中鋼構 (2013)-群益金鼎-三民券商分點個股進出

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
63.6
漲跌
▲1.5
漲幅
+2.42%
成交量
745張
產業
上市鋼鐵類股
340人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中鋼構 (2013)籌碼相關－群益金鼎-三民券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-三民券商分點個股進出
群益金鼎-三民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
2024/04/19	6	63.50	0	0.00	63.10	6	444	1.35%
2024/04/17	1	61.60	0	0.00	61.70	1	387	0.26%
2024/04/11	0	0.00	5	61.50	61.60	-5	374	-1.34%
2024/04/08	0	0.00	2	63.60	62.50	-2	342	-0.58%
2024/04/03	2	63.50	0.5	68.50	63.50	1.5	322	0.46%
2024/03/29	5	63.48	0	0.00	63.80	5	225	2.22%
2024/03/12	0	60.10	0	0.00	60.10	0	183	0.00%
2024/03/08	1	59.00	0	0.00	59.60	1	170	0.59%
2024/03/07	0.1	60.70	0	0.00	60.40	0.1	163	0.06%
2024/03/05	5	59.66	5	61.20	58.60	0	128	0.00%
2023/12/26	0	0.00	1	56.50	55.60	-1	57	-1.74%
2023/11/09	0	53.50	0	0.00	53.00	0	38	0.00%
2023/05/05	0	0.00	1	57.90	57.90	-1	222	-0.45%
2023/04/25	0	0.00	2	57.40	57.30	-2	239	-0.84%
2023/04/18	1	58.30	0	0.00	58.30	1	242	0.41%
2023/03/29	0	0.00	1	61.30	61.50	-1	250	-0.40%
2023/03/28	1	60.60	0	0.00	60.80	1	243	0.41%
2023/03/22	0	59.75	1	59.40	59.30	-1	244	-0.40%
2023/03/17	0	58.60	0	0.00	58.10	0	284	0.00%
2023/03/13	0	58.90	0	0.00	58.60	0	289	0.00%
2023/03/09	0	60.00	0	0.00	59.60	0	288	0.00%
2023/03/08	0	60.20	0	0.00	59.90	0	288	0.00%
2023/03/06	0	60.00	0	0.00	59.70	0	289	0.00%
2023/03/01	0	60.40	0	0.00	60.00	0	287	0.00%
2023/02/24	0	60.40	0	60.40	59.80	0	282	0.00%
2023/02/22	4	59.55	2	58.60	58.60	2	282	0.71%
2023/02/07	0	0.00	3	60.40	60.30	-3	228	-1.31%
2022/12/29	0	0.00	7	59.01	59.20	-7	285	-2.45%
2022/12/21	0	0.00	1	59.00	59.40	-1	285	-0.35%
2022/12/13	4	61.40	6	60.33	59.20	-2	284	-0.70%
2022/12/06	1	57.60	1	58.90	57.40	0	276	0.00%
2022/09/28	0	0.00	1	52.30	51.80	-1	469	-0.21%
2022/09/23	0	0.00	1	55.30	55.20	-1	466	-0.21%
2022/09/16	1	57.30	0	0.00	57.10	1	440	0.23%
2022/08/29	1	56.70	0	0.00	56.90	1	534	0.19%
2022/08/04	0	0.00	1	58.40	59.10	-1	1,164	-0.09%
2022/08/03	0	0.00	1	60.20	59.50	-1	1,156	-0.09%
2022/08/02	2	59.20	1	59.20	59.90	1	1,124	0.09%
2022/08/01	0	0.00	1	57.00	57.60	-1	1,068	-0.09%
2022/06/22	1	54.80	1	53.60	53.60	0	1,891	0.00%
2022/06/17	0	0.00	5	56.50	56.10	-5	1,930	-0.26%
2022/06/15	0	0.00	1	58.60	58.40	-1	1,934	-0.05%
2022/06/14	0	0.00	1	57.60	57.70	-1	1,919	-0.05%
2022/06/13	0	0.00	1	57.90	57.80	-1	1,926	-0.05%
2022/05/31	0	0.00	2	61.80	62.00	-2	1,987	-0.10%
2022/05/26	10	61.30	11	61.50	61.50	-1	1,890	-0.05%
2022/05/25	1	60.50	2	60.50	61.00	-1	1,815	-0.06%
2022/05/24	2	59.60	8	60.05	59.00	-6	1,788	-0.34%
2022/05/20	1	59.00	28	58.72	57.80	-27	1,719	-1.57%
2022/05/19	4	52.98	1	55.00	55.00	3	1,685	0.18%
2022/05/17	1	50.90	2	50.95	50.90	-1	1,632	-0.06%
2022/05/12	1	50.70	1	50.50	49.65	0	1,653	0.00%
2022/05/11	1	52.80	0	0.00	52.50	1	1,652	0.06%
2022/05/09	10	54.63	12	54.27	53.50	-2	1,673	-0.12%
2022/05/06	2	56.10	3	56.17	56.40	-1	1,674	-0.06%
2022/05/05	11	57.89	0	0.00	57.20	11	1,685	0.65%
2022/05/03	0	0.00	1	61.40	58.10	-1	1,699	-0.06%
2022/04/29	10	59.40	0	0.00	58.70	10	1,632	0.61%
2022/04/28	27	58.65	22	59.39	59.30	5	1,641	0.30%
2022/04/27	10	56.90	39	60.48	61.30	-29	1,297	-2.24%
2022/04/25	1	52.70	0	0.00	52.80	1	1,213	0.08%
2022/04/20	1	56.50	2	57.00	56.70	-1	1,537	-0.07%
2022/04/18	10	57.80	0	0.00	57.30	10	1,607	0.62%
2022/04/15	13	60.08	0	0.00	59.70	13	1,680	0.77%
2022/04/14	0	0.00	0.6	58.81	59.20	-0.6	1,674	-0.04%
2022/04/13	1	58.00	0	0.00	58.70	1	1,683	0.06%
2022/04/08	0.1	57.10	0	0.00	57.20	0.1	1,817	0.00%
2022/04/07	0.2	57.97	0	0.00	56.90	0.2	1,820	0.01%
2022/03/30	0.1	58.00	0	0.00	58.00	0.1	1,934	0.01%
2022/03/29	0.1	58.50	0	0.00	58.10	0.1	2,011	0.00%
2022/03/28	0.2	58.40	0	0.00	58.70	0.2	2,178	0.01%
2022/03/25	0.1	59.41	0	0.00	59.50	0.1	2,618	0.01%
2022/03/21	0	0.00	1.7	58.96	59.00	-1.7	2,977	-0.06%
2022/03/17	0.5	56.91	0	0.00	57.90	0.5	2,999	0.02%
2022/03/16	0	0.00	2	56.40	56.60	-2	3,007	-0.07%
2022/03/14	1	58.20	0	0.00	58.50	1	3,020	0.03%
2022/03/10	1	58.10	10	58.30	57.80	-9	3,030	-0.30%
2022/03/09	10	58.05	0	0.00	57.40	10	3,072	0.33%
2022/03/08	3	58.43	11	59.07	56.90	-8	3,080	-0.26%
2022/03/07	1.3	57.46	0	0.00	58.10	1.3	3,077	0.04%
2022/03/04	1.5	59.23	0	0.00	59.00	1.5	3,091	0.05%
2022/03/03	1.1	59.70	1	59.70	59.60	0.1	3,122	0.00%
2022/03/01	0	0.00	10	59.59	59.10	-10	3,524	-0.28%
2022/02/24	10.1	58.30	4	60.00	58.30	6.1	3,607	0.17%
2022/02/22	0.3	60.73	6	62.40	59.90	-5.7	3,598	-0.16%
2022/02/21	15	62.83	2	63.30	62.00	13	3,565	0.36%
2022/02/18	0	0.00	20	60.99	61.40	-20	3,475	-0.58%
2022/02/17	11	61.37	0.2	61.40	61.30	10.8	3,479	0.31%
2022/02/16	10	61.00	0	0.00	60.90	10	3,491	0.29%
2022/02/15	0	0.00	5	60.40	60.10	-5	3,504	-0.14%
