中鋼構 (2013)-美商高盛券商分點個股進出

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
61.8
漲跌
▼0.3
漲幅
-0.48%
成交量
135張
產業
上市鋼鐵類股
341人加入追蹤

立即追蹤
本地時間:13:30

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

中鋼構 (2013)籌碼相關－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛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
2024/04/29	2	62.30	0	0.00	62.10	2	479	0.42%
2024/04/26	5	61.74	0	0.00	61.70	5	477	1.05%
2024/04/25	12	62.73	4	62.90	62.30	8	472	1.69%
2024/04/24	0	0.00	1	62.80	63.10	-1	469	-0.21%
2024/04/23	4	63.85	5	63.18	63.60	-1	464	-0.22%
2024/04/22	43	62.93	0	0.00	62.10	43	453	9.49%
2024/04/19	28	63.15	3	64.17	63.10	25	444	5.62%
2024/04/18	39	64.86	45	64.94	65.60	-6	429	-1.40%
2024/04/17	13	60.43	1	60.00	61.70	12	387	3.10%
2024/04/15	1	61.20	0	0.00	61.60	1	378	0.26%
2024/04/12	0	0.00	1	61.50	61.20	-1	375	-0.27%
2024/04/11	24	61.28	0	0.00	61.60	24	374	6.42%
2024/04/10	2	63.40	42	63.26	62.60	-40	367	-10.89%
2024/04/09	3	63.23	2	62.15	63.50	1	353	0.28%
2024/04/08	17	62.57	1	62.50	62.50	16	342	4.67%
2024/04/03	56	64.71	3	67.40	63.50	53	322	16.43%
2024/04/02	0	0.00	3	62.70	62.30	-3	216	-1.39%
2024/04/01	0	0.00	18	62.97	62.60	-18	216	-8.30%
2024/03/29	0	0.00	3	63.33	63.80	-3	225	-1.33%
2024/03/28	0	0.00	1	60.80	60.80	-1	211	-0.47%
2024/03/27	1	61.40	1	59.90	59.90	0	205	0.00%
2024/03/26	1	59.90	0	0.00	59.30	1	204	0.49%
2024/03/22	2	60.00	12	60.52	60.00	-10	202	-4.93%
2024/03/21	5	61.44	15	61.76	61.30	-10	202	-4.93%
2024/03/20	0	0.00	19	59.90	61.40	-19	200	-9.50%
2024/03/19	2	59.00	2	59.00	59.00	0	190	0.00%
2024/03/18	1	59.00	3	59.00	59.10	-2	189	-1.06%
2024/03/15	0	0.00	1	59.50	58.90	-1	188	-0.53%
2024/03/14	1	58.90	1	59.20	59.50	0	187	0.00%
2024/03/13	0	0.00	1	60.30	59.20	-1	185	-0.54%
2024/03/12	2	60.60	3	59.23	60.10	-1	183	-0.54%
2024/03/11	1	58.80	2	59.65	58.30	-1	173	-0.58%
2024/03/08	1	59.00	10	59.36	59.60	-9	170	-5.27%
2024/03/06	1	60.20	4	59.25	60.80	-3	152	-1.96%
2024/03/05	0	0.00	3	60.17	58.60	-3	128	-2.34%
2024/02/27	0	0.00	1	53.00	52.70	-1	64	-1.56%
2024/02/23	4	52.70	4	53.00	52.80	0	63	0.00%
2024/02/22	0	0.00	3	52.80	52.60	-3	63	-4.73%
2024/02/21	2	52.50	5	52.80	52.60	-3	63	-4.74%
2024/02/20	0	0.00	5	52.48	52.30	-5	63	-7.93%
2024/02/19	7	52.63	0	0.00	52.60	7	62	11.28%
2024/02/16	2	52.60	0	0.00	52.50	2	61	3.24%
2024/02/15	4	52.70	4	52.90	52.50	0	61	0.00%
2024/02/05	0	0.00	4	52.63	52.50	-4	61	-6.51%
2024/02/02	3	53.00	1	53.30	53.10	2	60	3.29%
2024/02/01	4	53.05	0	0.00	53.00	4	60	6.57%
2024/01/31	0	0.00	4	53.40	53.00	-4	60	-6.60%
2024/01/29	6	52.93	0	0.00	52.90	6	60	9.92%
2024/01/26	0	0.00	1	53.40	53.10	-1	60	-1.65%
2024/01/25	0	0.00	4	53.30	53.10	-4	60	-6.56%
2024/01/24	4	53.15	5	53.56	53.10	-1	60	-1.64%
2024/01/23	3	53.20	3	53.50	53.20	0	61	0.00%
2024/01/18	0	0.00	5	52.82	52.50	-5	61	-8.16%
2024/01/17	0	0.00	9	52.62	52.30	-9	61	-14.67%
2024/01/16	3	53.40	0	0.00	53.20	3	60	4.98%
2024/01/15	7	53.94	0	0.00	53.90	7	59	11.69%
2024/01/12	2	54.00	0	0.00	54.00	2	59	3.35%
2024/01/11	3	54.00	3	54.20	54.00	0	60	0.00%
2024/01/10	10	54.37	0	0.00	54.10	10	60	16.61%
2024/01/09	3	54.40	0	0.00	54.40	3	60	4.97%
2024/01/08	3	54.60	0	0.00	54.50	3	61	4.89%
2024/01/05	6	54.35	4	54.60	54.50	2	61	3.23%
2024/01/04	2	54.65	3	54.70	54.40	-1	62	-1.61%
2024/01/03	3	54.47	0	0.00	54.30	3	62	4.78%
2024/01/02	3	55.33	0	0.00	55.00	3	62	4.80%
2023/12/29	11	55.30	0	0.00	55.30	11	61	17.80%
2023/12/28	3	55.47	0	0.00	55.30	3	61	4.89%
2023/12/27	2	55.95	0	0.00	55.80	2	60	3.33%
2023/12/26	2	55.75	0	0.00	55.60	2	57	3.49%
2023/12/25	4	54.08	0	0.00	53.90	4	43	9.13%
2023/12/22	2	53.80	0	0.00	53.80	2	44	4.52%
2023/12/21	2	53.95	0	0.00	54.00	2	43	4.60%
2023/12/20	2	54.15	0	0.00	54.00	2	42	4.69%
2023/12/19	2	54.15	0	0.00	54.00	2	42	4.73%
2023/12/18	2	54.80	0	0.00	54.30	2	41	4.78%
2023/12/15	2	54.15	0	0.00	54.50	2	39	5.01%
2023/12/14	5	52.98	0	0.00	53.00	5	34	14.44%
2023/12/13	2	52.45	0	0.00	52.40	2	34	5.87%
2023/12/12	4	52.70	0	0.00	52.70	4	34	11.76%
2023/12/11	1	52.60	0	0.00	52.60	1	33	2.96%
2023/12/08	5	52.72	3	52.90	53.00	2	34	5.88%
2023/12/07	4	52.83	0	0.00	52.80	4	33	11.81%
2023/12/06	2	52.95	0	0.00	52.90	2	34	5.86%
2023/12/05	2	52.65	0	0.00	52.70	2	33	5.91%
2023/12/04	9	53.06	5	53.28	53.20	4	34	11.75%
2023/12/01	8	53.00	0	0.00	53.30	8	33	23.92%
2023/11/30	1	53.40	0	0.00	53.00	1	33	2.96%
2023/11/29	1	53.10	0	0.00	53.50	1	33	2.98%
2023/11/28	1	53.30	2	53.60	53.50	-1	33	-3.02%
2023/11/27	2	53.20	2	53.10	53.20	0	32	0.00%
2023/11/21	0	0.00	4	53.50	53.70	-4	35	-11.34%
2023/11/15	1	53.20	0	0.00	53.00	1	37	2.67%
2023/11/14	4	52.90	0	0.00	53.00	4	37	10.71%
2023/11/09	4	52.60	1	53.00	53.00	3	38	7.79%
2023/11/06	0	0.00	3	52.17	52.30	-3	42	-7.03%
2023/11/03	2	51.90	2	51.90	51.90	0	44	0.00%
2023/11/02	2	51.50	5	51.72	51.90	-3	46	-6.49%
2023/11/01	2	51.20	2	51.70	51.70	0	50	0.00%
2023/10/31	2	51.25	4	51.55	51.10	-2	50	-3.96%
2023/10/30	2	51.00	2	51.50	51.50	0	52	0.00%
2023/10/27	2	51.20	4	51.35	51.20	-2	55	-3.63%
2023/10/26	0	0.00	1	51.00	51.00	-1	55	-1.79%
2023/10/24	0	0.00	2	51.05	50.70	-2	57	-3.49%
2023/10/23	3	51.77	0	0.00	51.20	3	58	5.15%
2023/10/19	0	0.00	9	52.06	52.10	-9	59	-15.08%
2023/10/18	0	0.00	3	52.17	52.40	-3	59	-5.03%
2023/10/16	2	52.50	0	0.00	52.30	2	59	3.34%
2023/10/12	1	53.00	0	0.00	52.90	1	60	1.66%
2023/09/28	0	0.00	2	54.10	54.10	-2	63	-3.15%
2023/09/27	0	0.00	5	54.16	54.00	-5	63	-7.84%
2023/09/26	0	0.00	1	54.60	54.70	-1	63	-1.57%
2023/09/22	0	0.00	6	54.72	54.80	-6	66	-9.07%
2023/09/21	0	0.00	2	55.00	55.10	-2	67	-2.96%
2023/09/20	0	0.00	2	55.15	55.20	-2	69	-2.87%
2023/09/19	0	0.00	1	55.60	55.80	-1	71	-1.41%
2023/09/18	0	0.00	2	55.60	55.60	-2	72	-2.75%
2023/09/14	0	0.00	4	55.33	55.20	-4	73	-5.44%
2023/09/13	0	0.00	1	55.30	55.30	-1	74	-1.34%
2023/09/12	0	0.00	2	55.10	55.10	-2	75	-2.65%
2023/09/11	0	0.00	13	55.12	55.00	-13	76	-16.98%
2023/09/08	0	0.00	6	55.25	55.20	-6	76	-7.82%
2023/09/07	0	0.00	5	55.40	55.40	-5	77	-6.42%
2023/09/06	0	0.00	3	55.63	55.70	-3	79	-3.78%
2023/09/05	0	0.00	3	55.70	55.80	-3	83	-3.58%
2023/09/04	0	0.00	2	55.95	56.00	-2	83	-2.39%
2023/09/01	0	0.00	4	55.80	55.90	-4	85	-4.70%
2023/08/31	0	0.00	1	55.90	55.90	-1	85	-1.17%
2023/08/29	0	0.00	2	56.30	56.30	-2	86	-2.31%
2023/08/25	0	0.00	3	56.10	56.60	-3	86	-3.49%
2023/08/24	0	0.00	6	55.58	56.00	-6	85	-6.98%
2023/08/23	0	0.00	1	55.50	55.50	-1	86	-1.16%
2023/08/21	0	0.00	2	55.15	55.20	-2	85	-2.33%
2023/08/18	0	0.00	4	55.33	55.20	-4	86	-4.65%
2023/08/17	0	0.00	1	55.00	55.00	-1	86	-1.16%
2023/08/15	0	0.00	2	55.65	55.40	-2	85	-2.33%
2023/08/10	2	57.30	7	57.11	57.10	-5	88	-5.66%
2023/08/08	0	0.00	20	56.59	56.60	-20	86	-23.09%
2023/08/02	5	55.68	0	0.00	55.60	5	82	6.06%
2023/07/31	0	0.00	4	55.95	55.80	-4	78	-5.09%
2023/07/28	5	55.70	5	55.62	55.70	0	78	0.00%
2023/07/27	0	0.00	1	55.40	55.40	-1	78	-1.28%
2023/07/26	0	0.00	6	55.57	55.50	-6	77	-7.72%
2023/07/25	0	0.00	2	55.00	55.20	-2	77	-2.59%
2023/07/24	0	0.00	3	54.97	55.10	-3	76	-3.91%
