中鋼構 (2013)-兆豐-台中港券商分點個股進出

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
60.9
漲跌
▼0.7
漲幅
-1.14%
成交量
180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－兆豐-台中港券商分點個股進出

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

兆豐-台中港券商分點個股進出
兆豐-台中港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	1	62.30	0	0.00	62.10	1	479	0.21%
2024/04/25	2	62.45	0	0.00	62.30	2	472	0.42%
2024/04/24	2	63.00	0	0.00	63.10	2	469	0.43%
2024/04/23	3	63.83	7	64.36	63.60	-4	464	-0.86%
2024/04/22	5	62.94	3.1	64.00	62.10	1.9	453	0.42%
2024/04/19	2	63.15	0	0.00	63.10	2	444	0.45%
2024/04/18	4	63.88	7	64.96	65.60	-3	429	-0.70%
2024/04/17	0	0.00	2	61.30	61.70	-2	387	-0.52%
2024/04/16	1	60.10	0	0.00	59.80	1	382	0.26%
2024/04/11	1	61.20	5	61.80	61.60	-4	374	-1.07%
2024/04/10	3	63.63	2	64.70	62.60	1	367	0.27%
2024/04/09	2	63.25	2	64.05	63.50	0	353	0.00%
2024/04/08	2	63.75	2	64.50	62.50	0	342	0.00%
2024/04/03	6	66.18	4	67.25	63.50	2	322	0.62%
2024/04/02	1	62.50	0	0.00	62.30	1	216	0.46%
2024/04/01	1	62.70	0	0.00	62.60	1	216	0.46%
2024/03/29	0	0.00	2	62.90	63.80	-2	225	-0.89%
2024/03/28	1	60.80	3	61.40	60.80	-2	211	-0.94%
2024/03/27	1	59.90	1	60.80	59.90	0	205	0.00%
2024/03/26	1	60.00	1	60.50	59.30	0	204	0.00%
2024/03/22	1	60.00	0	0.00	60.00	1	202	0.49%
2024/03/21	1	61.10	2	62.10	61.30	-1	202	-0.49%
2024/03/20	0	0.00	1	59.70	61.40	-1	200	-0.50%
2024/03/19	0	0.00	0	58.90	59.00	0	190	0.00%
2024/03/15	1	59.10	0	0.00	58.90	1	188	0.53%
2024/03/14	0	0.00	1	60.10	59.50	-1	187	-0.53%
2024/03/13	0	59.40	0	0.00	59.20	0	185	0.01%
2024/03/12	0	0.00	1	60.40	60.10	-1	183	-0.54%
2024/03/11	1	59.30	7	59.03	58.30	-6	173	-3.47%
2024/03/08	1	59.70	1	61.00	59.60	0	170	0.00%
2024/03/07	5	59.70	4	60.88	60.40	1	163	0.61%
2024/03/06	10	60.48	6	60.70	60.80	4	152	2.61%
2024/03/05	7	59.76	7	61.10	58.60	0	128	0.00%
2024/03/04	2	57.20	3	56.87	58.00	-1	94	-1.06%
2024/03/01	1	52.60	0	0.00	52.80	1	64	1.54%
2024/02/29	0	0.00	1	52.90	53.00	-1	64	-1.54%
2024/02/27	1	52.60	0	0.00	52.70	1	64	1.56%
2024/02/26	0	0.00	1	53.10	53.00	-1	63	-1.57%
2024/02/20	1	52.50	0	0.00	52.30	1	63	1.59%
2024/01/05	1	54.20	1	54.60	54.50	0	61	0.00%
2023/12/29	1	55.00	0	0.00	55.30	1	61	1.62%
2023/12/27	1	55.00	1	55.80	55.80	0	60	0.00%
2023/12/26	0	0.00	1	56.20	55.60	-1	57	-1.74%
2023/11/24	0	0.00	1	53.60	53.50	-1	33	-3.02%
2023/11/22	2	53.05	0	0.00	53.00	2	34	5.81%
2023/11/01	0	0.00	1	51.80	51.70	-1	50	-1.98%
2023/10/31	0	0.00	1	51.80	51.10	-1	50	-1.98%
2023/10/23	2	51.45	0	0.00	51.20	2	58	3.43%
2023/10/17	0	0.00	2	52.45	52.30	-2	59	-3.36%
2023/10/03	0.1	54.00	0	0.00	53.70	0.1	61	0.16%
2023/09/22	1	54.80	0	0.00	54.80	1	66	1.51%
2023/09/21	1	55.10	0	0.00	55.10	1	67	1.48%
2023/09/13	0	55.10	0	0.00	55.30	0	74	0.00%
2023/09/11	0	55.30	0	0.00	55.00	0	76	0.00%
2023/08/28	0	57.00	0	0.00	56.50	0	86	0.00%
2023/08/25	0	0.00	1	56.60	56.60	-1	86	-1.16%
2023/08/14	1	55.80	0	0.00	55.70	1	86	1.16%
2023/08/09	0	0.00	1	57.00	57.00	-1	87	-1.14%
2023/08/08	1	56.60	0	0.00	56.60	1	86	1.15%
2023/08/07	0	0.00	2	57.15	57.10	-2	86	-2.32%
2023/08/01	1	55.00	0	0.00	55.20	1	80	1.24%
2023/07/31	1	55.30	1	55.90	55.80	0	78	0.00%
2023/07/28	0	0.00	1	55.90	55.70	-1	78	-1.28%
2023/07/26	0	0.00	1	55.80	55.50	-1	77	-1.29%
2023/07/21	1	55.30	0	0.00	55.30	1	76	1.31%
2023/07/20	0	0.00	1	55.90	55.70	-1	77	-1.30%
2023/07/18	1	55.20	1	55.50	55.30	0	77	0.00%
2023/07/17	0	0.00	1	55.70	55.60	-1	78	-1.28%
2023/07/14	1	55.30	0	0.00	55.50	1	78	1.27%
2023/07/13	0	0.00	1	55.80	55.30	-1	78	-1.27%
2023/07/10	1	55.40	0	0.00	55.30	1	81	1.23%
2023/07/06	2	56.15	0	0.00	56.00	2	82	2.42%
2023/06/29	0	0.00	6	56.47	56.70	-6	96	-6.22%
2023/06/28	6	57.50	0	0.00	57.80	6	105	5.68%
2023/06/21	0	0.00	0	57.40	58.00	0	115	-0.01%
2023/06/07	0	0.00	1	57.90	58.00	-1	121	-0.82%
2023/06/06	0	0.00	1	57.70	57.70	-1	121	-0.82%
2023/06/02	1	57.30	1	57.90	57.50	0	123	0.00%
2023/05/31	1	57.50	0	0.00	57.80	1	127	0.79%
2023/05/29	0	0.00	0	57.50	57.70	0	134	0.00%
2023/05/23	1	57.30	0	0.00	57.50	1	151	0.66%
2023/05/17	0	0.00	2	58.05	57.60	-2	157	-1.27%
2023/05/12	1	56.30	0	0.00	56.50	1	165	0.60%
2023/05/11	1	56.30	0	0.00	56.50	1	214	0.47%
2023/04/26	1	57.20	0	0.00	57.20	1	238	0.42%
2023/04/12	0	59.70	0	0.00	58.80	0	243	0.00%
2023/04/07	1	58.00	0	0.00	58.00	1	246	0.41%
2023/04/06	0	0.00	0	58.53	58.20	0	246	0.00%
2023/03/31	1	58.70	0	0.00	58.80	1	246	0.41%
2023/03/30	2	59.60	0	0.00	59.50	2	249	0.80%
2023/03/29	0.1	61.59	3	61.20	61.50	-2.9	250	-1.16%
2023/03/28	1	60.90	1	60.70	60.80	0	243	0.00%