2022/02/14	0.1	60.27	2	60.25	60.20	-1.9	3,553	-0.05%
2022/02/11	0.1	61.25	0.1	61.70	61.70	0.1	3,564	0.00%
2022/02/10	1.1	60.90	1	61.20	61.70	0.1	3,578	0.00%
2022/02/09	0	0.00	2	61.90	60.90	-2	3,635	-0.06%
2022/02/08	0	0.00	20	60.10	60.40	-20	3,632	-0.55%
2022/02/07	30	59.01	0.1	59.50	60.10	29.9	3,634	0.82%
2022/01/26	0.1	58.03	0.1	58.00	57.70	0	3,634	0.00%
2022/01/25	0	59.50	0	58.20	58.00	0	3,644	0.00%
2022/01/24	3	59.13	1	58.80	58.80	2	3,636	0.06%
2022/01/21	1	61.71	0	0.00	60.50	1	3,619	0.03%
2022/01/20	0	0.00	0.1	61.80	62.00	-0.1	3,589	0.00%
2022/01/19	3.1	61.13	3	61.30	60.70	0.1	3,577	0.00%
2022/01/18	1	62.50	1	63.50	62.40	0	3,557	0.00%
2022/01/17	0	62.20	0	0.00	62.20	0	3,547	0.00%
2022/01/14	3.1	62.30	20	63.10	63.30	-17	3,574	-0.47%
2022/01/13	9	62.61	36.1	62.86	63.20	-27.1	3,449	-0.79%
2022/01/12	1.1	59.41	6	59.88	59.20	-4.9	3,324	-0.15%
2022/01/11	27	61.70	27	60.60	60.50	0	3,330	0.00%
2022/01/10	7	62.01	36	62.51	63.00	-29	3,298	-0.88%
2022/01/07	0	0.00	1	60.50	60.80	-1	3,252	-0.03%
2022/01/06	0	61.05	6	60.88	60.70	-6	3,277	-0.18%
2022/01/05	3	61.30	0	0.00	61.00	3	3,309	0.09%
2022/01/04	2	61.75	8	62.21	61.30	-6	3,333	-0.18%
2022/01/03	6	60.89	31.3	61.32	61.40	-25.3	3,374	-0.75%
2021/12/30	2	59.30	0	0.00	59.20	2	3,390	0.06%
2021/12/29	0.1	59.70	10.1	59.30	59.40	-10	3,502	-0.29%
2021/12/28	33.1	59.39	0	0.00	59.20	33.1	3,643	0.91%
2021/12/27	12.1	59.33	0	59.60	59.50	12	3,854	0.31%
2021/12/24	21.2	60.65	7.1	60.29	60.20	14.1	3,907	0.36%
2021/12/23	9.2	62.91	0.1	62.65	62.00	9.1	3,953	0.23%
2021/12/22	16.1	64.08	17	64.25	63.80	-0.9	3,997	-0.02%
2021/12/21	41	61.36	2.1	61.61	63.00	39	3,883	1.00%
2021/12/20	30.1	59.35	37	60.04	61.40	-7	3,498	-0.20%
2021/12/17	2	55.55	17	56.05	55.90	-15	3,262	-0.46%
2021/12/16	11	54.21	0	0.00	54.20	11	3,338	0.33%
2021/12/14	6	54.30	0	0.00	54.30	6	3,888	0.15%
2021/12/13	0	0.00	33.1	56.14	55.80	-33.1	4,090	-0.81%
2021/12/10	1.1	55.21	1	55.70	54.80	0.1	4,301	0.00%
2021/12/09	20	54.90	2	55.00	54.60	18	4,906	0.37%
2021/12/08	1	55.50	2	56.25	55.00	-1	5,242	-0.02%
2021/12/07	12	54.78	2	55.50	55.10	10	5,258	0.19%
2021/12/06	3.3	54.94	0	0.00	54.70	3.3	5,271	0.06%
2021/12/03	0	0.00	1	55.90	55.30	-1	5,296	-0.02%
2021/12/02	13.2	54.36	0	0.00	54.30	13.2	5,308	0.25%
2021/12/01	0.1	54.90	0	0.00	54.70	0.1	5,399	0.00%
2021/11/30	35	54.67	0	0.00	54.90	35	5,425	0.65%
2021/11/29	6.1	53.24	5	53.66	54.30	1.1	5,436	0.02%
2021/11/26	3.3	55.57	0	0.00	55.90	3.3	5,461	0.06%
2021/11/25	3.2	58.83	13.1	58.21	58.90	-9.9	5,407	-0.18%
2021/11/24	1	55.80	13.6	55.74	56.60	-12.6	5,206	-0.24%
2021/11/23	1	51.80	1	52.60	51.50	0	5,672	0.00%
2021/11/22	0	50.40	10	50.00	51.30	-10	5,759	-0.17%
2021/11/19	1.2	51.02	1	50.60	50.60	0.2	5,905	0.00%
2021/11/18	0.1	52.15	0	0.00	51.90	0.1	6,191	0.00%
2021/11/16	0.1	52.73	1	52.60	52.10	-0.9	6,639	-0.01%
2021/11/15	14.1	52.21	0	0.00	53.00	14.1	6,955	0.20%
2021/11/12	15	52.90	0	0.00	52.60	15	7,126	0.21%
2021/11/11	3.6	53.74	0	0.00	52.90	3.6	7,276	0.05%
2021/11/10	0.1	53.30	0	0.00	53.00	0.1	7,675	0.00%
2021/11/09	0.4	54.10	0	0.00	53.50	0.4	7,808	0.00%
2021/11/08	0.3	54.79	2	55.50	54.50	-1.7	7,854	-0.02%
2021/11/05	0.1	53.50	0	0.00	53.70	0.1	7,874	0.00%
2021/11/04	1.1	54.03	0	0.00	54.00	1.1	7,889	0.01%
2021/11/03	1.1	54.51	3	54.83	54.60	-2	7,947	-0.02%
2021/11/01	1	55.21	0	0.00	54.70	1	7,919	0.01%
2021/10/29	0.1	56.17	5	55.50	55.50	-4.9	7,904	-0.06%
2021/10/28	0	56.00	0	0.00	56.50	0	7,889	0.00%
2021/10/27	1	55.90	0	0.00	55.90	1	7,881	0.01%
2021/10/26	8	55.89	0	0.00	55.40	8	7,872	0.10%
2021/10/25	1.2	56.31	3	54.73	55.60	-1.8	7,863	-0.02%
2021/10/22	1.1	55.12	0	0.00	55.20	1.1	7,829	0.01%
2021/10/21	0.1	58.30	20.1	58.00	59.10	-20	7,776	-0.26%
2021/10/20	0	58.20	0	0.00	57.70	0	7,748	0.00%
2021/10/19	0	0.00	1	58.78	58.80	-1	7,725	-0.01%
2021/10/18	0	57.55	0	0.00	57.50	0	7,706	0.00%
2021/10/15	20	58.35	0.2	58.70	58.40	19.8	7,697	0.26%
2021/10/14	5.1	57.28	7	57.13	57.30	-1.9	7,666	-0.02%
2021/10/13	6	58.90	18.4	58.96	59.10	-12.4	7,630	-0.16%
2021/10/12	13	58.97	2	60.30	58.60	11	7,587	0.15%
2021/10/08	5	60.06	0	0.00	60.40	5	7,558	0.07%
2021/10/07	3	61.57	10	62.14	62.10	-7	7,491	-0.09%
2021/10/06	4.2	61.06	1.5	61.69	60.10	2.7	7,421	0.04%
2021/10/05	5.3	59.59	1	59.80	60.80	4.3	7,331	0.06%
2021/10/04	9.7	63.14	16.2	62.54	61.50	-6.4	7,187	-0.09%
2021/10/01	1.2	61.03	0.3	60.56	59.20	0.9	6,984	0.01%
2021/09/30	5.2	62.86	1	62.90	62.70	4.2	6,923	0.06%
2021/09/29	0	0.00	6.6	62.37	62.90	-6.6	6,843	-0.10%
2021/09/28	0	61.10	0.1	61.00	60.90	-0.1	6,777	0.00%
2021/09/27	1	61.50	0	0.00	61.00	1	6,801	0.01%
2021/09/24	1.2	61.61	0.2	62.10	62.00	1	6,880	0.01%
2021/09/23	41.3	62.24	81.2	60.86	60.60	-39.9	7,084	-0.56%
