.03%
2021/03/10	1	41.85	2	41.85	43.00	-1	3,122	-0.03%
2021/03/09	95	42.32	93	42.35	42.50	2	3,043	0.07%
2021/03/08	2	40.68	1	40.50	41.40	1	2,815	0.04%
2021/03/05	86	40.57	87	40.62	41.00	-1	2,707	-0.04%
2021/03/04	0	0.00	30	38.99	39.40	-30	2,379	-1.26%
2021/03/03	34	38.57	35	38.66	38.75	-1	2,235	-0.04%
2021/03/02	0	0.00	1	38.00	38.00	-1	1,860	-0.05%
2021/02/26	0	0.00	1,463	34.55	34.55	-1,463	1,837	-79.61%	大賣/鉅額交易
2021/02/23	0	0.00	2	31.83	31.75	-2	1,614	-0.12%
2021/02/22	0	0.00	2	31.35	31.35	-2	1,593	-0.13%
2021/02/18	0	0.00	1	29.75	30.10	-1	1,563	-0.06%
2021/02/17	2	29.20	0	0.00	29.30	2	1,564	0.13%
2021/02/05	0	0.00	2	28.60	28.60	-2	1,561	-0.13%
2021/01/26	1	28.85	0	0.00	28.75	1	1,775	0.06%
2021/01/22	1	27.65	1	28.25	28.45	0	1,785	0.00%
2021/01/15	1	30.00	1	29.55	29.55	0	1,768	0.00%
2021/01/14	3	30.73	0	0.00	30.50	3	1,749	0.17%
2021/01/13	0	0.00	2	30.75	30.75	-2	1,747	-0.11%
2021/01/12	600	30.97	0	0.00	30.85	600	1,742	34.44%	大買/鉅額交易
2021/01/11	168	31.56	0	0.00	31.60	168	1,719	9.77%	大買/鉅額交易
2021/01/08	200	32.13	0	0.00	32.15	200	1,713	11.68%	大買/鉅額交易
2021/01/06	300	32.53	2	32.23	32.35	298	1,715	17.38%	大買/鉅額交易
2021/01/05	1	32.80	1	33.35	33.00	0	1,697	0.00%
2021/01/04	1	32.80	1	32.75	32.75	0	1,687	0.00%
2020/12/29	0	0.00	1	33.10	32.45	-1	1,686	-0.06%
2020/12/28	1	32.65	4	32.60	32.55	-3	1,645	-0.18%
2020/12/23	197	32.79	210	32.80	33.35	-13	1,632	-0.80%	大買/大賣/
2020/12/22	105	33.46	99	34.16	33.10	6	1,645	0.36%	大買/
2020/12/21	0	0.00	30	34.19	34.50	-30	1,568	-1.91%
2020/12/18	18	32.60	1	32.70	32.60	17	1,468	1.16%
2020/12/15	1	33.70	2	32.90	32.80	-1	1,486	-0.07%
2020/12/14	10	32.85	14	33.54	34.10	-4	1,440	-0.28%
2020/12/11	11	31.75	11	32.18	31.90	0	1,338	0.00%
2020/12/10	10	31.80	21	32.34	31.80	-11	1,357	-0.81%
2020/12/09	3	31.07	1	31.15	31.15	2	1,460	0.14%
2020/12/08	11	31.05	0	0.00	31.00	11	1,856	0.59%
2020/12/07	0	0.00	1	31.05	31.05	-1	1,906	-0.05%
2020/12/03	2	31.40	0	0.00	31.35	2	2,204	0.09%
2020/12/02	5	31.70	6	31.88	31.65	-1	2,352	-0.04%
2020/12/01	8	31.84	11	32.28	32.15	-3	2,356	-0.13%
2020/11/30	1	32.10	125	32.58	32.10	-124	2,358	-5.26%	大賣/鉅額交易
2020/11/27	11	31.92	0	0.00	32.10	11	2,333	0.47%
2020/11/26	32	31.90	3	31.83	32.10	29	2,335	1.24%
2020/11/25	24	31.85	37	32.18	31.80	-13	2,354	-0.55%
