中鋼構 (2013)-合庫-台中券商分點個股進出

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
61.7
漲跌
▼0.6
漲幅
-0.96%
成交量
277張
產業
上市鋼鐵類股
341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－合庫-台中券商分點個股進出

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

合庫-台中券商分點個股進出
合庫-台中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
2024/04/26	0	0.00	1	61.90	61.70	-1	477	-0.21%
2024/04/25	2	62.30	0	0.00	62.30	2	472	0.42%
2024/04/24	0	0.00	0.1	63.10	63.10	-0.1	469	-0.02%
2024/04/23	4	63.13	0	0.00	63.60	4	464	0.86%
2024/04/22	0	0.00	1	63.80	62.10	-1	453	-0.22%
2024/04/19	3	65.80	3	62.80	63.10	0	444	0.00%
2024/04/18	0	0.00	1	64.90	65.60	-1	429	-0.23%
2024/04/16	2	59.85	0	0.00	59.80	2	382	0.52%
2024/04/10	1	63.50	2	62.70	62.60	-1	367	-0.27%
2024/04/09	1	63.50	1	63.50	63.50	0	353	0.00%
2024/04/08	3	62.53	2	63.15	62.50	1	342	0.29%
2024/04/03	5	64.70	5	68.50	63.50	0	322	0.00%
2024/03/26	1	60.50	0	0.00	59.30	1	204	0.49%
2024/03/21	0	0.00	5	61.66	61.30	-5	202	-2.47%
2024/03/20	3	60.60	0	0.00	61.40	3	200	1.50%
2024/03/18	0	0.00	0	59.20	59.10	0	189	0.00%
2024/03/15	0	0.00	1	59.10	58.90	-1	188	-0.53%
2024/03/14	0	0.00	1	58.90	59.50	-1	187	-0.53%
2024/03/12	1	61.00	0	0.00	60.10	1	183	0.54%
2024/03/07	1	60.00	4	59.88	60.40	-3	163	-1.83%
2024/03/06	0	0.00	2	60.90	60.80	-2	152	-1.31%
2024/03/05	1	59.80	5	59.98	58.60	-4	128	-3.12%
2024/03/04	10	56.80	3	58.00	58.00	7	94	7.41%
2024/03/01	0	0.00	2	52.80	52.80	-2	64	-3.09%
2024/02/27	0	53.30	0	0.00	52.70	0	64	0.00%
2024/02/16	1	52.50	0	0.00	52.50	1	61	1.62%
2024/02/02	0	0.00	1	53.20	53.10	-1	60	-1.65%
2024/01/02	0.1	55.30	0	0.00	55.00	0.1	62	0.16%
2023/12/15	0	0.00	1	54.50	54.50	-1	39	-2.51%
2023/12/13	0	0.00	0	52.70	52.40	0	34	0.00%
2023/12/12	0	0.00	5	52.70	52.70	-5	34	-14.71%
2023/12/04	0.1	53.20	0	0.00	53.20	0.1	34	0.27%
2023/11/29	1	53.20	0	0.00	53.50	1	33	2.98%
2023/11/21	0.3	53.60	0	0.00	53.70	0.3	35	0.76%
2023/11/15	0	0.00	1	53.20	53.00	-1	37	-2.67%
2023/11/14	0	0.00	1	53.10	53.00	-1	37	-2.68%
2023/11/10	0.5	53.00	0	0.00	52.70	0.5	38	1.32%
2023/11/08	2	52.80	0	0.00	52.80	2	38	5.16%
2023/11/01	0.1	51.40	0	0.00	51.70	0.1	50	0.10%
2023/10/12	0.1	56.00	0	0.00	52.90	0.1	60	0.17%
2023/09/18	0	0.00	0	55.90	55.60	0	72	0.00%
2023/08/25	0	0.00	0.1	56.30	56.60	-0.1	86	-0.07%
2023/08/16	0	56.60	0	0.00	55.20	0	85	0.00%
2023/07/24	2	54.90	2	55.05	55.10	0	76	0.00%
2023/07/17	0	55.80	0	0.00	55.60	0	78	0.00%
2023/07/13	1	55.10	2	55.30	55.30	-1	78	-1.27%
2023/07/11	0	0.00	2	55.65	55.50	-2	80	-2.49%
2023/07/10	1	55.40	0	0.00	55.30	1	81	1.23%
2023/07/06	1	56.00	0	0.00	56.00	1	82	1.21%
2023/06/29	1	56.50	0	0.00	56.70	1	96	1.04%
2023/06/28	1	57.60	0	0.00	57.80	1	105	0.95%
2023/05/22	0	0.00	0	57.40	57.40	0	152	-0.03%
2023/05/19	0	0.00	0.1	57.70	57.70	-0.1	153	-0.06%
2023/05/02	0	0.00	2	57.60	57.80	-2	231	-0.87%
2023/04/21	3	57.57	0	0.00	57.40	3	242	1.24%
2023/04/17	0.1	58.70	0	0.00	58.80	0.1	243	0.02%
2023/03/29	1.1	61.20	2	61.35	61.50	-0.9	250	-0.36%
2023/03/28	0	61.00	0	0.00	60.80	0	243	0.00%
2023/03/27	1	60.40	0.2	60.50	60.50	0.8	240	0.34%
2023/03/17	0	58.50	0	0.00	58.10	0	284	0.00%
2023/03/15	0	58.50	0	0.00	58.10	0	285	0.00%
2023/03/14	0	0.00	1	58.20	58.10	-1	287	-0.35%
2023/03/13	1	58.40	0	0.00	58.60	1	289	0.35%
2023/03/08	1	60.00	0	0.00	59.90	1	288	0.35%
2023/03/07	0	0.00	1	59.90	59.90	-1	289	-0.35%
2023/03/03	1	59.80	0	0.00	59.50	1	290	0.34%
2023/03/02	0	60.00	0	0.00	60.00	0	289	0.00%
2023/03/01	1	60.50	0	0.00	60.00	1	287	0.35%
2023/02/24	0	59.78	0	0.00	59.80	0	282	0.00%
2023/02/16	0	0.00	0.3	58.50	58.40	-0.3	282	-0.09%
2023/02/13	0	0.00	5	57.14	57.70	-5	281	-1.78%
2023/02/10	13	57.70	8	57.13	57.50	5	279	1.79%
2023/02/09	10.3	54.70	10	55.77	57.20	0.3	276	0.09%
2023/02/06	0	0.00	3	60.53	60.60	-3	227	-1.32%
2023/01/31	1	59.50	1	60.30	60.10	0	220	0.00%
2023/01/11	0	0.00	1	59.80	59.50	-1	263	-0.38%
2022/12/23	0	0.00	0.4	59.50	59.30	-0.4	288	-0.14%
2022/12/16	0	0.00	1	58.40	58.10	-1	284	-0.35%
2022/12/15	0.3	58.60	0	0.00	58.20	0.3	285	0.11%
2022/12/14	1.1	58.37	0	0.00	58.40	1.1	288	0.38%
2022/12/13	0	0.00	2.3	59.47	59.20	-2.3	284	-0.81%
2022/12/12	2.1	58.50	1	59.80	58.00	1.1	295	0.37%
2022/12/09	2.2	57.86	2	58.85	58.70	0.2	287	0.07%
2022/12/06	1	57.60	1	58.90	57.40	0	276	0.00%
2022/12/01	1	57.80	0	0.00	57.60	1	272	0.37%
2022/11/24	0	0.00	2	56.80	56.60	-2	271	-0.74%
2022/11/18	2	56.40	0	0.00	56.60	2	275	0.72%
2022/11/16	0	0.00	1	56.10	55.80	-1	278	-0.36%
2022/11/15	1	56.50	6	56.30	56.30	-5	276	-1.81%
2022/11/14	0	0.00	1	56.50	56.20	-1	275	-0.36%
2022/11/11	1	55.60	0	0.00	55.30	1	275	0.36%
2022/11/07	0	0.00	1	54.90	54.80	-1	297	-0.34%
2022/10/31	1	53.70	0	0.00	53.50	1	332	0.30%
2022/10/25	6	54.40	1	56.00	53.50	5	515	0.97%
2022/10/18	0	0.00	1.5	53.40	56.20	-1.5	468	-0.32%
2022/10/13	1	51.80	0	0.00	50.50	1	456	0.22%