2021/09/22	16.3	60.55	27.2	59.54	61.80	-11	7,374	-0.15%
2021/09/17	18.3	61.98	14.3	62.45	63.20	4.1	7,359	0.06%
2021/09/16	36.3	62.80	11	63.49	61.50	25.3	6,999	0.36%
2021/09/15	22.1	67.85	17	68.85	66.60	5.1	6,814	0.07%
2021/09/14	96.5	76.90	53.5	76.12	71.60	43	6,610	0.65%
2021/09/13	24.2	71.75	36.6	75.28	77.40	-12.4	6,078	-0.20%
2021/09/10	5.3	72.51	4.2	72.78	70.40	1.1	5,751	0.02%
2021/09/09	2	69.80	2	70.01	72.00	0	5,718	0.00%
2021/09/08	3.2	70.14	0.2	72.45	69.60	3	5,698	0.05%
2021/09/07	8.4	72.47	6.2	73.27	72.20	2.2	5,674	0.04%
2021/09/06	11.1	75.70	5	77.12	74.80	6.1	5,623	0.11%
2021/09/03	5	74.90	6.1	74.76	74.10	-1.1	5,522	-0.02%
2021/09/02	1.3	73.86	8.2	74.74	73.40	-6.9	5,496	-0.13%
2021/09/01	11	73.29	64.2	73.05	75.40	-53.2	5,467	-0.97%
2021/08/31	9.2	72.96	3	73.23	72.70	6.2	5,413	0.11%
2021/08/30	23	72.66	28	72.82	74.20	-5	5,399	-0.09%
2021/08/27	20	74.73	17	73.68	73.40	3	5,394	0.06%
2021/08/26	1	72.70	0	0.00	73.20	1	4,850	0.02%
2021/08/25	0	0.00	8	66.59	66.60	-8	4,776	-0.17%
2021/08/24	0	0.00	10.7	59.38	60.60	-10.7	4,641	-0.23%
2021/08/23	5	55.06	5	55.78	55.10	0	4,421	0.00%
2021/08/20	6.2	52.55	5.2	52.43	53.70	1	4,285	0.02%
2021/08/19	4.2	52.88	31	52.65	52.50	-26.8	4,075	-0.66%
2021/08/18	20	51.31	16	50.94	51.90	4	3,763	0.11%
2021/08/17	4.2	49.92	21	50.26	48.75	-16.8	3,588	-0.47%
2021/08/16	31.3	50.53	29.8	49.96	50.90	1.5	3,431	0.04%
2021/08/13	4.3	48.26	4	48.51	47.95	0.3	2,999	0.01%
2021/08/12	2	47.30	4	47.48	47.60	-2	2,877	-0.07%
2021/08/11	2	46.60	6	47.34	46.40	-4	2,896	-0.14%
2021/08/10	0	0.00	3	45.82	46.45	-3	2,857	-0.10%
2021/08/09	1	45.35	10	46.05	46.35	-9	2,888	-0.31%
2021/08/06	1	44.55	1	44.35	44.60	0	2,868	0.00%
2021/08/05	0	0.00	3	44.15	44.50	-3	2,929	-0.10%
2021/08/02	2	43.90	1	44.05	44.10	1	3,285	0.03%
2021/07/30	1	43.70	11	43.85	43.60	-10	3,391	-0.29%
2021/07/29	1	43.10	20	43.10	43.60	-19	3,539	-0.54%
2021/07/28	0	43.65	4	43.11	43.05	-4	3,656	-0.11%
2021/07/27	2	43.50	0	0.00	43.40	2	3,749	0.05%
2021/07/26	1	44.05	1	44.50	43.90	0	3,927	0.00%
2021/07/23	1	44.10	1	44.15	44.10	0	4,044	0.00%
2021/07/22	1	44.00	1	43.70	43.65	0	4,094	0.00%
2021/07/21	1	45.40	0	0.00	43.80	1	4,146	0.02%
2021/07/20	2	44.30	0	0.00	44.45	2	4,204	0.05%
2021/07/19	2	45.45	2	45.35	45.30	0	4,298	0.00%
2021/07/16	1	44.80	2	45.08	45.00	-1	4,576	-0.02%
2021/07/14	3	43.59	3	43.48	43.95	0	4,836	0.00%
2021/07/13	1	44.50	1	44.50	44.50	0	5,117	0.00%
2021/07/12	12	46.17	3.5	46.83	45.35	8.5	5,274	0.16%
2021/07/09	1	45.10	1	45.00	45.00	0	5,297	0.00%
2021/07/08	1	45.35	0	0.00	45.45	1	5,528	0.02%
2021/07/07	2	45.55	8	45.29	45.10	-6	5,582	-0.11%
2021/07/06	12	46.04	1	46.20	46.00	11	5,665	0.19%
2021/07/05	33	46.57	5	46.65	46.40	28	5,898	0.47%
2021/07/02	3	46.25	1	46.95	45.90	2	6,108	0.03%
2021/07/01	12	46.72	13	46.64	46.85	-1	6,073	-0.02%
2021/06/30	63	48.68	25	49.07	48.05	38	6,000	0.63%
2021/06/29	34	47.73	31.1	47.24	47.90	2.9	5,699	0.05%
2021/06/28	14.1	45.54	9	45.23	45.45	5.1	5,302	0.10%
2021/06/24	1	42.80	2	42.78	42.80	-1	5,229	-0.02%
2021/06/23	1	42.20	2	42.88	42.70	-1	5,236	-0.02%
2021/06/22	4	43.29	4	44.15	42.75	0	5,260	0.00%
2021/06/16	0.5	42.40	0	0.00	42.10	0.5	5,305	0.01%
2021/06/15	1	42.50	0	0.00	42.50	1	5,342	0.02%
2021/06/11	2	42.25	5	42.15	42.30	-3	5,376	-0.06%
2021/06/09	1	41.80	0	0.00	41.75	1	5,447	0.02%
2021/06/08	0	0.00	2	42.35	42.50	-2	5,501	-0.04%
2021/06/07	2	43.50	3	42.98	42.40	-1	5,574	-0.02%
2021/06/04	9	44.22	6	44.70	43.70	3	5,616	0.05%
2021/06/03	7	43.39	9	43.35	43.35	-2	5,753	-0.03%
2021/06/02	9	43.48	1.2	43.84	43.70	7.8	5,863	0.13%
2021/06/01	0.1	43.10	0	0.00	43.45	0.1	6,185	0.00%
2021/05/31	11.1	44.23	1	44.80	43.25	10.1	6,316	0.16%
2021/05/28	0	0.00	1	43.40	43.10	-1	6,624	-0.02%
2021/05/27	0	0.00	2	41.40	41.45	-2	6,636	-0.03%
2021/05/26	2	41.50	1	41.45	41.30	1	6,844	0.01%
2021/05/25	1	40.65	0	0.00	41.05	1	6,834	0.01%
2021/05/21	2	40.10	0	0.00	40.75	2	6,848	0.03%
2021/05/19	4	41.28	4.2	41.45	41.35	-0.2	6,830	0.00%
2021/05/18	2	39.35	1	38.95	39.45	1	6,746	0.01%
2021/05/17	5.1	36.03	9	36.71	35.90	-3.9	6,695	-0.06%
2021/05/14	1	39.05	1	40.15	39.35	0	6,636	0.00%
2021/05/13	2	39.60	0	0.00	39.65	2	6,581	0.03%
2021/05/12	6.1	41.67	5	41.45	41.55	1.1	6,510	0.02%
2021/05/11	5	48.55	5	47.73	45.90	0	6,400	0.00%
2021/05/10	3	47.78	1.1	47.08	48.20	1.9	6,281	0.03%
2021/05/07	5.1	46.49	3	47.30	46.60	2.1	6,147	0.03%
2021/05/06	3	48.32	3	48.63	48.50	0	6,038	0.00%
2021/05/05	5	47.40	11	48.02	47.50	-6	5,885	-0.10%
2021/05/04	0	0.00	11	44.15	45.00	-11	5,763	-0.19%
2021/05/03	31	49.62	12	49.49	48.50	19	5,669	0.34%
2021/04/29	3	47.75	4.3	48.20	48.55	-1.3	5,488	-0.02%
2021/04/28	3.3	47.00	3	46.93	46.95	0.3	5,382	0.00%