2020/11/24	11	31.32	0	0.00	31.15	11	2,270	0.48%
2020/11/23	21	31.01	2	31.08	31.30	19	2,273	0.84%
2020/11/20	96	30.69	0	0.00	30.70	96	2,267	4.23%
2020/11/19	6	31.05	6	31.08	30.95	0	2,274	0.00%
2020/11/18	10	30.85	0	0.00	30.95	10	2,278	0.44%
2020/11/17	1	30.50	2	30.78	30.80	-1	2,289	-0.04%
2020/11/16	0	0.00	1	30.60	30.60	-1	2,315	-0.04%
2020/11/13	2	31.00	0	0.00	31.00	2	2,331	0.09%
2020/11/12	2	31.48	1	31.70	31.10	1	2,406	0.04%
2020/11/11	1	31.10	7	31.51	31.75	-6	2,418	-0.25%
2020/11/10	0	0.00	5	31.24	31.00	-5	2,393	-0.21%
2020/11/09	2	30.93	1	31.00	31.05	1	2,386	0.04%
2020/11/06	0	0.00	1	30.55	30.55	-1	2,383	-0.04%
2020/11/05	1	30.90	5	30.84	31.00	-4	2,412	-0.17%
2020/11/04	10	31.30	8	30.99	31.10	2	2,501	0.08%
2020/11/03	2	30.20	0	0.00	30.25	2	2,454	0.08%
2020/11/02	1	29.45	0	0.00	29.50	1	2,451	0.04%
2020/10/30	0	0.00	1	29.50	29.50	-1	2,464	-0.04%
2020/10/29	1	29.55	1	29.65	29.65	0	2,492	0.00%
2020/10/28	4	30.28	1	30.20	29.90	3	2,542	0.12%
2020/10/27	1	29.15	1	29.50	29.50	0	2,521	0.00%
2020/10/23	0	0.00	1	29.65	29.65	-1	2,527	-0.04%
2020/10/22	1	29.50	0	0.00	29.50	1	2,530	0.04%
2020/10/21	1	29.60	1	29.65	29.65	0	2,534	0.00%
2020/10/20	1	29.60	1	29.50	29.50	0	2,542	0.00%
2020/10/19	3	29.90	2	29.98	29.90	1	2,548	0.04%
2020/10/16	1	30.00	3	29.75	29.75	-2	2,577	-0.08%
2020/10/15	1	30.55	1	30.25	30.25	0	2,579	0.00%
2020/10/14	3	30.90	2	30.78	30.75	1	2,583	0.04%
2020/10/13	1	30.40	0	0.00	30.35	1	2,620	0.04%
2020/10/12	0	0.00	1	30.85	30.80	-1	2,623	-0.04%
2020/10/06	0	0.00	3	30.62	30.50	-3	2,650	-0.11%
2020/10/05	2	29.68	1	29.85	29.85	1	2,639	0.04%
2020/09/30	1	29.45	1	29.60	29.60	0	2,646	0.00%
2020/09/28	6	29.17	6	29.12	29.25	0	2,632	0.00%
2020/09/25	2	29.08	2	28.93	28.55	0	2,620	0.00%
2020/09/24	2	29.58	0	0.00	28.80	2	2,587	0.08%
2020/09/23	0	0.00	1	30.40	30.40	-1	2,554	-0.04%
2020/09/22	7	30.71	10	30.78	30.55	-3	2,541	-0.12%
2020/09/21	0	0.00	13	31.68	31.45	-13	2,513	-0.52%
2020/09/18	7	31.59	29.1	31.80	31.40	-22.1	2,496	-0.88%
2020/09/17	3	31.27	3	31.67	31.25	0	2,468	0.00%
2020/09/16	34	31.28	2	31.35	31.30	32	2,436	1.31%
2020/09/15	6	31.72	2	31.70	31.55	4	2,401	0.17%
2020/09/14	29	32.38	39	32.66	32.30	-10	2,372	-0.42%
2020/09/11	55.1	32.36	49	33.24	32.50	6.1	2,214	0.27%