2023/07/21	0	0.00	1	55.30	55.30	-1	76	-1.31%
2023/07/19	1	55.40	0	0.00	55.20	1	76	1.30%
2023/07/18	2	55.70	0	0.00	55.30	2	77	2.58%
2023/07/17	1	55.70	3	55.60	55.60	-2	78	-2.55%
2023/07/13	9	55.40	8	55.59	55.30	1	78	1.27%
2023/07/12	0	0.00	3	55.30	55.20	-3	79	-3.79%
2023/07/11	0	0.00	2	55.50	55.50	-2	80	-2.49%
2023/07/10	0	0.00	6	55.45	55.30	-6	81	-7.35%
2023/07/05	0	0.00	3	56.53	56.50	-3	82	-3.66%
2023/06/30	0	0.00	4	57.00	57.00	-4	88	-4.52%
2023/06/29	4	56.55	0	0.00	56.70	4	96	4.15%
2023/06/28	8	57.60	0	0.00	57.80	8	105	7.58%
2023/06/27	2	57.35	0	0.00	57.40	2	108	1.84%
2023/06/26	0	0.00	4	57.53	57.50	-4	113	-3.52%
2023/06/15	2	58.30	0	0.00	58.20	2	118	1.69%
2023/06/12	0	0.00	5	57.90	58.20	-5	121	-4.13%
2023/06/09	21	58.80	0	0.00	58.50	21	120	17.40%
2023/06/02	1	57.50	0	0.00	57.50	1	123	0.81%
2023/06/01	1	57.50	1	57.50	57.50	0	125	0.00%
2023/05/31	0	0.00	3	57.53	57.80	-3	127	-2.36%
2023/05/30	0	0.00	6	57.52	57.50	-6	130	-4.61%
2023/05/29	0	0.00	7	57.37	57.70	-7	134	-5.19%
2023/05/26	0	0.00	4	57.15	57.30	-4	137	-2.91%
2023/05/23	0	0.00	2	57.70	57.50	-2	151	-1.32%
2023/05/18	0	0.00	4	57.90	57.90	-4	153	-2.60%
2023/05/17	0	0.00	10	57.91	57.60	-10	157	-6.34%
2023/05/16	0	0.00	1	56.60	56.60	-1	157	-0.64%
2023/05/15	0	0.00	10	55.80	56.10	-10	161	-6.21%
2023/05/10	0	0.00	1	57.40	57.40	-1	215	-0.46%
2023/05/09	0	0.00	3	57.50	57.60	-3	218	-1.37%
2023/05/08	0	0.00	6	57.58	57.80	-6	220	-2.72%
2023/05/04	1	57.60	1	57.70	57.70	0	224	0.00%
2023/05/03	7	57.84	0	0.00	57.50	7	228	3.06%
2023/05/02	4	57.73	0	0.00	57.80	4	231	1.73%
2023/04/28	6	57.68	0	0.00	57.70	6	234	2.55%
2023/04/27	4	57.40	0	0.00	57.20	4	237	1.69%
2023/04/26	9	57.28	0	0.00	57.20	9	238	3.78%
2023/04/25	7	57.50	0	0.00	57.30	7	239	2.92%
2023/04/21	0	0.00	3	57.30	57.40	-3	242	-1.24%
2023/04/20	4	57.80	0	0.00	57.70	4	242	1.65%
2023/04/18	0	0.00	1	58.60	58.30	-1	242	-0.41%
2023/04/17	0	0.00	4	58.83	58.80	-4	243	-1.64%
2023/04/13	4	58.60	4	58.58	58.50	0	243	0.00%
2023/04/12	4	58.50	2	58.55	58.80	2	243	0.82%
2023/04/11	0	0.00	6	58.32	58.30	-6	244	-2.46%
2023/04/10	0	0.00	9	58.49	58.60	-9	245	-3.67%
2023/04/07	0	0.00	8	58.03	58.00	-8	246	-3.25%
2023/04/06	0	0.00	5	58.22	58.20	-5	246	-2.03%
2023/03/31	0	0.00	23	58.84	58.80	-23	246	-9.34%
2023/03/30	0	0.00	68	59.60	59.50	-68	249	-27.28%
2023/03/29	54	61.29	0	0.00	61.50	54	250	21.56%
2023/03/27	59	60.33	0	0.00	60.50	59	240	24.53%
2023/03/24	22	59.75	0	0.00	59.70	22	236	9.30%
2023/03/22	1	59.30	2	59.15	59.30	-1	244	-0.41%
2023/03/20	2	58.70	5	58.64	58.50	-3	277	-1.08%
2023/03/17	0	0.00	2	57.90	58.10	-2	284	-0.70%
2023/03/16	0	0.00	32	57.50	57.10	-32	286	-11.15%
2023/03/15	0	0.00	24	58.03	58.10	-24	285	-8.40%
2023/03/14	7	58.30	0	0.00	58.10	7	287	2.43%
2023/03/13	0	0.00	7	58.19	58.60	-7	289	-2.42%
2023/03/10	0	0.00	9	58.90	58.80	-9	288	-3.12%
2023/03/09	2	59.60	1	59.80	59.60	1	288	0.35%
2023/03/08	1	59.90	0	0.00	59.90	1	288	0.35%
2023/03/03	0	0.00	12	59.61	59.50	-12	290	-4.14%
2023/03/02	10	60.10	0	0.00	60.00	10	289	3.45%
2023/03/01	11	60.32	0	0.00	60.00	11	287	3.83%
2023/02/24	26	59.55	0	0.00	59.80	26	282	9.20%
2023/02/23	2	59.20	0	0.00	59.10	2	282	0.71%
2023/02/22	0	0.00	21	59.12	58.60	-21	282	-7.42%
2023/02/21	0	0.00	11	57.88	57.90	-11	275	-3.99%
2023/02/20	0	0.00	5	57.96	58.00	-5	277	-1.80%
2023/02/17	0	0.00	28	58.48	58.20	-28	279	-10.02%
2023/02/16	1	58.70	3	58.43	58.40	-2	282	-0.71%
2023/02/15	0	0.00	8	58.25	58.20	-8	284	-2.81%
2023/02/14	1	57.80	3	57.63	57.60	-2	283	-0.71%
2023/02/13	1	57.50	4	57.70	57.70	-3	281	-1.07%
2023/02/10	3	57.43	11	57.34	57.50	-8	279	-2.86%
2023/02/09	0	0.00	30	56.09	57.20	-30	276	-10.85%
2023/02/08	11	60.43	0	0.00	60.10	11	230	4.77%
2023/02/07	0	0.00	5	60.40	60.30	-5	228	-2.19%
2023/02/06	5	60.48	2	60.55	60.60	3	227	1.32%
2023/02/02	3	59.90	6	60.08	60.20	-3	224	-1.34%
2023/02/01	39	60.53	6	60.42	60.50	33	222	14.81%
2023/01/31	11	60.19	0	0.00	60.10	11	220	4.99%
2023/01/30	12	59.61	0	0.00	59.30	12	219	5.46%
2023/01/17	5	59.30	10	59.43	59.30	-5	221	-2.26%
2023/01/16	3	59.57	9	59.33	59.60	-6	222	-2.70%
2023/01/13	0	0.00	4	59.50	59.60	-4	224	-1.78%
2023/01/12	0	0.00	5	59.68	59.60	-5	250	-1.99%
2023/01/11	1	59.70	13	59.90	59.50	-12	263	-4.55%
2023/01/10	0	0.00	7	59.51	59.60	-7	282	-2.48%
2023/01/09	1	59.60	1	59.50	59.50	0	283	0.00%
2023/01/06	6	59.22	2	59.20	59.30	4	284	1.41%
2023/01/05	2	58.75	15	58.67	58.50	-13	286	-4.53%
2023/01/04	8	59.11	3	58.97	58.90	5	285	1.75%
2023/01/03	3	58.97	0	0.00	59.00	3	286	1.05%
2022/12/30	4	59.33	9	59.16	59.00	-5	286	-1.75%
2022/12/29	8	58.91	0	0.00	59.20	8	285	2.80%
2022/12/28	6	59.17	1	59.70	59.00	5	286	1.75%
2022/12/27	4	59.58	7	59.47	59.40	-3	285	-1.05%
2022/12/26	5	59.48	9	59.37	59.50	-4	285	-1.40%
2022/12/23	6	59.55	2	59.50	59.30	4	288	1.39%
2022/12/22	21	60.15	0	0.00	59.80	21	288	7.29%
2022/12/21	19	59.59	0	0.00	59.40	19	285	6.64%
2022/12/20	13	59.28	1	58.30	58.50	12	278	4.31%
2022/12/19	16	58.55	0	0.00	58.40	16	282	5.65%
2022/12/16	7	58.30	0	0.00	58.10	7	284	2.46%
2022/12/15	0	0.00	1	58.50	58.20	-1	285	-0.35%
2022/12/14	0	0.00	35	58.67	58.40	-35	288	-12.14%
2022/12/13	61	59.97	10	60.14	59.20	51	284	17.92%
2022/12/12	0	0.00	21	58.97	58.00	-21	295	-7.10%
2022/12/09	0	0.00	14	58.57	58.70	-14	287	-4.87%
2022/12/08	4	58.30	8	58.00	58.30	-4	279	-1.43%
2022/12/07	1	57.10	6	57.12	57.10	-5	276	-1.81%
2022/12/06	8	58.51	7	57.64	57.40	1	276	0.36%
2022/12/05	21	58.18	0	0.00	58.00	21	273	7.66%
2022/12/02	4	57.55	0	0.00	57.40	4	272	1.47%
2022/12/01	0	0.00	5	57.78	57.60	-5	272	-1.84%
2022/11/30	3	57.37	0	0.00	57.70	3	271	1.10%
2022/11/29	17	57.64	0	0.00	57.50	17	272	6.24%
2022/11/28	15	56.99	0	0.00	57.10	15	271	5.52%
2022/11/25	22	56.98	0	0.00	56.80	22	273	8.05%
2022/11/24	5	56.50	3	56.60	56.60	2	271	0.74%
2022/11/23	0	0.00	2	56.70	56.60	-2	271	-0.74%
2022/11/22	3	56.83	5	56.68	56.80	-2	276	-0.72%
2022/11/21	29	57.01	0	0.00	57.00	29	278	10.43%
2022/11/18	8	56.50	0	0.00	56.60	8	275	2.90%
2022/11/17	2	56.05	5	56.58	56.50	-3	280	-1.07%
2022/11/16	6	56.17	17	55.76	55.80	-11	278	-3.95%
2022/11/15	5	56.50	4	56.35	56.30	1	276	0.36%
2022/11/14	13	56.33	0	0.00	56.20	13	275	4.71%
2022/11/11	7	55.97	12	55.53	55.30	-5	275	-1.81%
2022/11/10	19	55.23	0	0.00	55.50	19	276	6.88%
2022/11/09	2	54.70	10	54.81	54.70	-8	276	-2.89%
2022/11/08	1	55.00	10	54.91	54.80	-9	280	-3.21%
2022/11/07	17	54.52	11	54.55	54.80	6	297	2.02%
2022/11/04	19	53.44	4	53.55	53.70	15	297	5.05%
2022/11/03	10	53.67	1	53.80	53.80	9	296	3.03%
2022/11/02	8	54.20	0	0.00	53.50	8	299	2.67%
2022/11/01	0	0.00	1	53.30	53.60	-1	312	-0.32%
2022/10/31	1	53.70	7	53.59	53.50	-6	332	-1.80%
2022/10/28	0	0.00	1	53.40	53.40	-1	352	-0.28%
2022/10/27	1	54.00	0	0.00	54.40	1	396	0.25%
2022/10/26	7	53.09	0	0.00	53.40	7	468	1.49%
2022/10/25	9	53.61	6	54.37	53.50	3	515	0.58%
2022/10/24	5	54.94	1	54.80	54.20	4	510	0.78%
2022/10/21	9	54.54	2	54.40	54.70	7	508	1.38%
