中鋼構 (2013)-凱基-市政券商分點個股進出

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－凱基-市政券商分點個股進出

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

凱基-市政券商分點個股進出
凱基-市政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
2024/04/22	0	0.00	5	64.00	62.10	-5	453	-1.10%
2024/04/19	5	63.20	1	65.80	63.10	4	444	0.90%
2024/04/16	1	59.90	2	60.50	59.80	-1	382	-0.26%
2024/04/10	1.1	63.65	1	64.50	62.60	0.1	367	0.02%
2024/04/09	1	62.23	1	62.80	63.50	0	353	0.01%
2024/04/08	3	62.73	9	62.78	62.50	-6	342	-1.75%
2024/04/03	32	67.32	31	67.84	63.50	1	322	0.31%
2024/04/01	1	62.90	0	0.00	62.60	1	216	0.46%
2024/03/29	0	0.00	1.9	63.03	63.80	-1.9	225	-0.85%
2024/03/27	0	60.20	0	0.00	59.90	0	205	0.00%
2024/03/07	0	0.00	2	61.30	60.40	-2	163	-1.22%
2024/03/06	5	60.36	5	61.08	60.80	0	152	0.00%
2024/03/05	5	60.52	4	60.82	58.60	1	128	0.77%
2024/03/04	2	56.50	7	57.66	58.00	-5	94	-5.29%
2024/02/19	1	52.50	0	0.00	52.60	1	62	1.61%
2024/01/02	2	55.00	0	0.00	55.00	2	62	3.20%
2023/12/29	2	55.00	0	0.00	55.30	2	61	3.24%
2023/12/28	0	0.00	1	55.40	55.30	-1	61	-1.63%
2023/12/26	5	56.10	3	57.83	55.60	2	57	3.49%
2023/12/15	2	54.40	1	54.40	54.50	1	39	2.51%
2023/11/24	1	53.50	0	0.00	53.50	1	33	3.02%
2023/11/20	0	0.00	0	53.50	53.50	0	35	-0.01%
2023/10/26	0	0.00	0	51.40	51.00	0	55	0.00%
2023/10/05	0	52.70	0	53.20	53.00	0	60	0.00%
2023/08/09	0	0.00	0.2	57.00	57.00	-0.2	87	-0.18%
2023/07/31	0	0.00	0.1	56.60	55.80	-0.1	78	-0.09%
2023/07/21	0	0.00	1	55.30	55.30	-1	76	-1.31%
2023/07/11	0	0.00	1	55.40	55.50	-1	80	-1.25%
2023/07/05	1	56.50	0	0.00	56.50	1	82	1.22%
2023/06/20	0	0.00	0.1	58.20	57.80	-0.1	116	-0.09%
2023/06/19	0.1	56.80	0	0.00	58.10	0.1	117	0.09%
2023/06/13	0	0.00	1	58.20	57.90	-1	120	-0.83%
2023/06/12	1	57.70	0	0.00	58.20	1	121	0.83%
2023/05/30	0	0.00	0	58.10	57.50	0	130	0.00%
2023/05/17	0	0.00	1	57.50	57.60	-1	157	-0.63%
2023/04/28	3	57.70	1	57.70	57.70	2	234	0.85%
2023/04/24	0	58.00	0	0.00	57.70	0	240	0.00%
2023/04/21	1	57.30	0	0.00	57.40	1	242	0.41%
2023/04/20	0	0.00	1	57.90	57.70	-1	242	-0.41%
2023/04/17	0	0.00	1	58.90	58.80	-1	243	-0.41%
2023/04/11	0	0.00	1	58.30	58.30	-1	244	-0.41%
2023/04/10	0	0.00	0	58.30	58.60	0	245	0.00%
2023/03/31	1	59.10	0	0.00	58.80	1	246	0.41%
2023/03/30	1	59.60	0	0.00	59.50	1	249	0.40%
2023/03/29	1	61.40	0	0.00	61.50	1	250	0.40%
2023/03/28	2	60.65	0	0.00	60.80	2	243	0.82%
2023/03/27	0	0.00	1	60.20	60.50	-1	240	-0.42%
2023/03/24	1	59.30	0	0.00	59.70	1	236	0.42%
2023/03/23	1	59.30	0	0.00	59.30	1	235	0.42%
2023/03/22	0	59.60	1	59.20	59.30	-1	244	-0.41%
2023/03/20	0	59.50	2	59.00	58.50	-2	277	-0.71%
2023/03/17	0	0.00	1	57.80	58.10	-1	284	-0.35%
2023/03/16	2	57.05	0	0.00	57.10	2	286	0.70%
2023/03/13	1	58.00	0	0.00	58.60	1	289	0.35%
2023/03/10	1	59.00	0	0.00	58.80	1	288	0.35%
2023/03/09	0	60.00	0	0.00	59.60	0	288	0.00%
2023/03/08	0	60.13	0	0.00	59.90	0	288	0.00%
2023/03/07	0	60.20	0	0.00	59.90	0	289	0.00%
2023/03/03	0	60.10	0	0.00	59.50	0	290	0.00%
2023/03/02	0	0.00	1	60.10	60.00	-1	289	-0.35%
2023/02/23	0	59.90	0	0.00	59.10	0	282	0.00%
2023/02/22	2	59.10	0	0.00	58.60	2	282	0.71%
2023/02/09	4	55.50	4	56.70	57.20	0	276	0.00%
2023/02/08	1	60.10	0	0.00	60.10	1	230	0.43%
2023/02/07	0	0.00	1	60.80	60.30	-1	228	-0.44%
2023/02/06	1	60.30	1	60.70	60.60	0	227	0.00%
2023/01/31	1	60.10	0	0.00	60.10	1	220	0.45%
2022/12/12	1	57.70	1	58.20	58.00	0	295	0.00%
2022/12/09	0	0.00	1	58.20	58.70	-1	287	-0.35%
2022/11/30	1	57.60	0	0.00	57.70	1	271	0.37%
2022/11/29	0	0.00	1	57.20	57.50	-1	272	-0.37%
2022/11/18	0	0.00	1	56.50	56.60	-1	275	-0.36%
2022/11/10	0	0.00	1	55.10	55.50	-1	276	-0.36%
2022/11/09	1	54.70	0	0.00	54.70	1	276	0.36%
2022/11/08	0	0.00	1	55.10	54.80	-1	280	-0.36%
2022/11/02	1	53.60	0	0.00	53.50	1	299	0.33%
2022/11/01	0	0.00	1	53.70	53.60	-1	312	-0.32%
2022/10/28	1	53.20	1	53.80	53.40	0	352	0.00%
