中鋼構 (2013)-富邦-台南券商分點個股進出

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
63.1
漲跌
▼0.5
漲幅
-0.79%
成交量
370張
產業
上市鋼鐵類股▼0.10%
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－富邦-台南券商分點個股進出

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

富邦-台南券商分點個股進出
富邦-台南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	4	62.50	62.10	-4	453	-0.88%
2024/04/19	5	65.90	1	63.00	63.10	4	444	0.90%
2024/04/18	5	66.22	26	64.66	65.60	-21	429	-4.89%
2024/04/16	1	60.20	0	0.00	59.80	1	382	0.26%
2024/04/15	2	61.50	0	0.00	61.60	2	378	0.53%
2024/04/10	0	0.00	1	63.00	62.60	-1	367	-0.27%
2024/04/08	3	62.97	0	0.00	62.50	3	342	0.88%
2024/04/03	12	66.34	13	66.28	63.50	-1	322	-0.30%
2024/04/01	0	0.00	1	64.50	62.60	-1	216	-0.46%
2024/03/29	0	62.91	0	0.00	63.80	0	225	0.01%
2024/03/28	2	61.00	0	0.00	60.80	2	211	0.94%
2024/03/26	0	0.00	4	59.83	59.30	-4	204	-1.96%
2024/03/25	0	0.00	0.3	60.00	59.80	-0.3	203	-0.15%
2024/03/21	0	61.80	0	0.00	61.30	0	202	0.01%
2024/03/20	6	60.50	1	62.00	61.40	5	200	2.50%
2024/03/18	0	0.00	0	58.80	59.10	0	189	0.00%
2024/03/14	0	0.00	19	59.45	59.50	-19	187	-10.12%
2024/03/12	0	60.20	0	0.00	60.10	0	183	0.00%
2024/03/08	10	59.70	0	0.00	59.60	10	170	5.85%
2024/03/06	4	60.60	1	60.30	60.80	3	152	1.96%
2024/03/05	5	62.72	4	60.60	58.60	1	128	0.78%
2024/03/04	0	0.00	2	58.00	58.00	-2	94	-2.15%
2024/02/26	0	0.00	2	52.80	53.00	-2	63	-3.15%
2024/02/19	0	0.00	0	53.30	52.60	0	62	0.00%
2024/01/17	1	52.60	0	0.00	52.30	1	61	1.63%
2024/01/11	1	54.10	0	0.00	54.00	1	60	1.67%
2023/12/26	1	56.60	2	58.05	55.60	-1	57	-1.74%
2023/12/14	0	0.00	0.1	53.00	53.00	-0.1	34	-0.26%
2023/12/13	0	0.00	9	52.47	52.40	-9	34	-26.39%
2023/12/12	0	0.00	0.6	52.10	52.70	-0.6	34	-1.76%
2023/11/28	0	0.00	1	53.50	53.50	-1	33	-3.02%
2023/11/20	0	0.00	1	53.40	53.50	-1	35	-2.79%
2023/11/13	0	52.50	0	0.00	52.80	0	37	0.00%
2023/11/08	0	52.80	0	52.60	52.80	0	38	-0.05%
2023/11/01	0	52.50	0	0.00	51.70	0	50	0.00%
2023/10/27	0	0.00	0	51.80	51.20	0	55	-0.02%
2023/10/26	0	52.20	0	0.00	51.00	0	55	0.00%
2023/10/12	1	53.00	0	0.00	52.90	1	60	1.66%
2023/10/02	1	53.60	0	0.00	54.10	1	62	1.61%
2023/09/22	0	0.00	1	54.70	54.80	-1	66	-1.51%
2023/09/18	1	55.70	0	0.00	55.60	1	72	1.38%
2023/09/15	0	0.00	5	55.22	55.40	-5	73	-6.84%
2023/08/29	0	0.00	0	57.40	56.30	0	86	0.00%
2023/05/24	0	57.50	0	0.00	58.00	0	150	0.00%
2023/05/22	0	57.90	0	0.00	57.40	0	152	0.01%
2023/05/12	0	57.20	0	0.00	56.50	0	165	0.00%
2023/05/11	0	57.20	0	0.00	56.50	0	214	0.00%
2023/05/09	0	0.00	1	57.50	57.60	-1	218	-0.46%
2023/04/24	0	0.00	0	57.80	57.70	0	240	0.00%
2023/04/20	2	57.80	0	0.00	57.70	2	242	0.83%
2023/04/14	0	0.00	0	59.00	58.40	0	244	0.00%
2023/04/06	5	58.30	0	0.00	58.20	5	246	2.03%
2023/03/30	0	0.00	0	60.00	59.50	0	249	0.00%
2023/03/29	5	61.12	0	0.00	61.50	5	250	2.00%
2023/03/28	0	61.00	0	0.00	60.80	0	243	0.00%
2023/03/24	0	60.00	0	0.00	59.70	0	236	0.00%
2023/03/23	1	59.30	0	0.00	59.30	1	235	0.42%
2023/03/22	0	59.60	0	0.00	59.30	0	244	0.00%
2023/03/21	0	59.20	0	0.00	58.80	0	268	0.00%
2023/03/20	0	59.00	0	0.00	58.50	0	277	0.00%
2023/03/17	0	58.70	0	0.00	58.10	0	284	0.00%
2023/03/16	0	58.10	0	0.00	57.10	0	286	0.00%
2023/03/15	0	58.40	0	0.00	58.10	0	285	0.00%
2023/03/08	0	60.20	0	0.00	59.90	0	288	0.00%
2023/03/07	0	61.00	0	0.00	59.90	0	289	0.00%
2023/03/06	0	60.34	0	0.00	59.70	0	289	0.00%
2023/03/03	0	0.00	5	59.60	59.50	-5	290	-1.72%
2023/03/02	0	60.10	0	0.00	60.00	0	289	0.00%
2023/03/01	0	60.50	0	0.00	60.00	0	287	0.00%
2023/02/24	0	59.90	0	0.00	59.80	0	282	0.00%
2023/02/23	0	59.60	0	0.00	59.10	0	282	0.00%
2023/02/22	2	60.80	2	59.40	58.60	0	282	0.00%
2023/02/20	0	0.00	0.1	58.00	58.00	-0.1	277	-0.02%
2023/02/15	0	0.00	5	57.88	58.20	-5	284	-1.76%
2023/02/14	0	0.00	5	57.70	57.60	-5	283	-1.77%
2023/02/10	5	57.36	0	0.00	57.50	5	279	1.79%
2023/02/09	5	57.20	0	0.00	57.20	5	276	1.81%
2023/02/06	0	0.00	0.2	60.40	60.60	-0.2	227	-0.07%
2023/02/01	3	60.60	3	60.50	60.50	0	222	0.00%
2023/01/31	0	0.00	1	59.90	60.10	-1	220	-0.45%
2023/01/09	5	59.50	0	0.00	59.50	5	283	1.76%
2022/12/27	0	0.00	8	59.50	59.40	-8	285	-2.80%
2022/12/22	0	0.00	1	60.00	59.80	-1	288	-0.35%
2022/12/15	8	58.70	0	0.00	58.20	8	285	2.80%
2022/12/13	2	60.30	2.1	59.98	59.20	-0.1	284	-0.02%
2022/11/21	0	0.00	4	57.08	57.00	-4	278	-1.44%
2022/10/26	2	53.90	0	0.00	53.40	2	468	0.43%
2022/10/24	0	0.00	1	55.10	54.20	-1	510	-0.20%
2022/10/18	0	0.00	7	56.00	56.20	-7	468	-1.49%
2022/10/13	1	50.40	0	0.00	50.50	1	456	0.22%
2022/10/11	1	52.00	0	0.00	52.20	1	458	0.22%
2022/10/05	3	53.50	3	52.80	53.20	0	461	0.00%
2022/09/29	0	0.00	1	52.40	52.20	-1	466	-0.21%
2022/09/28	2	52.55	0	0.00	51.80	2	469	0.43%
2022/09/26	2	53.20	0	0.00	52.50	2	468	0.43%
2022/09/23	2	55.40	0	0.00	55.20	2	466	0.43%
2022/09/21	2	56.60	0	0.00	56.70	2	472	0.42%
2022/09/19	10	61.94	10	60.90	57.90	0	470	0.00%