2022/10/20	61	54.77	5	57.40	54.60	56	506	11.06%
2022/10/19	4	55.50	3	56.87	57.20	1	480	0.21%
2022/10/18	4	51.80	20	55.18	56.20	-16	468	-3.41%
2022/10/17	2	50.50	3	50.80	51.70	-1	450	-0.22%
2022/10/14	10	51.32	3	51.60	51.70	7	452	1.55%
2022/10/13	3	50.23	24	51.01	50.50	-21	456	-4.60%
2022/10/12	3	51.90	7	52.04	52.80	-4	456	-0.88%
2022/10/11	9	52.10	0	0.00	52.20	9	458	1.96%
2022/10/07	7	53.00	0	0.00	53.00	7	458	1.53%
2022/10/06	1	52.70	4	52.73	53.00	-3	459	-0.65%
2022/10/05	3	53.30	8	52.95	53.20	-5	461	-1.08%
2022/10/04	17	52.89	3	52.87	52.80	14	463	3.02%
2022/10/03	7	52.34	7	52.43	52.20	0	463	0.00%
2022/09/30	2	51.60	5	52.50	52.60	-3	466	-0.64%
2022/09/28	2	52.90	33	52.16	51.80	-31	469	-6.60%
2022/09/27	10	52.98	0	0.00	53.10	10	467	2.14%
2022/09/26	23	54.19	31	53.13	52.50	-8	468	-1.71%
2022/09/23	11	55.61	2	55.65	55.20	9	466	1.93%
2022/09/22	3	55.70	21	55.77	55.90	-18	469	-3.83%
2022/09/21	0	0.00	21	56.26	56.70	-21	472	-4.44%
2022/09/20	0	0.00	37	57.77	57.50	-37	471	-7.85%
2022/09/19	22	59.18	54	59.90	57.90	-32	470	-6.80%
2022/09/16	1	57.30	2	57.05	57.10	-1	440	-0.23%
2022/09/14	5	56.72	5	56.66	56.70	0	452	0.00%
2022/09/13	3	57.27	2	57.40	57.10	1	459	0.22%
2022/09/12	17	57.28	0	0.00	57.30	17	475	3.58%
2022/09/08	0	0.00	2	56.50	56.50	-2	483	-0.41%
2022/09/07	0	0.00	11	56.15	55.80	-11	493	-2.23%
2022/09/06	0	0.00	25	55.94	55.80	-25	518	-4.82%
2022/09/05	2	56.50	3	56.33	56.30	-1	523	-0.19%
2022/09/02	6	56.80	3	56.70	56.60	3	526	0.57%
2022/09/01	1	57.00	4	56.83	56.90	-3	528	-0.57%
2022/08/30	9	57.17	3	57.27	57.30	6	531	1.13%
2022/08/29	11	56.90	10	56.75	56.90	1	534	0.19%
2022/08/26	0	0.00	12	58.82	58.50	-12	534	-2.25%
2022/08/25	1	59.00	10	58.89	58.90	-9	537	-1.67%
2022/08/24	8	59.40	6	59.00	58.80	2	549	0.36%
2022/08/23	14	58.70	4	58.43	58.80	10	566	1.77%
2022/08/22	4	58.58	12	58.59	58.60	-8	651	-1.23%
2022/08/19	9	58.98	7	59.06	59.00	2	699	0.29%
2022/08/18	28	59.51	4	59.48	59.70	24	787	3.05%
2022/08/17	24	59.36	37	59.29	59.10	-13	841	-1.54%
2022/08/16	9	59.44	14	59.29	59.10	-5	940	-0.53%
2022/08/15	18	59.41	9	59.06	59.30	9	976	0.92%
2022/08/12	18	59.21	141	59.56	58.70	-123	1,107	-11.11%	大賣/鉅額交易
2022/08/11	11	58.67	13	58.61	58.50	-2	1,160	-0.17%
2022/08/10	17	58.66	31	58.63	58.40	-14	1,164	-1.20%
2022/08/09	7	58.80	13	58.88	58.70	-6	1,164	-0.52%
2022/08/08	8	58.98	42	58.99	58.70	-34	1,168	-2.91%
2022/08/05	0	0.00	108	59.36	59.80	-108	1,165	-9.26%	大賣/鉅額交易
2022/08/04	24	58.70	26	59.50	59.10	-2	1,164	-0.17%
2022/08/03	41	60.09	62	60.30	59.50	-21	1,156	-1.82%
2022/08/02	19	58.19	68	59.58	59.90	-49	1,124	-4.36%
2022/08/01	63	56.81	66	55.98	57.60	-3	1,068	-0.28%
2022/07/29	0	0.00	6	52.35	52.40	-6	1,030	-0.58%
2022/07/28	0	0.00	4	52.35	52.10	-4	1,040	-0.38%
2022/07/27	0	0.00	14	52.11	52.30	-14	1,062	-1.32%
2022/07/26	0	0.00	11	52.68	52.30	-11	1,164	-0.94%
2022/07/25	0	0.00	2	52.55	53.10	-2	1,200	-0.17%
2022/07/22	11	51.90	13	52.20	52.00	-2	1,573	-0.13%
2022/07/21	4	51.98	9	51.93	52.20	-5	1,720	-0.29%
2022/07/20	1	54.00	6	53.68	53.60	-5	1,745	-0.29%
2022/07/19	26	53.97	2	53.85	54.00	24	1,756	1.37%
2022/07/18	15	53.39	5	53.12	53.50	10	1,760	0.57%
2022/07/15	6	53.40	7	53.06	53.10	-1	1,767	-0.06%
2022/07/14	10	52.82	3	52.43	53.10	7	1,777	0.39%
2022/07/13	11	52.87	1	52.90	52.60	10	1,782	0.56%
2022/07/12	2	52.55	32	51.72	51.70	-30	1,802	-1.66%
2022/07/11	3	53.40	12	53.20	53.70	-9	1,837	-0.49%
2022/07/08	17	53.91	1	54.60	53.70	16	1,847	0.87%
2022/07/07	28	52.64	2	52.45	52.70	26	1,856	1.40%
2022/07/06	0	0.00	37	52.57	52.30	-37	1,865	-1.98%
2022/07/05	5	53.76	15	53.13	54.00	-10	1,867	-0.54%
2022/07/04	10	53.53	1	53.40	53.20	9	1,873	0.48%
2022/07/01	9	54.76	57	54.01	53.30	-48	1,880	-2.55%
2022/06/30	22	55.68	20	55.83	55.30	2	1,877	0.11%
2022/06/29	4	56.00	12	56.68	56.70	-8	1,877	-0.43%
2022/06/28	4	55.38	19	55.48	55.60	-15	1,877	-0.80%
2022/06/27	2	55.70	19	55.49	55.70	-17	1,881	-0.90%
2022/06/24	28	54.81	10	54.96	54.80	18	1,881	0.96%
2022/06/23	27	53.67	12	53.01	53.40	15	1,881	0.80%
2022/06/22	4	54.30	32	54.08	53.60	-28	1,891	-1.48%
2022/06/21	14	54.42	44	54.95	55.10	-30	1,924	-1.56%
2022/06/20	13	54.65	20	54.44	54.00	-7	1,924	-0.36%
2022/06/17	13	56.33	22	56.33	56.10	-9	1,930	-0.47%
2022/06/16	6	57.53	29	58.25	57.00	-23	1,937	-1.19%
2022/06/15	18	59.62	115	59.53	58.40	-97	1,934	-5.01%	大賣/
2022/06/14	18	57.34	21	57.52	57.70	-3	1,919	-0.16%
2022/06/13	19	58.05	22	57.96	57.80	-3	1,926	-0.16%
2022/06/10	13	59.08	33	59.12	58.90	-20	1,934	-1.03%
2022/06/09	10	59.27	9	59.32	59.50	1	1,941	0.05%
2022/06/08	10	59.54	0	0.00	59.50	10	1,946	0.51%
2022/06/07	10	59.98	0	0.00	60.00	10	1,952	0.51%
2022/06/06	14	60.84	4	60.70	60.70	10	1,959	0.51%
2022/06/02	45	61.05	1	61.10	60.70	44	1,975	2.23%
2022/06/01	102	61.66	13	61.50	61.40	89	1,989	4.47%	大買/
2022/05/31	86	62.03	31	61.85	62.00	55	1,987	2.77%
2022/05/30	66	61.15	77	61.61	61.90	-11	1,974	-0.56%
2022/05/27	35	61.27	14	61.66	61.10	21	1,909	1.10%
2022/05/26	53	61.42	28	61.69	61.50	25	1,890	1.32%
2022/05/25	19	60.34	20	60.78	61.00	-1	1,815	-0.06%
2022/05/24	30	59.87	30	59.85	59.00	0	1,788	0.00%
2022/05/23	22	57.31	154	57.55	59.00	-132	1,709	-7.72%	大賣/鉅額交易
2022/05/20	264	58.60	145	58.17	57.80	119	1,719	6.92%	大買/大賣/鉅額交易
2022/05/19	1	53.90	30	52.84	55.00	-29	1,685	-1.72%
2022/05/18	12	51.64	7	51.70	51.80	5	1,626	0.31%
2022/05/17	16	51.13	0	0.00	50.90	16	1,632	0.98%
2022/05/16	46	50.89	2	51.05	50.80	44	1,641	2.68%
2022/05/13	23	50.25	21	50.86	50.50	2	1,647	0.12%
2022/05/12	10	50.34	40	51.06	49.65	-30	1,653	-1.81%
2022/05/10	10	53.02	7	53.14	53.80	3	1,664	0.18%
2022/05/09	3	55.07	0	0.00	53.50	3	1,673	0.18%
2022/05/06	3	56.10	6	56.28	56.40	-3	1,674	-0.18%
2022/05/05	3	57.47	1	57.20	57.20	2	1,685	0.12%
2022/05/04	4	57.60	0	0.00	57.00	4	1,691	0.24%
2022/05/03	0	0.00	1	59.40	58.10	-1	1,699	-0.06%
2022/04/29	11	58.56	9	58.52	58.70	2	1,632	0.12%
2022/04/28	80	59.73	87	59.44	59.30	-7	1,641	-0.43%
2022/04/27	10	57.66	24	58.84	61.30	-14	1,297	-1.08%
2022/04/26	34	54.33	32	54.86	55.80	2	1,186	0.17%
2022/04/25	29	53.07	33	54.25	52.80	-4	1,213	-0.33%
2022/04/22	22	56.45	4	56.43	56.20	18	1,235	1.46%
2022/04/21	16	56.75	11	56.80	56.50	5	1,389	0.36%
2022/04/20	20	57.16	52	56.93	56.70	-32	1,537	-2.08%
2022/04/19	23	57.57	7	57.77	57.40	16	1,550	1.03%
2022/04/18	1	57.70	104	58.03	57.30	-103	1,607	-6.41%	大賣/鉅額交易
2022/04/15	99	59.86	2	59.45	59.70	97	1,680	5.77%
2022/04/14	60	58.95	3	59.20	59.20	57	1,674	3.40%
2022/04/13	41	58.42	5	58.08	58.70	36	1,683	2.14%
2022/04/12	118	57.52	7	57.16	57.90	111	1,701	6.53%	大買/鉅額交易
2022/04/11	9	57.68	18	57.26	57.10	-9	1,740	-0.52%
2022/04/08	8	57.10	10	57.19	57.20	-2	1,817	-0.11%
2022/04/07	6	57.05	39	57.27	56.90	-33	1,820	-1.81%
2022/04/06	0	0.00	3	57.77	57.80	-3	1,830	-0.16%
2022/04/01	9	57.67	6	57.75	57.50	3	1,845	0.16%
2022/03/30	3	57.73	3	57.97	58.00	0	1,934	0.00%
2022/03/29	0	0.00	21	58.36	58.10	-21	2,011	-1.04%
2022/03/28	0	0.00	5	58.24	58.70	-5	2,178	-0.23%