2020/09/10	16	31.76	12	31.48	31.70	4	1,813	0.22%
2020/09/09	3	31.58	4	31.65	32.15	-1	1,753	-0.06%
2020/09/08	25	31.49	155	31.86	30.85	-130	1,636	-7.95%	大賣/鉅額交易
2020/09/07	154	31.51	26	31.13	31.60	128	1,439	8.89%	大買/鉅額交易
2020/09/04	0	0.00	2	28.90	28.75	-2	1,291	-0.15%
2020/09/03	2	28.90	0	0.00	29.00	2	1,282	0.16%
2020/09/02	0	0.00	1	28.45	28.60	-1	1,301	-0.08%
2020/09/01	1	28.45	0	0.00	28.45	1	1,303	0.08%
2020/08/27	6	28.61	24	28.27	28.20	-18	1,271	-1.42%
2020/08/24	0	0.00	1	28.80	28.45	-1	1,242	-0.08%
2020/08/21	1	28.30	1	28.45	28.50	0	1,249	0.00%
2020/08/20	9	28.45	3.1	27.80	27.80	5.9	1,237	0.48%
2020/08/19	5	29.00	0.1	28.85	28.75	4.9	1,201	0.41%
2020/08/18	10	29.80	0	0.00	29.10	10	1,173	0.85%
2020/08/17	2.2	28.80	3	28.68	29.30	-0.8	1,091	-0.07%
2020/08/12	0	0.00	18	28.21	28.35	-18	1,059	-1.70%
2020/08/11	24	28.44	14	28.54	28.00	10	1,063	0.94%
2020/08/10	30	28.23	22	28.78	29.00	8	1,022	0.78%
2020/08/07	0	0.00	1	27.35	27.30	-1	924	-0.11%
2020/08/04	0	0.00	1	26.95	27.15	-1	877	-0.11%
2020/07/30	5	25.70	5	25.95	25.30	0	841	0.00%
2020/07/23	1	26.15	0	0.00	26.20	1	819	0.12%
2020/07/22	2	26.40	0	0.00	26.40	2	808	0.25%
2020/07/17	4	26.85	1	27.00	26.75	3	739	0.41%
2020/07/13	0	0.00	5	25.85	25.90	-5	618	-0.81%
2020/07/06	1	25.80	0	0.00	25.70	1	590	0.17%
2020/07/03	5	25.75	0	0.00	25.65	5	589	0.85%
2020/07/01	0	0.00	1	25.50	25.70	-1	581	-0.17%
2020/06/24	1	25.85	0	0.00	25.55	1	574	0.17%
2020/06/19	2	25.90	0	0.00	25.70	2	572	0.35%
2020/06/09	5	26.40	3	25.45	26.00	2	559	0.36%
2020/06/08	2	25.25	0	0.00	25.25	2	528	0.38%
2020/06/05	3	25.03	0	0.00	25.15	3	518	0.58%
2020/05/21	1	24.30	0	0.00	24.20	1	459	0.22%
2020/05/19	1	24.45	0	0.00	24.40	1	445	0.22%
2020/05/18	1	24.75	0	0.00	24.85	1	433	0.23%
2020/05/11	0	0.00	1	24.10	24.10	-1	382	-0.26%
2020/04/14	0	0.00	3	20.87	21.10	-3	301	-1.00%
2020/04/13	0	0.00	1	20.40	20.40	-1	298	-0.34%
2020/03/24	0	0.00	1	17.85	18.30	-1	287	-0.35%
2020/03/19	0	0.00	4	17.60	16.60	-4	279	-1.43%
2020/03/17	5	19.00	0	0.00	18.90	5	263	1.90%
2020/03/13	0	0.00	2	19.30	19.25	-2	252	-0.79%
2020/01/13	1	25.40	0	0.00	25.10	1	234	0.43%
2019/12/18	0	0.00	5	24.85	24.85	-5	342	-1.46%
2019/11/18	5	24.30	0	0.00	24.35	5	403	1.24%
2019/10/29	0	0.00	3	24.60	24.60	-3	362	-0.83%
2019/10/02	22	26.59	32	26.41	26.40	-10	370	-2.70%