2022/10/12	2	51.90	1	52.60	52.80	1	456	0.22%
2022/10/07	0	0.00	1	53.10	53.00	-1	458	-0.22%
2022/10/06	1	52.70	0	0.00	53.00	1	459	0.22%
2022/09/21	0.5	56.30	0	0.00	56.70	0.5	472	0.11%
2022/09/19	0	0.00	6.3	59.68	57.90	-6.3	470	-1.34%
2022/09/12	2	57.10	2	57.30	57.30	0	475	0.00%
2022/08/24	2	59.30	0	0.00	58.80	2	549	0.36%
2022/08/23	2	58.70	0	0.00	58.80	2	566	0.35%
2022/08/17	2	59.20	2	59.20	59.10	0	841	0.00%
2022/08/12	1	59.80	1	59.00	58.70	0	1,107	0.00%
2022/08/09	0	0.00	2	58.90	58.70	-2	1,164	-0.17%
2022/08/05	0	0.00	1	59.80	59.80	-1	1,165	-0.09%
2022/08/04	5	59.12	4	59.28	59.10	1	1,164	0.09%
2022/08/03	5	61.22	3	59.50	59.50	2	1,156	0.17%
2022/08/02	12	60.19	17	59.55	59.90	-5	1,124	-0.44%
2022/07/21	2	51.90	0	0.00	52.20	2	1,720	0.12%
2022/07/19	2	54.30	0	0.00	54.00	2	1,756	0.11%
2022/06/30	0	0.00	1	55.50	55.30	-1	1,877	-0.05%
2022/06/29	1	56.30	0	0.00	56.70	1	1,877	0.05%
2022/06/16	1	57.50	1	57.70	57.00	0	1,937	0.00%
2022/06/15	1	58.70	0	0.00	58.40	1	1,934	0.05%
2022/06/08	0	0.00	1	59.40	59.50	-1	1,946	-0.05%
2022/06/07	1	60.50	0	0.00	60.00	1	1,952	0.05%
2022/05/31	1	61.80	1	61.80	62.00	0	1,987	0.00%
2022/05/30	0	0.00	2.1	61.32	61.90	-2.1	1,974	-0.11%
2022/05/27	1	62.00	2	61.75	61.10	-1	1,909	-0.05%
2022/05/26	5	61.62	7.1	61.39	61.50	-2.1	1,890	-0.11%
2022/05/25	3	60.83	32	60.38	61.00	-29	1,815	-1.60%
2022/05/24	31	60.80	4	60.70	59.00	27	1,788	1.51%
2022/05/23	0	0.00	1	56.80	59.00	-1	1,709	-0.06%
2022/05/20	4	58.68	8.1	58.18	57.80	-4.1	1,719	-0.24%
2022/05/19	2	53.65	11	54.57	55.00	-9	1,685	-0.53%
2022/05/18	2	51.50	2	51.90	51.80	0	1,626	0.00%
2022/05/12	4	50.85	0	0.00	49.65	4	1,653	0.24%
2022/05/09	8	54.21	0	0.00	53.50	8	1,673	0.48%
2022/05/06	3	56.23	14	56.29	56.40	-11	1,674	-0.66%
2022/05/05	0	0.00	2	57.30	57.20	-2	1,685	-0.12%
2022/05/03	2	59.60	2	59.30	58.10	0	1,699	0.00%
2022/04/29	1.3	58.12	4	58.48	58.70	-2.7	1,632	-0.17%
2022/04/28	23	60.56	20	59.85	59.30	3	1,641	0.18%
2022/04/27	12	58.15	21	60.63	61.30	-9	1,297	-0.69%
2022/04/26	2	55.50	6	55.20	55.80	-4	1,186	-0.34%
2022/04/22	1	56.20	0	0.00	56.20	1	1,235	0.08%
2022/04/21	3	56.60	0	0.00	56.50	3	1,389	0.22%
2022/04/20	2	56.85	0	0.00	56.70	2	1,537	0.13%
2022/04/18	1	58.30	2	58.70	57.30	-1	1,607	-0.06%
2022/04/15	2	60.00	2	60.35	59.70	0	1,680	0.00%
2022/04/14	0	0.00	1	59.10	59.20	-1	1,674	-0.06%
2022/04/13	1	58.40	0	0.00	58.70	1	1,683	0.06%
2022/04/12	0	0.00	3	58.00	57.90	-3	1,701	-0.18%
2022/04/11	5	57.90	0	0.00	57.10	5	1,740	0.29%
2022/04/07	3	57.00	0	0.00	56.90	3	1,820	0.16%
2022/03/31	3	58.07	0	0.00	57.60	3	1,876	0.16%
2022/03/30	1	57.80	0	0.00	58.00	1	1,934	0.05%
2022/03/29	3	58.13	0	0.00	58.10	3	2,011	0.15%
2022/03/24	8	60.95	9	60.44	60.20	-1	2,979	-0.03%
2022/03/23	0	0.00	1	59.00	59.30	-1	2,995	-0.03%
2022/03/22	2	59.90	2	59.20	59.20	0	2,994	0.00%
2022/03/17	1	57.00	4	57.90	57.90	-3	2,999	-0.10%
2022/03/16	1	56.80	0	0.00	56.60	1	3,007	0.03%
2022/03/15	0	0.00	2	58.00	57.70	-2	3,004	-0.07%
2022/03/11	0	0.00	2	58.10	57.90	-2	3,026	-0.07%
2022/03/10	0	0.00	2	57.80	57.80	-2	3,030	-0.07%
2022/03/09	2	57.35	0	0.00	57.40	2	3,072	0.07%
2022/03/08	2	59.00	2	57.20	56.90	0	3,080	0.00%
2022/03/07	0.1	58.00	3	58.60	58.10	-2.9	3,077	-0.09%
2022/03/04	1	59.10	2	59.10	59.00	-1	3,091	-0.03%
2022/03/03	3.2	59.99	0	0.00	59.60	3.2	3,122	0.10%
2022/03/02	0	0.00	3	59.07	59.60	-3	3,230	-0.09%
2022/03/01	2	60.75	5	59.96	59.10	-3	3,524	-0.09%
2022/02/25	0	0.00	1	58.10	58.60	-1	3,594	-0.03%
2022/02/24	3	59.00	6	58.32	58.30	-3	3,607	-0.08%
2022/02/23	3	59.50	4	60.25	60.30	-1	3,593	-0.03%
2022/02/22	7.1	60.53	0	0.00	59.90	7.1	3,598	0.20%
2022/02/21	2	63.20	4.4	62.81	62.00	-2.4	3,565	-0.07%
2022/02/18	2	61.50	0	0.00	61.40	2	3,475	0.06%
2022/02/17	1	61.10	1	60.70	61.30	0	3,479	0.00%
2022/02/16	2	61.00	12	60.93	60.90	-10	3,491	-0.29%
2022/02/15	12	60.23	2	60.10	60.10	10	3,504	0.29%
2022/02/14	3	60.20	0	0.00	60.20	3	3,553	0.08%
2022/02/11	1	61.80	2	61.25	61.70	-1	3,564	-0.03%
2022/02/10	4.1	61.09	4	61.58	61.70	0.1	3,578	0.00%
2022/02/08	0.7	60.15	3	60.30	60.40	-2.3	3,632	-0.06%
2022/02/07	2	60.10	6	59.13	60.10	-4	3,634	-0.11%
2022/01/26	5	58.30	0	0.00	57.70	5	3,634	0.14%
2022/01/25	0.1	58.90	1	58.50	58.00	-0.9	3,644	-0.02%
2022/01/24	5	58.68	1	58.70	58.80	4	3,636	0.11%
2022/01/21	3	60.67	10	61.59	60.50	-7	3,619	-0.19%
2022/01/20	22	61.76	6	61.85	62.00	16	3,589	0.45%
2022/01/19	5.1	61.35	1	60.80	60.70	4.1	3,577	0.11%
2022/01/18	5	63.06	7	62.50	62.40	-2	3,557	-0.06%
2022/01/17	1.3	62.05	1	62.20	62.20	0.3	3,547	0.01%
2022/01/14	10.4	62.89	21	62.78	63.30	-10.6	3,574	-0.30%
2022/01/13	12	62.70	26	61.97	63.20	-14	3,449	-0.41%
2022/01/12	2	59.75	11	59.10	59.20	-9	3,324	-0.27%
2022/01/11	10	61.46	3	61.27	60.50	7	3,330	0.21%
2022/01/10	10	61.95	17	62.42	63.00	-7	3,298	-0.21%