2023/03/27	1	60.30	1	60.30	60.50	0	240	0.00%
2023/03/24	0	59.70	6	59.75	59.70	-6	236	-2.54%
2023/03/22	0	0.00	2	59.20	59.30	-2	244	-0.82%
2023/03/20	0	59.00	0	0.00	58.50	0	277	0.00%
2023/03/17	0	58.50	0	0.00	58.10	0	284	0.00%
2023/03/16	1	57.60	0	0.00	57.10	1	286	0.35%
2023/03/15	1	58.20	0	0.00	58.10	1	285	0.35%
2023/03/14	1	58.10	0	0.00	58.10	1	287	0.35%
2023/03/13	2	58.10	0	0.00	58.60	2	289	0.69%
2023/03/10	0	59.05	1	58.80	58.80	-1	288	-0.35%
2023/03/09	0	60.13	0	0.00	59.60	0	288	0.00%
2023/03/08	1	59.90	0	0.00	59.90	1	288	0.35%
2023/03/07	0	60.19	0	0.00	59.90	0	289	0.00%
2023/03/06	0	59.90	0	0.00	59.70	0	289	0.00%
2023/03/03	1	59.81	0	0.00	59.50	1	290	0.35%
2023/03/02	0	60.36	0	0.00	60.00	0	289	0.00%
2023/03/01	0	61.10	0	0.00	60.00	0	287	0.01%
2023/02/24	0	59.88	5	59.60	59.80	-5	282	-1.76%
2023/02/22	2	60.60	2	58.80	58.60	0	282	0.00%
2023/02/15	0	0.00	1	58.50	58.20	-1	284	-0.35%
2023/02/14	1	57.60	2	58.00	57.60	-1	283	-0.35%
2023/02/13	1	57.70	1	57.80	57.70	0	281	0.00%
2023/02/10	3	57.27	2	57.05	57.50	1	279	0.36%
2023/02/09	3	54.10	2	56.75	57.20	1	276	0.36%
2023/02/07	0	0.00	1	60.40	60.30	-1	228	-0.44%
2023/02/01	1	60.70	0	0.00	60.50	1	222	0.45%
2023/01/17	1	59.70	0	0.00	59.30	1	221	0.45%
2023/01/10	0	0.00	1	59.50	59.60	-1	282	-0.35%
2022/12/21	0	0.00	1	60.50	59.40	-1	285	-0.35%
2022/12/14	1	58.40	2	59.55	58.40	-1	288	-0.35%
2022/12/13	1	59.70	1	60.20	59.20	0	284	0.00%
2022/12/12	1	57.40	0	0.00	58.00	1	295	0.34%
2022/12/09	1	57.50	0	0.00	58.70	1	287	0.35%
2022/12/08	0	0.00	1	58.50	58.30	-1	279	-0.36%
2022/11/18	1	56.60	0	0.00	56.60	1	275	0.36%
2022/11/11	0	0.00	0	55.40	55.30	0	275	0.00%
2022/11/07	0	0.00	1	54.50	54.80	-1	297	-0.34%
2022/11/03	1	53.50	0	0.00	53.80	1	296	0.34%
2022/10/20	1	57.90	2	57.70	54.60	-1	506	-0.20%
2022/10/18	0	0.00	3	55.63	56.20	-3	468	-0.64%
2022/10/13	1	52.30	0	0.00	50.50	1	456	0.22%
2022/09/29	1	52.20	0	0.00	52.20	1	466	0.21%
2022/09/28	0	52.10	6	52.20	51.80	-6	469	-1.28%
2022/09/27	1	53.10	0	0.00	53.10	1	467	0.21%
2022/09/26	0	53.60	0	0.00	52.50	0	468	0.00%
2022/09/21	1	56.50	0	0.00	56.70	1	472	0.21%
2022/09/20	1	58.40	1	57.60	57.50	0	471	0.00%
2022/09/19	0	0.00	1	61.00	57.90	-1	470	-0.21%
2022/09/14	0	0.00	1	56.50	56.70	-1	452	-0.22%
2022/09/02	0	0.00	1	56.70	56.60	-1	526	-0.19%
2022/08/30	1	57.20	1	57.10	57.30	0	531	0.00%
2022/08/25	0	0.00	4	58.80	58.90	-4	537	-0.74%
2022/08/24	0	0.00	1	59.20	58.80	-1	549	-0.18%
2022/08/19	0	0.00	2	59.00	59.00	-2	699	-0.29%
2022/08/17	1	60.00	0	0.00	59.10	1	841	0.12%
2022/08/15	1	58.80	2	59.70	59.30	-1	976	-0.10%
2022/08/12	1	59.60	2	60.50	58.70	-1	1,107	-0.09%
2022/08/10	1	58.60	0	0.00	58.40	1	1,164	0.09%
2022/08/08	6	59.00	2	59.40	58.70	4	1,168	0.34%
2022/08/05	0	0.00	3	59.53	59.80	-3	1,165	-0.26%
2022/08/04	2	59.25	2	58.40	59.10	0	1,164	0.00%
2022/08/03	1	59.50	2	61.15	59.50	-1	1,156	-0.09%
2022/08/02	5	59.70	17	58.14	59.90	-12	1,124	-1.07%
2022/08/01	10	57.19	1	57.60	57.60	9	1,068	0.84%
2022/07/15	2	53.40	1	53.30	53.10	1	1,767	0.06%
2022/07/13	0	0.00	5	52.80	52.60	-5	1,782	-0.28%
2022/06/24	1	54.90	0	0.00	54.80	1	1,881	0.05%
2022/06/23	2	52.90	0	0.00	53.40	2	1,881	0.11%
2022/06/17	2	56.25	0	0.00	56.10	2	1,930	0.10%
2022/06/14	1	56.70	0	0.00	57.70	1	1,919	0.05%
2022/06/13	0	0.00	8	58.10	57.80	-8	1,926	-0.42%
2022/06/09	0	0.00	1	59.30	59.50	-1	1,941	-0.05%
2022/06/07	1	60.00	0	0.00	60.00	1	1,952	0.05%
2022/06/02	2	61.10	0	0.00	60.70	2	1,975	0.10%
2022/05/31	0	0.00	1	62.00	62.00	-1	1,987	-0.05%
2022/05/30	3	61.17	7	61.63	61.90	-4	1,974	-0.20%
2022/05/27	1	61.60	1	62.70	61.10	0	1,909	0.00%
2022/05/26	2	62.05	3	61.67	61.50	-1	1,890	-0.05%
2022/05/25	1	60.60	1	61.00	61.00	0	1,815	0.00%
2022/05/24	1	60.50	11	61.00	59.00	-10	1,788	-0.56%
2022/05/23	1	58.60	1	56.90	59.00	0	1,709	0.00%
2022/05/20	0	0.00	2	58.35	57.80	-2	1,719	-0.12%
2022/05/19	1	53.50	1	53.70	55.00	0	1,685	0.00%
2022/05/12	0	0.00	1	50.60	49.65	-1	1,653	-0.06%
2022/05/11	1	53.60	2	52.90	52.50	-1	1,652	-0.06%
2022/05/10	1	53.40	0	0.00	53.80	1	1,664	0.06%
2022/05/09	3	53.90	1	54.20	53.50	2	1,673	0.12%
2022/05/05	0	0.00	1	57.30	57.20	-1	1,685	-0.06%
2022/05/04	3	57.80	0	0.00	57.00	3	1,691	0.18%
2022/05/03	4	61.00	2	59.90	58.10	2	1,699	0.12%
2022/04/29	0	0.00	8	58.49	58.70	-8	1,632	-0.49%
2022/04/28	17	59.45	14	58.95	59.30	3	1,641	0.18%
2022/04/27	15	58.07	6	61.03	61.30	9	1,297	0.69%
2022/04/26	0	54.30	0	0.00	55.80	0	1,186	0.00%
2022/04/25	0	53.10	1	52.70	52.80	-1	1,213	-0.08%
2022/04/22	0	56.70	0	0.00	56.20	0	1,235	0.00%