2022/03/25	15	59.39	11	59.35	59.50	4	2,618	0.15%
2022/03/24	35	59.70	34	60.79	60.20	1	2,979	0.03%
2022/03/23	8	59.01	12	58.96	59.30	-4	2,995	-0.13%
2022/03/22	15	59.55	53	59.66	59.20	-38	2,994	-1.27%
2022/03/21	19	59.20	18	59.28	59.00	1	2,977	0.03%
2022/03/18	14	58.31	22	58.22	58.40	-8	2,979	-0.27%
2022/03/17	15	57.54	15	57.19	57.90	0	2,999	0.00%
2022/03/16	17	57.02	30	57.39	56.60	-13	3,007	-0.43%
2022/03/15	15	58.22	11	57.85	57.70	4	3,004	0.13%
2022/03/14	39	58.28	6	58.07	58.50	33	3,020	1.09%
2022/03/11	56	58.02	6	58.18	57.90	50	3,026	1.65%
2022/03/10	51	57.98	12	57.90	57.80	39	3,030	1.29%
2022/03/09	68	57.31	2	57.40	57.40	66	3,072	2.15%
2022/03/08	31	58.03	4	59.00	56.90	27	3,080	0.88%
2022/03/07	76	57.95	9	57.97	58.10	67	3,077	2.18%
2022/03/04	55	59.16	1	59.20	59.00	54	3,091	1.75%
2022/03/03	45	59.72	23	59.75	59.60	22	3,122	0.70%
2022/03/02	28	59.65	39	59.25	59.60	-11	3,230	-0.34%
2022/03/01	19	59.66	66	59.87	59.10	-47	3,524	-1.33%
2022/02/25	1	58.40	26	58.47	58.60	-25	3,594	-0.70%
2022/02/24	17	58.89	106	58.43	58.30	-89	3,607	-2.47%	大賣/
2022/02/23	4	59.23	80	59.66	60.30	-76	3,593	-2.12%
2022/02/22	56	60.81	139	59.92	59.90	-83	3,598	-2.31%	大賣/
2022/02/21	24	63.74	72	63.02	62.00	-48	3,565	-1.35%
2022/02/18	3	61.40	6	61.33	61.40	-3	3,475	-0.09%
2022/02/17	71	61.30	4	61.28	61.30	67	3,479	1.93%
2022/02/16	18	60.96	17	60.63	60.90	1	3,491	0.03%
2022/02/15	28	60.63	13	60.16	60.10	15	3,504	0.43%
2022/02/14	23	60.31	14	60.04	60.20	9	3,553	0.25%
2022/02/11	108	61.42	4	61.43	61.70	104	3,564	2.92%	大買/鉅額交易
2022/02/10	23	60.93	0	0.00	61.70	23	3,578	0.64%
2022/02/09	6	60.93	14	60.76	60.90	-8	3,635	-0.22%
2022/02/08	96	60.17	0	0.00	60.40	96	3,632	2.64%
2022/02/07	40	59.74	1	58.70	60.10	39	3,634	1.07%
2022/01/26	6	58.02	16	58.24	57.70	-10	3,634	-0.28%
2022/01/25	9	58.66	8	58.64	58.00	1	3,644	0.03%
2022/01/24	67	58.29	5	58.72	58.80	62	3,636	1.70%
2022/01/21	15	61.27	12	61.37	60.50	3	3,619	0.08%
2022/01/20	8	61.56	8	61.03	62.00	0	3,589	0.00%
2022/01/19	14	60.87	31	61.11	60.70	-17	3,577	-0.48%
2022/01/18	15	62.87	1	64.20	62.40	14	3,557	0.39%
2022/01/17	15	62.23	41	62.31	62.20	-26	3,547	-0.73%
2022/01/14	41	62.71	21	62.36	63.30	20	3,574	0.56%
2022/01/13	32	62.39	69	62.16	63.20	-37	3,449	-1.07%
2022/01/12	45	59.42	40	60.32	59.20	5	3,324	0.15%
2022/01/11	74	60.89	71	62.34	60.50	3	3,330	0.09%
2022/01/10	111	62.41	100	62.03	63.00	11	3,298	0.33%	大買/
2022/01/07	87	60.92	19	61.09	60.80	68	3,252	2.09%
2022/01/06	1	61.00	18	60.85	60.70	-17	3,277	-0.52%
2022/01/05	35	61.47	21	60.89	61.00	14	3,309	0.42%
2022/01/04	7	61.23	24	61.55	61.30	-17	3,333	-0.51%
2022/01/03	13	61.41	51	60.60	61.40	-38	3,374	-1.13%
2021/12/30	1	59.40	1	59.20	59.20	0	3,390	0.00%
2021/12/29	33	59.44	15	59.51	59.40	18	3,502	0.51%
2021/12/28	8	59.45	10	59.46	59.20	-2	3,643	-0.05%
2021/12/27	4	59.40	18	60.19	59.50	-14	3,854	-0.36%
2021/12/24	5	60.86	45	61.67	60.20	-40	3,907	-1.02%
2021/12/23	36	63.18	32	63.00	62.00	4	3,953	0.10%
2021/12/22	35	63.45	78	62.97	63.80	-43	3,997	-1.08%
2021/12/21	54	61.50	239	60.46	63.00	-185	3,883	-4.76%	大賣/鉅額交易
2021/12/20	256	60.38	91	58.70	61.40	165	3,498	4.72%	大買/鉅額交易
2021/12/17	117	55.85	9	55.13	55.90	108	3,262	3.31%	大買/鉅額交易
2021/12/16	11	54.28	2	54.45	54.20	9	3,338	0.27%
2021/12/15	6	54.58	8	54.35	54.40	-2	3,511	-0.06%
2021/12/14	14	55.22	98	54.61	54.30	-84	3,888	-2.16%
2021/12/13	134	56.04	14	55.99	55.80	120	4,090	2.93%	大買/鉅額交易
2021/12/10	9	54.92	46	54.93	54.80	-37	4,301	-0.86%
2021/12/09	3	55.33	23	54.90	54.60	-20	4,906	-0.41%
2021/12/08	9	55.66	44	55.40	55.00	-35	5,242	-0.67%
2021/12/07	22	55.11	2	54.90	55.10	20	5,258	0.38%
2021/12/06	9	55.21	1	55.50	54.70	8	5,271	0.15%
2021/12/03	26	55.55	107	55.66	55.30	-81	5,296	-1.53%	大賣/
2021/12/02	46	54.56	1	54.20	54.30	45	5,308	0.85%
2021/12/01	15	54.96	1	54.90	54.70	14	5,399	0.26%
2021/11/30	5	54.46	10	54.29	54.90	-5	5,425	-0.09%
2021/11/29	5	54.20	46	53.71	54.30	-41	5,436	-0.75%
2021/11/26	72	55.77	202	56.55	55.90	-130	5,461	-2.38%	大賣/鉅額交易
2021/11/25	82	58.59	290	59.01	58.90	-208	5,407	-3.85%	大賣/鉅額交易
2021/11/24	34	53.41	12	55.81	56.60	22	5,206	0.42%
2021/11/23	97	52.27	24	51.67	51.50	73	5,672	1.29%
2021/11/22	103	51.39	7	51.30	51.30	96	5,759	1.67%	大買/
2021/11/19	26	50.98	52	50.96	50.60	-26	5,905	-0.44%
2021/11/18	52	52.10	7	52.04	51.90	45	6,191	0.73%
2021/11/17	37	52.22	33	52.18	52.40	4	6,418	0.06%
2021/11/16	4	52.43	23	52.70	52.10	-19	6,639	-0.29%
2021/11/15	45	52.62	26	52.11	53.00	19	6,955	0.27%
2021/11/12	28	52.73	13	52.65	52.60	15	7,126	0.21%
2021/11/11	42	53.49	4	53.90	52.90	38	7,276	0.52%
2021/11/10	17	53.01	12	53.11	53.00	5	7,675	0.07%
2021/11/09	1	53.50	58	53.67	53.50	-57	7,808	-0.73%
2021/11/08	15	55.07	372	55.02	54.50	-357	7,854	-4.55%	大賣/鉅額交易
2021/11/05	0	0.00	14	53.53	53.70	-14	7,874	-0.18%
2021/11/04	8	55.40	115	54.31	54.00	-107	7,889	-1.36%	大賣/鉅額交易
2021/11/03	236	54.67	2	54.75	54.60	234	7,947	2.94%	大買/鉅額交易
2021/11/02	11	55.11	48	53.83	53.50	-37	7,935	-0.47%
2021/11/01	11	55.07	82	55.13	54.70	-71	7,919	-0.90%
2021/10/29	1	55.50	215	55.31	55.50	-214	7,904	-2.71%	大賣/鉅額交易
2021/10/28	1	56.60	31	56.53	56.50	-30	7,889	-0.38%
2021/10/27	84	55.63	0	0.00	55.90	84	7,881	1.07%
2021/10/26	38	56.32	17	55.70	55.40	21	7,872	0.27%
2021/10/25	357	55.58	8	55.86	55.60	349	7,863	4.44%	大買/鉅額交易
2021/10/22	2	54.60	236	56.90	55.20	-234	7,829	-2.99%	大賣/鉅額交易
2021/10/21	33	58.25	30	58.05	59.10	3	7,776	0.04%
2021/10/20	16	59.11	290	57.74	57.70	-274	7,748	-3.54%	大賣/鉅額交易
2021/10/19	92	58.75	31	58.44	58.80	61	7,725	0.79%
2021/10/18	59	58.13	47	57.77	57.50	12	7,706	0.16%
2021/10/15	401	58.51	7	58.56	58.40	394	7,697	5.12%	大買/鉅額交易
2021/10/14	122	57.78	219	58.22	57.30	-97	7,666	-1.27%	大買/大賣/
2021/10/13	317	59.86	79	58.68	59.10	238	7,630	3.12%	大買/鉅額交易
2021/10/12	182	59.85	108	59.26	58.60	74	7,587	0.98%	大買/大賣/
2021/10/08	4	61.45	722	60.59	60.40	-718	7,558	-9.50%	大賣/鉅額交易
2021/10/07	763	62.08	20	62.03	62.10	743	7,491	9.92%	大買/鉅額交易
2021/10/06	76	61.38	34	61.40	60.10	42	7,421	0.57%
2021/10/05	16	60.26	782	59.53	60.80	-766	7,331	-10.45%	大賣/鉅額交易
2021/10/04	930	62.01	204	63.43	61.50	726	7,187	10.10%	大買/大賣/鉅額交易
2021/10/01	46	59.48	45	61.24	59.20	1	6,984	0.01%
2021/09/30	5	62.40	470	62.12	62.70	-465	6,923	-6.72%	大賣/鉅額交易
2021/09/29	646	62.20	94	62.32	62.90	552	6,843	8.07%	大買/鉅額交易
2021/09/28	164	61.69	181	61.01	60.90	-17	6,777	-0.25%	大買/大賣/
2021/09/27	62	61.23	116	62.13	61.00	-54	6,801	-0.79%	大賣/
2021/09/24	126	62.17	61	62.63	62.00	65	6,880	0.94%	大買/
2021/09/23	20	61.18	20	61.86	60.60	0	7,084	0.00%
2021/09/22	220	60.66	118	61.39	61.80	102	7,374	1.38%	大買/大賣/鉅額交易
2021/09/17	69	60.50	93	63.35	63.20	-24	7,359	-0.33%
2021/09/16	58	63.41	169	63.15	61.50	-111	6,999	-1.59%	大賣/鉅額交易
2021/09/15	382	66.88	247	67.20	66.60	135	6,814	1.98%	大買/大賣/鉅額交易
2021/09/14	100	76.92	534	76.84	71.60	-434	6,610	-6.57%	大賣/鉅額交易
2021/09/13	217	76.19	75	74.26	77.40	142	6,078	2.34%	大買/鉅額交易