2022/09/07	1	56.30	1	55.90	55.80	0	493	0.00%
2022/08/25	0	0.00	0.1	59.20	58.90	-0.1	537	-0.02%
2022/08/18	0	0.00	0.1	59.80	59.70	-0.1	787	-0.01%
2022/08/12	1	61.00	1	58.70	58.70	0	1,107	0.00%
2022/08/05	0	0.00	1	59.20	59.80	-1	1,165	-0.09%
2022/08/03	0	0.00	1	61.50	59.50	-1	1,156	-0.09%
2022/08/02	2	59.50	11	59.60	59.90	-9	1,124	-0.80%
2022/08/01	1	56.40	0	0.00	57.60	1	1,068	0.09%
2022/07/27	10	52.30	0	0.00	52.30	10	1,062	0.94%
2022/07/15	2.2	53.47	0	0.00	53.10	2.2	1,767	0.12%
2022/07/06	0	0.00	4	53.03	52.30	-4	1,865	-0.21%
2022/07/04	0	0.00	2	53.30	53.20	-2	1,873	-0.11%
2022/06/20	2	54.30	3	56.30	54.00	-1	1,924	-0.05%
2022/06/16	0	0.00	0.1	57.50	57.00	-0.1	1,937	0.00%
2022/06/15	6	59.67	6	58.65	58.40	0	1,934	0.00%
2022/06/08	3	59.70	4	59.48	59.50	-1	1,946	-0.05%
2022/06/07	0	0.00	3	59.93	60.00	-3	1,952	-0.15%
2022/06/02	0	0.00	1	61.19	60.70	-1	1,975	-0.05%
2022/06/01	5	62.10	40	61.61	61.40	-35	1,989	-1.76%
2022/05/31	5	61.40	5	62.00	62.00	0	1,987	0.00%
2022/05/30	12	61.31	17	61.65	61.90	-5	1,974	-0.25%
2022/05/27	11	61.35	10	61.70	61.10	1	1,909	0.05%
2022/05/26	18	61.46	21	61.59	61.50	-3	1,890	-0.16%
2022/05/25	10	59.25	16.1	60.90	61.00	-6	1,815	-0.33%
2022/05/24	23.1	60.12	21.1	60.50	59.00	2	1,788	0.11%
2022/05/23	27	58.71	22	57.30	59.00	5	1,709	0.29%
2022/05/20	2.1	56.10	2.1	56.85	57.80	0	1,719	0.00%
2022/05/19	41.1	54.38	1.1	54.52	55.00	40	1,685	2.37%
2022/05/13	1	49.80	1	50.70	50.50	0	1,647	0.00%
2022/05/12	6	51.53	6	49.65	49.65	0	1,653	0.00%
2022/05/11	3	53.30	3	52.50	52.50	0	1,652	0.00%
2022/05/10	1	52.90	3	53.20	53.80	-2	1,664	-0.12%
2022/05/09	0	54.60	0	0.00	53.50	0	1,673	0.00%
2022/05/06	6	56.10	6	56.40	56.40	0	1,674	0.00%
2022/05/05	1	57.60	1	57.20	57.20	0	1,685	0.00%
2022/05/04	2	57.35	7	57.00	57.00	-5	1,691	-0.30%
2022/05/03	18.1	60.73	117.1	59.71	58.10	-99	1,699	-5.82%	大賣/
2022/04/29	50	58.76	0	0.00	58.70	50	1,632	3.06%
2022/04/28	82.1	59.85	34	59.42	59.30	48	1,641	2.93%
2022/04/27	1	57.50	8.6	60.47	61.30	-7.6	1,297	-0.59%
2022/04/26	1	55.70	0.4	55.40	55.80	0.6	1,186	0.05%
2022/04/25	6	54.45	1	52.80	52.80	5	1,213	0.41%
2022/04/20	0	0.00	66	56.75	56.70	-66	1,537	-4.29%
2022/04/19	2	57.40	0	0.00	57.40	2	1,550	0.13%
2022/04/18	4	57.85	6	57.53	57.30	-2	1,607	-0.12%
2022/04/15	44	60.06	1	60.00	59.70	43	1,680	2.56%
2022/04/11	1	57.70	0	0.00	57.10	1	1,740	0.06%
2022/04/06	1	57.70	0	0.00	57.80	1	1,830	0.05%
2022/03/31	10	58.20	0	0.00	57.60	10	1,876	0.53%
2022/03/30	1	58.10	0	0.00	58.00	1	1,934	0.05%
2022/03/29	0	0.00	1	58.60	58.10	-1	2,011	-0.05%
2022/03/28	0.1	58.50	1	58.10	58.70	-0.9	2,178	-0.04%
2022/03/24	12	59.89	3	60.76	60.20	9	2,979	0.30%
2022/03/22	0	0.00	1	59.40	59.20	-1	2,994	-0.03%
2022/03/21	4	59.58	3	59.03	59.00	1	2,977	0.03%
2022/03/17	1	56.70	1	57.30	57.90	0	2,999	0.00%
2022/03/16	0	0.00	2	57.40	56.60	-2	3,007	-0.07%
2022/03/15	10	58.02	0	0.00	57.70	10	3,004	0.33%
2022/03/14	1	58.50	0	0.00	58.50	1	3,020	0.03%
2022/03/10	2	57.85	5	57.96	57.80	-3	3,030	-0.10%
2022/03/09	1	57.10	1	57.50	57.40	0	3,072	0.00%
2022/03/07	4	58.25	2	58.10	58.10	2	3,077	0.06%
2022/03/04	1	59.00	1.1	59.02	59.00	-0.1	3,091	0.00%
2022/03/03	1	59.60	1	59.60	59.60	0	3,122	0.00%
2022/03/02	1	59.80	0	0.00	59.60	1	3,230	0.03%
2022/03/01	6	60.27	6	59.17	59.10	0	3,524	0.00%
2022/02/25	1	58.60	1.2	58.65	58.60	-0.2	3,594	-0.01%
2022/02/24	1	57.80	1	58.30	58.30	0	3,607	0.00%
2022/02/23	1.1	60.11	0	0.00	60.30	1.1	3,593	0.03%
2022/02/22	1	61.20	33	59.62	59.90	-32	3,598	-0.89%
2022/02/21	6.1	63.67	13.2	62.86	62.00	-7.1	3,565	-0.20%
2022/02/18	2.2	61.18	0	0.00	61.40	2.2	3,475	0.06%
2022/02/17	1	61.30	11	61.00	61.30	-10	3,479	-0.29%
2022/02/15	1	60.40	1	60.10	60.10	0	3,504	0.00%
2022/02/14	10	60.50	1	60.10	60.20	9	3,553	0.25%
2022/02/09	4	61.65	6	61.10	60.90	-2	3,635	-0.06%
2022/02/07	0	0.00	1	60.10	60.10	-1	3,634	-0.03%
2022/01/26	1	58.10	2	57.85	57.70	-1	3,634	-0.03%
2022/01/25	32	58.51	2	58.95	58.00	30	3,644	0.82%
2022/01/24	2	58.15	4	58.78	58.80	-2	3,636	-0.05%
2022/01/21	0	0.00	1	61.00	60.50	-1	3,619	-0.03%
2022/01/20	2	61.50	0	0.00	62.00	2	3,589	0.06%
2022/01/19	4	60.98	3	60.77	60.70	1	3,577	0.03%
2022/01/18	1	64.10	1.2	62.00	62.40	-0.2	3,557	-0.01%
2022/01/17	1	62.30	2	62.15	62.20	-1	3,547	-0.03%
2022/01/14	5.1	62.43	6	62.53	63.30	-0.9	3,574	-0.03%
2022/01/13	51.1	62.19	83.3	62.35	63.20	-32.2	3,449	-0.93%
2022/01/12	0.3	59.49	11	59.29	59.20	-10.8	3,324	-0.32%
2022/01/11	8	61.49	4	60.95	60.50	4	3,330	0.12%
2022/01/10	1	62.70	3.5	62.43	63.00	-2.5	3,298	-0.08%
2022/01/07	1	60.30	3	61.20	60.80	-2	3,252	-0.06%
2022/01/06	11	60.61	1	60.70	60.70	10	3,277	0.31%
2022/01/05	2	61.15	1	61.00	61.00	1	3,309	0.03%
2022/01/04	6	61.77	2	61.15	61.30	4	3,333	0.12%
2022/01/03	4	60.80	3	62.23	61.40	1	3,374	0.03%
2021/12/30	3	59.27	1	59.20	59.20	2	3,390	0.06%
2021/12/29	2	59.40	1	59.90	59.40	1	3,502	0.03%