2022/04/21	0	57.10	0	0.00	56.50	0	1,389	0.00%
2022/04/20	3	56.90	0	0.00	56.70	3	1,537	0.20%
2022/04/19	1	57.80	0	0.00	57.40	1	1,550	0.06%
2022/04/18	0	57.70	2	59.30	57.30	-2	1,607	-0.12%
2022/04/15	2	60.10	0	0.00	59.70	2	1,680	0.12%
2022/04/12	0	0.00	1	58.40	57.90	-1	1,701	-0.06%
2022/04/08	0	57.30	1	57.10	57.20	-1	1,817	-0.05%
2022/03/25	1	59.40	0	0.00	59.50	1	2,618	0.04%
2022/03/24	1	60.20	1	59.50	60.20	0	2,979	0.00%
2022/03/22	0	0.00	1	60.10	59.20	-1	2,994	-0.03%
2022/03/18	0	58.00	1.1	58.41	58.40	-1.1	2,979	-0.04%
2022/03/17	1	56.80	0	0.00	57.90	1	2,999	0.03%
2022/03/15	1	58.40	0	0.00	57.70	1	3,004	0.03%
2022/03/11	0	58.00	0	0.00	57.90	0	3,026	0.00%
2022/03/10	0	58.20	1	58.20	57.80	-1	3,030	-0.03%
2022/03/09	3	57.37	0	0.00	57.40	3	3,072	0.10%
2022/03/08	0	0.00	2	57.30	56.90	-2	3,080	-0.06%
2022/03/07	0	57.75	2	58.30	58.10	-2	3,077	-0.06%
2022/03/04	0	59.20	0	0.00	59.00	0	3,091	0.00%
2022/03/02	0	59.90	1	59.60	59.60	-1	3,230	-0.03%
2022/03/01	4	60.03	0	0.00	59.10	4	3,524	0.11%
2022/02/25	3	58.80	2	58.60	58.60	1	3,594	0.03%
2022/02/24	0	58.30	3	58.17	58.30	-3	3,607	-0.08%
2022/02/22	3	59.63	1	62.50	59.90	2	3,598	0.06%
2022/02/21	6	62.92	7	62.90	62.00	-1	3,565	-0.03%
2022/02/18	0	0.00	1	61.50	61.40	-1	3,475	-0.03%
2022/02/17	0	0.00	5	61.30	61.30	-5	3,479	-0.14%
2022/02/16	1	60.50	0	0.00	60.90	1	3,491	0.03%
2022/02/15	0	0.00	1	60.40	60.10	-1	3,504	-0.03%
2022/02/14	1	60.20	0	0.00	60.20	1	3,553	0.03%
2022/02/11	1	61.30	3	61.63	61.70	-2	3,564	-0.06%
2022/02/10	1	60.40	1	61.40	61.70	0	3,578	0.00%
2022/02/09	2	60.90	0	0.00	60.90	2	3,635	0.06%
2022/02/08	0	60.50	3	60.20	60.40	-3	3,632	-0.08%
2022/02/07	0	0.00	2	59.90	60.10	-2	3,634	-0.06%
2022/01/26	1	58.10	12	57.63	57.70	-11	3,634	-0.30%
2022/01/24	6	58.93	1	58.60	58.80	5	3,636	0.14%
2022/01/21	1	60.80	0	0.00	60.50	1	3,619	0.03%
2022/01/20	0	0.00	3	61.60	62.00	-3	3,589	-0.08%
2022/01/19	2	61.15	0	0.00	60.70	2	3,577	0.06%
2022/01/18	2	62.10	2	63.85	62.40	0	3,557	0.00%
2022/01/17	4	62.03	0	0.00	62.20	4	3,547	0.11%
2022/01/14	1	61.30	3	63.03	63.30	-2	3,574	-0.06%
2022/01/13	2	63.00	12	62.48	63.20	-10	3,449	-0.29%
2022/01/12	2	59.31	1	59.20	59.20	1	3,324	0.03%
2022/01/11	8	61.86	1	60.90	60.50	7	3,330	0.21%
2022/01/10	1	62.40	4	62.40	63.00	-3	3,298	-0.09%
2022/01/06	3	60.80	0	0.00	60.70	3	3,277	0.09%
2022/01/05	6	61.73	0	0.00	61.00	6	3,309	0.18%
2022/01/04	9	61.64	5	61.48	61.30	4	3,333	0.12%
2022/01/03	1	61.40	1	62.50	61.40	0	3,374	0.00%
2021/12/29	1	59.50	0	0.00	59.40	1	3,502	0.03%
2021/12/28	1	59.60	0	0.00	59.20	1	3,643	0.03%
2021/12/27	0	0.00	3	59.63	59.50	-3	3,854	-0.08%
2021/12/24	1	61.10	115.5	61.48	60.20	-114.5	3,907	-2.93%	大賣/鉅額交易
2021/12/23	2	63.20	1	63.10	62.00	1	3,953	0.03%
2021/12/22	7	63.14	110	63.04	63.80	-103	3,997	-2.58%	大賣/鉅額交易
2021/12/21	221	60.01	16	62.57	63.00	205	3,883	5.28%	大買/鉅額交易
2021/12/20	18	59.88	78	61.13	61.40	-60	3,498	-1.72%
2021/12/17	25	55.50	43	56.13	55.90	-18	3,262	-0.55%
2021/12/15	1	54.60	0	0.00	54.40	1	3,511	0.03%
2021/12/10	0	0.00	2	55.70	54.80	-2	4,301	-0.05%
2021/12/09	8	55.10	0	0.00	54.60	8	4,906	0.16%
2021/12/08	63	55.43	4	56.70	55.00	59	5,242	1.13%
2021/12/06	2	54.85	3	55.00	54.70	-1	5,271	-0.02%
2021/12/03	6	56.68	5	55.60	55.30	1	5,296	0.02%
2021/12/01	1	54.80	0	0.00	54.70	1	5,399	0.02%
2021/11/30	1	54.00	0	0.00	54.90	1	5,425	0.02%
2021/11/29	2	53.80	3.4	54.19	54.30	-1.4	5,436	-0.03%
2021/11/26	16.5	55.83	5	56.84	55.90	11.5	5,461	0.21%
2021/11/25	48	58.63	75	58.99	58.90	-27	5,407	-0.50%
2021/11/24	0	0.00	2	56.60	56.60	-2	5,206	-0.04%
2021/11/23	2	52.50	4	52.30	51.50	-2	5,672	-0.04%
2021/11/22	2	50.00	0	0.00	51.30	2	5,759	0.03%
2021/11/19	0	0.00	6	51.10	50.60	-6	5,905	-0.10%
2021/11/18	12	52.32	0	0.00	51.90	12	6,191	0.19%
2021/11/16	3	52.27	0	0.00	52.10	3	6,639	0.05%
2021/11/15	1	52.60	0	0.00	53.00	1	6,955	0.01%
2021/11/11	4	53.00	9	54.20	52.90	-5	7,276	-0.07%
2021/11/10	10	52.86	1	52.90	53.00	9	7,675	0.12%
2021/11/08	37	55.03	19	55.57	54.50	18	7,854	0.23%
2021/11/05	1	53.60	1	53.00	53.70	0	7,874	0.00%
2021/11/04	2	54.15	1	54.30	54.00	1	7,889	0.01%
2021/11/02	10.2	53.85	0	0.00	53.50	10.2	7,935	0.13%
2021/10/29	1	55.40	20	55.55	55.50	-19	7,904	-0.24%
2021/10/28	20	56.80	0	0.00	56.50	20	7,889	0.25%
2021/10/27	2	55.85	0	0.00	55.90	2	7,881	0.03%
2021/10/25	0	0.00	26	55.45	55.60	-26	7,863	-0.33%
2021/10/22	36	55.21	0	0.00	55.20	36	7,829	0.46%
2021/10/21	0	0.00	1	57.90	59.10	-1	7,776	-0.01%
2021/10/20	4	58.68	0	0.00	57.70	4	7,748	0.05%