2022/10/27	0	0.00	3	53.97	54.40	-3	396	-0.76%
2022/10/26	1	52.90	2	53.35	53.40	-1	468	-0.21%
2022/10/25	2	54.95	0	0.00	53.50	2	515	0.39%
2022/10/20	2	56.20	1	57.40	54.60	1	506	0.20%
2022/10/17	1	50.60	1	51.20	51.70	0	450	0.00%
2022/10/14	0	0.00	1	51.60	51.70	-1	452	-0.22%
2022/10/13	2	51.35	1	50.60	50.50	1	456	0.22%
2022/10/11	0	0.00	1	52.10	52.20	-1	458	-0.22%
2022/10/07	0	0.00	1	53.00	53.00	-1	458	-0.22%
2022/10/06	1	52.80	0	0.00	53.00	1	459	0.22%
2022/10/04	0	0.00	10	52.65	52.80	-10	463	-2.16%
2022/09/26	0	0.00	1	53.40	52.50	-1	468	-0.21%
2022/09/22	1	55.80	1	56.40	55.90	0	469	0.00%
2022/09/19	12	60.79	1	60.60	57.90	11	470	2.34%
2022/09/01	1	57.10	0	0.00	56.90	1	528	0.19%
2022/08/31	0	0.00	1	57.70	57.70	-1	529	-0.19%
2022/08/29	1	56.50	1	57.00	56.90	0	534	0.00%
2022/08/18	0	0.00	1	59.60	59.70	-1	787	-0.13%
2022/08/12	1	59.70	1	58.80	58.70	0	1,107	0.00%
2022/08/09	0	0.00	1	58.90	58.70	-1	1,164	-0.09%
2022/08/08	1	59.00	0	0.00	58.70	1	1,168	0.09%
2022/08/04	1	58.30	1	58.80	59.10	0	1,164	0.00%
2022/08/03	2	61.20	1	59.50	59.50	1	1,156	0.09%
2022/08/02	5	57.94	5	59.80	59.90	0	1,124	0.00%
2022/07/06	0.5	53.00	0	0.00	52.30	0.5	1,865	0.03%
2022/06/15	1	58.80	1	58.60	58.40	0	1,934	0.00%
2022/05/26	0	0.00	2	61.90	61.50	-2	1,890	-0.11%
2022/05/25	3	60.27	2	60.65	61.00	1	1,815	0.06%
2022/05/24	1	58.60	1	59.10	59.00	0	1,788	0.00%
2022/05/23	3	57.60	3	57.43	59.00	0	1,709	0.00%
2022/05/20	5	56.56	6	57.75	57.80	-1	1,719	-0.06%
2022/05/19	8	53.70	8	54.78	55.00	0	1,685	0.00%
2022/05/18	0	0.00	1	51.90	51.80	-1	1,626	-0.06%
2022/05/16	1	51.10	3	51.03	50.80	-2	1,641	-0.12%
2022/05/12	1	51.20	2	50.75	49.65	-1	1,653	-0.06%
2022/05/10	1	52.90	1	52.90	53.80	0	1,664	0.00%
2022/05/09	3	55.10	1	53.50	53.50	2	1,673	0.12%
2022/05/06	0	0.00	3	56.27	56.40	-3	1,674	-0.18%
2022/05/04	1	57.10	0	0.00	57.00	1	1,691	0.06%
2022/05/03	4	60.33	193	60.59	58.10	-189	1,699	-11.12%	大賣/鉅額交易
2022/04/29	30	59.07	62	58.58	58.70	-32	1,632	-1.96%
2022/04/28	237	58.64	35	60.89	59.30	202	1,641	12.31%	大買/鉅額交易
2022/04/27	22	61.05	2	60.00	61.30	20	1,297	1.54%
2022/04/26	0	0.00	1	53.30	55.80	-1	1,186	-0.08%
2022/04/25	1	52.80	0	0.00	52.80	1	1,213	0.08%
2022/04/21	0	0.00	1	56.20	56.50	-1	1,389	-0.07%
2022/04/20	0	0.00	1	56.70	56.70	-1	1,537	-0.07%
2022/04/18	1	59.20	0	0.00	57.30	1	1,607	0.06%
2022/04/15	1	60.50	7	59.89	59.70	-6	1,680	-0.36%
2022/04/12	0	0.00	2	58.00	57.90	-2	1,701	-0.12%
2022/04/11	1	57.00	1	57.30	57.10	0	1,740	0.00%
2022/04/06	0.1	57.50	0	0.00	57.80	0.1	1,830	0.01%
2022/03/31	0	0.00	5	58.00	57.60	-5	1,876	-0.27%
2022/03/29	2	58.10	0	0.00	58.10	2	2,011	0.10%
2022/03/22	2	59.80	5	59.86	59.20	-3	2,994	-0.10%
2022/03/21	1	58.90	5	59.80	59.00	-4	2,977	-0.13%
2022/03/18	2	58.00	3	58.37	58.40	-1	2,979	-0.03%
2022/03/17	0	0.00	1	57.30	57.90	-1	2,999	-0.03%
2022/03/16	1	57.10	1	56.80	56.60	0	3,007	0.00%
2022/03/15	1	58.30	0	0.00	57.70	1	3,004	0.03%
2022/03/14	0	0.00	1	58.80	58.50	-1	3,020	-0.03%
2022/03/11	1	57.90	0	0.00	57.90	1	3,026	0.03%
2022/03/07	2	57.85	2	58.10	58.10	0	3,077	0.00%
2022/03/04	12	59.20	2	59.20	59.00	10	3,091	0.32%
2022/03/02	0	0.00	5	59.80	59.60	-5	3,230	-0.15%
2022/03/01	3	60.17	3	60.00	59.10	0	3,524	0.00%
2022/02/25	6	58.72	0	0.00	58.60	6	3,594	0.17%
2022/02/24	8	58.58	1	57.60	58.30	7	3,607	0.19%
2022/02/23	0.1	59.50	2	59.60	60.30	-2	3,593	-0.05%
2022/02/22	1	59.80	1	62.20	59.90	0	3,598	0.00%
2022/02/21	4	63.13	1	63.40	62.00	3	3,565	0.08%
2022/02/18	1	61.30	0	0.00	61.40	1	3,475	0.03%
2022/02/17	0	0.00	6	61.43	61.30	-6	3,479	-0.17%
2022/02/14	4	61.00	0	0.00	60.20	4	3,553	0.11%
2022/02/11	0	0.00	0.1	61.80	61.70	-0.1	3,564	0.00%
2022/02/08	4	59.50	5	60.44	60.40	-1	3,632	-0.03%
2022/02/07	2	59.25	7	59.79	60.10	-5	3,634	-0.14%
2022/01/26	1	58.50	0	0.00	57.70	1	3,634	0.03%
2022/01/25	6	59.00	28	58.58	58.00	-22	3,644	-0.60%
