中鋼構 (2013)-元大-新竹經國券商分點個股進出

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
52.6
漲跌
--
漲幅
0.00%
成交量
82張
產業
上市鋼鐵類股
342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－元大-新竹經國券商分點個股進出

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

元大-新竹經國券商分點個股進出
元大-新竹經國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
2024/12/02	0.1	52.90	0	0.00	52.60	0.1	48	0.21%
2024/11/29	0.1	53.30	0	53.10	53.00	0.1	48	0.20%
2024/11/27	0	0.00	0	54.00	53.20	0	48	-0.10%
2024/11/22	0	0.00	0.1	54.10	53.50	-0.1	47	-0.30%
2024/11/20	0.1	53.10	0	0.00	53.40	0.1	46	0.31%
2024/11/05	0	0.00	0	54.00	53.30	0	51	-0.01%
2024/11/01	0.1	53.40	0	0.00	54.00	0.1	57	0.09%
2024/10/24	0.1	54.00	1	52.90	53.30	-1	58	-1.64%
2024/10/22	0.1	54.20	0	0.00	53.80	0.1	61	0.08%
2024/10/21	0	0.00	0.1	55.50	54.00	-0.1	62	-0.16%
2024/10/09	0.1	53.35	0	0.00	52.90	0.1	69	0.14%
2024/10/07	0	0.00	0.1	55.40	54.50	-0.1	73	-0.07%
2024/10/04	0.1	54.00	0	0.00	54.30	0.1	74	0.07%
2024/09/27	0	0.00	0.1	54.70	55.00	-0.1	85	-0.12%
2024/09/23	0	0.00	0.1	52.80	53.00	-0.1	90	-0.06%
2024/09/19	0	0.00	0	52.40	52.90	0	93	-0.02%
2024/09/13	0.2	52.60	0	0.00	52.20	0.2	101	0.20%
2024/09/12	0	0.00	0.1	52.15	52.40	-0.1	103	-0.10%
2024/09/11	0.1	51.40	0	0.00	50.80	0.1	106	0.11%
2024/09/09	0.1	51.50	0.1	52.30	51.30	0	111	0.00%
2024/09/06	0.1	52.60	0	0.00	52.30	0.1	111	0.09%
2024/09/05	0	0.00	0.1	53.50	52.40	-0.1	111	-0.04%
2024/09/04	0.1	53.15	0	0.00	52.00	0.1	112	0.09%
2024/08/23	0	0.00	0.2	53.50	53.80	-0.2	120	-0.17%
2024/08/09	0	0.00	30	52.20	52.00	-30	136	-22.06%
2024/08/07	0	0.00	2.1	52.09	51.90	-2.1	138	-1.52%
2024/08/05	0.1	51.00	0	0.00	50.00	0.1	139	0.07%
2024/08/02	0	55.08	0	0.00	54.50	0	137	0.02%
2024/08/01	0	0.00	0	55.20	55.40	0	138	-0.02%
2024/07/30	0	54.50	0	0.00	54.40	0	141	0.02%
2024/07/29	0.1	55.00	0	0.00	54.40	0.1	142	0.04%
2024/07/26	0	0.00	0	56.90	54.70	0	143	0.00%
2024/07/22	0.1	54.30	0	0.00	54.00	0.1	144	0.06%
2024/07/19	0	0.00	1	54.00	53.90	-1	146	-0.68%
2024/07/12	0	0.00	1	55.20	55.30	-1	224	-0.45%
2024/07/11	0	55.80	1.1	55.54	55.40	-1.1	226	-0.47%
2024/07/10	0	0.00	2	55.95	56.00	-2	229	-0.87%
2024/07/09	0.1	56.30	0	0.00	56.00	0.1	230	0.02%