2021/10/19	2	58.45	2	58.95	58.80	0	7,725	0.00%
2021/10/18	0	0.00	1	57.50	57.50	-1	7,706	-0.01%
2021/10/15	1	57.90	1	58.30	58.40	0	7,697	0.00%
2021/10/14	0	0.00	3	57.73	57.30	-3	7,666	-0.04%
2021/10/13	5	58.90	15	59.43	59.10	-10	7,630	-0.13%
2021/10/12	0	0.00	1	58.70	58.60	-1	7,587	-0.01%
2021/10/08	17	59.92	0	0.00	60.40	17	7,558	0.22%
2021/10/07	1	62.20	5	62.68	62.10	-4	7,491	-0.05%
2021/10/06	1	61.00	0	0.00	60.10	1	7,421	0.01%
2021/10/05	0	0.00	2	59.50	60.80	-2	7,331	-0.03%
2021/10/04	12	62.45	38	63.04	61.50	-26	7,187	-0.36%
2021/10/01	13	60.44	0	0.00	59.20	13	6,984	0.19%
2021/09/30	7	62.23	5	63.10	62.70	2	6,923	0.03%
2021/09/29	4	62.53	3	62.53	62.90	1	6,843	0.01%
2021/09/28	1	61.50	25	60.92	60.90	-24	6,777	-0.35%
2021/09/27	1	62.40	0	0.00	61.00	1	6,801	0.01%
2021/09/24	26	62.47	7	62.73	62.00	19	6,880	0.28%
2021/09/23	5	61.84	1	60.60	60.60	4	7,084	0.06%
2021/09/22	36	60.93	36	61.38	61.80	0	7,374	0.00%
2021/09/17	76	63.04	75	62.68	63.20	1	7,359	0.01%
2021/09/16	21	63.13	18	63.46	61.50	3	6,999	0.04%
2021/09/15	9	66.74	10	66.81	66.60	-1	6,814	-0.01%
2021/09/14	36	75.03	8	78.35	71.60	28	6,610	0.42%
2021/09/13	30	73.99	44	76.36	77.40	-14	6,078	-0.23%
2021/09/10	4	72.05	2	71.50	70.40	2	5,751	0.03%
2021/09/09	1	71.50	0	0.00	72.00	1	5,718	0.02%
2021/09/08	13	69.75	0	0.00	69.60	13	5,698	0.23%
2021/09/07	3	71.07	0	0.00	72.20	3	5,674	0.05%
2021/09/06	0	0.00	4	76.68	74.80	-4	5,623	-0.07%
2021/09/03	2	74.30	1	74.10	74.10	1	5,522	0.02%
2021/09/01	2	75.00	3	74.60	75.40	-1	5,467	-0.02%
2021/08/31	0	0.00	12	72.73	72.70	-12	5,413	-0.22%
2021/08/30	6	73.78	12	72.85	74.20	-6	5,399	-0.11%
2021/08/27	26	74.64	32	74.83	73.40	-6	5,394	-0.11%
2021/08/26	10	72.35	13.7	71.85	73.20	-3.7	4,850	-0.08%
2021/08/25	2	64.10	20	64.33	66.60	-18	4,776	-0.38%
2021/08/24	36	59.11	39	59.18	60.60	-3	4,641	-0.06%
2021/08/23	30	54.89	13	55.70	55.10	17	4,421	0.38%
2021/08/20	15	52.39	25	52.90	53.70	-10	4,285	-0.23%
2021/08/19	22	53.35	12.7	53.77	52.50	9.3	4,075	0.23%
2021/08/18	23	50.76	16	51.50	51.90	7	3,763	0.19%
2021/08/17	1	49.90	0	0.00	48.75	1	3,588	0.03%
2021/08/16	30	50.13	38	51.11	50.90	-8	3,431	-0.23%
2021/08/13	1	48.65	20	48.49	47.95	-19	2,999	-0.63%
2021/08/12	0	0.00	8	47.45	47.60	-8	2,877	-0.28%
2021/08/11	1	47.40	6	47.55	46.40	-5	2,896	-0.17%
2021/08/10	1	46.35	1	45.80	46.45	0	2,857	0.00%
2021/08/09	3	46.28	0	0.00	46.35	3	2,888	0.10%
2021/08/04	0	0.00	1	44.40	44.40	-1	3,034	-0.03%
2021/07/29	3	43.60	0	0.00	43.60	3	3,539	0.08%
2021/07/27	0	0.00	4	43.48	43.40	-4	3,749	-0.11%
2021/07/23	0	0.00	1	44.20	44.10	-1	4,044	-0.02%
2021/07/22	0	0.00	2	43.65	43.65	-2	4,094	-0.05%
2021/07/21	0	0.00	2	43.80	43.80	-2	4,146	-0.05%
2021/07/16	2	45.00	1	44.75	45.00	1	4,576	0.02%
2021/07/15	0	0.00	5	44.90	45.20	-5	4,649	-0.11%
2021/07/13	3	45.37	2	44.90	44.50	1	5,117	0.02%
2021/07/12	0	0.00	10	47.40	45.35	-10	5,274	-0.19%
2021/07/07	1	45.20	6	45.33	45.10	-5	5,582	-0.09%
2021/07/06	7	46.12	0	0.00	46.00	7	5,665	0.12%
2021/07/05	5	47.20	3	46.68	46.40	2	5,898	0.03%
2021/07/02	3	45.87	1	46.85	45.90	2	6,108	0.03%
2021/07/01	20	46.59	15	47.12	46.85	5	6,073	0.08%
2021/06/30	37	49.04	16	49.22	48.05	21	6,000	0.35%
2021/06/29	23	47.54	44.1	47.49	47.90	-21.1	5,699	-0.37%
2021/06/28	17.1	44.22	29	44.04	45.45	-11.9	5,302	-0.22%
2021/06/25	0	0.00	5	43.50	42.80	-5	5,173	-0.10%
2021/06/24	5	43.15	3	42.83	42.80	2	5,229	0.04%
2021/06/23	4	42.60	1	42.00	42.70	3	5,236	0.06%
2021/06/22	8	43.29	7	43.73	42.75	1	5,260	0.02%
2021/06/21	25	41.76	0	0.00	41.75	25	5,221	0.48%
2021/06/18	1	42.25	1	42.25	42.20	0	5,249	0.00%
2021/06/17	0	0.00	2	42.28	42.25	-2	5,278	-0.04%
2021/06/16	13	42.47	0	0.00	42.10	13	5,305	0.25%
2021/06/15	3	42.03	0	0.00	42.50	3	5,342	0.06%
2021/06/11	1	42.25	0	0.00	42.30	1	5,376	0.02%
2021/06/10	0	0.00	5	41.80	42.50	-5	5,415	-0.09%
2021/06/08	5	42.45	0	0.00	42.50	5	5,501	0.09%
2021/06/07	1	43.80	4	41.75	42.40	-3	5,574	-0.05%
2021/06/04	8	44.25	3	43.73	43.70	5	5,616	0.09%
2021/06/02	1	43.80	1	43.55	43.70	0	5,863	0.00%
2021/06/01	1	42.90	1	43.50	43.45	0	6,185	0.00%
2021/05/31	8	44.34	3	44.42	43.25	5	6,316	0.08%
2021/05/28	7	43.19	5	43.43	43.10	2	6,624	0.03%
2021/05/27	1	41.60	0	0.00	41.45	1	6,636	0.02%
2021/05/25	1	41.40	0	0.00	41.05	1	6,834	0.01%
2021/05/19	11.3	40.92	12	40.65	41.35	-0.7	6,830	-0.01%
2021/05/18	0	0.00	2	37.98	39.45	-2	6,746	-0.03%
2021/05/17	1	36.50	0	0.00	35.90	1	6,695	0.01%
2021/05/14	2	39.45	2	39.00	39.35	0	6,636	0.00%
2021/05/13	10	39.30	10	39.80	39.65	0	6,581	0.00%
2021/05/12	1	42.20	9	41.65	41.55	-8	6,510	-0.12%