2022/01/07	6	61.28	14	60.69	60.80	-8	3,252	-0.25%
2022/01/06	1.5	60.87	18	61.22	60.70	-16.5	3,277	-0.50%
2022/01/05	1	61.00	3	61.80	61.00	-2	3,309	-0.06%
2022/01/04	12	61.42	21	62.18	61.30	-9	3,333	-0.27%
2022/01/03	46	61.31	33	61.41	61.40	13	3,374	0.39%
2021/12/30	1	59.40	2	59.20	59.20	-1	3,390	-0.03%
2021/12/29	15.4	59.66	0	0.00	59.40	15.4	3,502	0.44%
2021/12/28	10	59.50	10	59.40	59.20	0	3,643	0.00%
2021/12/27	5.1	59.67	0	0.00	59.50	5.1	3,854	0.13%
2021/12/24	27.5	61.81	24	60.16	60.20	3.5	3,907	0.09%
2021/12/23	7.5	63.01	6	62.02	62.00	1.5	3,953	0.04%
2021/12/22	24	64.13	23	63.47	63.80	1	3,997	0.03%
2021/12/21	17	61.04	14	62.61	63.00	3	3,883	0.08%
2021/12/20	14	59.09	56	59.63	61.40	-42	3,498	-1.20%
2021/12/17	1	55.90	31.1	55.94	55.90	-30.1	3,262	-0.92%
2021/12/16	2	54.10	0	0.00	54.20	2	3,338	0.06%
2021/12/15	2	54.50	0	0.00	54.40	2	3,511	0.06%
2021/12/14	8	54.50	0	0.00	54.30	8	3,888	0.21%
2021/12/13	1	55.90	3.2	56.27	55.80	-2.2	4,090	-0.05%
2021/12/10	0	0.00	1	55.90	54.80	-1	4,301	-0.02%
2021/12/09	10	54.80	10	54.60	54.60	0	4,906	0.00%
2021/12/08	10	55.20	10	55.10	55.00	0	5,242	0.00%
2021/12/07	3	54.90	11	55.41	55.10	-8	5,258	-0.15%
2021/12/06	18	54.99	19	54.89	54.70	-1	5,271	-0.02%
2021/12/03	4	55.40	4	55.53	55.30	0	5,296	0.00%
2021/12/02	2	55.05	0	0.00	54.30	2	5,308	0.04%
2021/12/01	1	55.40	0	0.00	54.70	1	5,399	0.02%
2021/11/30	1	53.90	9	55.31	54.90	-8	5,425	-0.15%
2021/11/29	10	53.60	11	54.22	54.30	-1	5,436	-0.02%
2021/11/26	23.2	55.56	13	56.38	55.90	10.2	5,461	0.19%
2021/11/25	79	58.24	31	58.38	58.90	48	5,407	0.89%
2021/11/24	0	0.00	5.8	54.41	56.60	-5.8	5,206	-0.11%
2021/11/23	0	0.00	2.3	52.23	51.50	-2.3	5,672	-0.04%
2021/11/22	0	0.00	0.2	51.65	51.30	-0.2	5,759	0.00%
2021/11/19	19.7	51.16	10	50.40	50.60	9.7	5,905	0.16%
2021/11/18	0.4	52.10	2	51.90	51.90	-1.6	6,191	-0.03%
2021/11/17	13	52.02	5	52.30	52.40	8	6,418	0.12%
2021/11/16	4	52.43	0	0.00	52.10	4	6,639	0.06%
2021/11/15	0	0.00	1	53.20	53.00	-1	6,955	-0.01%
2021/11/12	5	52.70	7	52.60	52.60	-2	7,126	-0.03%
2021/11/11	3	53.03	9	54.17	52.90	-6	7,276	-0.08%
2021/11/10	11	53.01	3	53.50	53.00	8	7,675	0.10%
2021/11/09	6.1	53.83	0	0.00	53.50	6.1	7,808	0.08%
2021/11/08	10	54.40	0.1	55.50	54.50	9.9	7,854	0.13%
2021/11/05	5.4	53.24	1	53.70	53.70	4.4	7,874	0.06%
2021/11/04	3	54.07	1	54.10	54.00	2	7,889	0.03%
2021/11/03	0	0.00	4	54.98	54.60	-4	7,947	-0.05%
2021/11/02	5.1	53.55	1	53.50	53.50	4.1	7,935	0.05%
2021/11/01	14.1	55.16	1	54.70	54.70	13.1	7,919	0.16%
2021/10/29	15	55.60	0	0.00	55.50	15	7,904	0.19%
2021/10/28	1	56.00	1	56.40	56.50	0	7,889	0.00%
2021/10/27	1	55.80	11	55.74	55.90	-10	7,881	-0.13%
2021/10/26	7	55.67	2	56.00	55.40	5	7,872	0.06%
2021/10/25	5	55.76	6.1	55.59	55.60	-1.1	7,863	-0.01%
2021/10/22	8.6	55.70	0	0.00	55.20	8.6	7,829	0.11%
2021/10/21	1	57.80	11	58.46	59.10	-10	7,776	-0.13%
2021/10/20	10	57.80	0	0.00	57.70	10	7,748	0.13%
2021/10/19	1	58.90	0	0.00	58.80	1	7,725	0.01%
2021/10/18	0	0.00	9	57.80	57.50	-9	7,706	-0.12%
2021/10/15	0	0.00	7	58.44	58.40	-7	7,697	-0.09%
2021/10/14	18	58.37	16	57.38	57.30	2	7,666	0.03%
2021/10/13	0	0.00	4	59.23	59.10	-4	7,630	-0.05%
2021/10/12	1	58.60	3	59.60	58.60	-2	7,587	-0.03%
2021/10/08	12	60.41	6	60.07	60.40	6	7,558	0.08%
2021/10/07	2	62.10	8	62.19	62.10	-6	7,491	-0.08%
2021/10/06	14	60.29	13	60.71	60.10	1	7,421	0.01%
2021/10/05	23	59.32	16	60.59	60.80	7	7,331	0.10%
2021/10/04	2	61.75	25	61.68	61.50	-23	7,187	-0.32%
2021/10/01	11	59.82	3	59.37	59.20	8	6,984	0.11%
2021/09/30	7	62.14	0	0.00	62.70	7	6,923	0.10%
2021/09/29	13	62.93	22	62.10	62.90	-9	6,843	-0.13%
2021/09/28	9	61.12	4	61.25	60.90	5	6,777	0.07%
2021/09/27	7	61.00	0	0.00	61.00	7	6,801	0.10%
2021/09/24	2	61.30	15	62.28	62.00	-13	6,880	-0.19%
2021/09/23	8	61.78	3	61.70	60.60	5	7,084	0.07%
2021/09/22	7	59.46	9	60.72	61.80	-2	7,374	-0.03%
2021/09/17	28	62.35	19	62.47	63.20	9	7,359	0.12%
2021/09/16	28	63.66	4.7	64.10	61.50	23.4	6,999	0.33%
2021/09/15	16.7	67.09	17	67.14	66.60	-0.3	6,814	0.00%
2021/09/14	54	75.76	33	73.15	71.60	21	6,610	0.32%
2021/09/13	12	75.18	19	75.95	77.40	-7	6,078	-0.12%
2021/09/09	0	0.00	4	71.10	72.00	-4	5,718	-0.07%
2021/09/08	3	69.83	3	71.90	69.60	0	5,698	0.00%
2021/09/07	4	71.95	6	70.75	72.20	-2	5,674	-0.04%
2021/09/06	7	77.24	1	77.00	74.80	6	5,623	0.11%
2021/09/02	0	0.00	2	73.50	73.40	-2	5,496	-0.04%
2021/09/01	0	0.00	4	74.70	75.40	-4	5,467	-0.07%
2021/08/31	3	73.77	0	0.00	72.70	3	5,413	0.06%
2021/08/30	2	72.00	8.2	73.43	74.20	-6.2	5,399	-0.11%
2021/08/27	46.2	74.53	89	71.95	73.40	-42.8	5,394	-0.79%
2021/08/26	0	0.00	2	72.40	73.20	-2	4,850	-0.04%
2021/08/25	1	64.00	16	63.79	66.60	-15	4,776	-0.31%
2021/08/24	22	57.29	9	59.66	60.60	13	4,641	0.28%
2021/08/23	2	55.55	11	55.37	55.10	-9	4,421	-0.20%