2022/01/24	5	58.66	2	58.70	58.80	3	3,636	0.08%
2022/01/21	0	0.00	2	62.35	60.50	-2	3,619	-0.06%
2022/01/20	3	60.83	4	61.55	62.00	-1	3,589	-0.03%
2022/01/19	2	61.40	3	61.03	60.70	-1	3,577	-0.03%
2022/01/18	1	63.00	4	62.80	62.40	-3	3,557	-0.08%
2022/01/17	2	62.10	0	0.00	62.20	2	3,547	0.06%
2022/01/14	32	63.21	32	62.63	63.30	0	3,574	0.00%
2022/01/13	8	61.50	6	62.48	63.20	2	3,449	0.06%
2022/01/12	0	0.00	2	60.10	59.20	-2	3,324	-0.06%
2022/01/11	2	61.90	1	60.50	60.50	1	3,330	0.03%
2022/01/10	21	62.97	8	62.01	63.00	13	3,298	0.39%
2022/01/07	7	60.67	5	61.32	60.80	2	3,252	0.06%
2022/01/06	6	60.50	4	61.33	60.70	2	3,277	0.06%
2022/01/05	0	0.00	3	61.63	61.00	-3	3,309	-0.09%
2022/01/04	6	61.47	4	61.68	61.30	2	3,333	0.06%
2022/01/03	14	61.18	14	61.57	61.40	0	3,374	0.00%
2021/12/29	3	59.73	1	59.60	59.40	2	3,502	0.06%
2021/12/28	2	59.50	3	59.73	59.20	-1	3,643	-0.03%
2021/12/27	5	59.76	4	59.73	59.50	1	3,854	0.03%
2021/12/24	2	62.05	8	60.71	60.20	-6	3,907	-0.15%
2021/12/23	8	62.36	2	62.40	62.00	6	3,953	0.15%
2021/12/22	8	63.09	8	63.67	63.80	0	3,997	0.00%
2021/12/21	328	63.88	328	63.99	63.00	0	3,883	0.00%	大買/大賣/
2021/12/20	16	59.63	29.4	60.09	61.40	-13.4	3,498	-0.38%
2021/12/17	0	0.00	3	56.07	55.90	-3	3,262	-0.09%
2021/12/14	3.3	54.65	0	0.00	54.30	3.3	3,888	0.08%
2021/12/13	0	0.00	11	56.01	55.80	-11	4,090	-0.27%
2021/12/10	13	55.50	1	55.60	54.80	12	4,301	0.28%
2021/12/09	0.4	54.60	0	0.00	54.60	0.4	4,906	0.01%
2021/12/07	5	55.30	5	55.10	55.10	0	5,258	0.00%
2021/12/03	2	55.65	2	55.55	55.30	0	5,296	0.00%
2021/12/01	1	54.20	0	0.00	54.70	1	5,399	0.02%
2021/11/30	0	0.00	4	54.38	54.90	-4	5,425	-0.07%
2021/11/29	3	53.83	20	53.71	54.30	-17	5,436	-0.31%
2021/11/26	26	55.26	1	55.90	55.90	25	5,461	0.46%
2021/11/25	10	59.07	209	58.82	58.90	-199	5,407	-3.68%	大賣/鉅額交易
2021/11/24	200	56.60	3.6	55.54	56.60	196.4	5,206	3.77%	大買/鉅額交易
2021/11/23	2	51.60	0	0.00	51.50	2	5,672	0.04%
2021/11/22	1	51.30	1	50.30	51.30	0	5,759	0.00%
2021/11/19	0	0.00	2	50.70	50.60	-2	5,905	-0.03%
2021/11/18	0.3	51.90	0	0.00	51.90	0.3	6,191	0.00%
2021/11/17	0	0.00	1	52.00	52.40	-1	6,418	-0.02%
2021/11/12	0	0.00	1	52.60	52.60	-1	7,126	-0.01%
2021/11/11	6.5	53.76	6	53.95	52.90	0.5	7,276	0.01%
2021/11/10	2	52.80	0	0.00	53.00	2	7,675	0.03%
2021/11/09	0	0.00	4	53.58	53.50	-4	7,808	-0.05%
2021/11/08	9	55.26	5	54.56	54.50	4	7,854	0.05%
2021/10/29	1	55.30	1	55.70	55.50	0	7,904	0.00%
2021/10/27	0	0.00	1	55.80	55.90	-1	7,881	-0.01%
2021/10/26	3	56.30	3	55.60	55.40	0	7,872	0.00%
2021/10/25	4	55.68	3	55.60	55.60	1	7,863	0.01%
2021/10/22	4	55.38	19	55.05	55.20	-15	7,829	-0.19%
2021/10/21	3	58.20	1	59.10	59.10	2	7,776	0.03%
2021/10/20	3	58.10	0	0.00	57.70	3	7,748	0.04%
2021/10/19	4.1	58.82	5	58.94	58.80	-0.9	7,725	-0.01%
2021/10/18	1	57.10	1	58.20	57.50	0	7,706	0.00%
2021/10/15	0	0.00	1	57.80	58.40	-1	7,697	-0.01%
2021/10/14	1	56.80	3	57.20	57.30	-2	7,666	-0.03%
2021/10/13	0	0.00	11	59.79	59.10	-11	7,630	-0.14%
2021/10/12	1	60.10	2	59.75	58.60	-1	7,587	-0.01%
2021/10/08	14	61.06	2	60.90	60.40	12	7,558	0.16%
2021/10/07	4	61.40	6	61.98	62.10	-2	7,491	-0.03%
2021/10/06	5	61.36	9	60.88	60.10	-4	7,421	-0.05%
2021/10/05	13	59.52	8	59.84	60.80	5	7,331	0.07%
2021/10/04	5	62.48	28	62.56	61.50	-23	7,187	-0.32%
2021/10/01	11	60.19	0	0.00	59.20	11	6,984	0.16%
2021/09/30	29	61.87	7	62.71	62.70	22	6,923	0.32%
2021/09/29	8	62.71	21	62.63	62.90	-13	6,843	-0.19%
2021/09/28	3	61.20	3	61.80	60.90	0	6,777	0.00%
2021/09/27	3	61.17	3	61.27	61.00	0	6,801	0.00%
2021/09/24	18	62.36	23	62.95	62.00	-5	6,880	-0.07%
2021/09/23	21	61.77	4	61.05	60.60	17	7,084	0.24%
2021/09/22	88	60.46	88	61.50	61.80	0	7,374	0.00%
2021/09/17	97	62.83	94	63.19	63.20	3	7,359	0.04%
2021/09/16	15	62.95	4	62.33	61.50	11	6,999	0.16%
2021/09/15	19	67.75	8	67.38	66.60	11	6,814	0.16%