2019/08/26	0	0.00	3	23.47	23.45	-3	241	-1.24%
2019/08/02	3	23.50	0	0.00	23.50	3	258	1.16%
2019/06/04	0	0.00	1	25.90	25.90	-1	551	-0.18%
2019/05/02	1	27.00	0	0.00	26.60	1	910	0.11%
2019/04/15	0	0.00	3	26.60	26.65	-3	947	-0.32%
2019/04/03	3	26.55	0	0.00	26.60	3	1,001	0.30%
2019/04/01	0	0.00	1	26.55	26.75	-1	1,100	-0.09%
2019/03/21	8	28.06	9	27.49	27.40	-1	1,233	-0.08%
2019/03/20	34	27.85	34	27.39	27.25	0	1,202	0.00%
2019/03/19	1	27.05	0	0.00	27.20	1	1,132	0.09%
2019/02/21	0	0.00	1	27.15	26.80	-1	1,274	-0.08%
2019/02/20	2	27.98	1	27.50	27.40	1	1,250	0.08%
2019/02/19	12	27.36	15	27.87	27.80	-3	1,228	-0.24%
2019/02/12	0	0.00	2	26.95	27.00	-2	1,236	-0.16%
2019/01/29	0	0.00	5	27.00	27.00	-5	1,236	-0.40%
2019/01/25	1	26.70	0	0.00	26.50	1	1,288	0.08%
2019/01/24	1	27.10	5	26.91	26.80	-4	1,282	-0.31%
2019/01/21	7	25.54	4	25.40	25.55	3	1,242	0.24%
2019/01/15	1	26.35	1	26.55	26.60	0	1,326	0.00%
2019/01/10	1	26.50	1	26.65	26.65	0	1,388	0.00%
2019/01/03	2	25.55	1	25.75	25.65	1	1,557	0.06%
2019/01/02	0	0.00	5	25.85	25.80	-5	1,603	-0.31%
2018/12/24	6	28.09	5	28.33	27.40	1	1,969	0.05%
2018/12/22	29	27.89	32	27.76	27.70	-3	2,010	-0.15%
2018/12/20	9	26.37	4	26.06	26.10	5	2,275	0.22%
2018/12/14	0	0.00	3	25.48	25.45	-3	3,425	-0.09%
2018/12/12	1	25.65	0	0.00	25.70	1	3,781	0.03%
2018/12/10	14	25.90	0	0.00	25.35	14	4,155	0.34%
2018/12/07	1	25.20	15	25.21	25.20	-14	4,567	-0.31%
2018/12/06	0	0.00	1	25.20	25.20	-1	4,835	-0.02%
2018/12/05	1	25.65	0	0.00	25.60	1	4,875	0.02%
2018/12/04	0	0.00	1	26.10	26.10	-1	4,991	-0.02%
2018/12/03	2	25.85	0	0.00	26.10	2	5,147	0.04%
2018/11/30	4	25.56	1	25.70	25.55	3	5,162	0.06%
2018/11/28	1	25.75	1	26.05	26.00	0	5,154	0.00%
2018/11/27	0	0.00	1	25.85	25.85	-1	5,151	-0.02%
2018/11/26	6	26.48	2	26.20	26.45	4	5,143	0.08%
2018/11/23	1	27.10	1	26.70	26.70	0	5,140	0.00%
2018/11/22	0	0.00	1	27.00	27.00	-1	5,145	-0.02%
2018/11/21	1	27.10	0	0.00	27.20	1	5,151	0.02%
2018/11/20	0	0.00	1	27.40	27.40	-1	5,197	-0.02%
2018/11/19	1	27.60	0	0.00	27.50	1	5,451	0.02%
2018/11/15	7	28.04	5	27.88	27.90	2	5,487	0.04%
2018/11/14	4	28.53	2	28.08	28.00	2	5,475	0.04%
2018/11/13	1	27.20	3	27.12	27.40	-2	5,381	-0.04%
2018/11/09	0	0.00	2	27.30	27.30	-2	5,368	-0.04%
2018/11/06	1	27.40	0	0.00	26.70	1	5,392	0.02%