2021/09/10	0	0.00	35	71.15	70.40	-35	5,751	-0.61%
2021/09/09	1	70.00	0	0.00	72.00	1	5,718	0.02%
2021/08/31	0	0.00	5	72.00	72.70	-5	5,413	-0.09%
2021/08/27	186	74.23	139	77.14	73.40	47	5,394	0.87%	大買/大賣/
2021/08/26	5	72.52	9	72.67	73.20	-4	4,850	-0.08%
2021/08/25	6	63.27	224	64.09	66.60	-218	4,776	-4.56%	大賣/鉅額交易
2021/08/24	249	57.91	60	57.80	60.60	189	4,641	4.07%	大買/鉅額交易
2021/08/23	26	55.27	130	55.73	55.10	-104	4,421	-2.35%	大賣/鉅額交易
2021/08/20	35	51.87	445	52.65	53.70	-410	4,285	-9.57%	大賣/鉅額交易
2021/08/19	397	52.95	116	52.75	52.50	281	4,075	6.90%	大買/大賣/鉅額交易
2021/08/18	307	49.84	112	51.00	51.90	195	3,763	5.18%	大買/大賣/鉅額交易
2021/08/17	27	49.08	56	49.26	48.75	-29	3,588	-0.81%
2021/08/16	98	49.77	144	49.90	50.90	-46	3,431	-1.34%	大賣/
2021/08/13	116	48.31	46	48.41	47.95	70	2,999	2.33%	大買/
2021/08/12	119	47.38	10	47.59	47.60	109	2,877	3.79%	大買/鉅額交易
2021/08/11	84	46.59	55	47.02	46.40	29	2,896	1.00%
2021/08/10	64	45.94	59	45.96	46.45	5	2,857	0.17%
2021/08/09	135	45.99	32	46.46	46.35	103	2,888	3.57%	大買/鉅額交易
2021/08/06	26	44.63	3	44.97	44.60	23	2,868	0.80%
2021/08/05	14	44.40	16	44.11	44.50	-2	2,929	-0.07%
2021/08/04	15	44.29	0	0.00	44.40	15	3,034	0.49%
2021/08/03	9	44.00	0	0.00	44.15	9	3,149	0.29%
2021/08/02	22	43.92	0	0.00	44.10	22	3,285	0.67%
2021/07/30	8	43.80	4	43.65	43.60	4	3,391	0.12%
2021/07/29	4	43.15	3	43.13	43.60	1	3,539	0.03%
2021/07/28	16	43.28	12	43.18	43.05	4	3,656	0.11%
2021/07/27	1	43.50	85	43.46	43.40	-84	3,749	-2.24%
2021/07/26	0	0.00	15	44.08	43.90	-15	3,927	-0.38%
2021/07/23	71	44.22	5	43.94	44.10	66	4,044	1.63%
2021/07/22	2	44.30	22	43.77	43.65	-20	4,094	-0.49%
2021/07/21	0	0.00	111	44.40	43.80	-111	4,146	-2.68%	大賣/鉅額交易
2021/07/20	22	44.36	58	44.59	44.45	-36	4,204	-0.86%
2021/07/19	96	45.51	1	45.60	45.30	95	4,298	2.21%
2021/07/16	14	45.00	26	44.84	45.00	-12	4,576	-0.26%
2021/07/15	94	44.67	25	45.00	45.20	69	4,649	1.48%
2021/07/14	75	43.81	58	43.54	43.95	17	4,836	0.35%
2021/07/13	2	44.98	44	44.85	44.50	-42	5,117	-0.82%
2021/07/12	0	0.00	10	45.76	45.35	-10	5,274	-0.19%
2021/07/09	15	45.47	5	45.19	45.00	10	5,297	0.19%
2021/07/08	41	45.43	1	45.50	45.45	40	5,528	0.72%
2021/07/07	25	45.24	36	45.79	45.10	-11	5,582	-0.20%
2021/07/06	30	46.05	3	46.17	46.00	27	5,665	0.48%
2021/07/05	97	46.59	47	46.45	46.40	50	5,898	0.85%
2021/07/02	33	46.54	32	46.43	45.90	1	6,108	0.02%
2021/07/01	51	47.91	61	47.25	46.85	-10	6,073	-0.16%
2021/06/30	12	48.77	39	49.07	48.05	-27	6,000	-0.45%
2021/06/29	38	46.51	106	47.67	47.90	-68	5,699	-1.19%	大賣/
2021/06/28	113	43.70	11	44.73	45.45	102	5,302	1.92%	大買/鉅額交易
2021/06/25	1	42.75	1	42.80	42.80	0	5,173	0.00%
2021/06/24	12	43.05	11	43.16	42.80	1	5,229	0.02%
2021/06/23	1	42.35	64	42.52	42.70	-63	5,236	-1.20%
2021/06/22	82	43.50	58	43.37	42.75	24	5,260	0.46%
2021/06/21	2	41.75	1	41.95	41.75	1	5,221	0.02%
2021/06/18	2	42.28	1	42.10	42.20	1	5,249	0.02%
2021/06/17	8	42.47	31	42.35	42.25	-23	5,278	-0.44%
2021/06/16	6	42.59	1	42.30	42.10	5	5,305	0.09%
2021/06/15	0	0.00	3	42.30	42.50	-3	5,342	-0.06%
2021/06/11	16	42.50	2	42.30	42.30	14	5,376	0.26%
2021/06/10	30	42.45	5	41.76	42.50	25	5,415	0.46%
2021/06/09	2	42.08	26	42.10	41.75	-24	5,447	-0.44%
2021/06/08	4	42.66	0	0.00	42.50	4	5,501	0.07%
2021/06/07	11	41.64	46	42.28	42.40	-35	5,574	-0.63%
2021/06/04	55	43.96	32	44.13	43.70	23	5,616	0.41%
2021/06/03	0	0.00	84	43.58	43.35	-84	5,753	-1.46%
2021/06/02	73	43.73	1	43.50	43.70	72	5,863	1.23%
2021/06/01	4	43.20	23	43.22	43.45	-19	6,185	-0.31%
2021/05/31	78	43.51	73	44.27	43.25	5	6,316	0.08%
2021/05/28	15	42.20	3	42.55	43.10	12	6,624	0.18%
2021/05/27	9	41.80	2	41.68	41.45	7	6,636	0.11%
2021/05/26	13	41.23	4	40.90	41.30	9	6,844	0.13%
2021/05/25	45	41.00	8	41.02	41.05	37	6,834	0.54%
2021/05/24	11	40.79	17	40.57	40.90	-6	6,834	-0.09%
2021/05/21	19	40.43	0	0.00	40.75	19	6,848	0.28%
2021/05/20	0	0.00	116	40.29	40.05	-116	6,852	-1.69%	大賣/鉅額交易
2021/05/19	4	40.79	43	41.04	41.35	-39	6,830	-0.57%
2021/05/18	4	38.48	11	38.52	39.45	-7	6,746	-0.10%
2021/05/17	11	36.78	29	36.92	35.90	-18	6,695	-0.27%
2021/05/14	14	38.79	25	39.23	39.35	-11	6,636	-0.17%
2021/05/13	39	39.58	20	39.59	39.65	19	6,581	0.29%
2021/05/12	5	43.30	9	43.36	41.55	-4	6,510	-0.06%
2021/05/11	65	48.52	79	47.50	45.90	-14	6,400	-0.22%
2021/05/10	130	47.90	0	0.00	48.20	130	6,281	2.07%	大買/鉅額交易
2021/05/07	0	0.00	37	47.03	46.60	-37	6,147	-0.60%
2021/05/06	2	48.33	95	47.72	48.50	-93	6,038	-1.54%
2021/05/05	127	47.64	17	47.74	47.50	110	5,885	1.87%	大買/鉅額交易
2021/05/04	104	48.58	100	45.93	45.00	4	5,763	0.07%	大買/
2021/05/03	2	49.75	96	49.54	48.50	-94	5,669	-1.66%
2021/04/29	45	47.52	6	48.55	48.55	39	5,488	0.71%
2021/04/28	0	0.00	1	46.90	46.95	-1	5,382	-0.02%
2021/04/27	25	47.60	85	47.44	47.55	-60	5,351	-1.12%
2021/04/26	24	48.25	5	48.10	48.15	19	5,293	0.36%
2021/04/23	0	0.00	86	47.71	47.45	-86	5,230	-1.64%
2021/04/22	117	52.21	19	50.97	49.00	98	5,142	1.91%	大買/
2021/04/21	0	0.00	23	49.17	49.15	-23	4,854	-0.47%
2021/04/20	3	49.27	14	48.72	49.50	-11	4,781	-0.23%
2021/04/19	7	50.09	28	50.30	51.00	-21	4,602	-0.46%
2021/04/16	138	46.62	69	46.40	46.45	69	4,316	1.60%	大買/
2021/04/15	22	45.46	0	0.00	45.15	22	4,144	0.53%
2021/04/14	56	44.75	150	46.63	45.10	-94	4,100	-2.29%	大賣/
2021/04/13	0	0.00	19	45.25	45.25	-19	3,883	-0.49%
2021/04/12	68	45.55	0	0.00	45.65	68	3,834	1.77%
2021/04/09	4	45.18	133	45.00	44.85	-129	3,734	-3.45%	大賣/鉅額交易
2021/04/08	111	46.70	16	46.50	46.90	95	3,482	2.73%	大買/
2021/04/07	5	42.45	0	0.00	42.65	5	3,231	0.15%
2021/03/30	0	0.00	1	41.75	41.95	-1	3,150	-0.03%
2021/03/26	1	41.15	16	41.14	41.25	-15	3,183	-0.47%
2021/03/25	3	41.22	0	0.00	40.80	3	3,256	0.09%
2021/03/24	1	40.90	28	40.72	40.80	-27	3,215	-0.84%
2021/03/22	8	41.68	3	41.67	41.70	5	3,165	0.16%
2021/03/19	18	41.76	20	41.90	41.60	-2	3,206	-0.06%
2021/03/18	16	41.88	24	41.89	41.80	-8	3,316	-0.24%
2021/03/17	11	41.75	1	41.80	41.80	10	3,299	0.30%
2021/03/16	47	41.93	54	42.10	41.75	-7	3,317	-0.21%
2021/03/12	0	0.00	13	42.20	42.00	-13	3,244	-0.40%
2021/03/11	45	42.50	32	42.45	42.70	13	3,194	0.41%
2021/03/10	41	41.90	26	41.93	43.00	15	3,122	0.48%
2021/03/08	0	0.00	1	40.40	41.40	-1	2,815	-0.04%
2021/03/05	0	0.00	1	41.00	41.00	-1	2,707	-0.04%
2021/03/04	1	39.40	1	39.10	39.40	0	2,379	0.00%
2021/03/03	2	38.73	1	38.80	38.75	1	2,235	0.04%
2021/03/02	0	0.00	1	38.00	38.00	-1	1,860	-0.05%
2021/02/24	1	31.15	0	0.00	31.15	1	1,628	0.06%
2021/02/23	1	31.75	0	0.00	31.75	1	1,614	0.06%
2021/02/22	1	31.35	0	0.00	31.35	1	1,593	0.06%
2021/02/19	2	30.23	0	0.00	30.25	2	1,567	0.13%
2021/02/18	3	29.88	0	0.00	30.10	3	1,563	0.19%
2021/02/17	1	29.00	8	29.25	29.30	-7	1,564	-0.45%
2021/02/04	10	28.65	0	0.00	28.70	10	1,579	0.63%
2021/02/03	1	28.75	0	0.00	28.70	1	1,621	0.06%
2021/02/02	4	28.75	1	28.80	28.70	3	1,642	0.18%
2021/02/01	1	28.40	0	0.00	28.45	1	1,659	0.06%
2021/01/29	14	28.81	0	0.00	28.50	14	1,675	0.84%
2021/01/25	7	28.84	3	29.10	28.95	4	1,780	0.22%
2021/01/22	1	28.05	0	0.00	28.45	1	1,785	0.06%