2024/07/08	2	57.25	0	0.00	57.20	2	230	0.87%
2024/07/05	0.1	57.50	0	0.00	57.20	0.1	235	0.02%
2024/07/04	0	0.00	0	58.50	57.90	0	245	0.00%
2024/07/03	0	0.00	0.3	59.13	59.00	-0.3	255	-0.10%
2024/07/01	0	0.00	0.1	58.70	58.40	-0.1	373	-0.01%
2024/06/27	0.1	58.01	0	57.60	57.60	0.1	377	0.01%
2024/06/25	0.1	58.60	0	0.00	58.40	0.1	394	0.01%
2024/06/21	4.1	59.25	0	0.00	59.10	4.1	393	1.04%
2024/06/20	2.3	58.88	0	58.70	58.80	2.2	391	0.57%
2024/06/17	0	0.00	0	58.50	58.60	0	403	-0.01%
2024/06/05	0	57.90	0	0.00	57.40	0	414	0.01%
2024/06/03	0	58.40	0	0.00	58.00	0	429	0.01%
2024/05/28	0	0.00	0	58.80	58.70	0	512	0.00%
2024/05/27	0	0.00	1	57.90	57.80	-1	510	-0.20%
2024/05/24	0	58.00	0	0.00	58.00	0	508	0.00%
2024/05/23	0	58.00	0	0.00	58.00	0	508	0.00%
2024/05/20	0.2	59.80	0	0.00	59.80	0.2	503	0.04%
2024/05/17	0	59.70	0	0.00	59.30	0	501	0.00%
2024/05/15	0	59.40	0	0.00	59.10	0	500	0.00%
2024/05/10	0	60.20	0	0.00	60.20	0	493	0.00%
2024/05/08	0	60.60	0	0.00	60.20	0	489	0.00%
2024/05/02	0	61.70	0	0.00	61.60	0	481	0.00%
2024/04/29	0	62.10	0	0.00	62.10	0	479	0.00%
2024/04/25	0	62.40	0	0.00	62.30	0	472	0.00%
2024/04/23	0	63.36	0	64.10	63.60	0	464	-0.01%
2024/04/22	0	62.56	0	0.00	62.10	0	453	0.01%
2024/04/19	1	64.07	1	62.80	63.10	0	444	0.01%
2024/04/18	0	66.20	0.4	65.65	65.60	-0.4	429	-0.10%
2024/04/17	0	0.00	0	60.90	61.70	0	387	0.00%
2024/04/16	0	60.10	0	0.00	59.80	0	382	0.00%
2024/04/15	0	61.40	0	62.10	61.60	0	378	0.00%
2024/04/11	0	61.50	0	0.00	61.60	0	374	0.00%
2024/04/10	0	63.20	0	0.00	62.60	0	367	0.00%
2024/04/09	0	0.00	0	63.83	63.50	0	353	0.00%
2024/04/08	1	62.80	4	63.25	62.50	-3	342	-0.87%
2024/04/03	9.1	65.73	7	67.77	63.50	2.1	322	0.66%
2024/03/29	276	62.06	0	0.00	63.80	276	225	122.30%	大買/鉅額交易
2024/03/28	244	61.46	1	61.50	60.80	243	211	114.65%	大買/鉅額交易
2024/03/20	0.1	60.60	0	0.00	61.40	0.1	200	0.05%
2024/03/19	1	59.40	0	0.00	59.00	1	190	0.53%
2024/03/12	150	60.81	0	0.00	60.10	150	183	81.60%	大買/鉅額交易
2024/03/08	0.1	60.00	0	0.00	59.60	0.1	170	0.06%
2024/03/06	0	0.00	2.1	61.46	60.80	-2.1	152	-1.37%
2024/03/05	1	61.90	0	0.00	58.60	1	128	0.78%
2024/03/04	0	0.00	0.3	58.00	58.00	-0.3	94	-0.32%
2024/01/22	0.1	53.10	0	0.00	52.90	0.1	60	0.16%