2018/10/30	1	25.50	0	0.00	25.50	1	5,298	0.02%
2018/10/29	3	25.15	2	25.33	25.40	1	5,286	0.02%
2018/10/26	2	25.70	1	25.10	25.10	1	5,283	0.02%
2018/10/25	6	25.67	7	25.79	25.50	-1	5,266	-0.02%
2018/10/24	3	27.05	4	26.89	26.85	-1	5,241	-0.02%
2018/10/23	3	27.88	1	28.40	27.55	2	5,276	0.04%
2018/10/22	3	28.20	0	0.00	28.10	3	5,268	0.06%
2018/10/19	3	27.87	3	28.08	27.90	0	5,261	0.00%
2018/10/18	4	28.39	3	28.42	28.40	1	5,244	0.02%
2018/10/17	1	28.15	0	0.00	28.00	1	5,240	0.02%
2018/10/16	0	0.00	5	28.87	28.65	-5	5,216	-0.10%
2018/10/15	2	28.70	2	29.05	28.90	0	5,209	0.00%
2018/10/12	3	28.68	3	28.72	28.90	0	5,187	0.00%
2018/10/11	3	28.40	4	28.48	28.15	-1	5,151	-0.02%
2018/10/08	0	0.00	2	31.48	31.50	-2	5,103	-0.04%
2018/10/05	13	31.35	15	31.29	30.70	-2	5,050	-0.04%
2018/10/03	4	33.49	3	33.02	32.00	1	4,945	0.02%
2018/10/02	0	0.00	1	33.15	33.15	-1	4,826	-0.02%
2018/10/01	4	33.65	5	33.96	33.70	-1	4,780	-0.02%
2018/09/28	7	34.61	3	34.45	33.95	4	4,671	0.09%
2018/09/27	5	35.37	2	35.55	35.40	3	4,499	0.07%
2018/09/26	55	35.36	81	35.53	36.10	-26	4,349	-0.60%
2018/09/25	53	35.19	33	35.55	34.60	20	4,034	0.50%
2018/09/21	17	33.88	23	33.62	33.45	-6	3,571	-0.17%
2018/09/20	2	32.50	1	32.75	32.75	1	3,398	0.03%
2018/09/19	16	33.15	10	33.23	32.50	6	3,343	0.18%
2018/09/18	2	31.90	6	31.68	31.30	-4	3,358	-0.12%
2018/09/17	1	33.00	18	32.88	32.35	-17	3,306	-0.51%
2018/09/14	21	31.46	17	31.91	31.80	4	3,240	0.12%
2018/09/13	18	32.82	21	32.73	32.60	-3	3,161	-0.09%
2018/09/12	28	31.10	69	31.18	31.60	-41	3,062	-1.34%
2018/09/11	2	28.55	36	28.49	28.75	-34	3,301	-1.03%
2018/09/10	13	29.06	4	29.00	29.00	9	3,417	0.26%
2018/09/07	34	28.56	8	28.96	28.40	26	3,528	0.74%
2018/09/06	1	28.50	16	27.91	27.50	-15	3,424	-0.44%
2018/09/05	16	28.22	2	28.15	28.30	14	3,520	0.40%
2018/09/04	0	0.00	1	27.30	27.30	-1	3,480	-0.03%
2018/09/03	1	27.05	1	27.05	27.05	0	3,492	0.00%
2018/08/31	2	28.08	0	0.00	27.85	2	3,500	0.06%
2018/08/30	1	28.80	1	28.25	28.25	0	3,507	0.00%
2018/08/29	0	0.00	0.1	28.35	28.10	-0.1	3,505	0.00%
2018/08/28	1	28.20	15	28.15	28.10	-14	3,518	-0.40%
2018/08/24	17.1	28.68	71	28.86	28.65	-54	3,623	-1.49%
2018/08/23	117	27.60	48	27.71	28.15	69	3,380	2.04%	大買/
2018/08/16	0	0.00	1	25.50	25.60	-1	3,470	-0.03%
2018/08/13	0	0.00	1	25.20	25.60	-1	3,538	-0.03%