2021/08/20	4	51.85	4	52.70	53.70	0	4,285	0.00%
2021/08/19	4	54.00	21	53.38	52.50	-17	4,075	-0.42%
2021/08/18	8	51.36	33	49.21	51.90	-25	3,763	-0.66%
2021/08/17	2	47.83	22	49.88	48.75	-20	3,588	-0.56%
2021/08/16	8	49.33	27.2	50.65	50.90	-19.2	3,431	-0.56%
2021/08/13	3	49.15	11	48.81	47.95	-8	2,999	-0.27%
2021/08/12	2	47.18	148	47.54	47.60	-146	2,877	-5.07%	大賣/鉅額交易
2021/08/11	16	46.58	6	47.57	46.40	10	2,896	0.35%
2021/08/10	1	45.80	2	46.23	46.45	-1	2,857	-0.03%
2021/08/09	1	46.35	92	46.12	46.35	-91	2,888	-3.15%
2021/08/06	17	44.70	41	44.96	44.60	-24	2,868	-0.84%
2021/08/05	0	0.00	1	44.25	44.50	-1	2,929	-0.03%
2021/08/04	0	0.00	1	44.40	44.40	-1	3,034	-0.03%
2021/08/02	0	0.00	0	44.00	44.10	0	3,285	0.00%
2021/07/30	5	44.15	0	0.00	43.60	5	3,391	0.15%
2021/07/29	10	43.10	0	0.00	43.60	10	3,539	0.28%
2021/07/28	11	43.10	0	0.00	43.05	11	3,656	0.30%
2021/07/27	9	43.40	0	0.00	43.40	9	3,749	0.24%
2021/07/26	2	44.43	3	44.15	43.90	-1	3,927	-0.03%
2021/07/22	15	43.65	1	43.70	43.65	14	4,094	0.34%
2021/07/21	15	44.50	0	0.00	43.80	15	4,146	0.36%
2021/07/20	2	44.65	0	0.00	44.45	2	4,204	0.05%
2021/07/19	1	45.25	1	45.70	45.30	0	4,298	0.00%
2021/07/15	1	44.40	1	45.20	45.20	0	4,649	0.00%
2021/07/14	45	43.49	0	0.00	43.95	45	4,836	0.93%
2021/07/13	20	44.51	0	0.00	44.50	20	5,117	0.39%
2021/07/12	0	0.00	2	46.00	45.35	-2	5,274	-0.04%
2021/07/09	2	45.00	0	0.00	45.00	2	5,297	0.04%
2021/07/08	0	0.00	1	45.50	45.45	-1	5,528	-0.02%
2021/07/07	15	45.30	11	45.76	45.10	4	5,582	0.07%
2021/07/06	19	46.01	0	0.00	46.00	19	5,665	0.34%
2021/07/05	0	0.00	1	46.40	46.40	-1	5,898	-0.02%
2021/07/02	44	45.88	40	47.00	45.90	4	6,108	0.07%
2021/07/01	45	46.49	4	47.30	46.85	41	6,073	0.68%
2021/06/30	17	48.99	80	48.55	48.05	-63	6,000	-1.05%
2021/06/29	48	47.29	152	46.57	47.90	-104	5,699	-1.82%	大賣/鉅額交易
2021/06/28	101	44.75	118	44.48	45.45	-17	5,302	-0.32%	大買/大賣/
2021/06/25	1	42.75	0	0.00	42.80	1	5,173	0.02%
2021/06/23	10	41.95	0	0.00	42.70	10	5,236	0.19%
2021/06/22	6	43.81	21	43.66	42.75	-15	5,260	-0.29%
2021/06/21	0	0.00	6	41.55	41.75	-6	5,221	-0.11%
2021/06/18	2	42.13	14	42.26	42.20	-12	5,249	-0.23%
2021/06/17	3	42.27	0	0.00	42.25	3	5,278	0.06%
2021/06/15	4	42.11	3	42.60	42.50	1	5,342	0.02%
2021/06/10	2	42.23	2	42.40	42.50	0	5,415	0.00%
2021/06/09	24	41.86	1	42.00	41.75	23	5,447	0.42%
2021/06/07	1	41.80	1.5	41.87	42.40	-0.5	5,574	-0.01%
2021/06/04	70.5	44.04	53	44.50	43.70	17.5	5,616	0.31%
2021/06/03	1	43.45	0	0.00	43.35	1	5,753	0.02%
2021/06/02	2	43.65	9	43.65	43.70	-7	5,863	-0.12%
2021/06/01	2	42.78	2	43.25	43.45	0	6,185	0.00%
2021/05/31	6	44.23	7	44.04	43.25	-1	6,316	-0.02%
2021/05/28	16	43.09	18	43.44	43.10	-2	6,624	-0.03%
2021/05/27	6	41.42	5	41.69	41.45	1	6,636	0.02%
2021/05/25	2	41.00	20	41.20	41.05	-18	6,834	-0.26%
2021/05/21	1	39.95	0	0.00	40.75	1	6,848	0.01%
2021/05/20	0	0.00	14	40.64	40.05	-14	6,852	-0.20%
2021/05/19	10	41.17	2	41.35	41.35	8	6,830	0.12%
2021/05/18	17	38.89	5	38.80	39.45	12	6,746	0.18%
2021/05/17	51	36.14	5	36.54	35.90	46	6,695	0.69%
2021/05/14	43	39.20	61	39.03	39.35	-18	6,636	-0.27%
2021/05/13	29	39.53	10	39.82	39.65	19	6,581	0.29%
2021/05/12	29	43.22	2	41.60	41.55	27	6,510	0.41%
2021/05/11	2	47.15	6	48.68	45.90	-4	6,400	-0.06%
2021/05/10	9	47.39	13	47.96	48.20	-4	6,281	-0.06%
2021/05/07	63	46.36	2	46.80	46.60	61	6,147	0.99%
2021/05/06	12.7	48.52	17	48.32	48.50	-4.3	6,038	-0.07%
2021/05/05	10.2	46.88	21	47.20	47.50	-10.8	5,885	-0.18%
2021/05/04	36.1	44.35	9	45.77	45.00	27.1	5,763	0.47%
2021/05/03	30	50.22	8	49.76	48.50	22	5,669	0.39%
2021/04/29	17	48.43	7	48.16	48.55	10	5,488	0.18%
2021/04/28	0	0.00	7	46.87	46.95	-7	5,382	-0.13%
2021/04/27	3	47.65	0	0.00	47.55	3	5,351	0.06%
2021/04/26	11	48.22	16	47.95	48.15	-5	5,293	-0.09%
2021/04/23	98	47.58	21	47.45	47.45	77	5,230	1.47%
2021/04/22	44	50.55	40.2	52.01	49.00	3.9	5,142	0.07%
2021/04/21	8.3	48.49	6	48.96	49.15	2.3	4,854	0.05%
2021/04/20	34.8	49.42	36	49.18	49.50	-1.2	4,781	-0.03%
2021/04/19	28	50.91	159	50.79	51.00	-131	4,602	-2.85%	大賣/鉅額交易
2021/04/16	12	46.67	16	46.58	46.45	-4	4,316	-0.09%
2021/04/15	10	45.25	11	45.19	45.15	-1	4,144	-0.02%
2021/04/14	60.9	44.87	13	45.63	45.10	47.9	4,100	1.17%
2021/04/13	6	45.47	4	45.54	45.25	2	3,883	0.05%
2021/04/12	10	45.35	22	45.49	45.65	-12	3,834	-0.31%
2021/04/09	86.2	44.73	5	44.12	44.85	81.2	3,734	2.17%
2021/04/08	6	45.07	116.7	46.42	46.90	-110.7	3,482	-3.18%	大賣/鉅額交易
2021/04/07	6.5	42.60	42	42.64	42.65	-35.6	3,231	-1.10%
2021/04/06	13	42.55	2	42.45	42.45	11	3,234	0.34%
2021/04/01	1	41.90	0	0.00	41.95	1	3,187	0.03%
2021/03/31	3.9	41.79	0	0.00	41.90	3.9	3,156	0.12%
2021/03/30	2.5	41.79	1	41.70	41.95	1.5	3,150	0.05%
2021/03/29	10	41.78	1	41.85	42.00	9	3,142	0.29%
2021/03/26	0.2	41.25	0	0.00	41.25	0.2	3,183	0.00%
2021/03/25	3	40.88	0	0.00	40.80	3	3,256	0.09%