2021/12/28	1.1	59.20	1	59.50	59.20	0.1	3,643	0.00%
2021/12/27	0.1	59.72	4	59.50	59.50	-3.9	3,854	-0.10%
2021/12/24	3.3	60.80	10.6	60.27	60.20	-7.3	3,907	-0.19%
2021/12/23	2.1	62.51	3	62.93	62.00	-0.9	3,953	-0.02%
2021/12/22	21.1	64.29	11	63.55	63.80	10.1	3,997	0.25%
2021/12/21	22.6	61.30	32	60.04	63.00	-9.4	3,883	-0.24%
2021/12/20	124	59.21	74.3	58.95	61.40	49.7	3,498	1.42%	大買/
2021/12/17	0	0.00	7	55.89	55.90	-7	3,262	-0.21%
2021/12/16	1	54.20	0	0.00	54.20	1	3,338	0.03%
2021/12/15	5	54.50	4	54.45	54.40	1	3,511	0.03%
2021/12/14	6	55.15	5	54.50	54.30	1	3,888	0.03%
2021/12/13	0	0.00	2	55.20	55.80	-2	4,090	-0.05%
2021/12/09	2	55.00	1	54.60	54.60	1	4,906	0.02%
2021/12/08	5	55.50	1	55.00	55.00	4	5,242	0.08%
2021/12/06	0	0.00	1	55.10	54.70	-1	5,271	-0.02%
2021/12/03	2	56.60	0	0.00	55.30	2	5,296	0.04%
2021/12/01	0	0.00	2	55.10	54.70	-2	5,399	-0.04%
2021/11/29	1	54.40	0	0.00	54.30	1	5,436	0.02%
2021/11/26	7	57.11	45.1	54.80	55.90	-38.1	5,461	-0.70%
2021/11/25	25	58.86	25	59.00	58.90	0	5,407	0.00%
2021/11/24	47	55.33	5.5	56.00	56.60	41.5	5,206	0.80%
2021/11/23	1	52.09	0	0.00	51.50	1	5,672	0.02%
2021/11/22	0	0.00	5	50.10	51.30	-5	5,759	-0.09%
2021/11/19	2.2	50.57	0	0.00	50.60	2.2	5,905	0.04%
2021/11/18	2.1	52.00	11	51.91	51.90	-8.9	6,191	-0.14%
2021/11/16	0	52.70	0	0.00	52.10	0	6,639	0.00%
2021/11/15	0.1	52.20	2	53.10	53.00	-1.9	6,955	-0.03%
2021/11/12	1	52.50	0	0.00	52.60	1	7,126	0.01%
2021/11/11	3	53.86	1	53.50	52.90	2	7,276	0.03%
2021/11/10	0.1	53.10	0	0.00	53.00	0.1	7,675	0.00%
2021/11/09	1	53.80	6	53.55	53.50	-5	7,808	-0.06%
2021/11/08	13.2	55.41	12	54.97	54.50	1.2	7,854	0.01%
2021/11/05	0.1	53.67	0	0.00	53.70	0.1	7,874	0.00%
2021/11/01	0	55.00	0	0.00	54.70	0	7,919	0.00%
2021/10/29	10	55.60	0	0.00	55.50	10	7,904	0.13%
2021/10/22	2	56.45	28	55.25	55.20	-26	7,829	-0.33%
2021/10/21	0	0.00	10	57.70	59.10	-10	7,776	-0.13%
2021/10/19	0	0.00	1	58.80	58.80	-1	7,725	-0.01%
2021/10/18	0	58.00	18	57.45	57.50	-18	7,706	-0.23%
2021/10/15	1.3	58.30	1	57.70	58.40	0.3	7,697	0.00%
2021/10/14	3	57.83	42	57.26	57.30	-39	7,666	-0.51%
2021/10/13	10	59.77	3	60.03	59.10	7	7,630	0.09%
2021/10/12	5	59.88	2	59.00	58.60	3	7,587	0.04%
2021/10/08	0	0.00	7	61.73	60.40	-7	7,558	-0.09%
2021/10/07	18	61.64	0.1	62.30	62.10	17.9	7,491	0.24%
2021/10/06	3.2	62.20	3	60.60	60.10	0.2	7,421	0.00%
2021/10/05	7	60.44	7	59.26	60.80	0	7,331	0.00%
2021/10/04	57.1	62.39	21.1	61.95	61.50	36	7,187	0.50%
2021/10/01	0.1	61.00	1	59.30	59.20	-0.9	6,984	-0.01%
2021/09/30	1	62.00	0	0.00	62.70	1	6,923	0.01%
2021/09/29	31.2	62.76	6	62.57	62.90	25.2	6,843	0.37%
2021/09/28	6	61.17	2	61.25	60.90	4	6,777	0.06%
2021/09/27	2	61.80	2	62.05	61.00	0	6,801	0.00%
2021/09/24	5	62.04	3	62.97	62.00	2	6,880	0.03%
2021/09/23	0.1	62.40	0.1	61.00	60.60	0	7,084	0.00%
2021/09/22	1.1	60.78	5.1	60.25	61.80	-4	7,374	-0.05%
2021/09/17	30.1	62.71	30.1	62.33	63.20	0	7,359	0.00%
2021/09/16	13.1	63.63	17	63.46	61.50	-4	6,999	-0.06%
2021/09/15	10	66.97	10.1	67.09	66.60	-0.1	6,814	0.00%
2021/09/14	136	76.05	108	76.68	71.60	28	6,610	0.42%	大買/大賣/
2021/09/13	87.2	75.39	98.1	75.44	77.40	-10.9	6,078	-0.18%
2021/09/10	5.1	72.57	0	0.00	70.40	5.1	5,751	0.09%
2021/09/09	5	70.10	5	71.20	72.00	0	5,718	0.00%
2021/09/07	2	71.00	1	72.20	72.20	1	5,674	0.02%
2021/09/06	0	0.00	1	77.43	74.80	-1	5,623	-0.02%
2021/09/03	2	75.00	0	0.00	74.10	2	5,522	0.04%
2021/09/02	0	0.00	4	73.50	73.40	-4	5,496	-0.07%
2021/09/01	2	73.00	1	74.00	75.40	1	5,467	0.02%
2021/08/31	1	72.70	0	0.00	72.70	1	5,413	0.02%
2021/08/30	1	72.20	1	71.97	74.20	0	5,399	0.00%
2021/08/27	35	73.47	44.2	74.13	73.40	-9.1	5,394	-0.17%
2021/08/26	4	73.08	15	72.20	73.20	-11	4,850	-0.23%
2021/08/25	23	65.77	16.6	66.07	66.60	6.4	4,776	0.13%
2021/08/24	25.2	57.46	159.1	57.05	60.60	-133.9	4,641	-2.89%	大賣/鉅額交易
2021/08/23	12.1	54.76	9	55.42	55.10	3.1	4,421	0.07%
2021/08/20	8	52.06	9.1	52.98	53.70	-1.1	4,285	-0.03%
2021/08/19	17.1	53.12	18.9	53.30	52.50	-1.8	4,075	-0.04%
2021/08/18	11.1	49.70	20.6	49.59	51.90	-9.6	3,763	-0.25%
2021/08/17	14	49.65	12	50.10	48.75	2	3,588	0.06%
2021/08/16	113.2	50.21	119	50.17	50.90	-5.8	3,431	-0.17%	大買/大賣/
2021/08/13	23	49.01	20	48.85	47.95	3	2,999	0.10%
2021/08/12	4	47.10	3	47.38	47.60	1	2,877	0.03%
2021/08/11	30.3	46.76	1	47.20	46.40	29.3	2,896	1.01%
2021/08/10	0	0.00	11	46.01	46.45	-11	2,857	-0.38%
2021/08/09	23	46.19	15.1	46.27	46.35	7.9	2,888	0.27%
2021/08/06	0	0.00	3	44.65	44.60	-3	2,868	-0.10%
2021/08/05	0	0.00	1	44.35	44.50	-1	2,929	-0.03%
2021/08/04	1	44.13	0	0.00	44.40	1	3,034	0.03%
2021/08/03	1	44.15	0	0.00	44.15	1	3,149	0.03%
2021/08/02	0	0.00	1	43.80	44.10	-1	3,285	-0.03%
2021/07/30	0.1	43.70	0	0.00	43.60	0.1	3,391	0.00%
2021/07/26	11	44.13	0	0.00	43.90	11	3,927	0.28%
2021/07/23	2	44.10	1	44.05	44.10	1	4,044	0.02%
2021/07/22	1	43.70	1	43.60	43.65	0	4,094	0.00%