2021/09/14	17	75.47	11	75.14	71.60	6	6,610	0.09%
2021/09/13	36	75.26	32	75.98	77.40	4	6,078	0.07%
2021/09/10	15	73.33	15	73.02	70.40	0	5,751	0.00%
2021/09/09	0	0.00	2	71.50	72.00	-2	5,718	-0.03%
2021/09/08	7	72.46	6	72.50	69.60	1	5,698	0.02%
2021/09/07	11	73.89	11	73.47	72.20	0	5,674	0.00%
2021/09/06	80	78.83	81	77.45	74.80	-1	5,623	-0.02%
2021/09/03	18	74.88	19	75.04	74.10	-1	5,522	-0.02%
2021/09/02	27	74.59	27	74.26	73.40	0	5,496	0.00%
2021/09/01	6	72.92	6	72.98	75.40	0	5,467	0.00%
2021/08/31	35	72.96	35	72.85	72.70	0	5,413	0.00%
2021/08/30	167	72.69	170.2	72.71	74.20	-3.2	5,399	-0.06%	大買/大賣/
2021/08/27	179.2	70.94	176	69.74	73.40	3.2	5,394	0.06%	大買/大賣/
2021/08/26	101	73.20	133.1	72.67	73.20	-32.1	4,850	-0.66%	大買/大賣/
2021/08/25	38	66.08	7	66.34	66.60	31	4,776	0.65%
2021/08/24	120	60.40	151	60.11	60.60	-31	4,641	-0.67%	大買/大賣/
2021/08/23	24.1	55.75	26	55.22	55.10	-1.9	4,421	-0.04%
2021/08/20	54	51.57	46	52.27	53.70	8	4,285	0.19%
2021/08/19	49	52.98	38	53.19	52.50	11	4,075	0.27%
2021/08/18	6	51.20	11	49.59	51.90	-5	3,763	-0.13%
2021/08/17	7	49.28	9	49.71	48.75	-2	3,588	-0.06%
2021/08/16	14	51.59	13	50.16	50.90	1	3,431	0.03%
2021/08/13	1	47.95	3	47.80	47.95	-2	2,999	-0.07%
2021/08/12	1	47.50	5	47.29	47.60	-4	2,877	-0.14%
2021/08/11	0	0.00	7	46.91	46.40	-7	2,896	-0.24%
2021/08/10	3	46.43	0	0.00	46.45	3	2,857	0.10%
2021/08/09	1	46.55	24	46.15	46.35	-23	2,888	-0.80%
2021/07/21	2	43.75	0	0.00	43.80	2	4,146	0.05%
2021/07/20	8	44.54	0	0.00	44.45	8	4,204	0.19%
2021/07/14	4	43.35	1	44.45	43.95	3	4,836	0.06%
2021/07/13	4	44.65	0	0.00	44.50	4	5,117	0.08%
2021/07/12	0	0.00	1	47.40	45.35	-1	5,274	-0.02%
2021/07/09	0	0.00	13	45.00	45.00	-13	5,297	-0.25%
2021/07/08	0	0.00	27	45.54	45.45	-27	5,528	-0.49%
2021/07/07	4	45.29	0	0.00	45.10	4	5,582	0.07%
2021/07/06	2	46.05	0	0.00	46.00	2	5,665	0.04%
2021/07/05	1	46.95	1	46.25	46.40	0	5,898	0.00%
2021/07/01	24	46.42	3	48.07	46.85	21	6,073	0.35%
2021/06/30	34	48.51	7	48.88	48.05	27	6,000	0.45%
2021/06/29	16	47.35	39	47.08	47.90	-23	5,699	-0.40%
2021/06/28	13	45.01	2	45.10	45.45	11	5,302	0.21%
2021/06/22	0	0.00	13	43.25	42.75	-13	5,260	-0.25%
2021/06/18	1	42.10	0	0.00	42.20	1	5,249	0.02%
2021/06/16	3	42.40	0	0.00	42.10	3	5,305	0.06%
2021/06/07	16	43.74	17	42.94	42.40	-1	5,574	-0.02%
2021/06/04	2	44.00	2	43.70	43.70	0	5,616	0.00%
2021/06/03	5	43.58	2	43.75	43.35	3	5,753	0.05%
2021/06/01	2	43.38	0	0.00	43.45	2	6,185	0.03%
2021/05/31	4	43.90	0	0.00	43.25	4	6,316	0.06%
2021/05/20	0	41.10	0	0.00	40.05	0	6,852	0.00%
2021/05/19	7	41.37	22	40.67	41.35	-15	6,830	-0.22%
2021/05/17	4	36.13	7	36.02	35.90	-3	6,695	-0.04%
2021/05/14	8	39.21	5	39.02	39.35	3	6,636	0.05%
2021/05/13	7	40.26	6	38.56	39.65	1	6,581	0.02%
2021/05/12	3	44.42	2	46.10	41.55	1	6,510	0.02%
2021/05/11	2	45.55	10	47.40	45.90	-8	6,400	-0.12%
2021/05/10	9	47.78	7	48.06	48.20	2	6,281	0.03%
2021/05/07	8	46.99	6	46.79	46.60	2	6,147	0.03%
2021/05/06	29	48.73	43	48.52	48.50	-14	6,038	-0.23%
2021/05/05	13	46.82	21	47.43	47.50	-8	5,885	-0.14%
2021/05/04	5	45.54	1	44.95	45.00	4	5,763	0.07%
2021/05/03	20	50.14	13	50.68	48.50	7	5,669	0.12%
2021/04/29	15	48.21	3	47.63	48.55	12	5,488	0.22%
2021/04/28	2	46.83	1	46.95	46.95	1	5,382	0.02%
2021/04/27	8	47.36	0	0.00	47.55	8	5,351	0.15%
2021/04/26	0	0.00	10	48.29	48.15	-10	5,293	-0.19%
2021/04/23	12	47.85	15	48.01	47.45	-3	5,230	-0.06%
2021/04/22	21	51.60	33	50.77	49.00	-12	5,142	-0.23%
2021/04/21	27	48.83	6	49.15	49.15	21	4,854	0.43%
2021/04/20	12	50.13	4	48.83	49.50	8	4,781	0.17%
2021/04/19	30	49.30	30	49.48	51.00	0	4,602	0.00%
2021/04/16	6	46.33	1	46.25	46.45	5	4,316	0.12%
2021/04/15	2	45.33	0	0.00	45.15	2	4,144	0.05%
2021/04/14	9	45.68	6	45.72	45.10	3	4,100	0.07%
2021/04/13	1	45.70	5	45.56	45.25	-4	3,883	-0.10%
2021/04/12	3	45.05	5	45.13	45.65	-2	3,834	-0.05%