2024/01/16	0	0.00	0.1	54.20	53.20	-0.1	60	-0.17%
2023/11/14	0	0.00	0.3	52.70	53.00	-0.3	37	-0.78%
2023/11/13	0	0.00	0.4	52.53	52.80	-0.4	37	-1.10%
2023/11/10	0.7	51.80	0	0.00	52.70	0.7	38	1.85%
2023/10/25	0	0.00	0	52.10	51.40	0	56	-0.03%
2023/10/24	0	0.00	2	51.30	50.70	-2	57	-3.49%
2023/09/27	0	55.60	0	0.00	54.00	0	63	0.00%
2023/09/19	0	0.00	1	55.70	55.80	-1	71	-1.41%
2023/09/18	0	0.00	1	55.70	55.60	-1	72	-1.38%
2023/08/24	0	0.00	1	56.00	56.00	-1	85	-1.16%
2023/08/14	0	0.00	1	55.60	55.70	-1	86	-1.16%
2023/06/19	0	0.00	1	58.20	58.10	-1	117	-0.85%
2023/05/15	1	55.50	0	0.00	56.10	1	161	0.62%
2023/04/20	0.1	58.10	0	0.00	57.70	0.1	242	0.02%
2023/04/13	0.1	58.70	0	59.00	58.50	0.1	243	0.02%
2023/04/12	1	58.50	0	0.00	58.80	1	243	0.41%
2023/04/07	0	58.50	0	0.00	58.00	0	246	0.01%
2023/04/06	0.2	58.13	0	0.00	58.20	0.2	246	0.06%
2023/03/30	0	0.00	2	59.40	59.50	-2	249	-0.80%
2023/03/29	2	61.10	0	61.20	61.50	2	250	0.79%
2023/03/28	0	61.00	2.1	60.62	60.80	-2.1	243	-0.86%
2023/03/27	0	0.00	0.1	60.45	60.50	-0.1	240	-0.02%
2023/03/23	0	59.70	0	0.00	59.30	0	235	0.00%
2023/03/22	0	59.75	0.1	59.40	59.30	-0.1	244	-0.04%
2023/03/21	0	59.20	0	0.00	58.80	0	268	0.00%
2023/03/20	0.1	59.00	0	0.00	58.50	0.1	277	0.04%
2023/03/17	0	58.20	0	0.00	58.10	0	284	0.00%
2023/03/16	0	58.30	3	57.60	57.10	-3	286	-1.05%
2023/03/13	0	0.00	1	58.20	58.60	-1	289	-0.35%
2023/03/09	0	60.00	0	0.00	59.60	0	288	0.00%
2023/03/08	4	59.90	0	0.00	59.90	4	288	1.39%
2023/03/07	0	60.20	0	0.00	59.90	0	289	0.00%
2023/03/06	0	59.93	0	0.00	59.70	0	289	0.00%
2023/03/02	0	60.40	0.1	60.30	60.00	-0.1	289	-0.03%
2023/02/24	0	59.60	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	59.50	0	0.00	58.60	2	282	0.71%
2023/02/15	2	58.30	0	0.00	58.20	2	284	0.70%
2023/02/10	0	0.00	1	57.00	57.50	-1	279	-0.36%
2023/02/08	0	0.00	2	60.40	60.10	-2	230	-0.87%
2023/02/07	0	60.20	0	0.00	60.30	0	228	0.01%
2023/02/02	0	0.00	2	59.90	60.20	-2	224	-0.89%
2023/02/01	3	60.73	0	0.00	60.50	3	222	1.35%
2023/01/06	0	0.00	0.1	58.50	59.30	-0.1	284	-0.02%
2023/01/05	0.1	57.40	0	0.00	58.50	0.1	286	0.02%
2022/12/14	0	0.00	1	58.40	58.40	-1	288	-0.35%
2022/12/12	1	57.70	2	58.75	58.00	-1	295	-0.34%