2021/05/11	15	48.12	11	47.86	45.90	4	6,400	0.06%
2021/05/10	2	47.83	0	0.00	48.20	2	6,281	0.03%
2021/05/07	0	0.00	3	47.50	46.60	-3	6,147	-0.05%
2021/05/06	13	49.21	12	49.62	48.50	1	6,038	0.02%
2021/05/05	1	47.80	10	46.11	47.50	-9	5,885	-0.15%
2021/05/04	1	46.30	1	44.90	45.00	0	5,763	0.00%
2021/05/03	3	49.10	4	49.74	48.50	-1	5,669	-0.02%
2021/04/29	1	46.80	1	48.45	48.55	0	5,488	0.00%
2021/04/27	1	47.50	1	47.57	47.55	0	5,351	0.00%
2021/04/26	2	48.40	3	48.13	48.15	-1	5,293	-0.02%
2021/04/23	4	47.39	5	47.50	47.45	-1	5,230	-0.02%
2021/04/22	10	51.18	12	51.94	49.00	-2	5,142	-0.04%
2021/04/21	6	49.26	1	49.20	49.15	5	4,854	0.10%
2021/04/20	56	48.80	60	49.13	49.50	-4	4,781	-0.08%
2021/04/19	12	50.23	5	50.78	51.00	7	4,602	0.15%
2021/04/16	1	46.00	2	47.23	46.45	-1	4,316	-0.02%
2021/04/15	1	45.45	3	45.32	45.15	-2	4,144	-0.05%
2021/04/14	7	45.79	13	46.72	45.10	-6	4,100	-0.15%
2021/04/12	7	45.08	8	45.41	45.65	-1	3,834	-0.03%
2021/04/09	17	44.92	14	46.14	44.85	3	3,734	0.08%
2021/04/08	10	45.65	13	46.65	46.90	-3	3,482	-0.09%
2021/04/07	1	42.45	1	42.40	42.65	0	3,231	0.00%
2021/04/06	1	42.10	0	0.00	42.45	1	3,234	0.03%
2021/04/01	1	42.15	0	0.00	41.95	1	3,187	0.03%
2021/03/31	4	41.95	1	41.85	41.90	3	3,156	0.10%
2021/03/29	1	41.95	0	0.00	42.00	1	3,142	0.03%
2021/03/26	1	41.15	0	0.00	41.25	1	3,183	0.03%
2021/03/23	2	41.25	0	0.00	41.20	2	3,180	0.06%
2021/03/18	1	41.85	0	0.00	41.80	1	3,316	0.03%
2021/03/16	2	41.80	0	0.00	41.75	2	3,317	0.06%
2021/03/12	3	42.00	0	0.00	42.00	3	3,244	0.09%
2021/03/11	2	42.60	19	42.76	42.70	-17	3,194	-0.53%
2021/03/10	0	0.00	16	42.06	43.00	-16	3,122	-0.51%
2021/03/09	33	42.42	37	42.55	42.50	-4	3,043	-0.13%
2021/03/08	7	40.96	6	40.61	41.40	1	2,815	0.04%
2021/03/05	15	39.90	21.1	40.54	41.00	-6.1	2,707	-0.22%
2021/03/04	10.1	38.91	5	39.15	39.40	5.1	2,379	0.21%
2021/03/03	109	39.57	78	38.79	38.75	31	2,235	1.39%	大買/
2021/03/02	5	38.00	0	0.00	38.00	5	1,860	0.27%
2021/02/26	0	0.00	7	34.49	34.55	-7	1,837	-0.38%
2021/02/25	0	0.00	2	31.45	31.45	-2	1,621	-0.12%
2021/02/24	3	31.30	0	0.00	31.15	3	1,628	0.18%
2021/02/23	0	0.00	2	31.68	31.75	-2	1,614	-0.12%
2021/02/22	1	31.10	2	31.45	31.35	-1	1,593	-0.06%
2021/02/18	3	30.02	0	29.90	30.10	3	1,563	0.19%
2021/01/21	1	28.00	0	0.00	27.95	1	1,785	0.06%
2021/01/14	0	0.00	1	30.60	30.50	-1	1,749	-0.06%
2021/01/11	0	0.00	1	31.50	31.60	-1	1,719	-0.06%
2021/01/07	0	0.00	1	32.70	32.45	-1	1,712	-0.06%
2021/01/06	1	32.35	3	32.10	32.35	-2	1,715	-0.12%
2021/01/05	8	33.11	4	33.16	33.00	4	1,697	0.24%
2020/12/29	4	33.03	3	33.40	32.45	1	1,686	0.06%
2020/12/28	1	32.65	1	32.85	32.55	0	1,645	0.00%
2020/12/24	1	33.20	0	0.00	32.85	1	1,633	0.06%
2020/12/23	1	32.95	2	32.95	33.35	-1	1,632	-0.06%
2020/12/22	7	34.50	18	33.93	33.10	-11	1,645	-0.67%
2020/12/21	5	33.87	11	33.95	34.50	-6	1,568	-0.38%
2020/12/18	2	32.80	1	32.85	32.60	1	1,468	0.07%
2020/12/17	3	33.00	0	0.00	33.05	3	1,479	0.20%
2020/12/16	2	33.20	0	0.00	33.05	2	1,485	0.13%
2020/12/15	7	33.14	2	32.95	32.80	5	1,486	0.34%
2020/12/14	1	34.00	7	33.69	34.10	-6	1,440	-0.42%
2020/12/11	9	31.93	0	0.00	31.90	9	1,338	0.67%
2020/12/10	9	32.02	7	32.34	31.80	2	1,357	0.15%
2020/12/09	0	0.00	9	31.06	31.15	-9	1,460	-0.62%
2020/12/07	0	0.00	161	31.44	31.05	-161	1,906	-8.44%	大賣/鉅額交易
2020/12/04	0	0.00	4	31.50	31.50	-4	2,009	-0.20%
2020/12/03	0	0.00	2	31.75	31.35	-2	2,204	-0.09%
2020/12/02	4	31.74	0	0.00	31.65	4	2,352	0.17%
2020/12/01	1	32.00	1	32.20	32.15	0	2,356	0.00%
2020/11/30	0	0.00	10	32.67	32.10	-10	2,358	-0.42%
2020/11/26	3	31.93	1	32.05	32.10	2	2,335	0.09%
2020/11/25	7	32.11	5	32.32	31.80	2	2,354	0.08%
2020/11/24	0	0.00	1	31.20	31.15	-1	2,270	-0.04%
2020/11/20	3	30.75	100	30.70	30.70	-97	2,267	-4.28%
2020/11/19	1	30.95	0	0.00	30.95	1	2,274	0.04%
2020/11/13	1	30.90	0	0.00	31.00	1	2,331	0.04%
2020/11/12	1	31.35	0	0.00	31.10	1	2,406	0.04%
2020/11/11	0	0.00	7	31.56	31.75	-7	2,418	-0.29%
2020/11/10	2	31.23	2	31.23	31.00	0	2,393	0.00%
2020/11/09	0	0.00	4	31.00	31.05	-4	2,386	-0.17%
2020/11/06	17	30.82	0	0.00	30.55	17	2,383	0.71%
2020/11/05	2	30.90	1	30.80	31.00	1	2,412	0.04%
2020/11/04	5	31.27	2	31.55	31.10	3	2,501	0.12%
2020/11/03	0	0.00	2	30.18	30.25	-2	2,454	-0.08%
2020/10/30	0	0.00	5	29.75	29.50	-5	2,464	-0.20%
2020/10/29	5	29.50	0	0.00	29.65	5	2,492	0.20%
2020/10/28	100	30.30	0	0.00	29.90	100	2,542	3.93%
2020/10/22	1	29.50	2	29.50	29.50	-1	2,530	-0.04%
2020/10/15	9	30.71	111	30.17	30.25	-102	2,579	-3.95%	大賣/鉅額交易
2020/10/14	0	0.00	1	30.75	30.75	-1	2,583	-0.04%