2018/08/10	2	27.55	0	0.00	26.85	2	3,532	0.06%
2018/08/06	1	27.80	1	28.00	28.00	0	3,734	0.00%
2018/08/03	1	27.80	1	28.05	27.80	0	3,907	0.00%
2018/08/02	0	0.00	2	27.88	27.75	-2	4,179	-0.05%
2018/08/01	0	0.00	1	28.05	28.05	-1	4,348	-0.02%
2018/07/31	1	28.20	0	0.00	28.15	1	4,374	0.02%
2018/07/30	20	29.18	22	28.86	28.15	-2	4,411	-0.05%
2018/07/27	1	28.00	0	0.00	27.90	1	4,403	0.02%
2018/07/26	2	28.15	2	27.85	27.85	0	4,537	0.00%
2018/07/24	1	27.60	1	28.15	28.05	0	4,854	0.00%
2018/07/23	1	27.80	1	27.60	27.60	0	4,997	0.00%
2018/07/20	1	28.35	2	28.10	27.80	-1	5,208	-0.02%
2018/07/16	2	29.30	0	0.00	29.45	2	5,258	0.04%
2018/07/09	0	0.00	1	28.20	28.70	-1	5,271	-0.02%
2018/07/06	4	27.99	3	28.32	27.90	1	5,327	0.02%
2018/07/05	12	27.90	0	0.00	27.85	12	5,507	0.22%
2018/07/03	1	29.65	3	28.78	28.60	-2	5,873	-0.03%
2018/07/02	15	29.28	7	29.53	29.35	8	6,167	0.13%
2018/06/29	4	30.91	8	30.77	30.15	-4	6,152	-0.07%
2018/06/28	19	30.47	20	30.36	30.00	-1	6,147	-0.02%
2018/06/27	24	31.04	61	31.89	30.00	-37	6,209	-0.60%
2018/06/26	16	29.16	16	29.46	29.40	0	6,028	0.00%
2018/06/25	10	31.11	4	31.10	29.80	6	5,979	0.10%
2018/06/22	2	31.15	18	31.65	30.65	-16	5,874	-0.27%
2018/06/21	46	33.68	36	33.72	32.55	10	5,762	0.17%
2018/06/20	31	31.55	37	31.74	33.50	-6	5,433	-0.11%
2018/06/19	14	30.08	13	30.28	31.65	1	4,922	0.02%
2018/06/15	19	29.34	23	29.08	28.80	-4	4,753	-0.08%
2018/06/14	61	31.00	0	0.00	31.00	61	4,518	1.35%
2018/06/13	0	0.00	2	27.70	28.20	-2	4,452	-0.04%
2018/06/11	1	25.80	1	25.70	25.70	0	4,305	0.00%
2018/06/07	1	26.15	0	0.00	25.85	1	4,274	0.02%
2018/06/05	0	0.00	1	26.00	26.00	-1	4,232	-0.02%
2018/06/04	10	26.90	13	27.08	26.60	-3	4,209	-0.07%
2018/06/01	3	26.80	3	26.83	26.65	0	4,125	0.00%
2018/05/31	0	0.00	1	25.45	24.95	-1	4,041	-0.02%
2018/05/29	0	0.00	1	25.10	25.30	-1	4,028	-0.02%
2018/05/28	1	24.80	0	0.00	24.65	1	4,038	0.02%
2018/05/25	2	25.80	0	0.00	25.45	2	4,011	0.05%
2018/05/23	2	26.75	0	0.00	25.70	2	4,007	0.05%
2018/05/22	0	0.00	3	27.18	26.80	-3	3,965	-0.08%
2018/05/18	0	0.00	1	27.50	27.10	-1	3,931	-0.03%
2018/05/17	1	27.80	1	27.55	27.40	0	3,933	0.00%
2018/05/16	0	0.00	32	27.74	27.80	-32	4,012	-0.80%
2018/05/15	1	28.45	0	0.00	27.70	1	4,006	0.02%
2018/05/14	1	27.40	0	0.00	27.30	1	3,917	0.03%