2021/03/24	23	40.67	2	40.85	40.80	21	3,215	0.65%
2021/03/23	32	41.24	50	41.25	41.20	-18	3,180	-0.57%
2021/03/22	5.4	41.80	7	41.49	41.70	-1.6	3,165	-0.05%
2021/03/19	3.5	41.78	0	0.00	41.60	3.5	3,206	0.11%
2021/03/18	5	41.91	0	0.00	41.80	5	3,316	0.15%
2021/03/17	5	41.58	0	0.00	41.80	5	3,299	0.15%
2021/03/16	51	41.85	3	42.00	41.75	48	3,317	1.45%
2021/03/15	1	42.20	10	42.30	42.20	-9	3,278	-0.27%
2021/03/12	9	42.08	0	0.00	42.00	9	3,244	0.28%
2021/03/11	0	0.00	6	42.51	42.70	-6	3,194	-0.19%
2021/03/10	1	42.60	6	42.00	43.00	-5	3,122	-0.16%
2021/03/09	12	43.28	30.1	42.80	42.50	-18.1	3,043	-0.59%
2021/03/08	11.5	40.62	6	40.49	41.40	5.5	2,815	0.20%
2021/03/05	37.5	40.31	29	40.99	41.00	8.5	2,707	0.31%
2021/03/04	4.1	39.03	10	39.12	39.40	-5.9	2,379	-0.25%
2021/03/03	19.1	38.76	34	38.74	38.75	-14.9	2,235	-0.67%
2021/03/02	1	38.00	5	38.00	38.00	-4	1,860	-0.21%
2021/02/26	6	34.48	46	34.55	34.55	-40	1,837	-2.18%
2021/02/25	0	0.00	5	31.40	31.45	-5	1,621	-0.31%
2021/02/24	6	32.02	1	32.20	31.15	5	1,628	0.31%
2021/02/23	1	31.80	0	0.00	31.75	1	1,614	0.06%
2021/02/22	0	0.00	2	31.20	31.35	-2	1,593	-0.13%
2021/02/19	8	30.40	0	0.00	30.25	8	1,567	0.51%
2021/02/18	20	29.95	0	0.00	30.10	20	1,563	1.28%
2021/02/05	1	28.75	0	0.00	28.60	1	1,561	0.06%
2021/02/01	15	28.30	0	0.00	28.45	15	1,659	0.90%
2021/01/21	25	28.05	0	0.00	27.95	25	1,785	1.40%
2021/01/20	2	28.13	0	0.00	28.10	2	1,796	0.11%
2021/01/18	36	29.07	5.6	29.11	29.10	30.4	1,777	1.71%
2021/01/15	0	0.00	2	29.55	29.55	-2	1,768	-0.11%
2021/01/14	0	0.00	1.4	30.68	30.50	-1.4	1,749	-0.08%
2021/01/13	0	0.00	1	30.25	30.75	-1	1,747	-0.06%
2021/01/11	25	31.65	0	0.00	31.60	25	1,719	1.45%
2021/01/07	0	0.00	5	32.50	32.45	-5	1,712	-0.29%
2021/01/06	20	32.10	3	32.40	32.35	17	1,715	0.99%
2021/01/05	29	32.98	9	33.27	33.00	20	1,697	1.18%
2020/12/31	2	32.70	0	0.00	32.70	2	1,683	0.12%
2020/12/30	17	33.04	12	32.93	32.85	5	1,686	0.30%
2020/12/29	18	32.87	0	0.00	32.45	18	1,686	1.07%
2020/12/28	1	32.60	1	32.70	32.55	0	1,645	0.00%
2020/12/23	1	32.95	6	32.85	33.35	-5	1,632	-0.31%
2020/12/22	43	33.97	8	34.69	33.10	35	1,645	2.13%
2020/12/21	8	33.76	13	34.45	34.50	-5	1,568	-0.32%
2020/12/18	1	32.65	0	0.00	32.60	1	1,468	0.07%
2020/12/17	12	32.91	7	32.95	33.05	5	1,479	0.34%
2020/12/16	6	33.04	1	33.20	33.05	5	1,485	0.34%
2020/12/15	8	33.49	4	33.55	32.80	4	1,486	0.27%
2020/12/14	4	32.98	27	32.63	34.10	-23	1,440	-1.60%
2020/12/11	2	32.20	30	32.07	31.90	-28	1,338	-2.09%
2020/12/10	0	0.00	82	32.03	31.80	-82	1,357	-6.04%
2020/12/08	68	31.00	0	0.00	31.00	68	1,856	3.66%
2020/12/03	2	31.65	0	0.00	31.35	2	2,204	0.09%
2020/12/02	0	0.00	4	32.10	31.65	-4	2,352	-0.17%
2020/12/01	0	0.00	2	32.40	32.15	-2	2,356	-0.08%
2020/11/30	0	0.00	5	32.50	32.10	-5	2,358	-0.21%
2020/11/26	0	0.00	2	31.75	32.10	-2	2,335	-0.09%
2020/11/25	8	32.05	3	33.20	31.80	5	2,354	0.21%
2020/11/24	0	0.00	1	31.35	31.15	-1	2,270	-0.04%
2020/11/23	0	0.00	1	31.05	31.30	-1	2,273	-0.04%
2020/11/20	1	30.70	0	0.00	30.70	1	2,267	0.04%
2020/11/19	0	0.00	1	31.00	30.95	-1	2,274	-0.04%
2020/11/17	0	0.00	50	30.61	30.80	-50	2,289	-2.18%
2020/11/12	22	31.10	0	0.00	31.10	22	2,406	0.91%
2020/11/11	52	31.67	6	31.58	31.75	46	2,418	1.90%
2020/11/10	6	31.20	0	0.00	31.00	6	2,393	0.25%
2020/11/09	1	31.05	10	31.05	31.05	-9	2,386	-0.38%
2020/11/06	16	30.78	0	0.00	30.55	16	2,383	0.67%
2020/11/05	10	30.85	0	0.00	31.00	10	2,412	0.41%
2020/11/04	100	31.05	7	30.79	31.10	93	2,501	3.72%
2020/11/03	6	30.30	4	30.34	30.25	2	2,454	0.08%
2020/10/30	0	0.00	9	29.80	29.50	-9	2,464	-0.37%
2020/10/29	1	29.60	0	0.00	29.65	1	2,492	0.04%
2020/10/28	9	29.96	0	0.00	29.90	9	2,542	0.35%
2020/10/27	0	0.00	2	29.55	29.50	-2	2,521	-0.08%
2020/10/26	2	29.58	0	0.00	29.40	2	2,524	0.08%
2020/10/23	1	29.65	0	0.00	29.65	1	2,527	0.04%
2020/10/22	1	29.40	10	29.50	29.50	-9	2,530	-0.36%
2020/10/16	3	29.95	0	0.00	29.75	3	2,577	0.12%
2020/10/15	3	30.48	1	30.25	30.25	2	2,579	0.08%
2020/10/14	7	30.68	0	0.00	30.75	7	2,583	0.27%
2020/10/13	4	30.48	0	0.00	30.35	4	2,620	0.15%
2020/10/12	1	30.50	10	30.85	30.80	-9	2,623	-0.34%
2020/10/08	0	0.00	1	30.15	30.25	-1	2,659	-0.04%
2020/10/07	4	30.48	0	0.00	30.30	4	2,654	0.15%
2020/10/06	9	30.17	3	30.50	30.50	6	2,650	0.23%
2020/09/25	2	28.65	0	0.00	28.55	2	2,620	0.08%
2020/09/24	1	29.30	0	0.00	28.80	1	2,587	0.04%
2020/09/23	1	30.45	10	30.40	30.40	-9	2,554	-0.35%
2020/09/18	0	0.00	5	31.95	31.40	-5	2,496	-0.20%
2020/09/16	0	0.00	8	31.40	31.30	-8	2,436	-0.33%
2020/09/15	2	31.70	0	0.00	31.55	2	2,401	0.08%
2020/09/14	9	32.17	1	33.45	32.30	8	2,372	0.34%
2020/09/11	33	33.73	28	33.96	32.50	5	2,214	0.23%
2020/09/10	0	0.00	16	31.51	31.70	-16	1,813	-0.88%
2020/09/09	13	31.37	12	31.78	32.15	1	1,753	0.06%
2020/09/08	47	31.61	21	30.57	30.85	26	1,636	1.59%