2021/01/21	2	27.95	19	28.40	27.95	-17	1,785	-0.95%
2021/01/20	3	28.25	0	0.00	28.10	3	1,796	0.17%
2021/01/15	2	29.73	2	29.83	29.55	0	1,768	0.00%
2021/01/14	6	30.50	0	0.00	30.50	6	1,749	0.34%
2021/01/13	29	30.78	0	0.00	30.75	29	1,747	1.66%
2021/01/11	0	0.00	10	31.65	31.60	-10	1,719	-0.58%
2021/01/07	4	32.50	0	0.00	32.45	4	1,712	0.23%
2021/01/04	1	32.65	2	32.90	32.75	-1	1,687	-0.06%
2020/12/30	11	32.94	0	0.00	32.85	11	1,686	0.65%
2020/12/29	9	32.56	12	32.76	32.45	-3	1,686	-0.18%
2020/12/28	1	32.55	0	0.00	32.55	1	1,645	0.06%
2020/12/25	3	32.67	0	0.00	32.85	3	1,632	0.18%
2020/12/23	7	32.89	12	33.10	33.35	-5	1,632	-0.31%
2020/12/22	27	33.20	50	33.61	33.10	-23	1,645	-1.40%
2020/12/21	53	33.65	29	34.60	34.50	24	1,568	1.53%
2020/12/18	7	32.62	13	32.65	32.60	-6	1,468	-0.41%
2020/12/17	28	33.03	0	0.00	33.05	28	1,479	1.89%
2020/12/16	10	33.00	3	32.95	33.05	7	1,485	0.47%
2020/12/15	11	32.89	65	32.95	32.80	-54	1,486	-3.63%
2020/12/14	84	33.12	66	33.98	34.10	18	1,440	1.25%
2020/12/11	6	31.92	2	31.65	31.90	4	1,338	0.30%
2020/12/10	30	32.09	32	31.99	31.80	-2	1,357	-0.15%
2020/12/09	1	31.20	2	31.10	31.15	-1	1,460	-0.07%
2020/12/08	0	0.00	24	31.00	31.00	-24	1,856	-1.29%
2020/12/07	11	31.05	0	0.00	31.05	11	1,906	0.58%
2020/12/04	0	0.00	5	31.42	31.50	-5	2,009	-0.25%
2020/12/03	4	31.61	1	31.35	31.35	3	2,204	0.14%
2020/12/02	0	0.00	16	31.77	31.65	-16	2,352	-0.68%
2020/12/01	25	31.80	0	0.00	32.15	25	2,356	1.06%
2020/11/30	11	32.65	3	32.43	32.10	8	2,358	0.34%
2020/11/27	2	32.15	2	32.15	32.10	0	2,333	0.00%
2020/11/26	0	0.00	11	31.77	32.10	-11	2,335	-0.47%
2020/11/24	1	31.15	0	0.00	31.15	1	2,270	0.04%
2020/11/23	5	31.20	0	0.00	31.30	5	2,273	0.22%
2020/11/19	3	31.02	0	0.00	30.95	3	2,274	0.13%
2020/11/17	4	30.53	0	0.00	30.80	4	2,289	0.17%
2020/11/13	1	30.90	0	0.00	31.00	1	2,331	0.04%
2020/11/12	1	31.35	27	31.24	31.10	-26	2,406	-1.08%
2020/11/11	4	31.41	0	0.00	31.75	4	2,418	0.17%
2020/11/10	33	31.27	1	31.25	31.00	32	2,393	1.34%
2020/11/09	7	31.01	0	0.00	31.05	7	2,386	0.29%
2020/11/05	0	0.00	27	30.71	31.00	-27	2,412	-1.12%
2020/11/04	0	0.00	18	31.29	31.10	-18	2,501	-0.72%
2020/11/03	9	30.29	1	30.35	30.25	8	2,454	0.33%
2020/11/02	0	0.00	41	29.34	29.50	-41	2,451	-1.67%
2020/10/30	0	0.00	39	29.67	29.50	-39	2,464	-1.58%
2020/10/27	0	0.00	1	29.50	29.50	-1	2,521	-0.04%
2020/10/26	20	29.51	0	0.00	29.40	20	2,524	0.79%
2020/10/23	40	29.64	0	0.00	29.65	40	2,527	1.58%
2020/10/22	20	29.52	0	0.00	29.50	20	2,530	0.79%
2020/10/21	50	29.59	0	0.00	29.65	50	2,534	1.97%
2020/10/08	8	30.25	0	0.00	30.25	8	2,659	0.30%
2020/10/07	16	30.30	0	0.00	30.30	16	2,654	0.60%
2020/10/06	9	30.49	0	0.00	30.50	9	2,650	0.34%
2020/10/05	18	29.83	0	0.00	29.85	18	2,639	0.68%
2020/08/28	2	28.08	0	0.00	28.20	2	1,278	0.16%
2020/08/19	16	28.84	0	0.00	28.75	16	1,201	1.33%
2020/08/12	24	28.37	0	0.00	28.35	24	1,059	2.27%
2020/08/11	0	0.00	28	28.32	28.00	-28	1,063	-2.63%
2020/08/10	0	0.00	4	29.20	29.00	-4	1,022	-0.39%
2020/08/07	4	27.30	0	0.00	27.30	4	924	0.43%
2020/07/21	4	25.93	0	0.00	25.70	4	770	0.52%
2020/07/13	8	25.89	0	0.00	25.90	8	618	1.29%
2020/07/10	20	25.83	0	0.00	26.00	20	613	3.26%
2020/07/03	13	25.90	0	0.00	25.65	13	589	2.21%
2020/06/24	0	0.00	1	25.70	25.55	-1	574	-0.17%
2020/06/23	0	0.00	1	25.55	25.65	-1	574	-0.17%
2020/06/22	0	0.00	1	25.80	25.55	-1	573	-0.17%
2020/06/19	0	0.00	1	25.80	25.70	-1	572	-0.17%
2020/06/18	0	0.00	1	25.40	25.30	-1	552	-0.18%
2020/06/16	0	0.00	1	24.80	25.00	-1	549	-0.18%
2020/06/15	0	0.00	1	24.65	24.55	-1	556	-0.18%
2020/06/12	0	0.00	1	24.30	24.55	-1	557	-0.18%
2020/06/11	0	0.00	1	25.50	24.90	-1	551	-0.18%
2020/06/09	0	0.00	1	25.40	26.00	-1	559	-0.18%
2020/06/08	0	0.00	1	25.30	25.25	-1	528	-0.19%
2020/06/05	0	0.00	1	25.00	25.15	-1	518	-0.19%
2020/06/04	0	0.00	1	25.05	25.00	-1	516	-0.19%
2020/04/24	0	0.00	9	20.19	20.25	-9	293	-3.07%
2020/04/22	0	0.00	1	20.20	20.20	-1	292	-0.34%
2020/04/21	0	0.00	9	20.42	20.25	-9	292	-3.08%
2020/04/20	0	0.00	2	21.00	21.00	-2	293	-0.68%
2020/03/20	2	17.45	7	17.54	17.60	-5	284	-1.76%
2020/03/19	2	16.68	1	16.60	16.60	1	279	0.36%
2020/03/18	2	18.35	13	18.54	18.35	-11	268	-4.10%
2020/03/17	4	18.78	8	18.82	18.90	-4	263	-1.52%
2020/03/16	0	0.00	12	19.35	19.30	-12	258	-4.65%
2020/03/13	1	19.80	18	19.19	19.25	-17	252	-6.73%
2020/03/12	77	22.12	0	0.00	21.15	77	227	33.89%
2020/03/11	2	23.13	0	0.00	22.55	2	212	0.94%
2020/03/10	1	22.85	0	0.00	22.85	1	211	0.47%
2020/03/09	3	23.13	2	23.13	22.95	1	203	0.49%
2020/03/06	1	23.75	0	0.00	23.50	1	198	0.50%
2020/03/05	2	23.95	0	0.00	23.75	2	197	1.01%
2020/03/04	2	23.75	2	23.78	23.80	0	197	0.00%
2020/03/03	1	24.00	0	0.00	23.90	1	198	0.50%
2020/03/02	2	23.35	0	0.00	23.70	2	197	1.02%
2020/02/27	1	23.70	3	23.92	23.70	-2	193	-1.03%
2020/02/25	0	0.00	1	23.50	23.60	-1	191	-0.52%
2020/02/21	1	24.00	1	24.00	24.00	0	192	0.00%
2020/02/19	0	0.00	1	24.65	24.15	-1	192	-0.52%
2020/02/14	1	23.70	0	0.00	23.60	1	192	0.52%
2020/02/13	1	23.55	1	23.55	23.60	0	193	0.00%
2020/02/11	2	23.53	0	0.00	23.50	2	202	0.99%
2020/02/10	0	0.00	2	23.35	23.40	-2	206	-0.97%
2020/02/07	1	23.70	0	0.00	23.60	1	238	0.42%
2020/02/04	1	23.35	0	0.00	23.60	1	249	0.40%
2020/02/03	0	0.00	1	23.30	23.30	-1	251	-0.40%
2020/01/31	1	23.80	1	23.40	23.80	0	248	0.00%
2020/01/30	1	22.95	1	23.20	23.20	0	246	0.00%
2020/01/20	0	0.00	3	24.82	24.85	-3	236	-1.27%
2020/01/16	1	24.90	0	0.00	24.95	1	237	0.42%
2020/01/14	1	25.30	0	0.00	25.20	1	237	0.42%
2020/01/13	1	25.10	0	0.00	25.10	1	234	0.43%
2020/01/09	1	24.55	1	24.60	24.65	0	224	0.00%
2020/01/08	0	0.00	1	24.55	24.55	-1	226	-0.44%
2020/01/07	0	0.00	1	24.75	24.75	-1	230	-0.43%
2020/01/06	0	0.00	1	25.00	24.90	-1	233	-0.43%
2020/01/02	0	0.00	1	25.25	25.20	-1	237	-0.42%
2019/12/31	2	25.25	1	25.25	25.10	1	237	0.42%
2019/12/30	2	25.30	0	0.00	25.30	2	238	0.84%
2019/12/27	1	24.85	0	0.00	24.85	1	240	0.42%
2019/12/26	2	24.85	0	0.00	24.85	2	304	0.66%
2019/12/25	2	24.85	0	0.00	24.80	2	339	0.59%
2019/12/24	2	24.85	1	24.80	24.80	1	338	0.30%
2019/12/23	2	24.80	2	24.73	24.80	0	338	0.00%
2019/12/20	2	24.73	0	0.00	24.65	2	339	0.59%
2019/12/19	2	24.88	1	24.85	24.75	1	340	0.29%
2019/12/18	10	24.82	2	24.85	24.85	8	342	2.33%
2019/12/17	0	0.00	1	24.55	24.55	-1	339	-0.29%
2019/12/16	1	24.55	0	0.00	24.50	1	350	0.29%
2019/12/12	1	24.35	0	0.00	24.30	1	370	0.27%
2019/12/06	0	0.00	1	24.50	24.40	-1	371	-0.27%
2019/12/04	1	24.30	0	0.00	24.35	1	385	0.26%
2019/12/03	0	0.00	1	24.30	24.35	-1	394	-0.25%
2019/12/02	0	0.00	2	24.53	24.35	-2	393	-0.51%
2019/11/29	0	0.00	1	24.65	24.45	-1	394	-0.25%
2019/11/28	0	0.00	1	24.65	24.55	-1	395	-0.25%
2019/11/27	0	0.00	1	24.85	24.70	-1	396	-0.25%
2019/11/26	2	24.70	2	24.83	24.65	0	397	0.00%
2019/11/25	0	0.00	1	24.40	24.80	-1	397	-0.25%
2019/11/22	1	24.40	1	24.50	24.40	0	395	0.00%
2019/11/21	0	0.00	2	24.40	24.60	-2	394	-0.51%
2019/11/20	0	0.00	1	24.50	24.60	-1	401	-0.25%
2019/11/19	1	24.40	3	24.47	24.35	-2	403	-0.50%