2022/12/09	1	59.20	0	0.00	58.70	1	287	0.35%
2022/12/06	1	58.90	0	0.00	57.40	1	276	0.36%
2022/11/22	0	0.00	1	56.50	56.80	-1	276	-0.36%
2022/11/17	0	0.00	1	56.20	56.50	-1	280	-0.36%
2022/11/15	1	56.50	0	0.00	56.30	1	276	0.36%
2022/11/14	1	55.70	0	0.00	56.20	1	275	0.36%
2022/11/11	0	0.00	2	56.40	55.30	-2	275	-0.73%
2022/11/10	0	0.00	1	55.60	55.50	-1	276	-0.36%
2022/11/08	2	55.20	0	0.00	54.80	2	280	0.71%
2022/11/07	0	0.00	1	54.90	54.80	-1	297	-0.34%
2022/10/26	1	54.00	0	0.00	53.40	1	468	0.21%
2022/10/24	1	54.70	0	0.00	54.20	1	510	0.20%
2022/10/21	1	55.30	1	54.60	54.70	0	508	0.00%
2022/10/18	0	0.00	1	54.70	56.20	-1	468	-0.21%
2022/10/14	1	51.60	0	0.00	51.70	1	452	0.22%
2022/10/12	0	0.00	1	51.80	52.80	-1	456	-0.22%
2022/10/03	0	52.30	0	0.00	52.20	0	463	0.01%
2022/09/23	1	55.20	0	0.00	55.20	1	466	0.21%
2022/09/19	0	0.00	2	61.29	57.90	-2	470	-0.43%
2022/09/08	0	0.00	1	56.80	56.50	-1	483	-0.21%
2022/09/07	1	56.30	0	0.00	55.80	1	493	0.20%
2022/09/06	0	56.10	0	0.00	55.80	0	518	0.00%
2022/08/30	1	57.20	0	0.00	57.30	1	531	0.19%
2022/08/25	0	0.00	1	58.80	58.90	-1	537	-0.19%
2022/08/24	1	59.40	3	59.60	58.80	-2	549	-0.36%
2022/08/17	3	59.20	1	60.00	59.10	2	841	0.24%
2022/08/15	0	0.00	1	59.70	59.30	-1	976	-0.10%
2022/08/12	1	59.20	0	0.00	58.70	1	1,107	0.09%
2022/08/08	1	59.10	0	0.00	58.70	1	1,168	0.09%
2022/08/05	0	0.00	1	60.00	59.80	-1	1,165	-0.09%
2022/08/03	2	61.00	2	60.65	59.50	0	1,156	0.00%
2022/08/02	5	59.72	8	59.94	59.90	-3	1,124	-0.27%
2022/08/01	1	57.60	1	57.60	57.60	0	1,068	0.00%
2022/07/27	0	0.00	2	52.00	52.30	-2	1,062	-0.19%
2022/07/21	1	51.90	0	0.00	52.20	1	1,720	0.06%
2022/07/18	1	53.50	0	0.00	53.50	1	1,760	0.06%
2022/07/12	1	52.20	0	0.00	51.70	1	1,802	0.06%
2022/07/07	0	0.00	0.2	52.10	52.70	-0.2	1,856	-0.01%
2022/06/28	0	0.00	2	55.50	55.60	-2	1,877	-0.11%
2022/06/24	0	0.00	1	55.00	54.80	-1	1,881	-0.05%
2022/06/23	0	0.00	1	53.60	53.40	-1	1,881	-0.05%
2022/06/20	2	54.75	0	0.00	54.00	2	1,924	0.10%
2022/06/15	0	0.00	7	60.33	58.40	-7	1,934	-0.36%
2022/06/14	0	0.00	1	57.90	57.70	-1	1,919	-0.05%
2022/06/13	3	58.03	0	0.00	57.80	3	1,926	0.16%
2022/06/06	0	0.00	2	60.90	60.70	-2	1,959	-0.10%
2022/05/31	0	0.00	0.2	61.70	62.00	-0.2	1,987	-0.01%