2021/04/27	4.1	47.70	82	47.50	47.55	-78	5,351	-1.46%
2021/04/26	6	48.41	1	48.00	48.15	5	5,293	0.09%
2021/04/23	6	47.56	4	47.18	47.45	2	5,230	0.04%
2021/04/22	97	51.24	28.1	51.85	49.00	69	5,142	1.34%
2021/04/21	5.1	48.53	1	49.25	49.15	4	4,854	0.08%
2021/04/20	4	49.08	80	48.78	49.50	-76	4,781	-1.59%
2021/04/19	98	50.74	17	50.59	51.00	81	4,602	1.76%
2021/04/16	11	47.27	22	46.80	46.45	-11	4,316	-0.25%
2021/04/15	3	45.05	1	45.45	45.15	2	4,144	0.05%
2021/04/14	44	45.51	47	46.10	45.10	-3	4,100	-0.07%
2021/04/13	9	45.25	4	45.31	45.25	5	3,883	0.13%
2021/04/12	4	44.89	5	45.63	45.65	-1	3,834	-0.03%
2021/04/09	8	45.41	94	44.58	44.85	-86	3,734	-2.30%
2021/04/08	5	44.14	12	45.57	46.90	-7	3,482	-0.20%
2021/04/07	94	42.60	9	42.57	42.65	85	3,231	2.63%
2021/04/06	2	42.65	23	42.48	42.45	-21	3,234	-0.65%
2021/04/01	10	42.08	0.2	42.10	41.95	9.8	3,187	0.31%
2021/03/30	1	42.00	0	0.00	41.95	1	3,150	0.03%
2021/03/29	12	41.84	1	41.85	42.00	11	3,142	0.35%
2021/03/26	3	40.80	0	0.00	41.25	3	3,183	0.09%
2021/03/25	2	40.90	1	41.00	40.80	1	3,256	0.03%
2021/03/24	0	41.10	54	40.89	40.80	-54	3,215	-1.68%
2021/03/23	2	41.20	0	0.00	41.20	2	3,180	0.06%
2021/03/22	3	41.60	11	41.67	41.70	-8	3,165	-0.25%
2021/03/19	7	41.74	0	0.00	41.60	7	3,206	0.22%
2021/03/18	0.1	42.05	0	0.00	41.80	0.1	3,316	0.00%
2021/03/17	0	0.00	5	41.30	41.80	-5	3,299	-0.15%
2021/03/16	1	41.95	4	41.90	41.75	-3	3,317	-0.09%
2021/03/15	5	42.40	1	42.20	42.20	4	3,278	0.12%
2021/03/12	8	42.11	3	42.68	42.00	5	3,244	0.15%
2021/03/11	12	42.61	9	42.49	42.70	3	3,194	0.09%
2021/03/10	2	41.85	12	41.94	43.00	-10	3,122	-0.32%
2021/03/09	31	42.64	41	42.55	42.50	-10	3,043	-0.33%
2021/03/08	3	41.13	4	40.50	41.40	-1	2,815	-0.04%
2021/03/05	31	40.84	27	40.48	41.00	4	2,707	0.15%
2021/03/04	6	38.83	21	39.20	39.40	-15	2,379	-0.63%
2021/03/03	33	38.89	40	38.67	38.75	-7	2,235	-0.31%
2021/03/02	2	38.00	11	38.00	38.00	-9	1,860	-0.48%
2021/02/26	0	0.00	14	34.54	34.55	-14	1,837	-0.76%
2021/02/24	0	0.00	0	32.20	31.15	0	1,628	0.00%
2021/02/23	30	31.87	5	31.75	31.75	25	1,614	1.55%
2021/02/22	3	31.22	0	0.00	31.35	3	1,593	0.19%
2021/02/18	0	0.00	2	29.95	30.10	-2	1,563	-0.13%
2021/02/17	1	29.00	0	0.00	29.30	1	1,564	0.06%
2021/01/28	4	28.80	0	0.00	28.80	4	1,693	0.24%
2021/01/27	1	28.75	0	0.00	28.75	1	1,756	0.06%
2021/01/21	6	28.25	0	0.00	27.95	6	1,785	0.34%
2021/01/20	2	28.13	6	28.09	28.10	-4	1,796	-0.22%
2021/01/18	1	29.15	0	0.00	29.10	1	1,777	0.06%
2021/01/15	2	29.70	5	29.88	29.55	-3	1,768	-0.17%
2021/01/13	7	30.79	0.1	30.80	30.75	6.9	1,747	0.39%
2021/01/11	4	31.70	0	0.00	31.60	4	1,719	0.23%
2021/01/08	4	32.20	0	0.00	32.15	4	1,713	0.23%
2021/01/07	0	0.00	5	32.35	32.45	-5	1,712	-0.29%
2021/01/06	0	0.00	37	32.86	32.35	-37	1,715	-2.16%
2021/01/05	23	33.00	1	33.15	33.00	22	1,697	1.30%
2020/12/31	6	32.75	0	0.00	32.70	6	1,683	0.36%
2020/12/30	0	0.00	1	32.95	32.85	-1	1,686	-0.06%
2020/12/29	1	32.45	3	33.18	32.45	-2	1,686	-0.12%
2020/12/28	1	32.60	0	0.00	32.55	1	1,645	0.06%
2020/12/25	1	32.60	1	32.80	32.85	0	1,632	0.00%
2020/12/24	2	32.85	0	0.00	32.85	2	1,633	0.12%
2020/12/23	2	32.88	0	0.00	33.35	2	1,632	0.12%
2020/12/22	13	34.18	27	34.39	33.10	-14	1,645	-0.85%
2020/12/21	14	33.84	10	34.41	34.50	4	1,568	0.26%
2020/12/18	2	32.73	0	0.00	32.60	2	1,468	0.14%
2020/12/16	0	0.00	1	33.20	33.05	-1	1,485	-0.07%
2020/12/15	2	32.70	5	33.75	32.80	-3	1,486	-0.20%
2020/12/14	4	34.10	12	33.75	34.10	-8	1,440	-0.56%
2020/12/10	6	32.08	4	32.01	31.80	2	1,357	0.15%
2020/12/09	1	31.05	0	0.00	31.15	1	1,460	0.07%
2020/12/08	1	31.05	0	0.00	31.00	1	1,856	0.05%
2020/12/07	2	31.35	1	31.45	31.05	1	1,906	0.05%
2020/12/03	2	31.40	0	0.00	31.35	2	2,204	0.09%
2020/11/27	0	0.00	3	32.15	32.10	-3	2,333	-0.13%
2020/11/26	0	0.00	2	32.05	32.10	-2	2,335	-0.09%
2020/11/25	2	32.25	4	32.08	31.80	-2	2,354	-0.08%
2020/11/24	0	0.00	1	31.10	31.15	-1	2,270	-0.04%
2020/11/23	1	30.80	0	0.00	31.30	1	2,273	0.04%
2020/11/12	0	0.00	10	31.25	31.10	-10	2,406	-0.42%
2020/11/11	0	0.00	2	31.80	31.75	-2	2,418	-0.08%
2020/11/10	0	0.00	10	31.10	31.00	-10	2,393	-0.42%
2020/11/09	10	31.05	0	0.00	31.05	10	2,386	0.42%
2020/11/06	5	30.87	2	30.75	30.55	3	2,383	0.13%
2020/11/05	0	0.00	1	30.65	31.00	-1	2,412	-0.04%
2020/11/04	4	31.28	4	31.20	31.10	0	2,501	0.00%
2020/11/03	0	0.00	4	30.29	30.25	-4	2,454	-0.16%
2020/10/29	2	29.63	0	0.00	29.65	2	2,492	0.08%
2020/10/27	0	0.00	3	29.52	29.50	-3	2,521	-0.12%
2020/10/26	1	29.40	0	0.00	29.40	1	2,524	0.04%
2020/10/19	0	0.00	1	30.05	29.90	-1	2,548	-0.04%
2020/10/16	1	29.75	2	29.95	29.75	-1	2,577	-0.04%
2020/10/15	2	30.20	3	30.30	30.25	-1	2,579	-0.04%
2020/10/14	1	30.85	1	31.05	30.75	0	2,583	0.00%
2020/10/13	3	30.60	3	30.40	30.35	0	2,620	0.00%
2020/10/12	0	0.00	1	30.80	30.80	-1	2,623	-0.04%