2021/07/21	1	44.80	0	0.00	43.80	1	4,146	0.02%
2021/07/20	1	44.50	0	0.00	44.45	1	4,204	0.02%
2021/07/19	2	45.90	3	45.57	45.30	-1	4,298	-0.02%
2021/07/16	0.1	44.90	0	0.00	45.00	0.1	4,576	0.00%
2021/07/15	0	0.00	3	44.80	45.20	-3	4,649	-0.06%
2021/07/14	2	44.18	0	0.00	43.95	2	4,836	0.04%
2021/07/13	2	44.50	0	0.00	44.50	2	5,117	0.04%
2021/07/12	3	46.07	0	0.00	45.35	3	5,274	0.06%
2021/07/09	0	0.00	10	45.05	45.00	-10	5,297	-0.19%
2021/07/08	0	0.00	1	45.55	45.45	-1	5,528	-0.02%
2021/07/06	0	0.00	0	46.30	46.00	0	5,665	0.00%
2021/07/05	0	0.00	0.1	47.00	46.40	-0.1	5,898	0.00%
2021/07/02	0	0.00	3	45.93	45.90	-3	6,108	-0.05%
2021/07/01	6.2	46.72	45	46.22	46.85	-38.8	6,073	-0.64%
2021/06/30	118	49.01	88.1	48.92	48.05	30	6,000	0.50%	大買/
2021/06/29	147	48.30	120.4	48.54	47.90	26.6	5,699	0.47%	大買/大賣/
2021/06/28	17	45.03	8	44.94	45.45	9	5,302	0.17%
2021/06/23	11	43.47	10	42.20	42.70	1	5,236	0.02%
2021/06/22	3	42.90	9	43.00	42.75	-6	5,260	-0.11%
2021/06/21	5	41.90	1	41.85	41.75	4	5,221	0.08%
2021/06/16	1	42.10	0	0.00	42.10	1	5,305	0.02%
2021/06/11	1	42.30	0	0.00	42.30	1	5,376	0.02%
2021/06/10	1	42.50	0	0.00	42.50	1	5,415	0.02%
2021/06/09	0.4	42.05	0	0.00	41.75	0.4	5,447	0.01%
2021/06/07	2	42.78	11	42.39	42.40	-9	5,574	-0.16%
2021/06/04	6	43.98	2	44.75	43.70	4	5,616	0.07%
2021/06/03	2	43.63	0	0.00	43.35	2	5,753	0.03%
2021/06/02	10	43.90	2	43.53	43.70	8	5,863	0.14%
2021/06/01	4	43.15	0	0.00	43.45	4	6,185	0.06%
2021/05/31	25	44.59	5	43.69	43.25	20	6,316	0.32%
2021/05/28	6	43.64	5	43.28	43.10	1	6,624	0.02%
2021/05/25	0	0.00	1	40.90	41.05	-1	6,834	-0.01%
2021/05/24	1	40.45	2	40.95	40.90	-1	6,834	-0.01%
2021/05/21	1	40.75	0	0.00	40.75	1	6,848	0.01%
2021/05/20	1	40.60	4	40.31	40.05	-3	6,852	-0.04%
2021/05/19	10	41.00	6	41.33	41.35	4	6,830	0.06%
2021/05/18	5	37.15	6	38.91	39.45	-1	6,746	-0.01%
2021/05/17	2	35.65	1	37.25	35.90	1	6,695	0.01%
2021/05/14	1.1	40.36	1	38.65	39.35	0.1	6,636	0.00%
2021/05/13	3	40.07	9	40.34	39.65	-6	6,581	-0.09%
2021/05/12	6	43.12	2.4	41.37	41.55	3.6	6,510	0.06%
2021/05/11	5	48.13	8	47.36	45.90	-3	6,400	-0.05%
2021/05/10	13	47.87	27	48.01	48.20	-14	6,281	-0.22%
2021/05/07	8	46.78	4.6	47.12	46.60	3.4	6,147	0.06%
2021/05/06	16.3	48.64	16	49.20	48.50	0.3	6,038	0.00%
2021/05/05	6.4	45.44	4	48.19	47.50	2.4	5,885	0.04%
2021/05/04	1	45.10	2	44.35	45.00	-1	5,763	-0.02%
2021/05/03	71	50.41	36	49.17	48.50	35	5,669	0.62%
2021/04/29	12	48.11	9	47.73	48.55	3	5,488	0.05%
2021/04/28	1	46.85	2	46.88	46.95	-1	5,382	-0.02%
2021/04/27	2	47.75	3	47.62	47.55	-1	5,351	-0.02%
2021/04/26	2	47.88	4	48.24	48.15	-2	5,293	-0.04%
2021/04/23	6	47.69	2	47.38	47.45	4	5,230	0.08%
2021/04/22	24	51.08	26	51.14	49.00	-2	5,142	-0.04%
2021/04/21	2	48.78	7	48.79	49.15	-5	4,854	-0.10%
2021/04/20	25	49.31	2	48.85	49.50	23	4,781	0.48%
2021/04/19	234	50.82	232	50.54	51.00	2	4,602	0.04%	大買/大賣/
2021/04/16	18	46.67	4.1	46.15	46.45	13.9	4,316	0.32%
2021/04/15	1	45.35	1	45.35	45.15	0	4,144	0.00%
2021/04/14	62	46.60	63	46.71	45.10	-1	4,100	-0.02%
2021/04/13	11	46.42	27	45.50	45.25	-16	3,883	-0.41%
2021/04/12	0	0.00	3	45.32	45.65	-3	3,834	-0.08%
2021/04/09	9	45.54	58	46.07	44.85	-49	3,734	-1.31%
2021/04/08	154	46.39	105	46.41	46.90	49	3,482	1.41%	大買/大賣/
2021/04/07	3	42.42	2	42.50	42.65	1	3,231	0.03%
2021/04/06	11	42.48	1	42.50	42.45	10	3,234	0.31%
2021/04/01	0	0.00	2	42.25	41.95	-2	3,187	-0.06%
2021/03/31	0	0.00	3	41.90	41.90	-3	3,156	-0.10%
2021/03/30	3	41.78	0	0.00	41.95	3	3,150	0.10%
2021/03/29	9	41.94	8	41.96	42.00	1	3,142	0.03%
2021/03/26	0	0.00	1	41.25	41.25	-1	3,183	-0.03%
2021/03/25	4	40.86	2	41.25	40.80	2	3,256	0.06%
2021/03/24	0	0.00	11	40.98	40.80	-11	3,215	-0.34%
2021/03/23	5	41.40	1	41.25	41.20	4	3,180	0.13%
2021/03/22	1	41.25	7	41.43	41.70	-6	3,165	-0.19%
2021/03/19	1	41.65	5	41.65	41.60	-4	3,206	-0.12%
2021/03/18	3	41.88	1	42.00	41.80	2	3,316	0.06%
2021/03/17	1	41.50	0	0.00	41.80	1	3,299	0.03%
2021/03/16	1	41.95	1	41.90	41.75	0	3,317	0.00%
2021/03/15	0	0.00	6	42.25	42.20	-6	3,278	-0.18%
2021/03/12	3	42.20	5	42.44	42.00	-2	3,244	-0.06%
2021/03/11	2	42.78	46.1	42.93	42.70	-44.1	3,194	-1.38%
2021/03/10	43	42.42	21.1	42.01	43.00	21.9	3,122	0.70%
2021/03/09	67.2	43.22	55	43.42	42.50	12.2	3,043	0.40%
2021/03/08	5.1	40.52	4	41.00	41.40	1.1	2,815	0.04%
2021/03/05	321	41.31	415	41.24	41.00	-94	2,707	-3.47%	大買/大賣/
2021/03/04	110	39.46	15	39.31	39.40	95	2,379	3.99%	大買/
2021/03/03	22	39.03	26	38.94	38.75	-4	2,235	-0.18%
2021/03/02	3	38.00	12	38.00	38.00	-9	1,860	-0.48%
2021/02/26	11	34.45	11	34.41	34.55	0	1,837	0.00%
2021/02/24	2	31.10	0	0.00	31.15	2	1,628	0.12%
2021/02/23	2	31.85	0	0.00	31.75	2	1,614	0.12%
2021/02/18	0	0.00	1	29.80	30.10	-1	1,563	-0.06%
2021/02/17	1	29.10	0	0.00	29.30	1	1,564	0.06%
2021/02/04	3	28.45	0	0.00	28.70	3	1,579	0.19%
2021/02/03	2	28.70	0	0.00	28.70	2	1,621	0.12%