2020/10/12	4	30.65	6	30.80	30.80	-2	2,623	-0.08%
2020/10/08	0	0.00	2	30.25	30.25	-2	2,659	-0.08%
2020/10/07	0	0.00	3	30.40	30.30	-3	2,654	-0.11%
2020/09/25	7	29.00	6	28.65	28.55	1	2,620	0.04%
2020/09/24	2	29.80	0	0.00	28.80	2	2,587	0.08%
2020/09/22	1	30.60	0	0.00	30.55	1	2,541	0.04%
2020/09/21	0	0.00	5	31.60	31.45	-5	2,513	-0.20%
2020/09/18	1	31.50	1	31.95	31.40	0	2,496	0.00%
2020/09/16	2	31.00	0	0.00	31.30	2	2,436	0.08%
2020/09/15	2	31.63	2	31.75	31.55	0	2,401	0.00%
2020/09/14	24	32.69	0	0.00	32.30	24	2,372	1.01%
2020/09/11	14	33.30	31	33.69	32.50	-17	2,214	-0.77%
2020/09/10	5	31.54	0	0.00	31.70	5	1,813	0.28%
2020/09/09	3	31.28	8	31.25	32.15	-5	1,753	-0.29%
2020/09/08	6	31.37	16	31.37	30.85	-10	1,636	-0.61%
2020/09/07	17	30.37	8	29.72	31.60	9	1,439	0.63%
2020/09/03	2	28.80	0	0.00	29.00	2	1,282	0.16%
2020/09/02	1	28.65	0	0.00	28.60	1	1,301	0.08%
2020/09/01	6	28.58	0	0.00	28.45	6	1,303	0.46%
2020/08/31	4	28.80	2	29.05	28.85	2	1,298	0.15%
2020/08/27	0	0.00	1	28.60	28.20	-1	1,271	-0.08%
2020/08/24	2	28.83	0	0.00	28.45	2	1,242	0.16%
2020/08/20	0	0.00	3	28.20	27.80	-3	1,237	-0.24%
2020/08/19	10	28.95	0	0.00	28.75	10	1,201	0.83%
2020/08/18	5	29.00	0	0.00	29.10	5	1,173	0.43%
2020/08/11	0	0.00	3	28.40	28.00	-3	1,063	-0.28%
2020/08/10	0	0.00	8	28.30	29.00	-8	1,022	-0.78%
2020/08/07	0	0.00	1	27.20	27.30	-1	924	-0.11%
2020/08/06	0	0.00	4	27.20	26.95	-4	907	-0.44%
2020/08/03	0	0.00	5	26.55	26.55	-5	846	-0.59%
2020/07/31	1	25.05	0	0.00	25.10	1	799	0.13%
2020/07/24	1	25.50	0	0.00	25.55	1	835	0.12%
2020/07/22	0	0.00	15	26.70	26.40	-15	808	-1.85%
2020/07/21	0	0.00	3	26.00	25.70	-3	770	-0.39%
2020/07/20	3	26.32	0	0.00	26.45	3	756	0.40%
2020/07/17	1	27.65	1	27.00	26.75	0	739	0.00%
2020/07/15	0	0.00	9	27.00	26.45	-9	674	-1.33%
2020/07/10	0	0.00	5	25.70	26.00	-5	613	-0.81%
2020/07/07	0	0.00	5	25.68	25.70	-5	591	-0.84%
2020/07/02	0	0.00	3	25.90	25.90	-3	585	-0.51%
2020/07/01	1	25.60	0	0.00	25.70	1	581	0.17%
2020/06/30	1	25.55	0	0.00	25.45	1	579	0.17%
2020/06/29	1	25.20	12	25.39	25.40	-11	579	-1.90%
2020/06/24	0	0.00	6	25.85	25.55	-6	574	-1.04%
2020/06/23	2	25.63	0	0.00	25.65	2	574	0.35%
2020/06/22	0	0.00	1	25.95	25.55	-1	573	-0.17%
2020/06/15	1	24.55	0	0.00	24.55	1	556	0.18%
2020/06/10	0	0.00	1	25.80	25.70	-1	544	-0.18%
2020/06/09	9	26.40	0	0.00	26.00	9	559	1.61%
2020/06/04	0	0.00	6	25.14	25.00	-6	516	-1.16%
2020/05/29	5	24.50	0	0.00	24.55	5	486	1.03%
2020/05/28	0	0.00	2	24.40	24.35	-2	481	-0.42%
2020/05/22	1	24.20	1	24.35	24.20	0	462	0.00%
2020/05/19	2	24.40	0	0.00	24.40	2	445	0.45%
2020/05/18	0	0.00	3	24.65	24.85	-3	433	-0.69%
2020/05/15	3	24.10	3	24.30	24.20	0	411	0.00%
2020/05/14	3	24.00	3	24.30	23.75	0	406	0.00%
2020/05/12	3	23.87	1	24.40	23.80	2	387	0.52%
2020/05/11	0	0.00	2	24.30	24.10	-2	382	-0.52%
2020/05/07	4	24.25	3	24.30	24.30	1	368	0.27%
2020/05/06	7	24.48	14	24.66	24.35	-7	357	-1.96%
2020/04/29	5	21.05	0	0.00	21.10	5	281	1.77%
2020/04/08	1	20.75	0	0.00	20.75	1	296	0.34%
2020/03/30	0	0.00	1	19.15	19.45	-1	299	-0.33%
2020/03/27	2	19.40	0	0.00	19.50	2	300	0.67%
2020/03/20	1	17.45	0	0.00	17.60	1	284	0.35%
2020/03/16	0	0.00	10	19.33	19.30	-10	258	-3.87%
2020/03/13	2	19.08	7	19.10	19.25	-5	252	-1.98%
2020/03/10	10	22.85	0	0.00	22.85	10	211	4.72%
2020/03/02	0	0.00	1	23.55	23.70	-1	197	-0.51%
2020/02/19	10	24.25	0	0.00	24.15	10	192	5.20%
2020/02/05	1	23.85	0	0.00	23.75	1	249	0.40%
2020/01/30	0	0.00	1	24.00	23.20	-1	246	-0.40%
2020/01/06	4	24.90	0	0.00	24.90	4	233	1.71%
2020/01/03	20	25.20	0	0.00	25.15	20	237	8.42%
2019/12/30	0	0.00	7	25.25	25.30	-7	238	-2.93%
2019/12/26	5	24.85	0	0.00	24.85	5	304	1.64%
2019/12/25	2	24.85	0	0.00	24.80	2	339	0.59%
2019/11/22	0	0.00	1	24.50	24.40	-1	395	-0.25%
2019/11/06	3	25.70	2	25.60	25.25	1	391	0.26%
2019/10/17	0	0.00	5	25.15	25.20	-5	372	-1.34%
2019/10/15	0	0.00	4	25.20	25.00	-4	381	-1.05%
2019/10/14	0	0.00	2	25.10	25.00	-2	390	-0.51%
2019/10/09	6	25.30	0	0.00	24.95	6	388	1.54%
2019/10/08	0	0.00	6	25.50	25.50	-6	384	-1.56%
2019/10/07	6	25.45	0	0.00	25.45	6	382	1.57%
2019/10/01	0	0.00	8	25.73	26.00	-8	306	-2.61%
2019/09/18	4	25.51	12	25.60	25.40	-8	260	-3.07%
2019/09/16	0	0.00	1	25.20	24.95	-1	242	-0.41%
2019/09/09	2	24.80	0	0.00	25.00	2	245	0.82%
2019/09/05	0	0.00	8	24.60	24.85	-8	232	-3.44%
2019/09/02	3	23.95	0	0.00	23.85	3	225	1.33%
2019/08/26	1	23.45	0	0.00	23.45	1	241	0.41%
2019/08/14	0	0.00	10	23.30	23.40	-10	245	-4.08%
2019/08/13	11	23.05	0	0.00	23.05	11	254	4.32%
2019/08/12	2	23.15	5	23.54	23.30	-3	255	-1.17%