2020/10/08	1	30.35	0	0.00	30.25	1	2,659	0.04%
2020/10/06	1	30.60	3	30.53	30.50	-2	2,650	-0.08%
2020/10/05	2	29.65	0	0.00	29.85	2	2,639	0.08%
2020/09/30	2	29.45	0.2	30.80	29.60	1.8	2,646	0.07%
2020/09/25	3	29.45	2	29.13	28.55	1	2,620	0.04%
2020/09/24	0	0.00	3	29.20	28.80	-3	2,587	-0.12%
2020/09/23	8	30.50	5	30.75	30.40	3	2,554	0.12%
2020/09/22	12	30.67	8	30.78	30.55	4	2,541	0.16%
2020/09/16	2	31.25	2	31.30	31.30	0	2,436	0.00%
2020/09/15	0	0.00	3	31.93	31.55	-3	2,401	-0.12%
2020/09/14	27	32.72	32	32.22	32.30	-5	2,372	-0.21%
2020/09/11	18	33.06	13.1	33.58	32.50	4.9	2,214	0.22%
2020/09/10	5	31.40	4	31.45	31.70	1	1,813	0.06%
2020/09/09	4	31.30	11	31.76	32.15	-7	1,753	-0.40%
2020/09/08	64	30.48	2	31.48	30.85	62	1,636	3.79%
2020/09/07	9	30.20	10	30.72	31.60	-1	1,439	-0.07%
2020/09/04	3	28.80	1	28.75	28.75	2	1,291	0.15%
2020/09/03	5	28.70	0	0.00	29.00	5	1,282	0.39%
2020/09/01	0	0.00	1	28.50	28.45	-1	1,303	-0.08%
2020/08/31	7	28.86	10	28.83	28.85	-3	1,298	-0.23%
2020/08/26	1	28.55	0	0.00	28.35	1	1,259	0.08%
2020/08/25	5	28.60	2	28.38	28.40	3	1,252	0.24%
2020/08/21	0	0.00	5	28.30	28.50	-5	1,249	-0.40%
2020/08/20	15	28.01	13	27.88	27.80	2	1,237	0.16%
2020/08/19	0	0.00	163	28.99	28.75	-163	1,201	-13.56%	大賣/鉅額交易
2020/08/18	165	29.69	0	0.00	29.10	165	1,173	14.06%	大買/鉅額交易
2020/08/17	7	28.66	8	28.83	29.30	-1	1,091	-0.09%
2020/08/14	0	0.00	2	28.30	28.15	-2	1,063	-0.19%
2020/08/13	6	28.37	5	28.20	27.90	1	1,055	0.09%
2020/08/11	7	28.32	2	28.53	28.00	5	1,063	0.47%
2020/08/10	15	28.60	18	28.58	29.00	-3	1,022	-0.29%
2020/08/07	2	27.25	1	26.90	27.30	1	924	0.11%
2020/08/06	5	26.85	10	27.11	26.95	-5	907	-0.55%
2020/08/05	6	27.29	21	27.25	27.30	-15	893	-1.68%
2020/08/04	6	27.02	8	27.10	27.15	-2	877	-0.23%
2020/08/03	6	26.58	22	26.53	26.55	-16	846	-1.89%
2020/07/31	10	25.26	0	0.00	25.10	10	799	1.25%
2020/07/30	1	25.75	0	0.00	25.30	1	841	0.12%
2020/07/29	0	0.00	1	25.50	25.40	-1	859	-0.12%
2020/07/24	9	25.86	0	0.00	25.55	9	835	1.08%
2020/07/23	1	26.20	0	0.00	26.20	1	819	0.12%
2020/07/22	1	26.85	1	26.65	26.40	0	808	0.00%
2020/07/21	7	25.72	0	0.00	25.70	7	770	0.91%
2020/07/17	12	27.02	35	27.19	26.75	-23	739	-3.11%
2020/07/15	1	27.05	6	26.72	26.45	-5	674	-0.74%
2020/07/13	1	25.70	1	25.90	25.90	0	618	0.00%
2020/07/09	0	0.00	1	26.20	26.00	-1	607	-0.16%
2020/07/06	1	25.70	0	0.00	25.70	1	590	0.17%
2020/07/02	0	0.00	1	25.90	25.90	-1	585	-0.17%
2020/07/01	1	25.50	0	0.00	25.70	1	581	0.17%
2020/06/22	7	25.79	5	25.80	25.55	2	573	0.35%
2020/06/19	3	26.00	2	25.95	25.70	1	572	0.17%
2020/06/18	0	0.00	2	25.30	25.30	-2	552	-0.36%
2020/06/16	5	25.00	0	0.00	25.00	5	549	0.91%
2020/06/12	2	24.50	0	0.00	24.55	2	557	0.36%
2020/06/11	0	0.00	1	24.90	24.90	-1	551	-0.18%
2020/06/09	20	25.90	0	0.00	26.00	20	559	3.58%
2020/06/04	0	0.00	2	25.05	25.00	-2	516	-0.39%
2020/06/03	1	24.50	0	0.00	24.55	1	497	0.20%
2020/06/01	1	24.55	1	24.45	24.45	0	490	0.00%
2020/05/29	0	0.00	1	24.60	24.55	-1	486	-0.21%
2020/05/28	0	0.00	1	24.75	24.35	-1	481	-0.21%
2020/05/19	3	24.57	0	0.00	24.40	3	445	0.67%
2020/05/14	1	23.65	1	24.25	23.75	0	406	0.00%
2020/05/12	3	23.75	0	0.00	23.80	3	387	0.77%
2020/05/08	0	0.00	2	24.35	24.05	-2	376	-0.53%
2020/05/07	2	24.35	0	0.00	24.30	2	368	0.54%
2020/05/06	8	24.54	7	24.56	24.35	1	357	0.28%
2020/05/05	0	0.00	3	23.00	23.00	-3	306	-0.98%
2020/04/27	5	20.35	0	0.00	20.75	5	294	1.70%
2020/04/24	1	20.30	0	0.00	20.25	1	293	0.34%
2020/04/21	2	20.63	1	20.30	20.25	1	292	0.34%
2020/04/20	0	0.00	2	21.00	21.00	-2	293	-0.68%
2020/04/17	2	21.40	6	21.08	21.05	-4	305	-1.31%
2020/04/16	3	20.92	0	0.00	21.10	3	304	0.99%
2020/04/14	1	20.55	1	20.95	21.10	0	301	0.00%
2020/04/10	2	20.75	15	20.71	20.95	-13	296	-4.38%
2020/04/08	3	20.70	0	0.00	20.75	3	296	1.01%
2020/04/07	2	19.75	1	19.70	19.70	1	295	0.34%
2020/04/06	5	19.48	0	0.00	19.50	5	300	1.66%
2020/04/01	10	19.25	0	0.00	19.50	10	298	3.35%
2020/03/30	2	19.40	5	19.00	19.45	-3	299	-1.00%
2020/03/25	3	19.20	3	19.10	19.20	0	293	0.00%
2020/03/20	8	17.38	5	17.55	17.60	3	284	1.05%
2020/03/19	0	0.00	7	17.09	16.60	-7	279	-2.51%
2020/03/17	0	0.00	5	18.81	18.90	-5	263	-1.90%
2020/03/16	1	19.50	0	0.00	19.30	1	258	0.39%
2020/03/13	2	19.20	20	19.10	19.25	-18	252	-7.13%
2020/03/12	2	21.65	0	0.00	21.15	2	227	0.88%
2020/03/10	0	0.00	1	22.60	22.85	-1	211	-0.47%
2020/03/03	0	0.00	4	23.85	23.90	-4	198	-2.02%
2020/03/02	4	23.50	0	0.00	23.70	4	197	2.03%
2020/02/25	2	23.60	2	23.70	23.60	0	191	0.00%
2020/02/14	1	23.70	0	0.00	23.60	1	192	0.52%
2020/02/12	2	23.45	0	0.00	23.40	2	197	1.01%
2020/02/07	0	0.00	1	23.65	23.60	-1	238	-0.42%
2020/02/06	3	23.85	0	0.00	23.80	3	247	1.21%
2020/01/30	0	0.00	5	23.50	23.20	-5	246	-2.02%
2020/01/13	1	25.30	0	0.00	25.10	1	234	0.43%