2020/09/07	14	30.31	22	30.72	31.60	-8	1,439	-0.56%
2020/09/04	8	28.83	3	28.90	28.75	5	1,291	0.39%
2020/09/03	0	0.00	32	28.66	29.00	-32	1,282	-2.50%
2020/09/01	1	28.60	0	0.00	28.45	1	1,303	0.08%
2020/08/31	0	0.00	2	29.00	28.85	-2	1,298	-0.15%
2020/08/25	0	0.00	3	28.68	28.40	-3	1,252	-0.24%
2020/08/24	0	0.00	50	28.57	28.45	-50	1,242	-4.02%
2020/08/20	13	28.36	4	28.03	27.80	9	1,237	0.73%
2020/08/19	1	28.85	3	29.12	28.75	-2	1,201	-0.17%
2020/08/18	22	29.30	10	29.29	29.10	12	1,173	1.02%
2020/08/17	27	28.77	7	29.29	29.30	20	1,091	1.83%
2020/08/14	5	28.05	28	28.34	28.15	-23	1,063	-2.16%
2020/08/11	2	28.40	10	28.25	28.00	-8	1,063	-0.75%
2020/08/10	25	28.82	48	28.33	29.00	-23	1,022	-2.25%
2020/08/07	0	0.00	2	27.35	27.30	-2	924	-0.22%
2020/08/06	5	26.85	1	27.15	26.95	4	907	0.44%
2020/08/05	15	27.45	30	27.45	27.30	-15	893	-1.68%
2020/08/04	1	26.90	22	26.97	27.15	-21	877	-2.39%
2020/08/03	10	26.84	3	26.58	26.55	7	846	0.83%
2020/07/31	52	25.11	0	0.00	25.10	52	799	6.51%
2020/07/30	2	25.45	0	0.00	25.30	2	841	0.24%
2020/07/28	5	24.95	0	0.00	24.55	5	847	0.59%
2020/07/27	27	25.27	0	0.00	25.20	27	840	3.21%
2020/07/24	2	26.00	0	0.00	25.55	2	835	0.24%
2020/07/17	8	27.24	1	27.50	26.75	7	739	0.95%
2020/07/16	30	26.55	0	0.00	26.70	30	690	4.35%
2020/07/15	3	26.90	6	26.79	26.45	-3	674	-0.44%
2020/07/09	1	26.00	2	26.15	26.00	-1	607	-0.16%
2020/06/29	0	0.00	2	25.25	25.40	-2	579	-0.35%
2020/06/22	0	0.00	1	25.80	25.55	-1	573	-0.17%
2020/06/19	1	25.95	0	0.00	25.70	1	572	0.17%
2020/06/15	1	24.60	0	0.00	24.55	1	556	0.18%
2020/06/12	1	24.40	0	0.00	24.55	1	557	0.18%
2020/06/09	2	26.33	0	0.00	26.00	2	559	0.36%
2020/06/08	0	0.00	2	25.45	25.25	-2	528	-0.38%
2020/06/05	0	0.00	1	25.20	25.15	-1	518	-0.19%
2020/06/04	2	25.13	2	25.10	25.00	0	516	0.00%
2020/05/29	0	0.00	10	24.50	24.55	-10	486	-2.06%
2020/05/28	12	24.59	2	24.45	24.35	10	481	2.08%
2020/05/19	1	24.55	0	0.00	24.40	1	445	0.22%
2020/05/18	0	0.00	2	24.65	24.85	-2	433	-0.46%
2020/05/15	1	23.80	0	0.00	24.20	1	411	0.24%
2020/05/14	2	24.30	2	23.85	23.75	0	406	0.00%
2020/05/11	2	24.25	1	24.55	24.10	1	382	0.26%
2020/05/08	1	24.35	0	0.00	24.05	1	376	0.27%
2020/05/07	2	24.35	0	0.00	24.30	2	368	0.54%
2020/05/06	1	24.90	1	24.90	24.35	0	357	0.00%
2020/05/05	0	0.00	4	22.80	23.00	-4	306	-1.30%
2020/04/23	2	20.20	3	20.20	20.30	-1	293	-0.34%
2020/04/22	3	20.00	0	0.00	20.20	3	292	1.02%
2020/04/20	0	21.25	0	0.00	21.00	0	293	0.02%
2020/04/17	3	21.00	0	0.00	21.05	3	305	0.98%
2020/04/13	0	0.00	1	20.90	20.40	-1	298	-0.34%
2020/04/10	0	0.00	2	20.60	20.95	-2	296	-0.67%
2020/03/27	0	0.00	1	19.55	19.50	-1	300	-0.33%
2020/03/13	1	19.15	0	0.00	19.25	1	252	0.40%
2019/12/18	0	0.00	0	24.90	24.85	0	342	0.00%
2019/11/14	0	0.00	10	24.45	24.50	-10	398	-2.51%
2019/11/13	10	24.65	0	0.00	24.65	10	396	2.52%
2019/11/08	0	0.00	10	25.30	25.15	-10	393	-2.54%
2019/11/06	0	0.00	31	26.09	25.25	-31	391	-7.91%
2019/11/04	10	24.30	0	0.00	24.30	10	354	2.82%
2019/10/23	3	25.15	0	0.00	25.05	3	367	0.82%
2019/10/21	2	25.15	0	0.00	25.25	2	370	0.54%
2019/10/03	1	25.80	0	0.00	26.00	1	379	0.26%
2019/10/01	0	0.00	1	25.00	26.00	-1	306	-0.33%
2019/09/27	6	24.90	0	0.00	24.70	6	273	2.20%
2019/09/06	0	0.00	5	25.00	25.05	-5	244	-2.05%
2019/09/03	0	0.00	1	24.05	24.00	-1	224	-0.44%
2019/08/13	0	0.00	5	23.05	23.05	-5	254	-1.96%
2019/08/12	2	23.40	0	0.00	23.30	2	255	0.78%
2019/08/06	13	23.25	0	0.00	23.40	13	257	5.05%
2019/08/02	0	0.00	2	23.50	23.50	-2	258	-0.77%
2019/08/01	1	23.95	0	0.00	23.90	1	262	0.38%
2019/07/31	1	24.45	0	0.00	24.35	1	265	0.38%
2019/07/29	0	0.00	3	24.85	24.75	-3	266	-1.12%
2019/07/12	0	0.00	1	25.45	25.45	-1	305	-0.33%
2019/07/10	1	25.70	0	0.00	25.60	1	316	0.32%
2019/07/08	1	25.30	0	0.00	25.30	1	320	0.31%
2019/07/03	1	25.45	0	0.00	25.40	1	343	0.29%
2019/06/27	1	25.80	0	0.00	25.75	1	355	0.28%
2019/06/11	0	0.00	5	25.70	25.75	-5	552	-0.91%
2019/06/05	5	26.24	0	0.00	26.00	5	556	0.90%
2019/06/04	0	0.00	4	25.90	25.90	-4	551	-0.73%
2019/05/28	0	0.00	1	25.70	25.65	-1	581	-0.17%
2019/05/23	0	0.00	1	25.70	25.50	-1	607	-0.16%
2019/05/22	0	0.00	3	25.60	25.40	-3	634	-0.47%
2019/05/20	0	0.00	1	25.55	25.50	-1	773	-0.13%
2019/05/17	1	24.80	1	24.95	25.00	0	769	0.00%
2019/05/15	1	25.00	0	0.00	24.95	1	783	0.13%
2019/05/14	11	24.85	0	0.00	24.90	11	794	1.38%
2019/05/13	1	25.20	0	0.00	25.10	1	803	0.12%
2019/05/09	10	25.95	0	0.00	25.75	10	823	1.21%
2019/04/17	1	26.60	0	0.00	26.55	1	947	0.11%
2019/04/12	0	0.00	1	26.70	26.50	-1	969	-0.10%
2019/04/11	0	0.00	1	26.85	26.80	-1	974	-0.10%
2019/04/10	1	26.85	0	0.00	27.00	1	977	0.10%
2019/04/09	1	26.75	0	0.00	26.75	1	985	0.10%
2019/04/01	1	26.65	0	0.00	26.75	1	1,100	0.09%
2019/03/28	2	26.55	5	26.35	26.40	-3	1,211	-0.25%
2019/03/27	3	26.65	0	0.00	26.70	3	1,258	0.24%
2019/03/25	0	0.00	1	26.55	26.50	-1	1,256	-0.08%