2019/08/08	4	23.73	0	0.00	23.80	4	251	1.59%
2019/08/06	5	23.40	13	23.00	23.40	-8	257	-3.10%
2019/08/02	0	0.00	2	23.50	23.50	-2	258	-0.77%
2019/08/01	6	24.15	0	0.00	23.90	6	262	2.28%
2019/07/31	3	24.37	0	0.00	24.35	3	265	1.13%
2019/07/30	2	24.63	0	0.00	24.55	2	264	0.76%
2019/07/23	1	25.05	0	0.00	25.05	1	290	0.34%
2019/07/22	2	25.03	0	0.00	25.00	2	292	0.68%
2019/07/18	3	24.98	4	25.00	24.90	-1	297	-0.34%
2019/07/16	8	25.05	0	0.00	25.00	8	292	2.73%
2019/07/12	1	25.35	0	0.00	25.45	1	305	0.33%
2019/07/11	3	25.48	0	0.00	25.45	3	310	0.97%
2019/07/09	1	25.55	0	0.00	25.55	1	316	0.32%
2019/07/04	2	25.25	0	0.00	25.30	2	339	0.59%
2019/06/28	5	25.68	0	0.00	25.55	5	352	1.42%
2019/06/27	2	25.65	0	0.00	25.75	2	355	0.56%
2019/06/26	1	25.60	0	0.00	25.75	1	360	0.28%
2019/06/25	1	25.70	0	0.00	25.70	1	371	0.27%
2019/06/24	1	25.65	0	0.00	25.80	1	375	0.27%
2019/06/21	2	25.75	0	0.00	25.75	2	380	0.53%
2019/05/20	3	25.65	2	25.85	25.50	1	773	0.13%
2019/05/13	2	25.50	0	0.00	25.10	2	803	0.25%
2019/05/06	0	0.00	3	26.55	26.25	-3	845	-0.35%
2019/05/02	3	26.88	2	26.70	26.60	1	910	0.11%
2019/04/22	34	26.75	0	0.00	26.70	34	933	3.64%
2019/04/18	3	26.40	0	0.00	27.10	3	953	0.31%
2019/04/16	0	0.00	3	26.55	26.65	-3	945	-0.32%
2019/04/15	3	26.55	0	0.00	26.65	3	947	0.32%
2019/04/02	1	26.60	0	0.00	26.50	1	1,016	0.10%
2019/04/01	0	0.00	10	26.60	26.75	-10	1,100	-0.91%
2019/03/29	10	26.40	0	0.00	26.40	10	1,204	0.83%
2019/03/28	0	0.00	1	26.40	26.40	-1	1,211	-0.08%
2019/03/25	0	0.00	1	26.60	26.50	-1	1,256	-0.08%
2019/03/22	1	26.95	0	0.00	26.95	1	1,244	0.08%
2019/03/21	3	27.40	0	0.00	27.40	3	1,233	0.24%
2019/03/20	47	27.80	0	0.00	27.25	47	1,202	3.91%
2019/03/19	0	0.00	1	27.20	27.20	-1	1,132	-0.09%
2019/03/12	2	26.85	0	0.00	26.80	2	1,147	0.17%
2019/02/25	0	0.00	5	26.85	27.00	-5	1,281	-0.39%
2019/02/22	5	26.55	0	0.00	26.60	5	1,281	0.39%
2019/02/21	1	26.90	0	0.00	26.80	1	1,274	0.08%
2019/02/20	0	0.00	1	27.45	27.40	-1	1,250	-0.08%
2019/02/19	1	28.20	1	28.15	27.80	0	1,228	0.00%
2019/02/12	0	0.00	10	26.70	27.00	-10	1,236	-0.81%
2019/02/11	10	27.30	0	0.00	26.80	10	1,231	0.81%
2019/01/30	20	26.99	20	26.60	26.50	0	1,225	0.00%
2019/01/28	1	26.55	0	0.00	26.35	1	1,241	0.08%
2019/01/24	1	26.90	0	0.00	26.80	1	1,282	0.08%
2019/01/10	1	26.40	0	0.00	26.65	1	1,388	0.07%
2018/12/24	20	28.38	20	28.25	27.40	0	1,969	0.00%
2018/12/20	1	26.50	7	26.66	26.10	-6	2,275	-0.26%
2018/12/18	2	25.20	0	0.00	25.30	2	3,072	0.07%
2018/12/14	2	25.45	0	0.00	25.45	2	3,425	0.06%
2018/12/13	3	25.80	0	0.00	25.75	3	3,675	0.08%
2018/11/30	2	25.50	3	25.60	25.55	-1	5,162	-0.02%
2018/11/27	0	0.00	20	26.00	25.85	-20	5,151	-0.39%
2018/11/22	15	27.28	1	27.25	27.00	14	5,145	0.27%
2018/11/21	5	27.05	0	0.00	27.20	5	5,151	0.10%
2018/11/14	0	0.00	12	28.50	28.00	-12	5,475	-0.22%
2018/11/12	3	27.63	0	0.00	27.40	3	5,380	0.06%
2018/11/07	0	0.00	1	26.95	26.90	-1	5,373	-0.02%
2018/11/05	12	26.93	5	26.98	26.90	7	5,378	0.13%
2018/11/02	6	27.74	0	0.00	26.90	6	5,367	0.11%
2018/10/25	5	25.80	0	0.00	25.50	5	5,266	0.09%
2018/10/18	0	0.00	2	28.23	28.40	-2	5,244	-0.04%
2018/10/16	1	29.10	0	0.00	28.65	1	5,216	0.02%
2018/10/15	0	0.00	1	28.95	28.90	-1	5,209	-0.02%
2018/10/12	0	0.00	16	28.76	28.90	-16	5,187	-0.31%
2018/10/11	0	0.00	2	28.75	28.15	-2	5,151	-0.04%
2018/10/09	4	31.13	13	31.55	31.25	-9	5,095	-0.18%
2018/10/08	1	31.00	4	31.48	31.50	-3	5,103	-0.06%
2018/10/05	6	30.95	1	32.05	30.70	5	5,050	0.10%
2018/10/04	1	32.40	0	0.00	32.45	1	4,964	0.02%
2018/10/03	23	33.89	22	33.73	32.00	1	4,945	0.02%
2018/10/02	10	33.32	1	33.20	33.15	9	4,826	0.19%
2018/10/01	5	33.72	2	33.93	33.70	3	4,780	0.06%
2018/09/28	7	34.54	2	34.43	33.95	5	4,671	0.11%
2018/09/27	15	35.12	4	35.38	35.40	11	4,499	0.24%
2018/09/26	30	35.22	5	35.35	36.10	25	4,349	0.57%
2018/09/25	13	35.11	56	35.35	34.60	-43	4,034	-1.07%
2018/09/21	1	33.75	45	33.41	33.45	-44	3,571	-1.23%
2018/09/20	1	32.90	2	32.78	32.75	-1	3,398	-0.03%
2018/09/19	30	33.34	1	33.60	32.50	29	3,343	0.87%
2018/09/17	10	32.71	2	33.10	32.35	8	3,306	0.24%
2018/09/14	2	31.35	1	32.25	31.80	1	3,240	0.03%
2018/09/13	134	32.65	13	33.00	32.60	121	3,161	3.83%	大買/鉅額交易
2018/09/12	91	31.00	5	31.04	31.60	86	3,062	2.81%
2018/09/10	0	0.00	5	29.36	29.00	-5	3,417	-0.15%
2018/09/07	26	28.46	27	28.31	28.40	-1	3,528	-0.03%
2018/09/06	0	0.00	1	28.10	27.50	-1	3,424	-0.03%
2018/09/05	1	28.30	3	28.30	28.30	-2	3,520	-0.06%
2018/08/29	0	0.00	3	28.10	28.10	-3	3,505	-0.09%
2018/08/28	8	28.15	5	28.14	28.10	3	3,518	0.09%
2018/08/24	1	28.95	0	0.00	28.65	1	3,623	0.03%