2022/05/30	0	0.00	1	62.10	61.90	-1	1,974	-0.05%
2022/05/27	2	61.60	0	0.00	61.10	2	1,909	0.10%
2022/05/26	2	61.60	7	61.77	61.50	-5	1,890	-0.26%
2022/05/25	1	60.10	3	60.57	61.00	-2	1,815	-0.11%
2022/05/24	6	59.45	10	59.85	59.00	-4	1,788	-0.22%
2022/05/23	4	57.28	5	58.06	59.00	-1	1,709	-0.06%
2022/05/20	10	58.17	6	59.15	57.80	4	1,719	0.23%
2022/05/19	2	54.90	7	54.84	55.00	-5	1,685	-0.30%
2022/05/16	1	50.80	0	0.00	50.80	1	1,641	0.06%
2022/05/12	1	51.70	7	50.59	49.65	-6	1,653	-0.36%
2022/05/11	2	53.00	0	0.00	52.50	2	1,652	0.12%
2022/05/09	1	53.70	1	53.50	53.50	0	1,673	0.00%
2022/05/06	1	56.20	0	0.00	56.40	1	1,674	0.06%
2022/05/04	1	57.60	0	0.00	57.00	1	1,691	0.06%
2022/05/03	1	59.30	0	0.00	58.10	1	1,699	0.06%
2022/04/29	1	58.90	2	58.30	58.70	-1	1,632	-0.06%
2022/04/28	6.3	60.00	6	60.50	59.30	0.3	1,641	0.02%
2022/04/27	3	58.47	6	60.92	61.30	-3	1,297	-0.23%
2022/04/26	1	54.00	1	55.90	55.80	0	1,186	0.00%
2022/04/25	1	53.00	0	0.00	52.80	1	1,213	0.08%
2022/04/21	1	56.70	1	56.30	56.50	0	1,389	0.00%
2022/04/18	1	57.90	0	0.00	57.30	1	1,607	0.06%
2022/04/15	4	59.83	5	60.28	59.70	-1	1,680	-0.06%
2022/04/11	1	57.80	0	0.00	57.10	1	1,740	0.06%
2022/04/07	1	57.50	2	57.20	56.90	-1	1,820	-0.05%
2022/03/25	2	60.20	0	0.00	59.50	2	2,618	0.08%
2022/03/24	0	0.00	1	60.30	60.20	-1	2,979	-0.03%
2022/03/22	0	0.00	0	59.60	59.20	0	2,994	0.00%
2022/03/21	1	59.80	1	59.00	59.00	0	2,977	0.00%
2022/03/14	1	58.60	0	0.00	58.50	1	3,020	0.03%
2022/03/11	0	0.00	2	58.00	57.90	-2	3,026	-0.07%
2022/03/07	1	57.50	2	58.15	58.10	-1	3,077	-0.03%
2022/03/03	1	59.70	1	59.80	59.60	0	3,122	0.00%
2022/02/25	0	0.00	1	58.40	58.60	-1	3,594	-0.03%
2022/02/24	2	59.10	1	58.50	58.30	1	3,607	0.03%
2022/02/23	0	0.00	2	60.00	60.30	-2	3,593	-0.06%
2022/02/22	0	0.00	2	60.90	59.90	-2	3,598	-0.06%
2022/02/21	13	62.76	6	62.97	62.00	7	3,565	0.20%
2022/02/18	1	61.00	0	0.00	61.40	1	3,475	0.03%
2022/02/17	1	61.30	0	0.00	61.30	1	3,479	0.03%
2022/02/11	0	61.50	0.1	61.50	61.70	-0.1	3,564	0.00%
2022/02/10	1	61.40	3	60.70	61.70	-2	3,578	-0.06%
2022/02/07	1	59.90	1	60.10	60.10	0	3,634	0.00%
2022/01/25	0	0.00	2	58.00	58.00	-2	3,644	-0.05%
2022/01/24	0	0.00	2	59.10	58.80	-2	3,636	-0.05%