2021/01/27	0.4	28.80	0	0.00	28.75	0.4	1,756	0.02%
2021/01/22	1	28.20	1	28.40	28.45	0	1,785	0.00%
2021/01/21	1	27.95	3	28.27	27.95	-2	1,785	-0.11%
2021/01/20	0	0.00	2	28.10	28.10	-2	1,796	-0.11%
2021/01/19	0	0.00	1	29.40	29.40	-1	1,775	-0.06%
2021/01/18	1	29.00	0	0.00	29.10	1	1,777	0.06%
2021/01/15	2	30.00	0	0.00	29.55	2	1,768	0.11%
2021/01/13	0	0.00	5	30.75	30.75	-5	1,747	-0.29%
2021/01/08	3	32.20	0.3	32.15	32.15	2.7	1,713	0.16%
2021/01/06	0	0.00	4	32.55	32.35	-4	1,715	-0.23%
2021/01/05	2	33.10	2	33.03	33.00	0	1,697	0.00%
2020/12/30	1	32.80	6	32.88	32.85	-5	1,686	-0.30%
2020/12/29	1	32.65	0	0.00	32.45	1	1,686	0.06%
2020/12/28	0	0.00	3	32.60	32.55	-3	1,645	-0.18%
2020/12/25	9	32.93	0	0.00	32.85	9	1,632	0.55%
2020/12/23	4	32.95	2	32.85	33.35	2	1,632	0.12%
2020/12/22	12	34.35	1	35.25	33.10	11	1,645	0.67%
2020/12/21	5	34.13	10	34.36	34.50	-5	1,568	-0.32%
2020/12/18	1	32.70	4	32.70	32.60	-3	1,468	-0.20%
2020/12/17	2	33.10	1	33.10	33.05	1	1,479	0.07%
2020/12/15	6	33.40	3	32.75	32.80	3	1,486	0.20%
2020/12/14	9	32.58	14	32.70	34.10	-5	1,440	-0.35%
2020/12/11	1	31.65	1	32.20	31.90	0	1,338	0.00%
2020/12/10	2	31.98	1	32.30	31.80	1	1,357	0.07%
2020/12/07	7	31.52	0	0.00	31.05	7	1,906	0.37%
2020/12/02	1	31.85	0	0.00	31.65	1	2,352	0.04%
2020/12/01	0	0.00	3	32.12	32.15	-3	2,356	-0.13%
2020/11/30	1	32.10	0	0.00	32.10	1	2,358	0.04%
2020/11/27	3	32.10	0	0.00	32.10	3	2,333	0.13%
2020/11/26	2	32.15	2	32.18	32.10	0	2,335	0.00%
2020/11/25	14	32.28	7	32.02	31.80	7	2,354	0.30%
2020/11/18	4	30.90	0	0.00	30.95	4	2,278	0.18%
2020/11/17	2	30.60	0	0.00	30.80	2	2,289	0.09%
2020/11/16	1	30.85	0	0.00	30.60	1	2,315	0.04%
2020/11/11	0	0.00	1	31.80	31.75	-1	2,418	-0.04%
2020/11/10	0	0.00	1	31.05	31.00	-1	2,393	-0.04%
2020/11/09	0	0.00	1	31.00	31.05	-1	2,386	-0.04%
2020/11/05	0	0.00	1	30.55	31.00	-1	2,412	-0.04%
2020/11/04	0	0.00	1	31.30	31.10	-1	2,501	-0.04%
2020/11/03	1	30.40	2	30.15	30.25	-1	2,454	-0.04%
2020/10/21	1	29.40	0	0.00	29.65	1	2,534	0.04%
2020/10/15	0	0.00	2	30.43	30.25	-2	2,579	-0.08%
2020/10/14	2	30.85	1	31.10	30.75	1	2,583	0.04%
2020/10/13	1	30.35	2	30.35	30.35	-1	2,620	-0.04%
2020/10/12	5	30.85	3	30.70	30.80	2	2,623	0.08%
2020/10/08	0	0.00	1	30.55	30.25	-1	2,659	-0.04%
2020/10/07	1	30.30	0	0.00	30.30	1	2,654	0.04%
2020/10/06	4	30.40	2	30.70	30.50	2	2,650	0.08%
2020/09/28	2	29.25	3	29.37	29.25	-1	2,632	-0.04%
2020/09/25	4	29.25	4	29.35	28.55	0	2,620	0.00%
2020/09/24	2	28.95	1	29.15	28.80	1	2,587	0.04%
2020/09/23	0	0.00	5	30.39	30.40	-5	2,554	-0.20%
2020/09/22	10	30.50	5	30.60	30.55	5	2,541	0.20%
2020/09/21	1	31.70	0	0.00	31.45	1	2,513	0.04%
2020/09/18	0	0.00	10	32.01	31.40	-10	2,496	-0.40%
2020/09/17	16	31.56	14	31.49	31.25	2	2,468	0.08%
2020/09/16	3	31.25	10	31.10	31.30	-7	2,436	-0.29%
2020/09/14	38	33.10	36	32.71	32.30	2	2,372	0.08%
2020/09/11	35	32.86	52	33.33	32.50	-17	2,214	-0.77%
2020/09/10	18	31.57	13	31.90	31.70	5	1,813	0.28%
2020/09/09	15	31.84	10	31.33	32.15	5	1,753	0.29%
2020/09/08	10	31.03	3	30.83	30.85	7	1,636	0.43%
2020/09/07	21	29.49	31	30.09	31.60	-10	1,439	-0.69%
2020/09/04	4	28.79	3	28.75	28.75	1	1,291	0.08%
2020/09/03	5	28.70	0	0.00	29.00	5	1,282	0.39%
2020/08/31	11	28.83	3	29.08	28.85	8	1,298	0.62%
2020/08/28	7	28.20	0	0.00	28.20	7	1,278	0.55%
2020/08/25	0	0.00	1	28.40	28.40	-1	1,252	-0.08%
2020/08/21	1	28.60	0	0.00	28.50	1	1,249	0.08%
2020/08/20	0	0.00	2	27.75	27.80	-2	1,237	-0.16%
2020/08/18	12	29.43	13	29.62	29.10	-1	1,173	-0.09%
2020/08/17	0	0.00	1	28.60	29.30	-1	1,091	-0.09%
2020/08/14	0	0.00	1	28.45	28.15	-1	1,063	-0.09%
2020/08/13	0	0.00	3	27.95	27.90	-3	1,055	-0.28%
2020/08/12	2	28.25	8	28.34	28.35	-6	1,059	-0.57%
2020/08/11	1	28.25	2	28.00	28.00	-1	1,063	-0.09%
2020/08/10	26	28.56	15	28.25	29.00	11	1,022	1.08%
2020/08/07	2	27.20	0	0.00	27.30	2	924	0.22%
2020/08/05	0	0.00	6	27.28	27.30	-6	893	-0.67%
2020/08/04	4	27.05	10	27.00	27.15	-6	877	-0.68%
2020/08/03	6	26.61	0	0.00	26.55	6	846	0.71%
2020/07/30	7	25.44	7	25.51	25.30	0	841	0.00%
2020/07/29	5	25.14	5	25.41	25.40	0	859	0.00%
2020/07/28	1	24.70	0	0.00	24.55	1	847	0.12%
2020/07/27	0	0.00	0	25.25	25.20	0	840	0.00%
2020/07/24	6	25.98	6	25.73	25.55	0	835	0.00%
2020/07/23	6	26.33	6	26.20	26.20	0	819	0.00%
2020/07/22	19	26.52	19	26.34	26.40	0	808	0.00%
2020/07/21	0	0.00	4	25.85	25.70	-4	770	-0.52%
2020/07/17	10	27.25	3	27.45	26.75	7	739	0.95%
2020/07/15	10	26.31	30	27.29	26.45	-20	674	-2.97%
2020/07/07	0	0.00	1	25.75	25.70	-1	591	-0.17%
2020/06/29	0	0.00	1	25.30	25.40	-1	579	-0.17%
2020/06/22	0	0.00	1	25.95	25.55	-1	573	-0.17%
2020/06/19	26	25.80	51	25.88	25.70	-25	572	-4.37%
2020/06/16	0	0.00	24	25.11	25.00	-24	549	-4.36%
2020/06/15	2	24.65	0	0.00	24.55	2	556	0.36%
2020/06/12	0	0.00	30	24.52	24.55	-30	557	-5.38%
2020/06/11	5	25.30	0	0.00	24.90	5	551	0.91%
2020/06/10	3	25.93	0	0.00	25.70	3	544	0.55%