2018/08/23	3	27.65	3	28.15	28.15	0	3,380	0.00%
2018/08/22	0	0.00	1	25.60	25.60	-1	3,358	-0.03%
2018/08/13	1	25.90	0	0.00	25.60	1	3,538	0.03%
2018/08/08	0	0.00	1	27.85	27.70	-1	3,577	-0.03%
2018/08/02	1	27.80	3	28.20	27.75	-2	4,179	-0.05%
2018/07/31	4	28.06	5	28.16	28.15	-1	4,374	-0.02%
2018/07/30	8	28.81	9	28.85	28.15	-1	4,411	-0.02%
2018/07/26	2	27.98	6	27.85	27.85	-4	4,537	-0.09%
2018/07/25	7	28.04	7	27.87	27.80	0	4,704	0.00%
2018/07/24	28	28.34	17	28.24	28.05	11	4,854	0.23%
2018/07/23	1	27.85	0	0.00	27.60	1	4,997	0.02%
2018/07/19	5	28.50	0	0.00	28.50	5	5,216	0.10%
2018/07/18	1	29.00	0	0.00	28.80	1	5,234	0.02%
2018/07/17	0	0.00	6	29.45	29.00	-6	5,258	-0.11%
2018/07/16	3	29.68	2	29.05	29.45	1	5,258	0.02%
2018/07/11	1	29.40	1	29.20	28.45	0	5,258	0.00%
2018/07/10	1	29.15	0	0.00	28.85	1	5,246	0.02%
2018/07/06	0	0.00	4	27.63	27.90	-4	5,327	-0.08%
2018/07/05	0	0.00	10	28.70	27.85	-10	5,507	-0.18%
2018/07/04	0	0.00	2	28.00	28.80	-2	5,719	-0.03%
2018/06/29	0	0.00	20	30.81	30.15	-20	6,152	-0.33%
2018/06/28	1	30.30	1	30.90	30.00	0	6,147	0.00%
2018/06/27	28	30.73	16	30.76	30.00	12	6,209	0.19%
2018/06/26	0	0.00	1	29.00	29.40	-1	6,028	-0.02%
2018/06/25	22	30.57	20	30.32	29.80	2	5,979	0.03%
2018/06/22	6	31.31	8	32.16	30.65	-2	5,874	-0.03%
2018/06/21	17	33.36	19	33.32	32.55	-2	5,762	-0.03%
2018/06/20	38	32.36	37	31.94	33.50	1	5,433	0.02%
2018/06/19	16	30.25	15	31.04	31.65	1	4,922	0.02%
2018/06/15	30	30.01	3	29.55	28.80	27	4,753	0.57%
2018/06/14	0	0.00	2	31.00	31.00	-2	4,518	-0.04%
2018/06/13	12	26.94	19	27.08	28.20	-7	4,452	-0.16%
2018/06/07	1	25.90	0	0.00	25.85	1	4,274	0.02%
2018/06/05	2	26.05	0	0.00	26.00	2	4,232	0.05%
2018/06/04	0	0.00	6	27.35	26.60	-6	4,209	-0.14%
2018/06/01	4	26.13	5	26.27	26.65	-1	4,125	-0.02%
2018/05/31	2	25.05	0	0.00	24.95	2	4,041	0.05%
2018/05/30	0	0.00	1	25.35	25.05	-1	4,042	-0.02%
2018/05/29	0	0.00	6	25.23	25.30	-6	4,028	-0.15%
2018/05/28	5	24.79	151	24.50	24.65	-146	4,038	-3.62%	大賣/鉅額交易
2018/05/25	9	26.10	9	25.45	25.45	0	4,011	0.00%
2018/05/24	0	0.00	3	26.30	26.05	-3	4,022	-0.07%
2018/05/23	8	26.09	389	26.08	25.70	-381	4,007	-9.51%	大賣/鉅額交易
2018/05/22	7	26.91	87	26.92	26.80	-80	3,965	-2.02%
2018/05/21	1	27.05	1	27.20	26.85	0	3,947	0.00%
2018/05/18	1	27.25	0	0.00	27.10	1	3,931	0.03%
2018/05/17	11	27.57	0	0.00	27.40	11	3,933	0.28%
2018/05/16	1	27.75	0	0.00	27.80	1	4,012	0.02%
2018/05/15	0	0.00	5	28.40	27.70	-5	4,006	-0.12%
2018/05/14	3	27.37	1	27.35	27.30	2	3,917	0.05%
2018/05/11	18	29.24	30	28.39	27.95	-12	3,874	-0.31%
2018/05/10	36	28.38	20	28.18	27.55	16	3,717	0.43%
2018/05/09	1	28.10	0	0.00	29.15	1	3,445	0.03%
2018/05/04	0	0.00	1	27.45	27.25	-1	3,217	-0.03%
2018/05/03	1	28.35	1	27.30	28.00	0	3,167	0.00%
2018/05/02	80	31.00	97	28.02	27.55	-17	3,029	-0.56%
2018/04/30	42	30.99	0	0.00	30.60	42	2,850	1.47%
2018/04/27	611	31.94	23	30.80	32.00	588	2,698	21.79%	大買/鉅額交易
2018/04/26	6	34.50	13	36.83	32.95	-7	2,531	-0.28%
2018/04/25	0	0.00	1	34.40	36.60	-1	2,333	-0.04%
2018/04/23	0	0.00	2	36.05	36.00	-2	2,389	-0.08%
2018/04/16	0	0.00	2	36.00	36.80	-2	2,531	-0.08%
2018/04/12	0	0.00	1	38.60	38.90	-1	2,450	-0.04%
2018/04/11	24	38.17	2.1	37.76	39.45	21.9	2,378	0.92%
2018/04/10	10.1	39.60	23	36.02	35.90	-12.9	2,177	-0.59%
2018/04/09	1	37.80	54	37.49	38.00	-53	1,938	-2.73%
2018/04/03	9	34.45	129	34.01	34.55	-120	1,751	-6.85%	大賣/鉅額交易
2018/04/02	0	0.00	3	31.45	31.45	-3	1,424	-0.21%
2018/03/31	6	28.60	0	0.00	28.60	6	1,397	0.43%
2018/03/30	131	25.49	10	25.52	26.00	121	1,356	8.92%	大買/鉅額交易
2018/03/29	1	23.65	6	23.40	23.65	-5	1,229	-0.41%
2018/03/28	6	22.03	5	21.55	21.50	1	1,140	0.09%
2018/03/27	0	0.00	1	21.65	21.55	-1	1,124	-0.09%
2018/03/22	0	0.00	64	20.96	20.95	-64	1,093	-5.85%
2018/03/14	0	0.00	2	21.45	21.40	-2	1,080	-0.19%
2018/03/12	0	0.00	2	21.15	21.20	-2	1,075	-0.19%
2018/03/08	66	21.34	0	0.00	21.40	66	1,069	6.17%
2018/03/06	1	21.65	0	0.00	21.30	1	1,065	0.09%
2018/03/01	1	23.35	1	23.35	22.80	0	1,030	0.00%
2018/02/23	1	21.50	0	0.00	21.40	1	929	0.11%
2018/02/12	5	21.22	0	0.00	21.20	5	893	0.56%
2018/02/09	0	0.00	1	20.85	21.75	-1	878	-0.11%
2018/02/08	12	22.98	11	22.84	22.30	1	855	0.12%
2018/02/07	0	0.00	1	21.90	21.90	-1	748	-0.13%
2018/02/02	4	21.89	2	21.83	21.85	2	687	0.29%
2018/01/26	0	0.00	2	21.75	21.75	-2	616	-0.32%
2018/01/18	2	22.50	2	23.15	22.60	0	541	0.00%
2018/01/17	2	24.05	0	0.00	23.00	2	509	0.39%
2018/01/12	20	23.85	12	23.86	23.95	8	312	2.56%
2018/01/09	0	0.00	2	20.10	19.95	-2	123	-1.62%
2018/01/08	2	20.08	0	0.00	20.05	2	120	1.66%