2021/04/09	42	45.13	296	46.09	44.85	-254	3,734	-6.80%	大賣/鉅額交易
2021/04/08	299	46.46	36	45.34	46.90	263	3,482	7.55%	大買/鉅額交易
2021/04/07	0	0.00	5	42.47	42.65	-5	3,231	-0.15%
2021/04/06	5	42.50	8	42.35	42.45	-3	3,234	-0.09%
2021/04/01	6	42.00	3	42.13	41.95	3	3,187	0.09%
2021/03/30	13	41.78	0	0.00	41.95	13	3,150	0.41%
2021/03/29	12	41.60	4	41.99	42.00	8	3,142	0.25%
2021/03/26	0	0.00	1	41.25	41.25	-1	3,183	-0.03%
2021/03/25	2	41.25	2	41.25	40.80	0	3,256	0.00%
2021/03/23	2	41.20	0	0.00	41.20	2	3,180	0.06%
2021/03/19	1	41.70	0	0.00	41.60	1	3,206	0.03%
2021/03/18	2	41.90	0	0.00	41.80	2	3,316	0.06%
2021/03/16	1	42.00	0	0.00	41.75	1	3,317	0.03%
2021/03/15	4	42.25	1	42.25	42.20	3	3,278	0.09%
2021/03/11	2	42.75	3	42.77	42.70	-1	3,194	-0.03%
2021/03/10	3	42.10	7	41.94	43.00	-4	3,122	-0.13%
2021/03/09	41	42.73	39	42.70	42.50	2	3,043	0.07%
2021/03/08	10	40.71	11	40.39	41.40	-1	2,815	-0.04%
2021/03/05	11	41.50	12	41.23	41.00	-1	2,707	-0.04%
2021/03/04	5	38.91	15	39.16	39.40	-10	2,379	-0.42%
2021/03/03	31	38.77	22	38.94	38.75	9	2,235	0.40%
2021/03/02	0	0.00	11	38.00	38.00	-11	1,860	-0.59%
2021/02/26	1	34.25	5	34.53	34.55	-4	1,837	-0.22%
2021/02/23	1	31.30	1	31.35	31.75	0	1,614	0.00%
2021/02/18	1	30.10	0	0.00	30.10	1	1,563	0.06%
2021/01/29	0	0.00	2	28.60	28.50	-2	1,675	-0.12%
2021/01/11	0	0.00	2	31.60	31.60	-2	1,719	-0.12%
2021/01/06	1	32.30	0	0.00	32.35	1	1,715	0.06%
2021/01/05	2	33.05	6	33.10	33.00	-4	1,697	-0.24%
2020/12/31	1	32.55	1	32.70	32.70	0	1,683	0.00%
2020/12/29	1	32.70	0	0.00	32.45	1	1,686	0.06%
2020/12/28	1	32.60	15	32.60	32.55	-14	1,645	-0.85%
2020/12/25	2	32.85	6	32.89	32.85	-4	1,632	-0.24%
2020/12/24	1	33.35	0	0.00	32.85	1	1,633	0.06%
2020/12/23	2	32.90	4	32.73	33.35	-2	1,632	-0.12%
2020/12/22	81	34.23	48	34.69	33.10	33	1,645	2.00%
2020/12/21	3	34.30	22	34.26	34.50	-19	1,568	-1.21%
2020/12/18	1	32.75	0	0.00	32.60	1	1,468	0.07%
2020/12/17	1	33.10	2	33.33	33.05	-1	1,479	-0.07%
2020/12/16	1	33.00	2	32.93	33.05	-1	1,485	-0.07%
2020/12/15	29	32.93	11	33.06	32.80	18	1,486	1.21%
2020/12/14	5	33.68	3.2	33.53	34.10	1.8	1,440	0.13%
2020/12/11	2	32.00	3	31.70	31.90	-1	1,338	-0.07%
2020/12/10	4	31.78	0	0.00	31.80	4	1,357	0.29%
2020/12/09	0	0.00	5	31.00	31.15	-5	1,460	-0.34%
2020/12/07	2	31.35	0	0.00	31.05	2	1,906	0.10%
2020/12/04	0	0.00	1	31.50	31.50	-1	2,009	-0.05%
2020/12/03	0	0.00	4	31.49	31.35	-4	2,204	-0.18%
2020/12/02	0	0.00	1	31.75	31.65	-1	2,352	-0.04%
2020/12/01	0	0.00	2	32.45	32.15	-2	2,356	-0.08%
2020/11/30	0	0.00	4	32.60	32.10	-4	2,358	-0.17%
2020/11/27	0	0.00	1	32.15	32.10	-1	2,333	-0.04%
2020/11/25	14	32.33	7	32.20	31.80	7	2,354	0.30%
2020/11/23	2	31.30	1	30.85	31.30	1	2,273	0.04%
2020/11/19	0	0.00	1	31.10	30.95	-1	2,274	-0.04%
2020/11/18	0	0.00	1	30.95	30.95	-1	2,278	-0.04%
2020/11/17	0	0.00	1	30.90	30.80	-1	2,289	-0.04%
2020/11/13	0	0.00	1	30.90	31.00	-1	2,331	-0.04%
2020/11/12	4	31.31	0	0.00	31.10	4	2,406	0.17%
2020/11/11	7	31.51	2	31.70	31.75	5	2,418	0.21%
2020/11/10	0	0.00	1	31.20	31.00	-1	2,393	-0.04%
2020/11/09	1	31.00	0	0.00	31.05	1	2,386	0.04%
2020/11/05	1	30.80	0	0.00	31.00	1	2,412	0.04%
2020/11/04	7.1	31.34	7	31.40	31.10	0.1	2,501	0.00%
2020/10/30	0	0.00	1	30.40	29.50	-1	2,464	-0.04%
2020/10/28	1	30.00	1	30.30	29.90	0	2,542	0.00%
2020/10/20	0	0.00	2	29.60	29.50	-2	2,542	-0.08%
2020/10/16	1	29.90	0	0.00	29.75	1	2,577	0.04%
2020/10/14	1	30.95	0	0.00	30.75	1	2,583	0.04%
2020/10/12	2	30.68	2	30.78	30.80	0	2,623	0.00%
2020/10/07	1	30.35	0	0.00	30.30	1	2,654	0.04%
2020/10/06	0	0.00	1	30.60	30.50	-1	2,650	-0.04%
2020/09/28	0	0.00	1	29.35	29.25	-1	2,632	-0.04%
2020/09/25	1	28.65	4	28.86	28.55	-3	2,620	-0.11%
2020/09/24	3	29.32	0	0.00	28.80	3	2,587	0.12%
2020/09/23	0	0.00	1	30.45	30.40	-1	2,554	-0.04%
2020/09/21	1	31.65	2	31.80	31.45	-1	2,513	-0.04%
2020/09/18	13	31.88	14	31.46	31.40	-1	2,496	-0.04%