2020/06/09	5	26.40	1	25.90	26.00	4	559	0.72%
2020/06/04	15	25.05	0	0.00	25.00	15	516	2.91%
2020/06/01	30	24.60	0	0.00	24.45	30	490	6.12%
2020/05/29	2	24.65	2	24.53	24.55	0	486	0.00%
2020/05/22	2	24.40	0	0.00	24.20	2	462	0.43%
2020/05/18	0	0.00	1	24.85	24.85	-1	433	-0.23%
2020/05/15	0	0.00	2	23.85	24.20	-2	411	-0.49%
2020/05/08	5	24.49	7	24.17	24.05	-2	376	-0.53%
2020/05/07	1	24.35	0	0.00	24.30	1	368	0.27%
2020/05/06	2	24.75	1	24.75	24.35	1	357	0.28%
2020/05/05	38	22.68	1	22.70	23.00	37	306	12.06%
2020/04/29	1	21.10	0	0.00	21.10	1	281	0.35%
2020/04/17	0	0.00	1	21.10	21.05	-1	305	-0.33%
2020/04/09	1	20.50	0	0.00	20.65	1	297	0.34%
2020/03/30	0	0.00	1	19.00	19.45	-1	299	-0.33%
2020/03/19	0	0.00	7	16.63	16.60	-7	279	-2.51%
2020/03/16	1	19.40	10	19.40	19.30	-9	258	-3.48%
2020/03/13	10	19.05	362	19.06	19.25	-352	252	-139.42%	大賣/鉅額交易
2020/03/12	1	21.50	60	21.78	21.15	-59	227	-25.96%
2020/03/03	0	0.00	2	23.90	23.90	-2	198	-1.01%
2020/03/02	0	0.00	17	23.89	23.70	-17	197	-8.63%
2020/02/27	5	24.10	30	23.83	23.70	-25	193	-12.93%
2020/02/26	0	0.00	15	23.85	23.85	-15	192	-7.79%
2020/02/25	0	0.00	4	23.70	23.60	-4	191	-2.09%
2020/02/19	1	24.35	1	24.15	24.15	0	192	0.00%
2020/01/30	0	0.00	18	23.51	23.20	-18	246	-7.29%
2020/01/20	0	0.00	1	24.85	24.85	-1	236	-0.42%
2020/01/13	0	0.00	1	25.45	25.10	-1	234	-0.43%
2020/01/07	1	24.80	0	0.00	24.75	1	230	0.43%
2019/12/24	1	24.80	0	0.00	24.80	1	338	0.30%
2019/12/23	1	24.75	0	0.00	24.80	1	338	0.30%
2019/11/11	0	0.00	1	24.60	24.60	-1	395	-0.25%
2019/11/08	7	25.15	0	0.00	25.15	7	393	1.78%
2019/11/06	2	25.60	3	25.60	25.25	-1	391	-0.26%
2019/11/05	2	24.90	0	0.00	25.00	2	360	0.55%
2019/11/01	0	0.00	2	24.45	24.40	-2	355	-0.56%
2019/10/14	1	25.10	5	25.10	25.00	-4	390	-1.02%
2019/10/09	0	0.00	1	24.95	24.95	-1	388	-0.26%
2019/10/08	1	25.75	0	0.00	25.50	1	384	0.26%
2019/10/04	0	0.00	5	25.70	25.65	-5	381	-1.31%
2019/10/03	0	0.00	1	25.90	26.00	-1	379	-0.26%
2019/10/02	0	0.00	2	26.55	26.40	-2	370	-0.54%
2019/10/01	4	25.95	2	25.85	26.00	2	306	0.65%
2019/09/20	0	0.00	1	25.20	25.20	-1	272	-0.37%
2019/09/19	1	25.55	0	0.00	25.40	1	271	0.37%
2019/09/18	6	25.47	1	25.70	25.40	5	260	1.92%
2019/09/12	1	24.70	0	0.00	24.75	1	242	0.41%
2019/08/27	0	0.00	20	23.85	23.65	-20	237	-8.44%
2019/08/23	0	0.00	149	23.59	23.80	-149	242	-61.40%	大賣/鉅額交易
2019/08/02	0	0.00	2	23.50	23.50	-2	258	-0.77%
2019/08/01	0	0.00	2	24.05	23.90	-2	262	-0.76%
2019/07/31	2	24.50	3	24.50	24.35	-1	265	-0.38%
2019/07/25	0	0.00	2	24.95	24.85	-2	287	-0.70%
2019/07/24	0	0.00	10	24.90	24.85	-10	288	-3.46%
2019/07/17	0	0.00	1	25.15	25.20	-1	299	-0.33%
2019/07/16	1	25.00	0	0.00	25.00	1	292	0.34%
2019/07/09	0	0.00	14	25.45	25.55	-14	316	-4.43%
2019/07/05	1	25.30	15	25.37	25.30	-14	328	-4.26%
2019/07/03	0	0.00	2	25.50	25.40	-2	343	-0.58%
2019/07/01	30	25.70	0	0.00	25.55	30	348	8.61%
2019/06/18	1	25.65	0	0.00	25.60	1	443	0.23%
2019/06/03	0	0.00	2	25.88	25.90	-2	562	-0.36%
2019/05/31	4	25.80	2	25.85	25.70	2	567	0.35%
2019/05/24	0	0.00	1	25.50	25.65	-1	595	-0.17%
2019/05/21	0	0.00	1	25.75	25.60	-1	665	-0.15%
2019/05/20	4	25.89	2	25.83	25.50	2	773	0.26%
2019/05/06	40	26.28	1	26.30	26.25	39	845	4.61%
2019/05/02	3	26.90	8	26.79	26.60	-5	910	-0.55%
2019/04/24	1	26.55	70	26.50	26.45	-69	919	-7.51%
2019/04/18	11	26.59	0	0.00	27.10	11	953	1.15%
2019/04/17	0	0.00	31	26.57	26.55	-31	947	-3.27%
2019/04/11	0	0.00	25	26.84	26.80	-25	974	-2.57%
2019/04/10	0	0.00	50	26.85	27.00	-50	977	-5.12%
2019/04/09	22	26.76	30	26.70	26.75	-8	985	-0.81%
2019/03/28	1	26.50	0	0.00	26.40	1	1,211	0.08%
2019/03/22	0	0.00	11	27.08	26.95	-11	1,244	-0.88%
2019/03/21	24	27.92	0	0.00	27.40	24	1,233	1.95%
2019/03/20	24	27.86	2	27.90	27.25	22	1,202	1.83%
2019/03/19	21	27.09	0	0.00	27.20	21	1,132	1.85%
2019/02/25	0	0.00	6	26.88	27.00	-6	1,281	-0.47%
2019/02/22	0	0.00	0.1	26.70	26.60	-0.1	1,281	0.00%
2019/02/21	6	27.51	15	27.42	26.80	-9	1,274	-0.71%
2019/02/20	0	0.00	45	27.44	27.40	-45	1,250	-3.60%
2019/02/19	72	27.89	8	27.22	27.80	64	1,228	5.21%
2019/02/18	3	26.27	3	26.33	26.25	0	1,133	0.00%
2019/02/15	1	26.30	0	0.00	26.20	1	1,225	0.08%
2019/02/14	0	0.00	30	26.50	26.60	-30	1,222	-2.45%
2019/02/13	0	0.00	3	26.75	26.55	-3	1,236	-0.24%
2019/02/12	7	26.74	38	26.74	27.00	-31	1,236	-2.51%
2019/02/11	6	26.90	6	26.80	26.80	0	1,231	0.00%
2019/01/30	3	26.95	3	26.85	26.50	0	1,225	0.00%
2019/01/29	3.1	26.55	1	26.50	27.00	2.1	1,236	0.17%
2019/01/28	0	0.00	28	26.38	26.35	-28	1,241	-2.26%
2019/01/25	1	26.85	13	26.87	26.50	-12	1,288	-0.93%
2019/01/24	41	26.36	77	26.79	26.80	-36	1,282	-2.81%
2019/01/23	67	26.00	3	26.05	25.90	64	1,230	5.20%
2019/01/21	0	0.00	25	25.56	25.55	-25	1,242	-2.01%
2019/01/18	0	0.00	25	26.30	26.25	-25	1,252	-2.00%
2019/01/16	5	26.55	2	26.70	26.60	3	1,313	0.23%
2019/01/14	61	26.70	9	26.85	26.30	52	1,344	3.87%