2019/11/18	1	24.45	1	24.45	24.35	0	403	0.00%
2019/11/15	0	0.00	9	24.46	24.35	-9	402	-2.23%
2019/11/14	0	0.00	2	24.58	24.50	-2	398	-0.50%
2019/11/13	0	0.00	2	24.68	24.65	-2	396	-0.50%
2019/11/12	1	24.60	2	24.65	24.65	-1	396	-0.25%
2019/11/11	3	24.60	2	24.93	24.60	1	395	0.25%
2019/11/08	0	0.00	2	25.63	25.15	-2	393	-0.51%
2019/11/07	4	25.40	8	25.49	25.50	-4	394	-1.01%
2019/11/06	9	25.25	0	0.00	25.25	9	391	2.30%
2019/11/04	0	0.00	1	24.50	24.30	-1	354	-0.28%
2019/11/01	3	24.42	0	0.00	24.40	3	355	0.84%
2019/10/31	0	0.00	2	24.75	24.50	-2	357	-0.56%
2019/10/30	0	0.00	6	24.54	24.75	-6	361	-1.66%
2019/10/25	0	0.00	2	25.10	25.00	-2	365	-0.55%
2019/10/24	1	25.10	1	25.00	25.00	0	367	0.00%
2019/10/23	0	0.00	2	25.08	25.05	-2	367	-0.54%
2019/10/22	0	0.00	2	25.20	25.10	-2	370	-0.54%
2019/10/21	0	0.00	2	25.15	25.25	-2	370	-0.54%
2019/10/18	0	0.00	3	25.10	25.00	-3	371	-0.81%
2019/10/17	4	25.16	3	25.17	25.20	1	372	0.27%
2019/10/16	0	0.00	6	25.22	25.20	-6	375	-1.60%
2019/10/15	3	25.00	2	25.10	25.00	1	381	0.26%
2019/10/14	1.5	24.98	2	25.18	25.00	-0.5	390	-0.14%
2019/10/09	8	25.16	1	25.40	24.95	7	388	1.80%
2019/10/08	1	25.45	8	25.54	25.50	-7	384	-1.82%
2019/10/07	1	25.65	2	25.63	25.45	-1	382	-0.26%
2019/10/04	1	25.85	1	25.85	25.65	0	381	0.00%
2019/10/03	10	26.00	2	26.10	26.00	8	379	2.11%
2019/10/02	0	0.00	1	26.35	26.40	-1	370	-0.27%
2019/10/01	0	0.00	11	25.77	26.00	-11	306	-3.59%
2019/09/27	0	0.00	2	24.88	24.70	-2	273	-0.73%
2019/09/26	0	0.00	1	25.00	24.90	-1	273	-0.37%
2019/09/25	0	0.00	2	24.83	24.95	-2	271	-0.74%
2019/09/24	1	25.00	2	25.05	25.15	-1	272	-0.37%
2019/09/23	1	24.95	4	25.04	24.95	-3	273	-1.10%
2019/09/19	0	0.00	4	25.70	25.40	-4	271	-1.47%
2019/09/18	2	25.40	2	25.30	25.40	0	260	0.00%
2019/09/17	1	24.95	2	24.75	24.65	-1	240	-0.42%
2019/09/16	0.5	25.00	3	24.78	24.95	-2.5	242	-1.02%
2019/09/12	0	0.00	5	24.69	24.75	-5	242	-2.06%
2019/09/11	0	0.00	2	24.75	24.75	-2	243	-0.82%
2019/09/10	0	0.00	4	24.86	24.70	-4	244	-1.64%
2019/09/09	1	25.05	0	0.00	25.00	1	245	0.41%
2019/09/06	0	0.00	3	25.32	25.05	-3	244	-1.23%
2019/09/05	1	24.85	2	24.33	24.85	-1	232	-0.43%
2019/09/03	0	0.00	2	24.05	24.00	-2	224	-0.89%
2019/09/02	3	23.85	3	24.05	23.85	0	225	0.00%
2019/08/30	0	0.00	14	23.95	23.85	-14	225	-6.20%
2019/08/22	0	0.00	1	23.20	23.20	-1	238	-0.42%
2019/08/21	0	0.00	2	23.30	23.30	-2	236	-0.85%
2019/08/20	0	0.00	2	23.35	23.30	-2	237	-0.84%
2019/08/19	0	0.00	2	23.30	23.30	-2	238	-0.84%
2019/08/16	12	23.11	1	23.30	23.30	11	241	4.55%
2019/08/13	4	23.16	0	0.00	23.05	4	254	1.57%
2019/08/12	0	0.00	1	23.30	23.30	-1	255	-0.39%
2019/07/31	1	24.35	0	0.00	24.35	1	265	0.38%
2019/07/30	1	24.55	0	0.00	24.55	1	264	0.38%
2019/07/29	3	24.75	0	0.00	24.75	3	266	1.12%
2019/07/19	4	24.85	0	0.00	24.85	4	294	1.36%
2019/07/16	44	25.02	5	25.00	25.00	39	292	13.31%
2019/07/15	8	25.34	0	0.00	25.35	8	290	2.75%
2019/07/08	3	25.30	0	0.00	25.30	3	320	0.94%
2019/06/27	0	0.00	4	25.75	25.75	-4	355	-1.12%
2019/06/24	0	0.00	1	25.80	25.80	-1	375	-0.27%
2019/06/20	4	25.74	0	0.00	25.80	4	391	1.02%
2019/06/14	2	25.70	0	0.00	25.70	2	540	0.37%
2019/06/13	1	25.70	0	0.00	25.70	1	542	0.18%
2019/06/12	5	25.69	0	0.00	25.65	5	546	0.91%
2019/06/10	1	25.75	1	25.75	25.75	0	552	0.00%
2019/06/03	1	25.85	0	0.00	25.90	1	562	0.18%
2019/05/31	1	25.75	0	0.00	25.70	1	567	0.18%
2019/05/30	3	25.67	0	0.00	25.60	3	570	0.53%
2019/05/29	7	25.43	0	0.00	25.40	7	577	1.21%
2019/05/28	30	25.69	0	0.00	25.65	30	581	5.16%
2019/05/23	24	25.69	0	0.00	25.50	24	607	3.95%
2019/05/22	10	25.68	0	0.00	25.40	10	634	1.58%
2019/05/17	0	0.00	1	25.00	25.00	-1	769	-0.13%
2019/05/16	1	24.85	0	0.00	24.85	1	778	0.13%
2019/05/14	2	24.45	2	24.90	24.90	0	794	0.00%
2019/05/09	17	25.96	7	25.83	25.75	10	823	1.21%
2019/05/08	0	0.00	3	26.28	26.30	-3	828	-0.36%
2019/05/06	1	26.30	0	0.00	26.25	1	845	0.12%
2019/05/03	1	26.80	0	0.00	26.75	1	905	0.11%
2019/05/02	7	26.63	0	0.00	26.60	7	910	0.77%
2019/04/30	1	26.40	0	0.00	26.35	1	902	0.11%
2019/04/24	15	26.58	0	0.00	26.45	15	919	1.63%
2019/04/17	1	26.55	0	0.00	26.55	1	947	0.11%
2019/04/03	1	26.65	1	26.60	26.60	0	1,001	0.00%
2019/04/02	0	0.00	4	26.48	26.50	-4	1,016	-0.39%
2019/04/01	0	0.00	4	26.75	26.75	-4	1,100	-0.36%
2019/03/29	0	0.00	1	26.45	26.40	-1	1,204	-0.08%
2019/03/28	39	26.48	0	0.00	26.40	39	1,211	3.22%
2019/03/27	21	26.69	0	0.00	26.70	21	1,258	1.67%
2019/03/26	1	26.60	0	0.00	26.60	1	1,257	0.08%
2019/03/22	0	0.00	1	27.40	26.95	-1	1,244	-0.08%
2019/03/21	5	27.33	0	0.00	27.40	5	1,233	0.41%
2019/03/19	0	0.00	2	27.20	27.20	-2	1,132	-0.18%
2019/03/15	9	26.78	0	0.00	26.75	9	1,132	0.79%
2019/03/14	42	26.96	0	0.00	26.65	42	1,134	3.70%
2019/03/12	2	26.85	0	0.00	26.80	2	1,147	0.17%
2019/03/08	20	26.74	0	0.00	26.80	20	1,178	1.70%
2019/03/07	3	27.15	0	0.00	26.60	3	1,223	0.25%
2019/03/06	47	27.14	0	0.00	27.15	47	1,230	3.82%
2019/03/05	42	27.03	0	0.00	27.00	42	1,237	3.39%
2019/03/04	16	27.09	0	0.00	26.95	16	1,248	1.28%
2019/02/27	6	26.83	28	26.77	26.90	-22	1,276	-1.72%
2019/02/26	0	0.00	27	26.81	26.75	-27	1,277	-2.11%
2019/02/25	0	0.00	28	26.85	27.00	-28	1,281	-2.19%
2019/02/22	0	0.00	50	26.64	26.60	-50	1,281	-3.90%
2019/02/19	109	27.61	4	26.80	27.80	105	1,228	8.55%	大買/鉅額交易
2019/02/18	0	0.00	1	26.35	26.25	-1	1,133	-0.09%
2019/02/15	0	0.00	1	26.55	26.20	-1	1,225	-0.08%
2019/02/14	11	26.55	0	0.00	26.60	11	1,222	0.90%
2019/02/13	1	26.55	0	0.00	26.55	1	1,236	0.08%
2019/02/12	0	0.00	2	27.05	27.00	-2	1,236	-0.16%
2019/02/11	4	26.79	0	0.00	26.80	4	1,231	0.32%
2019/01/29	3	26.55	0	0.00	27.00	3	1,236	0.24%
2019/01/28	5	26.30	0	0.00	26.35	5	1,241	0.40%
2019/01/25	4	26.85	0	0.00	26.50	4	1,288	0.31%
2019/01/23	0	0.00	51	26.00	25.90	-51	1,230	-4.15%
2019/01/21	3	25.40	3	25.55	25.55	0	1,242	0.00%
2019/01/18	0	0.00	35	26.27	26.25	-35	1,252	-2.79%
2019/01/11	9	26.37	0	0.00	26.30	9	1,354	0.66%
2019/01/10	29	26.50	1	26.65	26.65	28	1,388	2.02%
2019/01/09	16	26.00	4	25.90	25.85	12	1,399	0.86%
2019/01/08	6	25.65	4	25.80	25.80	2	1,415	0.14%
2019/01/07	11	25.65	0	0.00	25.55	11	1,440	0.76%
2019/01/04	45	25.17	0	0.00	25.25	45	1,486	3.03%
2019/01/03	0	0.00	2	25.35	25.65	-2	1,557	-0.13%
2019/01/02	6	25.80	1	26.35	25.80	5	1,603	0.31%
2018/12/28	33	26.58	0	0.00	26.35	33	1,655	1.99%
2018/12/26	0	0.00	2	26.28	26.00	-2	1,791	-0.11%
2018/12/25	7	26.65	10	26.65	26.60	-3	1,924	-0.16%
2018/12/24	0	0.00	1	28.00	27.40	-1	1,969	-0.05%
2018/12/21	4	25.99	3	26.02	26.05	1	2,102	0.05%
2018/12/20	0	0.00	2	26.33	26.10	-2	2,275	-0.09%
2018/12/19	2	25.18	3	25.28	25.30	-1	2,565	-0.04%
2018/12/17	0	0.00	5	25.51	25.50	-5	3,307	-0.15%
2018/12/13	2	25.95	2	26.00	25.75	0	3,675	0.00%
2018/12/12	0	0.00	14	25.55	25.70	-14	3,781	-0.37%
2018/12/10	1	25.45	0	0.00	25.35	1	4,155	0.02%
2018/12/07	6	25.25	23	25.22	25.20	-17	4,567	-0.37%
2018/12/03	8	25.81	19	25.82	26.10	-11	5,147	-0.21%
2018/11/30	13	25.52	4	25.51	25.55	9	5,162	0.17%
2018/11/29	5	26.36	5	26.49	26.10	0	5,170	0.00%
2018/11/28	4	25.68	4	25.78	26.00	0	5,154	0.00%