2020/09/17	4	32.08	4	31.88	31.25	0	2,468	0.00%
2020/09/16	2	31.10	5	31.29	31.30	-3	2,436	-0.12%
2020/09/15	6	31.72	1	31.95	31.55	5	2,401	0.21%
2020/09/14	10.1	32.72	4	32.80	32.30	6.1	2,372	0.26%
2020/09/11	6.2	32.69	23	33.75	32.50	-16.8	2,214	-0.76%
2020/09/10	8	31.56	12	31.55	31.70	-4	1,813	-0.22%
2020/09/09	18	31.94	2	31.68	32.15	16	1,753	0.91%
2020/09/08	13	31.05	10	31.21	30.85	3	1,636	0.18%
2020/09/07	11	30.78	9	31.07	31.60	2	1,439	0.14%
2020/09/03	0	0.00	1	28.85	29.00	-1	1,282	-0.08%
2020/09/01	1	28.65	0	0.00	28.45	1	1,303	0.08%
2020/08/31	11	28.98	2	28.98	28.85	9	1,298	0.69%
2020/08/20	2	28.25	1	28.00	27.80	1	1,237	0.08%
2020/08/18	1	28.95	3	29.25	29.10	-2	1,173	-0.17%
2020/08/17	0	0.00	3	28.82	29.30	-3	1,091	-0.27%
2020/08/14	6	28.43	11	28.38	28.15	-5	1,063	-0.47%
2020/08/13	1	28.00	1	28.65	27.90	0	1,055	0.00%
2020/08/12	1.3	28.27	1	28.55	28.35	0.3	1,059	0.03%
2020/08/11	3	28.17	1	28.35	28.00	2	1,063	0.19%
2020/08/10	12.3	28.62	7	29.09	29.00	5.3	1,022	0.52%
2020/08/07	3	27.17	6	27.35	27.30	-3	924	-0.32%
2020/08/06	1	26.95	0	0.00	26.95	1	907	0.11%
2020/08/05	0	0.00	17	27.25	27.30	-17	893	-1.90%
2020/08/04	17	27.05	22	27.07	27.15	-5	877	-0.57%
2020/08/03	1	26.25	13	26.76	26.55	-12	846	-1.42%
2020/07/29	0	0.00	1	25.30	25.40	-1	859	-0.12%
2020/07/28	1	25.15	0	0.00	24.55	1	847	0.12%
2020/07/24	1	25.65	1	25.80	25.55	0	835	0.00%
2020/07/23	0	0.00	1	26.30	26.20	-1	819	-0.12%
2020/07/22	0	0.00	1	26.35	26.40	-1	808	-0.12%
2020/07/21	0	0.00	1	25.75	25.70	-1	770	-0.13%
2020/07/20	11	26.25	1	26.45	26.45	10	756	1.32%
2020/07/17	9	27.31	3	27.00	26.75	6	739	0.81%
2020/07/16	1	26.25	2	26.60	26.70	-1	690	-0.14%
2020/07/15	14	26.68	3	26.58	26.45	11	674	1.63%
2020/07/01	0	0.00	2	25.63	25.70	-2	581	-0.34%
2020/06/29	1	25.45	0	0.00	25.40	1	579	0.17%
2020/06/17	0	0.00	1	25.30	25.35	-1	547	-0.18%
2020/06/11	1	24.90	1	25.05	24.90	0	551	0.00%
2020/06/09	13	26.16	1	25.95	26.00	12	559	2.15%
2020/06/04	0	0.00	1	25.05	25.00	-1	516	-0.19%
2020/06/03	0	0.00	1	24.60	24.55	-1	497	-0.20%
2020/06/02	1	24.35	0	0.00	24.50	1	495	0.20%
2020/05/28	0	0.00	1	24.65	24.35	-1	481	-0.21%
2020/05/21	0	0.00	1	24.45	24.20	-1	459	-0.22%
2020/05/19	2	24.43	0	0.00	24.40	2	445	0.45%
2020/05/18	1	24.75	3	24.88	24.85	-2	433	-0.46%
2020/05/15	1	23.85	2	24.18	24.20	-1	411	-0.24%
2020/05/14	8	24.21	8	24.08	23.75	0	406	0.00%
2020/05/12	1	24.05	0	0.00	23.80	1	387	0.26%
2020/05/11	2	24.25	4	24.43	24.10	-2	382	-0.52%
2020/05/08	1	24.05	0	0.00	24.05	1	376	0.27%
2020/05/06	3	24.82	1	24.75	24.35	2	357	0.56%
2020/04/08	0	0.00	1	20.75	20.75	-1	296	-0.34%
2020/04/06	0	0.00	1	19.55	19.50	-1	300	-0.33%
2020/03/31	1	19.25	1	19.50	19.25	0	298	0.00%
2020/03/26	2	19.70	0	0.00	19.45	2	297	0.67%
2020/03/20	0	0.00	1	17.20	17.60	-1	284	-0.35%
2020/03/19	1	16.60	0	0.00	16.60	1	279	0.36%
2020/03/13	1	19.20	1	19.15	19.25	0	252	0.00%
2020/03/12	1	21.55	0	0.00	21.15	1	227	0.44%
2020/01/31	3	23.58	0	0.00	23.80	3	248	1.21%
2019/12/30	0	0.00	2	25.30	25.30	-2	238	-0.84%
2019/12/05	2	24.40	0	0.00	24.35	2	374	0.53%
2019/11/08	0	0.00	2	25.15	25.15	-2	393	-0.51%
2019/11/06	0	0.00	2	26.00	25.25	-2	391	-0.51%
2019/11/05	2	24.95	0	0.00	25.00	2	360	0.55%
2019/10/03	0	0.00	11	25.85	26.00	-11	379	-2.90%
2019/10/02	12	26.34	2	26.65	26.40	10	370	2.70%
2019/10/01	0	0.00	1	24.75	26.00	-1	306	-0.33%
2019/09/24	0	0.00	1	25.20	25.15	-1	272	-0.37%
2019/09/20	0	0.00	2	25.25	25.20	-2	272	-0.73%
2019/09/19	2	25.90	0	0.00	25.40	2	271	0.74%
2019/09/18	1	25.80	0	0.00	25.40	1	260	0.38%
2019/09/16	1	24.95	0	0.00	24.95	1	242	0.41%
2019/09/11	1	24.70	0	0.00	24.75	1	243	0.41%
2019/09/10	0	0.00	1	24.70	24.70	-1	244	-0.41%
2019/08/15	1	23.00	0	0.00	23.10	1	241	0.41%
2019/07/30	0	0.00	5	24.65	24.55	-5	264	-1.89%
2019/07/15	2	25.35	0	0.00	25.35	2	290	0.69%
2019/06/06	1	25.75	0	0.00	25.75	1	555	0.18%