2019/01/11	5	26.50	0	0.00	26.30	5	1,354	0.37%
2019/01/10	0	0.00	75	26.47	26.65	-75	1,388	-5.40%
2019/01/09	1	25.90	0	0.00	25.85	1	1,399	0.07%
2019/01/07	0	0.00	24	25.73	25.55	-24	1,440	-1.67%
2019/01/04	75	25.22	60	25.18	25.25	15	1,486	1.01%
2019/01/02	10	25.90	0	0.00	25.80	10	1,603	0.62%
2018/12/28	6	26.59	7	26.54	26.35	-1	1,655	-0.06%
2018/12/27	0	0.00	10	26.30	26.20	-10	1,732	-0.58%
2018/12/26	3	26.85	3	26.45	26.00	0	1,791	0.00%
2018/12/25	5	26.60	15	26.70	26.60	-10	1,924	-0.52%
2018/12/24	27	28.18	41	28.20	27.40	-14	1,969	-0.71%
2018/12/22	47	27.70	31	27.76	27.70	16	2,010	0.80%
2018/12/21	0	0.00	4	25.98	26.05	-4	2,102	-0.19%
2018/12/20	19	26.41	65	26.35	26.10	-46	2,275	-2.02%
2018/12/18	0	0.00	6	25.23	25.30	-6	3,072	-0.20%
2018/12/13	6	26.03	24	25.84	25.75	-18	3,675	-0.49%
2018/12/12	16	25.80	8	25.60	25.70	8	3,781	0.21%
2018/12/11	0	0.00	2	25.60	25.40	-2	3,964	-0.05%
2018/12/10	28	25.35	0	0.00	25.35	28	4,155	0.67%
2018/12/07	15	25.30	5	25.50	25.20	10	4,567	0.22%
2018/12/06	48	25.23	0	0.00	25.20	48	4,835	0.99%
2018/12/04	10	26.17	0	0.00	26.10	10	4,991	0.20%
2018/12/03	10	25.90	7	25.75	26.10	3	5,147	0.06%
2018/11/30	30	25.38	35	25.58	25.55	-5	5,162	-0.10%
2018/11/29	2	26.48	1	26.50	26.10	1	5,170	0.02%
2018/11/28	0	0.00	2	25.80	26.00	-2	5,154	-0.04%
2018/11/27	17	25.86	1	25.85	25.85	16	5,151	0.31%
2018/11/26	9	26.04	3	26.33	26.45	6	5,143	0.12%
2018/11/23	0	0.00	15	26.97	26.70	-15	5,140	-0.29%
2018/11/22	0	0.00	6	27.23	27.00	-6	5,145	-0.12%
2018/11/19	0	0.00	1	27.55	27.50	-1	5,451	-0.02%
2018/11/16	14	27.94	2	28.20	27.50	12	5,490	0.22%
2018/11/15	5	27.91	13	27.79	27.90	-8	5,487	-0.15%
2018/11/14	80	28.38	89	28.67	28.00	-9	5,475	-0.16%
2018/11/13	0	0.00	2	27.05	27.40	-2	5,381	-0.04%
2018/11/12	74	27.67	22	27.43	27.40	52	5,380	0.97%
2018/11/09	16	27.22	0	0.00	27.30	16	5,368	0.30%
2018/11/08	5	27.10	0	0.00	27.15	5	5,363	0.09%
2018/11/07	6	27.18	12	27.09	26.90	-6	5,373	-0.11%
2018/11/06	15	27.46	32	27.13	26.70	-17	5,392	-0.32%
2018/11/05	1	27.25	18	27.23	26.90	-17	5,378	-0.32%
2018/11/02	19	27.58	62	26.99	26.90	-43	5,367	-0.80%
2018/11/01	5	26.15	2	26.15	26.10	3	5,317	0.06%
2018/10/31	1	25.70	4	25.89	25.95	-3	5,308	-0.06%
2018/10/30	5	25.42	2	25.50	25.50	3	5,298	0.06%
2018/10/29	10	25.17	7	25.21	25.40	3	5,286	0.06%
2018/10/26	75	25.46	6	25.83	25.10	69	5,283	1.31%
2018/10/25	170	25.89	1	25.80	25.50	169	5,266	3.21%	大買/鉅額交易
2018/10/24	4	26.85	13	27.05	26.85	-9	5,241	-0.17%
2018/10/23	5	28.07	9	27.96	27.55	-4	5,276	-0.08%
2018/10/22	9	28.08	23	28.23	28.10	-14	5,268	-0.27%
2018/10/19	10	27.95	14	27.99	27.90	-4	5,261	-0.08%
2018/10/18	13	28.40	13	28.50	28.40	0	5,244	0.00%
2018/10/17	3	28.15	1	29.15	28.00	2	5,240	0.04%
2018/10/16	6	29.02	0	0.00	28.65	6	5,216	0.12%
2018/10/15	15	28.83	14	28.98	28.90	1	5,209	0.02%
2018/10/12	11	28.54	16	28.72	28.90	-5	5,187	-0.10%
2018/10/11	30	28.51	21	28.54	28.15	9	5,151	0.17%
2018/10/09	35	31.40	25	31.49	31.25	10	5,095	0.20%
2018/10/08	87	31.26	12	31.49	31.50	75	5,103	1.47%
2018/10/05	69	31.36	5	31.62	30.70	64	5,050	1.27%
2018/10/04	30	32.29	37	32.38	32.45	-7	4,964	-0.14%
2018/10/03	147	33.18	21	33.34	32.00	126	4,945	2.55%	大買/鉅額交易
2018/10/02	28	33.57	118	33.21	33.15	-90	4,826	-1.86%	大賣/
2018/10/01	26	33.87	22	34.21	33.70	4	4,780	0.08%
2018/09/28	47	34.82	53	35.02	33.95	-6	4,671	-0.13%
2018/09/27	52	35.22	62	35.29	35.40	-10	4,499	-0.22%
2018/09/26	139	35.31	68	35.44	36.10	71	4,349	1.63%	大買/
2018/09/25	275	34.49	64	35.50	34.60	211	4,034	5.23%	大買/鉅額交易
2018/09/21	99	33.51	39	33.62	33.45	60	3,571	1.68%
2018/09/20	106	32.66	39	32.88	32.75	67	3,398	1.97%	大買/
2018/09/19	109	33.28	99	33.33	32.50	10	3,343	0.30%	大買/
2018/09/18	41	31.76	32	31.94	31.30	9	3,358	0.27%
2018/09/17	160	32.87	23	32.81	32.35	137	3,306	4.14%	大買/鉅額交易
2018/09/14	16	31.35	18	31.29	31.80	-2	3,240	-0.06%
2018/09/13	17	32.81	18	32.76	32.60	-1	3,161	-0.03%
2018/09/12	54	30.72	160	30.58	31.60	-106	3,062	-3.46%	大賣/鉅額交易
2018/09/11	3	28.48	3	28.60	28.75	0	3,301	0.00%
2018/09/10	52	29.03	47	28.99	29.00	5	3,417	0.15%
2018/09/07	104	28.71	111	28.84	28.40	-7	3,528	-0.20%	大買/大賣/
2018/09/06	9	28.29	19	28.21	27.50	-10	3,424	-0.29%
2018/09/05	46	28.42	45	28.42	28.30	1	3,520	0.03%
2018/09/04	0	0.00	2	27.25	27.30	-2	3,480	-0.06%
2018/09/03	6	27.47	2	27.55	27.05	4	3,492	0.11%
2018/08/31	15	28.09	5	27.95	27.85	10	3,500	0.29%
2018/08/30	18	28.43	27	28.60	28.25	-9	3,507	-0.26%
2018/08/29	2	28.13	0	0.00	28.10	2	3,505	0.06%
2018/08/28	7	28.19	0	0.00	28.10	7	3,518	0.20%
2018/08/27	19	28.76	6	28.30	28.40	13	3,590	0.36%
2018/08/24	18	28.69	51	28.61	28.65	-33	3,623	-0.91%
2018/08/23	40	27.13	17	28.15	28.15	23	3,380	0.68%
2018/08/15	1	25.65	0	0.00	25.65	1	3,511	0.03%
2018/08/13	25	26.03	2	25.80	25.60	23	3,538	0.65%
2018/08/09	0	0.00	4	27.45	27.40	-4	3,550	-0.11%
2018/08/08	0	0.00	9	27.82	27.70	-9	3,577	-0.25%