2020/01/09	1	24.70	0	0.00	24.65	1	224	0.45%
2020/01/08	0	0.00	4	24.65	24.55	-4	226	-1.77%
2020/01/02	0	0.00	1	25.30	25.20	-1	237	-0.42%
2019/12/30	1	25.25	0	0.00	25.30	1	238	0.42%
2019/12/11	0	0.00	1	24.45	24.35	-1	370	-0.27%
2019/12/05	1	24.35	0	0.00	24.35	1	374	0.27%
2019/11/20	3	24.55	0	0.00	24.60	3	401	0.75%
2019/11/11	1	24.55	0	0.00	24.60	1	395	0.25%
2019/11/05	1	24.70	1	24.95	25.00	0	360	0.00%
2019/10/29	3	24.70	0	0.00	24.60	3	362	0.83%
2019/10/09	5	25.20	1	25.65	24.95	4	388	1.03%
2019/10/07	1	25.45	1	25.55	25.45	0	382	0.00%
2019/10/04	2	25.65	0	0.00	25.65	2	381	0.52%
2019/10/02	0	0.00	2	26.50	26.40	-2	370	-0.54%
2019/10/01	0	0.00	14	25.81	26.00	-14	306	-4.57%
2019/09/19	0	0.00	1	25.50	25.40	-1	271	-0.37%
2019/09/18	7	25.47	1	25.80	25.40	6	260	2.30%
2019/09/10	5	24.70	0	0.00	24.70	5	244	2.05%
2019/09/06	4	25.15	0	0.00	25.05	4	244	1.64%
2019/09/05	1	24.75	2	24.75	24.85	-1	232	-0.43%
2019/09/03	2	24.10	0	0.00	24.00	2	224	0.89%
2019/08/30	0	0.00	1	23.95	23.85	-1	225	-0.44%
2019/08/26	0	0.00	2	23.55	23.45	-2	241	-0.83%
2019/08/23	0	0.00	1	23.70	23.80	-1	242	-0.41%
2019/08/14	2	23.30	2	23.35	23.40	0	245	0.00%
2019/08/13	1	23.25	0	0.00	23.05	1	254	0.39%
2019/08/12	1	23.25	0	0.00	23.30	1	255	0.39%
2019/08/05	1	23.60	1	23.70	23.70	0	257	0.00%
2019/08/02	1	23.60	0	0.00	23.50	1	258	0.39%
2019/07/30	2	24.55	0	0.00	24.55	2	264	0.76%
2019/07/29	1	24.85	0	0.00	24.75	1	266	0.37%
2019/07/17	0	0.00	1	25.20	25.20	-1	299	-0.33%
2019/07/15	1	25.30	0	0.00	25.35	1	290	0.34%
2019/07/03	3	25.40	1	25.45	25.40	2	343	0.58%
2019/06/28	3	25.60	0	0.00	25.55	3	352	0.85%
2019/06/26	0	0.00	0.4	25.75	25.75	-0.4	360	-0.11%
2019/06/19	0	0.00	2	25.70	25.60	-2	404	-0.49%
2019/06/10	2	25.60	0	0.00	25.75	2	552	0.36%
2019/06/06	1	25.90	0	0.00	25.75	1	555	0.18%
2019/06/05	0	0.00	1	26.40	26.00	-1	556	-0.18%
2019/05/28	0	0.00	2	25.75	25.65	-2	581	-0.34%
2019/05/23	1	25.75	0	0.00	25.50	1	607	0.16%
2019/05/20	5	25.60	5	25.95	25.50	0	773	0.00%
2019/05/14	1	24.90	0	0.00	24.90	1	794	0.13%
2019/05/13	1	25.20	0	0.00	25.10	1	803	0.12%
2019/05/09	1	25.75	0	0.00	25.75	1	823	0.12%
2019/05/03	2	26.90	20	26.89	26.75	-18	905	-1.99%
2019/05/02	2.1	26.74	8	26.84	26.60	-5.9	910	-0.65%
2019/04/30	3	26.30	0	0.00	26.35	3	902	0.33%
2019/04/18	0	0.00	31	26.40	27.10	-31	953	-3.25%
2019/04/16	3	26.55	0	0.00	26.65	3	945	0.32%
2019/04/15	0	0.00	2	26.60	26.65	-2	947	-0.21%
2019/04/11	2	26.80	2	26.80	26.80	0	974	0.00%
2019/04/08	10	26.75	0	0.00	26.75	10	990	1.01%
2019/04/01	4	26.65	0	0.00	26.75	4	1,100	0.36%
2019/03/26	11	26.65	0	0.00	26.60	11	1,257	0.87%
2019/03/25	1	26.60	0	0.00	26.50	1	1,256	0.08%
2019/03/22	3	26.95	1	27.40	26.95	2	1,244	0.16%
2019/03/21	5	27.50	1	27.85	27.40	4	1,233	0.32%
2019/03/20	15	27.68	13	27.61	27.25	2	1,202	0.17%
2019/03/19	1	27.05	0	0.00	27.20	1	1,132	0.09%
2019/03/18	0	0.00	7	26.85	26.85	-7	1,115	-0.63%
2019/03/14	0	0.00	2	26.90	26.65	-2	1,134	-0.18%
2019/03/08	1	26.65	0	0.00	26.80	1	1,178	0.08%
2019/03/06	0	0.00	1	27.25	27.15	-1	1,230	-0.08%
2019/03/05	1	27.00	0	0.00	27.00	1	1,237	0.08%
2019/03/04	0	0.00	1	27.00	26.95	-1	1,248	-0.08%
2019/02/27	2	26.80	0	0.00	26.90	2	1,276	0.16%
2019/02/25	1	26.85	0	0.00	27.00	1	1,281	0.08%
2019/02/22	1	26.95	0	0.00	26.60	1	1,281	0.08%
2019/02/21	10	26.85	0	0.00	26.80	10	1,274	0.78%
2019/02/20	1	27.40	4	27.41	27.40	-3	1,250	-0.24%
2019/02/19	2	28.00	31	27.35	27.80	-29	1,228	-2.36%
2019/02/15	5	26.29	0	0.00	26.20	5	1,225	0.41%
2019/02/14	2	26.40	0	0.00	26.60	2	1,222	0.16%
2019/02/13	1	26.55	0	0.00	26.55	1	1,236	0.08%
2019/02/12	3	26.97	1	27.20	27.00	2	1,236	0.16%
2019/02/11	1	26.90	0	0.00	26.80	1	1,231	0.08%
2019/01/30	0	0.00	5	26.75	26.50	-5	1,225	-0.41%
2019/01/28	2	26.35	0	0.00	26.35	2	1,241	0.16%
2019/01/25	5	26.45	3	26.67	26.50	2	1,288	0.16%
2019/01/24	2	26.78	11	27.04	26.80	-9	1,282	-0.70%
2019/01/23	0	0.00	1	26.00	25.90	-1	1,230	-0.08%
2019/01/22	1	25.70	0	0.00	25.70	1	1,233	0.08%
2019/01/21	3	25.58	0	0.00	25.55	3	1,242	0.24%
2019/01/16	0	0.00	1	26.65	26.60	-1	1,313	-0.08%
2019/01/15	1	26.40	0	0.00	26.60	1	1,326	0.08%
2019/01/11	0	0.00	1	26.65	26.30	-1	1,354	-0.07%
2019/01/10	0	0.00	1	26.45	26.65	-1	1,388	-0.07%
2019/01/04	0	0.00	1	25.15	25.25	-1	1,486	-0.07%
2019/01/03	1	25.85	0	0.00	25.65	1	1,557	0.06%
2019/01/02	0	0.00	2	25.90	25.80	-2	1,603	-0.12%
2018/12/27	1	26.55	0	0.00	26.20	1	1,732	0.06%
2018/12/26	7	26.20	0	0.00	26.00	7	1,791	0.39%
2018/12/25	10	26.70	0	0.00	26.60	10	1,924	0.52%
2018/12/24	15	27.69	3	27.87	27.40	12	1,969	0.61%
2018/12/22	5	27.74	26	27.84	27.70	-21	2,010	-1.04%
2018/12/21	5	26.05	0	0.00	26.05	5	2,102	0.24%
2018/12/20	10	26.60	7	26.61	26.10	3	2,275	0.13%
2018/12/13	0	0.00	2	25.85	25.75	-2	3,675	-0.05%