2019/05/22	0	0.00	10	25.60	25.40	-10	634	-1.58%
2019/05/10	0	0.00	2	25.55	25.50	-2	815	-0.25%
2019/05/08	1	26.30	0	0.00	26.30	1	828	0.12%
2019/05/02	4	26.81	0	0.00	26.60	4	910	0.44%
2019/04/26	0	0.00	1	26.45	26.50	-1	915	-0.11%
2019/04/25	2	26.50	0	0.00	26.50	2	915	0.22%
2019/04/18	0	0.00	30	26.40	27.10	-30	953	-3.15%
2019/03/22	0	0.00	1	27.05	26.95	-1	1,244	-0.08%
2019/03/21	31	28.13	5	28.15	27.40	26	1,233	2.11%
2019/03/20	3	27.80	0	0.00	27.25	3	1,202	0.25%
2019/03/18	0	0.00	3	26.80	26.85	-3	1,115	-0.27%
2019/03/12	2	26.90	4	26.85	26.80	-2	1,147	-0.17%
2019/03/07	3	27.00	0	0.00	26.60	3	1,223	0.25%
2019/02/25	1	26.90	0	0.00	27.00	1	1,281	0.08%
2019/02/22	0	0.00	1	26.60	26.60	-1	1,281	-0.08%
2019/02/20	1	27.45	0	0.00	27.40	1	1,250	0.08%
2019/02/19	3	28.10	3	27.90	27.80	0	1,228	0.00%
2019/02/13	5	26.60	0	0.00	26.55	5	1,236	0.40%
2019/02/11	0	0.00	1	26.75	26.80	-1	1,231	-0.08%
2019/01/24	0	0.00	2	27.00	26.80	-2	1,282	-0.16%
2019/01/21	1	25.40	1	25.60	25.55	0	1,242	0.00%
2019/01/17	5	26.25	5	26.25	26.25	0	1,286	0.00%
2019/01/10	0	0.00	2	26.48	26.65	-2	1,388	-0.14%
2019/01/04	0	0.00	30	25.05	25.25	-30	1,486	-2.02%
2019/01/02	0	0.00	0	26.10	25.80	0	1,603	0.00%
2018/12/28	0	0.00	10	26.55	26.35	-10	1,655	-0.60%
2018/12/27	10	26.25	0	0.00	26.20	10	1,732	0.58%
2018/12/26	0	0.00	10	26.50	26.00	-10	1,791	-0.56%
2018/12/25	0	0.00	1	26.70	26.60	-1	1,924	-0.05%
2018/12/24	24	28.25	7	27.59	27.40	17	1,969	0.86%
2018/12/22	30	27.47	0	0.00	27.70	30	2,010	1.49%
2018/12/20	0	0.00	7	26.50	26.10	-7	2,275	-0.31%
2018/12/10	0	0.00	1	25.80	25.35	-1	4,155	-0.02%
2018/12/04	7	26.25	2	26.10	26.10	5	4,991	0.10%
2018/11/30	1	25.35	11	25.49	25.55	-10	5,162	-0.19%
2018/11/29	0	0.00	1	26.25	26.10	-1	5,170	-0.02%
2018/11/27	1	25.95	0	0.00	25.85	1	5,151	0.02%
2018/11/26	4	25.89	4	25.95	26.45	0	5,143	0.00%
2018/11/23	0	0.00	0	26.75	26.70	0	5,140	0.00%
2018/11/22	1	27.10	0	0.00	27.00	1	5,145	0.02%
2018/11/20	0	0.00	2	27.38	27.40	-2	5,197	-0.04%
2018/11/15	1	27.90	0	0.00	27.90	1	5,487	0.02%
2018/11/14	3	28.53	1	28.65	28.00	2	5,475	0.04%
2018/11/13	1	27.05	1	27.20	27.40	0	5,381	0.00%
2018/11/12	0	0.00	2	27.50	27.40	-2	5,380	-0.04%
2018/11/07	0	0.00	2	27.18	26.90	-2	5,373	-0.04%
2018/11/06	0	0.00	3	27.32	26.70	-3	5,392	-0.06%
2018/11/05	2	27.20	2	27.00	26.90	0	5,378	0.00%
2018/11/02	5	26.77	3	26.92	26.90	2	5,367	0.04%
2018/10/31	1	25.90	0	0.00	25.95	1	5,308	0.02%
2018/10/26	1	25.00	0	0.00	25.10	1	5,283	0.02%
2018/10/25	1	25.70	1	25.90	25.50	0	5,266	0.00%
2018/10/19	2	27.80	2	28.05	27.90	0	5,261	0.00%
2018/10/18	0	0.00	3	28.43	28.40	-3	5,244	-0.06%
2018/10/17	2	28.20	0	0.00	28.00	2	5,240	0.04%
2018/10/15	2	28.65	2	29.00	28.90	0	5,209	0.00%
2018/10/12	0	0.00	18	28.24	28.90	-18	5,187	-0.35%
2018/10/11	8	28.63	17	28.23	28.15	-9	5,151	-0.17%
2018/10/09	11	31.51	1	31.25	31.25	10	5,095	0.20%
2018/10/08	6	31.43	2	31.43	31.50	4	5,103	0.08%
2018/10/05	5	31.41	7.3	30.85	30.70	-2.3	5,050	-0.05%
2018/10/04	25	32.33	3	32.40	32.45	22	4,964	0.44%
2018/10/03	17	33.43	15	32.21	32.00	2	4,945	0.04%
2018/10/02	2	33.58	0	0.00	33.15	2	4,826	0.04%
2018/10/01	22	34.13	26	33.73	33.70	-4	4,780	-0.08%
2018/09/28	9	34.36	5	34.34	33.95	4	4,671	0.09%
2018/09/27	7	35.09	18	35.16	35.40	-11	4,499	-0.24%
2018/09/26	9.3	35.38	8	35.58	36.10	1.3	4,349	0.03%
2018/09/25	131	35.87	110	35.60	34.60	21	4,034	0.52%	大買/大賣/
2018/09/21	4	33.69	8	33.65	33.45	-4	3,571	-0.11%
2018/09/20	2	32.90	4	32.60	32.75	-2	3,398	-0.06%
2018/09/19	35	33.15	20	32.95	32.50	15	3,343	0.45%
2018/09/18	4	31.44	0	0.00	31.30	4	3,358	0.12%
2018/09/17	8	32.71	6	32.60	32.35	2	3,306	0.06%
2018/09/14	8	31.56	11	31.82	31.80	-3	3,240	-0.09%
2018/09/13	34	32.85	27	33.03	32.60	7	3,161	0.22%
2018/09/12	31	30.72	38	30.79	31.60	-7	3,062	-0.23%
2018/09/11	1	28.55	0	0.00	28.75	1	3,301	0.03%