2018/05/11	1	28.50	2	28.58	27.95	-1	3,874	-0.03%
2018/05/10	38	28.66	32	28.49	27.55	6	3,717	0.16%
2018/05/09	3	27.68	16	26.79	29.15	-13	3,445	-0.38%
2018/05/08	8	27.64	0	0.00	26.50	8	3,292	0.24%
2018/05/07	20	27.65	4	27.43	27.60	16	3,261	0.49%
2018/05/04	4	28.13	7	27.82	27.25	-3	3,217	-0.09%
2018/05/03	5	27.44	7	27.50	28.00	-2	3,167	-0.06%
2018/05/02	79	28.23	55	28.63	27.55	24	3,029	0.79%
2018/04/30	4	30.76	4	31.26	30.60	0	2,850	0.00%
2018/04/27	1	31.70	7	31.00	32.00	-6	2,698	-0.22%
2018/04/26	31	34.94	0	0.00	32.95	31	2,531	1.22%
2018/04/25	0	0.00	1	35.00	36.60	-1	2,333	-0.04%
2018/04/23	0	0.00	1	36.25	36.00	-1	2,389	-0.04%
2018/04/20	1	34.75	0	0.00	34.80	1	2,378	0.04%
2018/04/16	0	0.00	3	36.25	36.80	-3	2,531	-0.12%
2018/04/12	1	37.10	0	0.00	38.90	1	2,450	0.04%
2018/04/11	4	37.40	7	38.79	39.45	-3	2,378	-0.13%
2018/04/10	22	39.05	51	39.08	35.90	-29	2,177	-1.33%
2018/04/09	52	37.98	57	37.93	38.00	-5	1,938	-0.26%
2018/04/03	52	34.38	152	34.55	34.55	-100	1,751	-5.71%	大賣/
2018/04/02	150	31.45	0	0.00	31.45	150	1,424	10.53%	大買/鉅額交易
2018/03/30	1	26.00	0	0.00	26.00	1	1,356	0.07%
2018/03/27	1	21.80	0	0.00	21.55	1	1,124	0.09%
2018/03/22	2	21.10	0	0.00	20.95	2	1,093	0.18%
2018/03/15	0	0.00	2	21.30	21.30	-2	1,082	-0.18%
2018/03/12	0	0.00	1	21.20	21.20	-1	1,075	-0.09%
2018/03/06	0	0.00	7	21.37	21.30	-7	1,065	-0.66%
2018/03/02	3	22.25	6	22.45	22.30	-3	1,041	-0.29%
2018/03/01	14	23.07	12	23.24	22.80	2	1,030	0.19%
2018/02/26	6	22.69	6	22.73	22.40	0	962	0.00%
2018/02/23	3	21.95	0	0.00	21.40	3	929	0.32%
2018/02/22	0	0.00	5	21.20	21.10	-5	910	-0.55%
2018/02/12	0	0.00	6	21.42	21.20	-6	893	-0.67%
2018/02/09	9	20.76	2	21.00	21.75	7	878	0.80%
2018/02/08	32	22.91	24	22.98	22.30	8	855	0.93%
2018/02/07	3	21.68	1	21.70	21.90	2	748	0.27%
2018/01/22	0	0.00	4	22.40	22.35	-4	582	-0.69%
2018/01/19	2	23.18	0	0.00	22.70	2	566	0.35%
2018/01/16	2	22.75	0	0.00	22.30	2	432	0.46%
2018/01/15	0	0.00	226	22.67	22.35	-226	401	-56.22%	大賣/鉅額交易
2018/01/12	227	23.95	2	23.80	23.95	225	312	72.08%	大買/鉅額交易
2018/01/11	14	20.73	1	21.80	21.80	13	169	7.68%
2018/01/08	3	19.65	2	20.00	20.05	1	120	0.83%
2018/01/04	2	19.65	0	0.00	19.65	2	108	1.85%
2018/01/03	1	19.70	0.1	19.65	19.65	0.9	107	0.84%
2018/01/02	2	20.05	2.2	19.90	19.85	-0.2	106	-0.19%