2018/12/10	0	0.00	5	25.05	25.35	-5	4,155	-0.12%
2018/12/06	7	25.29	0	0.00	25.20	7	4,835	0.14%
2018/12/05	8	25.64	0	0.00	25.60	8	4,875	0.16%
2018/12/04	6	26.41	1	26.20	26.10	5	4,991	0.10%
2018/12/03	0	0.00	1	25.95	26.10	-1	5,147	-0.02%
2018/11/30	4	25.46	1	25.60	25.55	3	5,162	0.06%
2018/11/29	0	0.00	1	26.60	26.10	-1	5,170	-0.02%
2018/11/28	1	25.80	0	0.00	26.00	1	5,154	0.02%
2018/11/27	2	26.05	0	0.00	25.85	2	5,151	0.04%
2018/11/22	1	27.25	0	0.00	27.00	1	5,145	0.02%
2018/11/21	5	27.20	0	0.00	27.20	5	5,151	0.10%
2018/11/19	0	0.00	2	27.60	27.50	-2	5,451	-0.04%
2018/11/15	0	0.00	1	27.90	27.90	-1	5,487	-0.02%
2018/11/14	5	28.99	6	28.43	28.00	-1	5,475	-0.02%
2018/11/12	2	27.70	5	27.65	27.40	-3	5,380	-0.06%
2018/11/08	0	0.00	1	27.15	27.15	-1	5,363	-0.02%
2018/11/06	5	26.80	7	27.54	26.70	-2	5,392	-0.04%
2018/11/05	0	0.00	1	26.90	26.90	-1	5,378	-0.02%
2018/11/02	5	26.90	4	27.58	26.90	1	5,367	0.02%
2018/11/01	2	26.08	20	25.90	26.10	-18	5,317	-0.34%
2018/10/30	0	0.00	12	25.45	25.50	-12	5,298	-0.23%
2018/10/29	12	25.17	0	0.00	25.40	12	5,286	0.23%
2018/10/26	24	26.07	0	0.00	25.10	24	5,283	0.45%
2018/10/25	1	25.60	50	25.70	25.50	-49	5,266	-0.93%
2018/10/24	22	27.00	1	27.15	26.85	21	5,241	0.40%
2018/10/23	1	28.00	0	0.00	27.55	1	5,276	0.02%
2018/10/22	30	28.30	1	28.20	28.10	29	5,268	0.55%
2018/10/19	3	27.80	1	28.00	27.90	2	5,261	0.04%
2018/10/18	3	28.05	1	28.55	28.40	2	5,244	0.04%
2018/10/17	1	28.25	1	28.15	28.00	0	5,240	0.00%
2018/10/16	0	0.00	3	28.92	28.65	-3	5,216	-0.06%
2018/10/15	0	0.00	1	28.90	28.90	-1	5,209	-0.02%
2018/10/12	0	0.00	2	28.80	28.90	-2	5,187	-0.04%
2018/10/11	8	28.58	5	28.79	28.15	3	5,151	0.06%
2018/10/09	3	31.40	3	31.47	31.25	0	5,095	0.00%
2018/10/08	1	31.00	1	31.45	31.50	0	5,103	0.00%
2018/10/05	6	31.01	3	31.63	30.70	3	5,050	0.06%
2018/10/04	8	32.29	0	0.00	32.45	8	4,964	0.16%
2018/10/03	4	32.36	1	33.85	32.00	3	4,945	0.06%
2018/10/02	5	33.47	1	33.20	33.15	4	4,826	0.08%
2018/10/01	6	33.58	10	33.71	33.70	-4	4,780	-0.08%
2018/09/28	18	34.91	18	34.28	33.95	0	4,671	0.00%
2018/09/27	2	35.35	2	35.40	35.40	0	4,499	0.00%
2018/09/26	33	35.70	103	35.92	36.10	-70	4,349	-1.61%	大賣/
2018/09/25	112	36.57	124	34.70	34.60	-12	4,034	-0.30%	大買/大賣/
2018/09/21	97	33.95	19	33.68	33.45	78	3,571	2.18%
2018/09/20	6	32.77	4	33.05	32.75	2	3,398	0.06%
2018/09/19	24	33.15	26	32.95	32.50	-2	3,343	-0.06%
2018/09/18	2	31.83	1	32.35	31.30	1	3,358	0.03%
2018/09/17	14	32.65	13	32.71	32.35	1	3,306	0.03%
2018/09/14	9	31.48	5	31.74	31.80	4	3,240	0.12%
2018/09/13	9	32.68	17	33.15	32.60	-8	3,161	-0.25%
2018/09/12	14	31.03	24	30.75	31.60	-10	3,062	-0.33%
2018/09/11	8	28.63	7	28.56	28.75	1	3,301	0.03%
2018/09/10	11	28.88	20	28.77	29.00	-9	3,417	-0.26%
2018/09/07	15	28.80	8	28.91	28.40	7	3,528	0.20%
2018/09/06	1	28.30	0	0.00	27.50	1	3,424	0.03%
2018/09/05	1	28.15	3	28.37	28.30	-2	3,520	-0.06%
2018/09/04	1	27.25	0	0.00	27.30	1	3,480	0.03%
2018/09/03	2	27.05	0	0.00	27.05	2	3,492	0.06%
2018/08/31	6	27.88	0	0.00	27.85	6	3,500	0.17%
2018/08/30	1	28.35	6	28.55	28.25	-5	3,507	-0.14%
2018/08/29	1	28.10	0	28.35	28.10	1	3,505	0.03%
2018/08/28	0	0.00	3	28.23	28.10	-3	3,518	-0.09%
2018/08/27	7	28.27	0	0.00	28.40	7	3,590	0.19%
2018/08/24	6	28.75	10	28.87	28.65	-4	3,623	-0.11%
2018/08/23	1	27.70	0	0.00	28.15	1	3,380	0.03%
2018/08/22	2	25.70	0	0.00	25.60	2	3,358	0.06%
2018/08/21	2	25.25	0	0.00	25.25	2	3,393	0.06%
2018/08/17	2	25.78	0	0.00	25.60	2	3,445	0.06%
2018/08/15	2	25.70	0	0.00	25.65	2	3,511	0.06%
2018/08/14	7	25.78	0	0.00	26.20	7	3,527	0.20%
2018/08/13	2	26.05	6	24.70	25.60	-4	3,538	-0.11%
2018/08/08	5	28.00	1	27.75	27.70	4	3,577	0.11%
2018/08/07	2	27.85	0	0.00	27.75	2	3,683	0.05%
2018/08/06	2	27.88	0	0.00	28.00	2	3,734	0.05%
2018/07/30	4	28.86	3	28.67	28.15	1	4,411	0.02%
2018/07/26	1	27.85	1	28.00	27.85	0	4,537	0.00%
2018/07/24	0	0.00	2	28.23	28.05	-2	4,854	-0.04%
2018/07/23	0	0.00	1	27.70	27.60	-1	4,997	-0.02%
2018/07/20	2	28.23	7	28.29	27.80	-5	5,208	-0.10%
2018/07/18	2	28.85	2	29.05	28.80	0	5,234	0.00%
2018/07/17	6	29.61	6	29.94	29.00	0	5,258	0.00%
2018/07/16	12	29.52	16	29.38	29.45	-4	5,258	-0.08%
2018/07/13	5	28.48	3	28.73	28.35	2	5,234	0.04%
2018/07/12	1	28.70	9	28.55	28.45	-8	5,243	-0.15%
2018/07/11	24	29.16	23	28.56	28.45	1	5,258	0.02%
2018/07/10	16	28.97	16	28.85	28.85	0	5,246	0.00%
2018/07/09	0	0.00	1	28.10	28.70	-1	5,271	-0.02%
2018/07/06	4	27.83	4	27.78	27.90	0	5,327	0.00%
2018/07/05	5	28.47	0	0.00	27.85	5	5,507	0.09%
2018/07/04	3	28.37	2	28.78	28.80	1	5,719	0.02%
2018/07/03	2	29.50	0	0.00	28.60	2	5,873	0.03%
2018/07/02	8	29.40	8	29.30	29.35	0	6,167	0.00%
2018/06/29	4	30.91	22	30.56	30.15	-18	6,152	-0.29%
2018/06/28	8	30.21	12	30.21	30.00	-4	6,147	-0.07%