2018/09/10	4	29.39	4	29.51	29.00	0	3,417	0.00%
2018/09/07	10	29.02	15	28.81	28.40	-5	3,528	-0.14%
2018/09/06	2	27.75	1	28.20	27.50	1	3,424	0.03%
2018/09/05	0	0.00	2	28.28	28.30	-2	3,520	-0.06%
2018/09/04	0	0.00	1	27.35	27.30	-1	3,480	-0.03%
2018/09/03	2	27.20	1	27.55	27.05	1	3,492	0.03%
2018/08/30	1	28.45	1	28.85	28.25	0	3,507	0.00%
2018/08/28	1	28.30	2	28.33	28.10	-1	3,518	-0.03%
2018/08/27	12	28.83	9	28.64	28.40	3	3,590	0.08%
2018/08/24	19	28.77	15	28.55	28.65	4	3,623	0.11%
2018/08/10	0	0.00	1	27.45	26.85	-1	3,532	-0.03%
2018/07/30	0	0.00	2	28.28	28.15	-2	4,411	-0.05%
2018/07/27	2	27.90	0	0.00	27.90	2	4,403	0.05%
2018/07/16	2	29.35	3	29.32	29.45	-1	5,258	-0.02%
2018/07/13	1	28.40	0	0.00	28.35	1	5,234	0.02%
2018/07/10	0	0.00	1	29.00	28.85	-1	5,246	-0.02%
2018/07/06	1	27.80	1	28.35	27.90	0	5,327	0.00%
2018/07/05	2	28.23	0	0.00	27.85	2	5,507	0.04%
2018/07/03	0	0.00	8	29.10	28.60	-8	5,873	-0.14%
2018/07/02	2	29.18	2	29.35	29.35	0	6,167	0.00%
2018/06/29	2	30.20	3	30.83	30.15	-1	6,152	-0.02%
2018/06/28	0	0.00	2	30.70	30.00	-2	6,147	-0.03%
2018/06/27	13	30.79	20	31.06	30.00	-7	6,209	-0.11%
2018/06/26	2	28.73	14	29.49	29.40	-12	6,028	-0.20%
2018/06/25	12	30.58	8	31.21	29.80	4	5,979	0.07%
2018/06/22	16	31.33	12	30.91	30.65	4	5,874	0.07%
2018/06/21	53	33.73	62	32.87	32.55	-9	5,762	-0.16%
2018/06/20	36	31.32	30	31.60	33.50	6	5,433	0.11%
2018/06/19	19	30.08	29	30.67	31.65	-10	4,922	-0.20%
2018/06/15	33	29.67	16	29.03	28.80	17	4,753	0.36%
2018/06/14	0	0.00	4	31.00	31.00	-4	4,518	-0.09%
2018/06/13	13	27.79	10	28.10	28.20	3	4,452	0.07%
2018/06/12	6	25.80	0	0.00	25.65	6	4,321	0.14%
2018/06/08	14	26.06	0	0.00	25.80	14	4,291	0.33%
2018/06/04	2	27.15	2	27.28	26.60	0	4,209	0.00%
2018/06/01	1	26.65	3	26.37	26.65	-2	4,125	-0.05%
2018/05/31	0	0.00	6	25.20	24.95	-6	4,041	-0.15%
2018/05/30	1	25.10	1	25.30	25.05	0	4,042	0.00%
2018/05/29	1	25.45	14	25.25	25.30	-13	4,028	-0.32%
2018/05/28	7	24.75	0	0.00	24.65	7	4,038	0.17%
2018/05/25	2	25.65	0	0.00	25.45	2	4,011	0.05%
2018/05/24	4	26.05	6	25.91	26.05	-2	4,022	-0.05%
2018/05/23	2	25.83	0	0.00	25.70	2	4,007	0.05%
2018/05/18	0	0.00	4	27.35	27.10	-4	3,931	-0.10%
2018/05/16	5	27.80	19	27.75	27.80	-14	4,012	-0.35%
2018/05/15	6	28.17	9	28.27	27.70	-3	4,006	-0.07%
2018/05/14	16	27.53	7	27.40	27.30	9	3,917	0.23%
2018/05/11	31	28.85	21	28.34	27.95	10	3,874	0.26%
2018/05/10	15	28.38	6	28.55	27.55	9	3,717	0.24%
2018/05/09	1	26.40	10	28.02	29.15	-9	3,445	-0.26%
2018/05/08	3	26.78	1	26.75	26.50	2	3,292	0.06%
2018/05/04	11	27.39	11	27.95	27.25	0	3,217	0.00%
2018/05/03	16	27.50	13	27.55	28.00	3	3,167	0.09%
2018/05/02	14	28.14	9	29.35	27.55	5	3,029	0.17%
2018/04/30	11	31.10	9	31.49	30.60	2	2,850	0.07%
2018/04/27	15	31.07	14	31.02	32.00	1	2,698	0.04%
2018/04/26	2	34.98	22	34.23	32.95	-20	2,531	-0.79%
2018/04/23	0	0.00	6	36.18	36.00	-6	2,389	-0.25%
2018/04/19	12	36.49	73	36.15	35.50	-61	2,429	-2.51%
2018/04/18	4	36.48	0	0.00	36.15	4	2,532	0.16%
2018/04/17	4	37.08	0	0.00	36.65	4	2,553	0.16%
2018/04/16	57	35.90	0	0.00	36.80	57	2,531	2.25%
2018/04/13	20	36.25	0	0.00	36.55	20	2,495	0.80%
2018/04/12	1	39.00	0	0.00	38.90	1	2,450	0.04%
2018/04/11	2	37.30	10	37.24	39.45	-8	2,378	-0.34%
2018/04/10	161	40.73	151	40.80	35.90	10	2,177	0.46%	大買/大賣/
2018/04/09	5	38.00	13	37.82	38.00	-8	1,938	-0.41%
2018/04/03	26	34.43	23	34.55	34.55	3	1,751	0.17%
2018/03/30	4	25.90	1	26.00	26.00	3	1,356	0.22%
2018/03/12	0	0.00	1	21.10	21.20	-1	1,075	-0.09%
2018/03/08	0	0.00	1	21.10	21.40	-1	1,069	-0.09%
2018/03/05	1	21.60	0	0.00	21.55	1	1,059	0.09%
2018/03/01	0	0.00	1	23.00	22.80	-1	1,030	-0.10%
2018/02/08	1	22.50	1	23.50	22.30	0	855	0.00%
2018/02/05	1	21.85	0	0.00	21.60	1	701	0.14%
2018/01/29	0	0.00	1	21.55	21.50	-1	623	-0.16%
2018/01/15	1	24.40	0	0.00	22.35	1	401	0.25%
2018/01/12	1	23.95	0	0.00	23.95	1	312	0.32%