2018/11/27	8	25.97	14	26.04	25.85	-6	5,151	-0.12%
2018/11/26	3	26.58	31	26.28	26.45	-28	5,143	-0.54%
2018/11/23	2	26.95	0	0.00	26.70	2	5,140	0.04%
2018/11/22	6	27.19	13	27.26	27.00	-7	5,145	-0.14%
2018/11/21	5	27.20	0	0.00	27.20	5	5,151	0.10%
2018/11/20	1	27.50	0	0.00	27.40	1	5,197	0.02%
2018/11/19	0	0.00	17	27.71	27.50	-17	5,451	-0.31%
2018/11/16	2	27.53	10	27.88	27.50	-8	5,490	-0.15%
2018/11/15	1	28.20	7	27.95	27.90	-6	5,487	-0.11%
2018/11/14	3	28.02	0	0.00	28.00	3	5,475	0.05%
2018/11/13	10	27.20	1	27.15	27.40	9	5,381	0.17%
2018/11/12	33	27.53	12	27.64	27.40	21	5,380	0.39%
2018/11/09	3	27.28	2	27.25	27.30	1	5,368	0.02%
2018/11/08	2	27.13	1	27.10	27.15	1	5,363	0.02%
2018/11/06	1	27.40	0	0.00	26.70	1	5,392	0.02%
2018/11/02	0	0.00	19	26.51	26.90	-19	5,367	-0.35%
2018/11/01	5	26.09	15	25.96	26.10	-10	5,317	-0.19%
2018/10/31	9	25.87	11	25.85	25.95	-2	5,308	-0.04%
2018/10/29	11	25.22	0	0.00	25.40	11	5,286	0.21%
2018/10/26	0	0.00	34	25.90	25.10	-34	5,283	-0.64%
2018/10/25	34	25.86	38	25.79	25.50	-4	5,266	-0.08%
2018/10/24	0	0.00	6	26.85	26.85	-6	5,241	-0.11%
2018/10/23	2	28.30	0	0.00	27.55	2	5,276	0.04%
2018/10/22	13	28.22	1	28.30	28.10	12	5,268	0.23%
2018/10/19	9	27.91	11	27.90	27.90	-2	5,261	-0.04%
2018/10/18	60	28.18	0	0.00	28.40	60	5,244	1.14%
2018/10/17	12	28.74	25	28.56	28.00	-13	5,240	-0.25%
2018/10/16	1	29.10	1	29.00	28.65	0	5,216	0.00%
2018/10/15	4	28.66	0	0.00	28.90	4	5,209	0.08%
2018/10/12	21	28.63	84	28.61	28.90	-63	5,187	-1.21%
2018/10/11	11	28.90	25	28.70	28.15	-14	5,151	-0.27%
2018/10/09	0	0.00	45	31.42	31.25	-45	5,095	-0.88%
2018/10/08	21	31.31	0	0.00	31.50	21	5,103	0.41%
2018/10/05	0	0.00	10	31.03	30.70	-10	5,050	-0.20%
2018/10/04	9	32.00	1	32.00	32.45	8	4,964	0.16%
2018/10/03	4	33.28	2	32.43	32.00	2	4,945	0.04%
2018/10/02	2	34.20	59	33.42	33.15	-57	4,826	-1.18%
2018/10/01	48	33.71	0	0.00	33.70	48	4,780	1.00%
2018/09/28	41	33.87	12	35.59	33.95	29	4,671	0.62%
2018/09/27	89	35.22	59	35.36	35.40	30	4,499	0.67%
2018/09/26	48	35.62	151	35.18	36.10	-103	4,349	-2.37%	大賣/鉅額交易
2018/09/25	275	35.38	84	34.42	34.60	191	4,034	4.73%	大買/鉅額交易
2018/09/21	38	33.73	32	33.84	33.45	6	3,571	0.17%
2018/09/20	33	32.82	75	32.77	32.75	-42	3,398	-1.24%
2018/09/19	102	32.88	11	33.50	32.50	91	3,343	2.72%	大買/
2018/09/18	4	31.25	21	31.90	31.30	-17	3,358	-0.51%
2018/09/14	2	31.60	50	31.60	31.80	-48	3,240	-1.48%
2018/09/13	1	32.60	55	32.72	32.60	-54	3,161	-1.71%
2018/09/12	0	0.00	2	31.60	31.60	-2	3,062	-0.07%
2018/09/11	0	0.00	22	28.72	28.75	-22	3,301	-0.67%
2018/09/10	0	0.00	32	28.98	29.00	-32	3,417	-0.94%
2018/09/07	38	28.40	0	0.00	28.40	38	3,528	1.08%
2018/09/06	16	27.50	12	28.22	27.50	4	3,424	0.12%
2018/09/05	16	28.30	1	28.55	28.30	15	3,520	0.43%
2018/09/04	4	27.30	0	0.00	27.30	4	3,480	0.11%
2018/09/03	12	27.06	0	0.00	27.05	12	3,492	0.34%
2018/08/31	2	27.90	0	0.00	27.85	2	3,500	0.06%
2018/08/30	9	28.26	0	0.00	28.25	9	3,507	0.26%
2018/08/17	0	0.00	2	25.60	25.60	-2	3,445	-0.06%
2018/08/16	0	0.00	2	25.60	25.60	-2	3,470	-0.06%
2018/08/15	0	0.00	2	25.68	25.65	-2	3,511	-0.06%
2018/08/14	0	0.00	1	26.20	26.20	-1	3,527	-0.03%
2018/08/10	3	26.85	0	0.00	26.85	3	3,532	0.08%
2018/08/09	2	27.40	0	0.00	27.40	2	3,550	0.06%
2018/08/07	1	27.80	0	0.00	27.75	1	3,683	0.03%
2018/08/06	0	0.00	3	28.00	28.00	-3	3,734	-0.08%
2018/08/03	0	0.00	12	27.86	27.80	-12	3,907	-0.31%
2018/08/02	8	27.75	8	27.83	27.75	0	4,179	0.00%
2018/08/01	1	28.05	0	0.00	28.05	1	4,348	0.02%
2018/07/31	0	0.00	20	28.08	28.15	-20	4,374	-0.46%
2018/07/30	14	28.17	1	28.90	28.15	13	4,411	0.29%
2018/07/27	1	27.90	3	28.00	27.90	-2	4,403	-0.05%
2018/07/26	2	27.83	1	27.95	27.85	1	4,537	0.02%
2018/07/25	1	27.80	5	28.05	27.80	-4	4,704	-0.09%
2018/07/24	0	0.00	60	28.16	28.05	-60	4,854	-1.24%
2018/07/23	0	0.00	2	28.20	27.60	-2	4,997	-0.04%
2018/07/20	0	0.00	14	28.47	27.80	-14	5,208	-0.27%
2018/07/19	0	0.00	10	28.58	28.50	-10	5,216	-0.19%
2018/07/06	0	0.00	9	27.60	27.90	-9	5,327	-0.17%
2018/07/04	0	0.00	46	28.59	28.80	-46	5,719	-0.80%
2018/07/03	52	29.20	0	0.00	28.60	52	5,873	0.89%
2018/07/02	0	0.00	2	29.45	29.35	-2	6,167	-0.03%
2018/06/29	2	30.18	2	30.80	30.15	0	6,152	0.00%
2018/06/28	0	0.00	6	30.59	30.00	-6	6,147	-0.10%
2018/06/27	3	30.00	62	30.65	30.00	-59	6,209	-0.95%
2018/06/26	3	29.53	0	0.00	29.40	3	6,028	0.05%
2018/06/25	36	29.83	21	30.41	29.80	15	5,979	0.25%
2018/06/22	55	31.00	12	30.65	30.65	43	5,874	0.73%
2018/06/21	0	0.00	50	33.65	32.55	-50	5,762	-0.87%
2018/06/20	0	0.00	83	30.38	33.50	-83	5,433	-1.53%
2018/06/15	0	0.00	59	29.20	28.80	-59	4,753	-1.24%
2018/06/14	0	0.00	84	31.00	31.00	-84	4,518	-1.86%
2018/06/07	7	25.86	4	26.15	25.85	3	4,274	0.07%
2018/06/01	10	25.45	47	26.71	26.65	-37	4,125	-0.90%
2018/05/31	6	24.95	0	0.00	24.95	6	4,041	0.15%
2018/05/29	0	0.00	1	25.30	25.30	-1	4,028	-0.02%
2018/05/28	12	24.65	0	0.00	24.65	12	4,038	0.30%
2018/05/24	1	26.05	0	0.00	26.05	1	4,022	0.02%
2018/05/23	4	26.56	0	0.00	25.70	4	4,007	0.10%
2018/05/22	51	27.20	12	26.80	26.80	39	3,965	0.98%
2018/05/21	18	26.86	0	0.00	26.85	18	3,947	0.46%
2018/05/18	1	27.30	0	0.00	27.10	1	3,931	0.03%
2018/05/17	1	27.40	0	0.00	27.40	1	3,933	0.03%
2018/05/16	12	27.71	21	27.77	27.80	-9	4,012	-0.22%
2018/05/15	47	27.87	0	0.00	27.70	47	4,006	1.17%
2018/05/14	20	27.37	29	27.31	27.30	-9	3,917	-0.23%
2018/05/11	24	28.50	33	27.95	27.95	-9	3,874	-0.23%
2018/05/10	12	29.35	82	27.78	27.55	-70	3,717	-1.88%
2018/05/09	0	0.00	27	29.15	29.15	-27	3,445	-0.78%
2018/05/08	0	0.00	17	26.58	26.50	-17	3,292	-0.52%
2018/05/03	45	28.01	0	0.00	28.00	45	3,167	1.42%
2018/05/02	4	27.55	0	0.00	27.55	4	3,029	0.13%
2018/04/30	24	30.60	0	0.00	30.60	24	2,850	0.84%
2018/04/27	61	31.00	0	0.00	32.00	61	2,698	2.26%
2018/04/26	0	0.00	20	36.40	32.95	-20	2,531	-0.79%
2018/04/25	4	36.60	0	0.00	36.60	4	2,333	0.17%
2018/04/24	7	36.10	0	0.00	34.50	7	2,339	0.30%
2018/04/23	2	36.00	0	0.00	36.00	2	2,389	0.08%
2018/04/19	1	35.50	0	0.00	35.50	1	2,429	0.04%
2018/04/16	5	36.80	0	0.00	36.80	5	2,531	0.20%
2018/04/03	0	0.00	48	34.36	34.55	-48	1,751	-2.74%
2018/03/30	0	0.00	3	25.47	26.00	-3	1,356	-0.22%
2018/03/29	0	0.00	2	23.65	23.65	-2	1,229	-0.16%
2018/03/26	2	20.30	0	0.00	20.30	2	1,103	0.18%
2018/03/23	2	20.50	0	0.00	20.50	2	1,098	0.18%
2018/03/22	1	20.95	0	0.00	20.95	1	1,093	0.09%
2018/03/20	0	0.00	2	21.10	21.10	-2	1,088	-0.18%
2018/03/16	0	0.00	2	21.15	21.15	-2	1,086	-0.18%
2018/03/15	0	0.00	2	21.30	21.30	-2	1,082	-0.18%
2018/03/14	0	0.00	2	21.40	21.40	-2	1,080	-0.19%
2018/03/08	0	0.00	2	21.40	21.40	-2	1,069	-0.19%
2018/03/07	3	21.05	0	0.00	21.05	3	1,068	0.28%
2018/03/05	1	21.55	0	0.00	21.55	1	1,059	0.09%
2018/02/27	0	0.00	1	22.10	22.10	-1	976	-0.10%
2018/02/26	0	0.00	3	22.40	22.40	-3	962	-0.31%
2018/02/21	3	21.50	0	0.00	21.50	3	903	0.33%
2018/02/12	1	21.20	0	0.00	21.20	1	893	0.11%
2018/02/09	27	21.60	4	21.75	21.75	23	878	2.62%
2018/02/08	1	22.30	0	0.00	22.30	1	855	0.12%
2018/02/07	0	0.00	1	21.90	21.90	-1	748	-0.13%