2018/08/06	0	0.00	1	27.85	28.00	-1	3,734	-0.03%
2018/07/31	0	0.00	4	28.15	28.15	-4	4,374	-0.09%
2018/07/30	17	28.83	13	28.87	28.15	4	4,411	0.09%
2018/07/26	0	0.00	1	28.00	27.85	-1	4,537	-0.02%
2018/07/24	1	28.55	1	28.50	28.05	0	4,854	0.00%
2018/07/23	0	0.00	15	27.90	27.60	-15	4,997	-0.30%
2018/07/20	0	0.00	26	28.32	27.80	-26	5,208	-0.50%
2018/07/19	7	28.59	2	28.65	28.50	5	5,216	0.10%
2018/07/18	25	28.96	1	28.60	28.80	24	5,234	0.46%
2018/07/17	27	29.30	62	29.69	29.00	-35	5,258	-0.67%
2018/07/16	45	29.45	5	29.55	29.45	40	5,258	0.76%
2018/07/13	6	28.43	2	28.43	28.35	4	5,234	0.08%
2018/07/12	6	28.50	2	28.45	28.45	4	5,243	0.08%
2018/07/11	3	28.88	0	0.00	28.45	3	5,258	0.06%
2018/07/10	12	29.17	5	29.06	28.85	7	5,246	0.13%
2018/07/09	2	28.35	2	28.13	28.70	0	5,271	0.00%
2018/07/06	3	27.87	1	27.55	27.90	2	5,327	0.04%
2018/07/05	1	28.00	1	28.45	27.85	0	5,507	0.00%
2018/07/03	3	29.50	1	28.60	28.60	2	5,873	0.03%
2018/07/02	0	0.00	2	29.63	29.35	-2	6,167	-0.03%
2018/06/29	13	30.72	19	30.87	30.15	-6	6,152	-0.10%
2018/06/28	8	30.46	15	30.17	30.00	-7	6,147	-0.11%
2018/06/27	43	31.24	28	30.68	30.00	15	6,209	0.24%
2018/06/26	31	29.33	20	29.41	29.40	11	6,028	0.18%
2018/06/25	18	31.24	9	31.18	29.80	9	5,979	0.15%
2018/06/22	11	31.95	11	32.30	30.65	0	5,874	0.00%
2018/06/21	47	33.52	39	33.35	32.55	8	5,762	0.14%
2018/06/20	252	31.78	234	31.97	33.50	18	5,433	0.33%	大買/大賣/
2018/06/19	2	30.00	40	30.98	31.65	-38	4,922	-0.77%
2018/06/15	22	29.08	7	28.91	28.80	15	4,753	0.32%
2018/06/14	0	0.00	1	31.00	31.00	-1	4,518	-0.02%
2018/06/13	37	27.26	89	26.99	28.20	-52	4,452	-1.17%
2018/06/12	1	25.80	0	0.00	25.65	1	4,321	0.02%
2018/06/08	0	0.00	2	26.10	25.80	-2	4,291	-0.05%
2018/06/07	0	0.00	1	26.35	25.85	-1	4,274	-0.02%
2018/06/06	1	26.25	1	26.40	26.10	0	4,259	0.00%
2018/06/05	4	26.18	0	0.00	26.00	4	4,232	0.09%
2018/06/04	12	27.21	4	27.28	26.60	8	4,209	0.19%
2018/06/01	2	27.00	46	26.34	26.65	-44	4,125	-1.07%
2018/05/31	1	25.20	0	0.00	24.95	1	4,041	0.02%
2018/05/30	1	25.05	0	0.00	25.05	1	4,042	0.02%
2018/05/29	0	0.00	3	25.33	25.30	-3	4,028	-0.07%
2018/05/28	6	24.78	54	24.94	24.65	-48	4,038	-1.19%
2018/05/25	1	25.50	1	25.45	25.45	0	4,011	0.00%
2018/05/24	0	0.00	3	25.78	26.05	-3	4,022	-0.07%
2018/05/23	2	26.40	1	25.95	25.70	1	4,007	0.02%
2018/05/22	4	26.93	0	0.00	26.80	4	3,965	0.10%
2018/05/21	0	0.00	1	27.05	26.85	-1	3,947	-0.03%
2018/05/18	84	27.48	0	0.00	27.10	84	3,931	2.14%
2018/05/17	15	27.45	1	27.45	27.40	14	3,933	0.36%
2018/05/16	6	27.77	3	27.80	27.80	3	4,012	0.07%
2018/05/15	13	28.02	17	28.50	27.70	-4	4,006	-0.10%
2018/05/14	24	27.39	30	27.29	27.30	-6	3,917	-0.15%
2018/05/11	17	28.19	7	28.57	27.95	10	3,874	0.26%
2018/05/10	25	28.57	17	28.66	27.55	8	3,717	0.22%
2018/05/09	66	27.82	70	27.96	29.15	-4	3,445	-0.12%
2018/05/08	6	26.81	8	26.96	26.50	-2	3,292	-0.06%
2018/05/07	7	27.64	5	27.73	27.60	2	3,261	0.06%
2018/05/04	18	28.19	17	28.37	27.25	1	3,217	0.03%
2018/05/03	73	27.88	19	27.77	28.00	54	3,167	1.70%
2018/05/02	5	28.60	5	29.29	27.55	0	3,029	0.00%
2018/04/30	10	31.71	6	31.63	30.60	4	2,850	0.14%
2018/04/27	42	30.74	42	30.83	32.00	0	2,698	0.00%
2018/04/26	11	33.65	6	33.52	32.95	5	2,531	0.20%
2018/04/25	1	36.60	0	0.00	36.60	1	2,333	0.04%
2018/04/18	2	36.33	0	0.00	36.15	2	2,532	0.08%
2018/04/17	5	37.07	0	0.00	36.65	5	2,553	0.20%
2018/04/16	0	0.00	25	35.87	36.80	-25	2,531	-0.99%
2018/04/13	0	0.00	14	37.01	36.55	-14	2,495	-0.56%
2018/04/12	7	37.91	0	0.00	38.90	7	2,450	0.29%
2018/04/11	34	37.04	10	38.45	39.45	24	2,378	1.01%
2018/04/10	17	39.98	25	37.08	35.90	-8	2,177	-0.37%
2018/04/09	17	37.75	3	37.57	38.00	14	1,938	0.72%
2018/04/03	7	34.51	41	34.49	34.55	-34	1,751	-1.94%
2018/03/31	1	28.60	0.7	28.60	28.60	0.3	1,397	0.02%
2018/03/30	16	25.61	5	25.85	26.00	11	1,356	0.81%
2018/03/29	10	22.57	10	22.71	23.65	0	1,229	0.00%
2018/03/28	5	21.86	1	21.50	21.50	4	1,140	0.35%
2018/03/26	1	20.30	0	0.00	20.30	1	1,103	0.09%
2018/03/06	0	0.00	10	21.35	21.30	-10	1,065	-0.94%
2018/03/02	10	22.30	0	0.00	22.30	10	1,041	0.96%
2018/03/01	7	22.95	4	23.40	22.80	3	1,030	0.29%
2018/02/12	3	21.32	12	21.45	21.20	-9	893	-1.01%
2018/02/09	1	21.25	1	21.40	21.75	0	878	0.00%
2018/02/08	6	22.68	10	22.91	22.30	-4	855	-0.47%
2018/02/02	1	22.00	4	21.89	21.85	-3	687	-0.44%
2018/01/31	1	21.95	2	21.18	21.55	-1	656	-0.15%
2018/01/29	0	0.00	21	21.61	21.50	-21	623	-3.37%
2018/01/26	0	0.00	1	21.80	21.75	-1	616	-0.16%
2018/01/25	4	22.43	0	0.00	22.20	4	609	0.66%
2018/01/24	0	0.00	2	21.95	22.00	-2	600	-0.33%
2018/01/23	1	22.90	1	22.35	22.30	0	594	0.00%
2018/01/22	16	22.45	0	0.00	22.35	16	582	2.74%
2018/01/18	0	0.00	1	22.60	22.60	-1	541	-0.18%
2018/01/17	0	0.00	2	23.93	23.00	-2	509	-0.39%
2018/01/15	7	23.78	12	22.43	22.35	-5	401	-1.24%
2018/01/12	4	23.73	5	23.84	23.95	-1	312	-0.32%
2018/01/02	30	19.94	0	0.00	19.85	30	106	28.12%