2019/03/22	0	0.00	15	27.13	26.95	-15	1,244	-1.21%
2019/03/21	4	27.49	2	27.80	27.40	2	1,233	0.16%
2019/03/20	7	27.40	7	27.71	27.25	0	1,202	0.00%
2019/03/19	3	27.07	12	27.08	27.20	-9	1,132	-0.79%
2019/03/18	2	26.80	0	0.00	26.85	2	1,115	0.18%
2019/03/15	0	0.00	1	26.70	26.75	-1	1,132	-0.09%
2019/03/14	4	26.95	0	0.00	26.65	4	1,134	0.35%
2019/03/13	7	26.86	0	0.00	26.70	7	1,142	0.61%
2019/03/08	5	26.70	0	0.00	26.80	5	1,178	0.42%
2019/03/07	5	27.20	6	26.68	26.60	-1	1,223	-0.08%
2019/03/05	5	26.92	2	26.95	27.00	3	1,237	0.24%
2019/02/27	0	0.00	7	26.90	26.90	-7	1,276	-0.55%
2019/02/26	3	26.90	0	0.00	26.75	3	1,277	0.23%
2019/02/25	3	26.85	0	0.00	27.00	3	1,281	0.23%
2019/02/21	2	26.90	0	0.00	26.80	2	1,274	0.16%
2019/02/19	3	27.95	0	0.00	27.80	3	1,228	0.24%
2019/01/25	1	27.05	1	26.70	26.50	0	1,288	0.00%
2019/01/24	37	26.91	37	26.61	26.80	0	1,282	0.00%
2019/01/11	2	26.38	0	0.00	26.30	2	1,354	0.15%
2019/01/10	9	26.31	9	26.54	26.65	0	1,388	0.00%
2019/01/03	1	25.60	1	25.60	25.65	0	1,557	0.00%
2019/01/02	1	25.75	1	25.80	25.80	0	1,603	0.00%
2018/12/28	5	26.45	5	26.40	26.35	0	1,655	0.00%
2018/12/24	1	28.30	5	27.79	27.40	-4	1,969	-0.20%
2018/12/22	6	27.96	7	27.96	27.70	-1	2,010	-0.05%
2018/12/21	1	25.90	0	0.00	26.05	1	2,102	0.05%
2018/12/20	0	0.00	2	26.55	26.10	-2	2,275	-0.09%
2018/12/14	0	0.00	5	25.50	25.45	-5	3,425	-0.15%
2018/12/13	5	26.07	0	0.00	25.75	5	3,675	0.14%
2018/12/07	2	25.30	0	0.00	25.20	2	4,567	0.04%
2018/11/30	2	25.55	6	25.50	25.55	-4	5,162	-0.08%
2018/11/29	1	26.25	0	0.00	26.10	1	5,170	0.02%
2018/11/19	1	27.60	2	27.60	27.50	-1	5,451	-0.02%
2018/11/16	4	27.98	3	27.60	27.50	1	5,490	0.02%
2018/11/15	4	27.79	1	27.90	27.90	3	5,487	0.05%
2018/11/14	5	28.45	13	28.53	28.00	-8	5,475	-0.15%
2018/11/13	5	27.22	2	27.15	27.40	3	5,381	0.06%
2018/11/12	2	27.30	0	0.00	27.40	2	5,380	0.04%
2018/11/08	2	27.10	0	0.00	27.15	2	5,363	0.04%
2018/11/07	1	27.00	2	27.20	26.90	-1	5,373	-0.02%
2018/11/06	0	0.00	8	27.28	26.70	-8	5,392	-0.15%
2018/11/02	9	27.20	1	27.20	26.90	8	5,367	0.15%
2018/10/31	2	25.70	0	0.00	25.95	2	5,308	0.04%
2018/10/30	0	0.00	4	25.50	25.50	-4	5,298	-0.08%
2018/10/26	1	26.10	6	25.97	25.10	-5	5,283	-0.09%
2018/10/25	2	25.75	0	0.00	25.50	2	5,266	0.04%
2018/10/24	0	0.00	3	27.00	26.85	-3	5,241	-0.06%
2018/10/23	1	28.00	10	27.65	27.55	-9	5,276	-0.17%
2018/10/22	12	28.19	0	0.00	28.10	12	5,268	0.23%
2018/10/18	0	0.00	3	28.20	28.40	-3	5,244	-0.06%
2018/10/17	6	28.53	5	28.93	28.00	1	5,240	0.02%
2018/10/16	0	0.00	3	29.05	28.65	-3	5,216	-0.06%
2018/10/15	1	28.90	0	0.00	28.90	1	5,209	0.02%
2018/10/12	5	28.40	0	0.00	28.90	5	5,187	0.10%
2018/10/11	7	28.42	2	28.25	28.15	5	5,151	0.10%
2018/10/09	13	31.39	19	31.28	31.25	-6	5,095	-0.12%
2018/10/08	10	31.33	13	30.95	31.50	-3	5,103	-0.06%
2018/10/05	5	30.80	6	31.42	30.70	-1	5,050	-0.02%
2018/10/04	6	32.18	8	32.36	32.45	-2	4,964	-0.04%
2018/10/03	13	33.50	9	33.37	32.00	4	4,945	0.08%
2018/10/02	7	33.44	1	34.05	33.15	6	4,826	0.12%
2018/10/01	2	34.40	7	33.96	33.70	-5	4,780	-0.10%
2018/09/28	11	34.78	67	34.70	33.95	-56	4,671	-1.20%
2018/09/27	36	35.44	47	35.20	35.40	-11	4,499	-0.24%
2018/09/26	76	35.18	119	35.18	36.10	-43	4,349	-0.99%	大賣/
2018/09/25	51	35.33	39	35.35	34.60	12	4,034	0.30%
2018/09/21	35	33.64	43	33.68	33.45	-8	3,571	-0.22%
2018/09/20	22	32.86	18	32.62	32.75	4	3,398	0.12%
2018/09/19	20	32.45	28	32.89	32.50	-8	3,343	-0.24%
2018/09/18	69	31.71	116	31.75	31.30	-47	3,358	-1.40%	大賣/
2018/09/17	28	32.62	21	32.71	32.35	7	3,306	0.21%
2018/09/14	15	31.52	20	31.72	31.80	-5	3,240	-0.15%
2018/09/13	120	32.77	76	32.78	32.60	44	3,161	1.39%	大買/
2018/09/12	25	30.13	27	31.31	31.60	-2	3,062	-0.07%
2018/09/10	39	29.23	29	28.72	29.00	10	3,417	0.29%
2018/09/07	8	28.87	0	0.00	28.40	8	3,528	0.23%
2018/09/05	10	28.15	45	27.56	28.30	-35	3,520	-0.99%
2018/09/04	0	0.00	1	27.30	27.30	-1	3,480	-0.03%
2018/08/31	7	28.11	0	0.00	27.85	7	3,500	0.20%
2018/08/29	1	28.05	4	28.10	28.10	-3	3,505	-0.09%
2018/08/28	5	28.36	0	0.00	28.10	5	3,518	0.14%
2018/08/27	3	28.57	0	0.00	28.40	3	3,590	0.08%
2018/08/24	51	28.78	24	28.42	28.65	27	3,623	0.75%
2018/08/23	0	0.00	2	28.15	28.15	-2	3,380	-0.06%
2018/08/22	0	0.00	1	25.70	25.60	-1	3,358	-0.03%
2018/08/20	1	25.40	0	0.00	25.25	1	3,429	0.03%
2018/08/17	0	0.00	2	26.05	25.60	-2	3,445	-0.06%
2018/08/16	1	25.00	0	0.00	25.60	1	3,470	0.03%
2018/08/15	3	25.65	1	26.00	25.65	2	3,511	0.06%
2018/08/13	2	25.30	3	25.65	25.60	-1	3,538	-0.03%
2018/08/10	0	0.00	13	27.00	26.85	-13	3,532	-0.37%
2018/08/08	1	27.85	0	0.00	27.70	1	3,577	0.03%
2018/08/06	3	27.75	0	0.00	28.00	3	3,734	0.08%
2018/07/31	1	28.25	1	28.15	28.15	0	4,374	0.00%
2018/07/30	10	28.88	0	0.00	28.15	10	4,411	0.23%
2018/07/27	0	0.00	1	28.05	27.90	-1	4,403	-0.02%
2018/07/25	0	0.00	6	28.23	27.80	-6	4,704	-0.13%
2018/07/24	6	28.50	0	0.00	28.05	6	4,854	0.12%