2018/06/27	35	30.60	21	31.30	30.00	14	6,209	0.23%
2018/06/26	8	29.52	11	28.85	29.40	-3	6,028	-0.05%
2018/06/25	20	30.55	10	30.88	29.80	10	5,979	0.17%
2018/06/22	8	31.63	4	31.70	30.65	4	5,874	0.07%
2018/06/21	21	33.62	23	33.76	32.55	-2	5,762	-0.03%
2018/06/20	42	31.44	40	31.65	33.50	2	5,433	0.04%
2018/06/19	2	30.80	7	31.07	31.65	-5	4,922	-0.10%
2018/06/15	29	29.26	6	28.90	28.80	23	4,753	0.48%
2018/06/14	3	31.00	4	31.00	31.00	-1	4,518	-0.02%
2018/06/13	9	26.73	12	27.53	28.20	-3	4,452	-0.07%
2018/06/12	0	0.00	1	26.00	25.65	-1	4,321	-0.02%
2018/06/11	0	0.00	27	25.70	25.70	-27	4,305	-0.63%
2018/06/08	2	26.05	6	26.14	25.80	-4	4,291	-0.09%
2018/06/07	3	26.05	4	25.93	25.85	-1	4,274	-0.02%
2018/06/06	1	26.30	2	26.43	26.10	-1	4,259	-0.02%
2018/06/05	4	26.13	1	26.00	26.00	3	4,232	0.07%
2018/06/04	22	26.98	10	27.23	26.60	12	4,209	0.29%
2018/06/01	12	26.68	11	26.15	26.65	1	4,125	0.02%
2018/05/31	5	25.05	3	25.32	24.95	2	4,041	0.05%
2018/05/30	13	25.16	7	25.36	25.05	6	4,042	0.15%
2018/05/29	7	25.23	1	25.30	25.30	6	4,028	0.15%
2018/05/28	2	24.78	1	24.65	24.65	1	4,038	0.02%
2018/05/25	2	25.53	2	25.55	25.45	0	4,011	0.00%
2018/05/24	10	26.40	13	26.03	26.05	-3	4,022	-0.07%
2018/05/23	2	26.08	22	25.89	25.70	-20	4,007	-0.50%
2018/05/22	3	26.98	0	0.00	26.80	3	3,965	0.08%
2018/05/21	4	27.03	1	27.40	26.85	3	3,947	0.08%
2018/05/18	10	27.80	23	27.33	27.10	-13	3,931	-0.33%
2018/05/17	1	27.80	0	0.00	27.40	1	3,933	0.03%
2018/05/16	5	27.65	0	0.00	27.80	5	4,012	0.12%
2018/05/15	23	28.60	39	28.03	27.70	-16	4,006	-0.40%
2018/05/14	20	27.74	15	27.32	27.30	5	3,917	0.13%
2018/05/11	36	28.50	24	28.33	27.95	12	3,874	0.31%
2018/05/10	19	28.45	3	28.47	27.55	16	3,717	0.43%
2018/05/09	6	27.61	14	27.64	29.15	-8	3,445	-0.23%
2018/05/08	8	27.64	6	27.13	26.50	2	3,292	0.06%
2018/05/07	11	27.55	18	27.48	27.60	-7	3,261	-0.21%
2018/05/04	7	27.81	15	27.67	27.25	-8	3,217	-0.25%
2018/05/03	32	27.56	18	28.13	28.00	14	3,167	0.44%
2018/05/02	14	28.66	13	28.61	27.55	1	3,029	0.03%
2018/04/30	31	31.81	26	31.23	30.60	5	2,850	0.18%
2018/04/27	9	31.44	13	31.59	32.00	-4	2,698	-0.15%
2018/04/26	11	34.46	3	34.92	32.95	8	2,531	0.32%
2018/04/20	0	0.00	1	34.75	34.80	-1	2,378	-0.04%
2018/04/18	0	0.00	1	36.20	36.15	-1	2,532	-0.04%
2018/04/17	0	0.00	10	36.65	36.65	-10	2,553	-0.39%
2018/04/13	0	0.00	7	37.24	36.55	-7	2,495	-0.28%
2018/04/12	0	0.00	9	38.10	38.90	-9	2,450	-0.37%
2018/04/11	19	38.01	22.2	37.35	39.45	-3.2	2,378	-0.13%
2018/04/10	16	38.50	37	39.18	35.90	-21	2,177	-0.96%
2018/04/09	7	37.06	11	37.27	38.00	-4	1,938	-0.21%
2018/04/03	37	34.39	40	34.55	34.55	-3	1,751	-0.17%
2018/04/02	0	0.00	2	31.45	31.45	-2	1,424	-0.14%
2018/03/31	1	28.60	2	28.60	28.60	-1	1,397	-0.07%
2018/03/30	3	26.00	10	26.00	26.00	-7	1,356	-0.52%
2018/03/29	10	21.80	28	22.58	23.65	-18	1,229	-1.46%
2018/03/28	5	21.47	1	21.85	21.50	4	1,140	0.35%
2018/03/27	12	21.04	13	21.39	21.55	-1	1,124	-0.09%
2018/03/26	0	0.00	5	20.20	20.30	-5	1,103	-0.45%
2018/03/22	1	20.90	0	0.00	20.95	1	1,093	0.09%
2018/03/21	0	0.00	1	21.40	21.20	-1	1,088	-0.09%
2018/03/19	1	21.05	0	0.00	21.05	1	1,087	0.09%
2018/03/13	2	21.30	1	21.30	21.35	1	1,079	0.09%
2018/03/12	0	0.00	10	21.10	21.20	-10	1,075	-0.93%
2018/03/09	1	21.00	0	0.00	21.00	1	1,073	0.09%
2018/03/08	0	0.00	5	21.10	21.40	-5	1,069	-0.47%
2018/03/07	1	21.10	1	21.15	21.05	0	1,068	0.00%
2018/03/06	0	0.00	4	21.66	21.30	-4	1,065	-0.38%
2018/03/05	1	21.80	0	0.00	21.55	1	1,059	0.09%
2018/03/02	6	22.30	0	0.00	22.30	6	1,041	0.58%
2018/03/01	1	22.80	22	22.37	22.80	-21	1,030	-2.04%
2018/02/26	10	22.28	0	0.00	22.40	10	962	1.04%
2018/02/23	6	21.79	8	21.70	21.40	-2	929	-0.22%
2018/02/22	3	21.20	0	0.00	21.10	3	910	0.33%
2018/02/21	27	21.66	0	0.00	21.50	27	903	2.99%
2018/02/12	1	21.45	0	0.00	21.20	1	893	0.11%
2018/02/09	20	20.91	1	21.40	21.75	19	878	2.16%
2018/02/08	59	22.35	13	22.93	22.30	46	855	5.37%
2018/02/07	11	21.15	3	21.53	21.90	8	748	1.07%
2018/02/06	2	20.20	0	0.00	19.95	2	722	0.28%
2018/02/05	6	21.69	7	21.72	21.60	-1	701	-0.14%
2018/02/02	1	21.55	3	21.97	21.85	-2	687	-0.29%
2018/01/31	3	21.63	28	20.91	21.55	-25	656	-3.81%
2018/01/29	0	0.00	2	21.50	21.50	-2	623	-0.32%
2018/01/25	1	22.10	0	0.00	22.20	1	609	0.16%
2018/01/22	7.1	22.45	0	0.00	22.35	7.1	582	1.21%
2018/01/19	0	0.00	1	23.35	22.70	-1	566	-0.18%
2018/01/18	11	22.30	11	22.50	22.60	0	541	0.00%
2018/01/17	3	23.12	59	23.33	23.00	-56	509	-10.98%
2018/01/16	1	22.55	0	0.00	22.30	1	432	0.23%
2018/01/15	18	23.11	0	0.00	22.35	18	401	4.48%
2018/01/12	3	23.92	12	23.94	23.95	-9	312	-2.88%
2018/01/11	0	0.00	22	21.78	21.80	-22	169	-13.00%
2018/01/10	0	0.00	5	19.90	19.85	-5	126	-3.94%
2018/01/08	1	19.70	1	20.20	20.05	0	120	0.00%