2018/07/18	0	0.00	2	29.25	28.80	-2	5,234	-0.04%
2018/07/16	2	29.00	0	0.00	29.45	2	5,258	0.04%
2018/07/13	1	28.55	1	28.35	28.35	0	5,234	0.00%
2018/07/12	1	28.65	1	28.50	28.45	0	5,243	0.00%
2018/07/11	0	0.00	2	28.60	28.45	-2	5,258	-0.04%
2018/07/09	0	0.00	4	28.00	28.70	-4	5,271	-0.08%
2018/07/06	1	27.80	2	27.73	27.90	-1	5,327	-0.02%
2018/07/05	5	28.42	2	28.00	27.85	3	5,507	0.05%
2018/07/03	2	29.33	1	30.00	28.60	1	5,873	0.02%
2018/06/29	1	30.90	2	30.65	30.15	-1	6,152	-0.02%
2018/06/28	5	30.57	0	0.00	30.00	5	6,147	0.08%
2018/06/27	5	30.45	6	31.42	30.00	-1	6,209	-0.02%
2018/06/26	6	29.24	1	29.30	29.40	5	6,028	0.08%
2018/06/25	59	30.03	1	32.00	29.80	58	5,979	0.97%
2018/06/22	14	31.13	88	31.21	30.65	-74	5,874	-1.26%
2018/06/21	3	33.35	21	34.10	32.55	-18	5,762	-0.31%
2018/06/20	145	30.79	68	31.54	33.50	77	5,433	1.42%	大買/
2018/06/19	2	30.18	6	31.28	31.65	-4	4,922	-0.08%
2018/06/15	9	29.53	11	28.91	28.80	-2	4,753	-0.04%
2018/06/14	6	31.00	9	31.00	31.00	-3	4,518	-0.07%
2018/06/13	33	26.78	3	28.20	28.20	30	4,452	0.67%
2018/06/08	1	26.30	1	25.90	25.80	0	4,291	0.00%
2018/06/06	2	26.35	4	26.35	26.10	-2	4,259	-0.05%
2018/06/04	2	27.15	2	26.60	26.60	0	4,209	0.00%
2018/05/31	1	24.95	0	0.00	24.95	1	4,041	0.02%
2018/05/29	1	25.25	10	25.55	25.30	-9	4,028	-0.22%
2018/05/28	4	24.65	0	0.00	24.65	4	4,038	0.10%
2018/05/24	0	0.00	8	25.63	26.05	-8	4,022	-0.20%
2018/05/23	4	26.09	0	0.00	25.70	4	4,007	0.10%
2018/05/22	0	0.00	2	27.08	26.80	-2	3,965	-0.05%
2018/05/21	0	0.00	2	27.03	26.85	-2	3,947	-0.05%
2018/05/18	5	27.52	6	27.43	27.10	-1	3,931	-0.03%
2018/05/17	0	0.00	2	27.40	27.40	-2	3,933	-0.05%
2018/05/16	6	27.79	21	27.73	27.80	-15	4,012	-0.37%
2018/05/15	22	28.49	2	27.98	27.70	20	4,006	0.50%
2018/05/14	27	27.28	25	27.46	27.30	2	3,917	0.05%
2018/05/11	8	28.58	10	28.51	27.95	-2	3,874	-0.05%
2018/05/10	39	28.41	20	28.81	27.55	19	3,717	0.51%
2018/05/09	4	28.80	7	28.19	29.15	-3	3,445	-0.09%
2018/05/08	0	0.00	6	27.36	26.50	-6	3,292	-0.18%
2018/05/07	4	27.48	4	27.60	27.60	0	3,261	0.00%
2018/05/04	3	28.08	3	27.83	27.25	0	3,217	0.00%
2018/05/03	7	27.26	19	27.25	28.00	-12	3,167	-0.38%
2018/05/02	30	29.22	4	27.98	27.55	26	3,029	0.86%
2018/04/30	18	30.96	10	30.98	30.60	8	2,850	0.28%
2018/04/27	6	31.17	6	31.88	32.00	0	2,698	0.00%
2018/04/26	29	33.41	0	0.00	32.95	29	2,531	1.15%
2018/04/20	5	34.50	0	0.00	34.80	5	2,378	0.21%
2018/04/19	0	0.00	8	36.48	35.50	-8	2,429	-0.33%
2018/04/13	0	0.00	10	36.65	36.55	-10	2,495	-0.40%
2018/04/12	0	0.00	5	38.94	38.90	-5	2,450	-0.20%
2018/04/11	1	37.90	7	37.30	39.45	-6	2,378	-0.25%
2018/04/10	15	38.70	21.3	37.39	35.90	-6.3	2,177	-0.29%
2018/04/09	15	37.50	7	37.86	38.00	8	1,938	0.41%
2018/04/03	14	34.55	15	34.55	34.55	-1	1,751	-0.06%
2018/04/02	0	0.00	2	31.45	31.45	-2	1,424	-0.14%
2018/03/30	5	25.80	4	26.00	26.00	1	1,356	0.07%
2018/03/29	11	22.45	11	22.67	23.65	0	1,229	0.00%
2018/03/28	2	21.95	4	21.73	21.50	-2	1,140	-0.18%
2018/03/22	1	21.00	0	0.00	20.95	1	1,093	0.09%
2018/03/21	1	21.20	0	0.00	21.20	1	1,088	0.09%
2018/03/19	0	0.00	4	21.10	21.05	-4	1,087	-0.37%
2018/03/14	0	0.00	1	21.45	21.40	-1	1,080	-0.09%
2018/03/13	0	0.00	3	21.57	21.35	-3	1,079	-0.28%
2018/03/07	0	0.00	10	21.21	21.05	-10	1,068	-0.94%
2018/03/05	15	21.70	0	0.00	21.55	15	1,059	1.42%
2018/03/02	15	22.51	0	0.00	22.30	15	1,041	1.44%
2018/03/01	0	0.00	9	23.19	22.80	-9	1,030	-0.87%
2018/02/27	7	22.14	2	22.10	22.10	5	976	0.51%
2018/02/26	5	21.50	9	22.51	22.40	-4	962	-0.42%
2018/02/23	0	0.00	3	21.90	21.40	-3	929	-0.32%
2018/02/22	4	21.23	0	0.00	21.10	4	910	0.44%
2018/02/12	4	21.26	3	21.47	21.20	1	893	0.11%
2018/02/08	2	22.95	10	23.16	22.30	-8	855	-0.93%
2018/02/06	1	20.45	0	0.00	19.95	1	722	0.14%
2018/02/05	4	21.88	7	21.81	21.60	-3	701	-0.43%
2018/02/02	1	21.65	1	21.75	21.85	0	687	0.00%
2018/02/01	1	21.10	5	21.16	21.10	-4	664	-0.60%
2018/01/31	6	21.62	0	0.00	21.55	6	656	0.91%
2018/01/30	0	0.00	2	21.40	21.25	-2	628	-0.32%
2018/01/29	1	21.60	1	21.75	21.50	0	623	0.00%
2018/01/26	1	21.70	0	0.00	21.75	1	616	0.16%
2018/01/24	2	22.00	0	0.00	22.00	2	600	0.33%
2018/01/23	0	0.00	2	22.65	22.30	-2	594	-0.34%
2018/01/22	1	22.50	2	22.35	22.35	-1	582	-0.17%
2018/01/19	0	0.00	2	23.15	22.70	-2	566	-0.35%
2018/01/18	9	22.54	0	0.00	22.60	9	541	1.66%
2018/01/17	0	0.00	3	24.00	23.00	-3	509	-0.59%
2018/01/16	3	22.40	11	22.57	22.30	-8	432	-1.85%
2018/01/15	12	22.85	3	24.30	22.35	9	401	2.24%
2018/01/12	4	23.54	11	23.84	23.95	-7	312	-2.24%
2018/01/11	8	20.83	6	21.60	21.80	2	169	1.18%
2018/01/09	3	20.05	1	20.05	19.95	2	123	1.62%
2018/01/08	0	0.00	3	20.05	20.05	-3	120	-2.50%
2018/01/05	0	0.00	6	19.80	19.75	-6	110	-5.43%
2018/01/04	0	0.00	2	19.80	19.65	-2	108	-1.85%
2018/01/03	0	0.00	2	19.83	19.65	-2	107	-1.86%
2018/01/02	0	0.00	4	19.90	19.85	-4	106	-3.75%