2022/01/21	2	61.90	0	0.00	60.50	2	3,619	0.06%
2022/01/20	2	61.40	0	0.00	62.00	2	3,589	0.06%
2022/01/19	2	61.55	15	60.80	60.70	-13	3,577	-0.36%
2022/01/18	5	62.00	0	0.00	62.40	5	3,557	0.14%
2022/01/17	10	62.00	0	0.00	62.20	10	3,547	0.28%
2022/01/14	2.1	62.02	3.1	63.41	63.30	-1	3,574	-0.03%
2022/01/13	1	63.10	5.1	62.53	63.20	-4.1	3,449	-0.12%
2022/01/12	1	59.20	0	0.00	59.20	1	3,324	0.03%
2022/01/11	0	0.00	0	60.50	60.50	0	3,330	0.00%
2022/01/10	0.1	62.10	5	62.74	63.00	-4.9	3,298	-0.15%
2022/01/07	0	0.00	100	60.90	60.80	-100	3,252	-3.07%
2022/01/04	4	61.68	0	0.00	61.30	4	3,333	0.12%
2022/01/03	3	60.10	4	60.98	61.40	-1	3,374	-0.03%
2021/12/30	2	59.30	0	0.00	59.20	2	3,390	0.06%
2021/12/29	1	59.20	0	0.00	59.40	1	3,502	0.03%
2021/12/28	1	59.50	0	0.00	59.20	1	3,643	0.03%
2021/12/27	101	59.60	0	0.00	59.50	101	3,854	2.62%	大買/鉅額交易
2021/12/24	1	60.20	1	60.60	60.20	0	3,907	0.00%
2021/12/23	2	62.75	14.1	63.01	62.00	-12.1	3,953	-0.30%
2021/12/22	14.1	63.08	13	63.18	63.80	1.1	3,997	0.03%
2021/12/21	28.1	62.10	9	62.33	63.00	19.1	3,883	0.49%
2021/12/20	8	58.43	72	61.19	61.40	-64	3,498	-1.83%
2021/12/17	1	55.50	5	55.84	55.90	-4	3,262	-0.12%
2021/12/13	1	55.97	2	56.20	55.80	-1	4,090	-0.02%
2021/12/10	1	55.76	2	55.30	54.80	-1	4,301	-0.02%
2021/12/09	4	54.88	0	0.00	54.60	4	4,906	0.08%
2021/12/08	2	56.15	1	55.10	55.00	1	5,242	0.02%
2021/12/07	0	0.00	2	55.10	55.10	-2	5,258	-0.04%
2021/12/06	0	0.00	1	54.70	54.70	-1	5,271	-0.02%
2021/12/03	3	55.57	10	56.56	55.30	-7	5,296	-0.13%
2021/12/01	0	0.00	5	54.84	54.70	-5	5,399	-0.09%
2021/11/30	52	55.38	0	0.00	54.90	52	5,425	0.96%
2021/11/29	4	53.93	0	0.00	54.30	4	5,436	0.07%
2021/11/26	10	55.82	1	57.80	55.90	9	5,461	0.16%
2021/11/25	20	58.91	6	59.37	58.90	14	5,407	0.26%
2021/11/24	1	54.50	16	55.69	56.60	-15	5,206	-0.29%
2021/11/23	1.1	52.19	2	52.00	51.50	-0.9	5,672	-0.02%
2021/11/19	6	50.88	10	50.49	50.60	-4	5,905	-0.07%
2021/11/18	1	51.80	0	0.00	51.90	1	6,191	0.02%
2021/11/17	0	0.00	2	52.10	52.40	-2	6,418	-0.03%
2021/11/15	1	52.60	0	0.00	53.00	1	6,955	0.01%
2021/11/11	2	53.40	0	0.00	52.90	2	7,276	0.03%
2021/11/10	1	52.90	0	0.00	53.00	1	7,675	0.01%
2021/11/09	4.1	53.57	0	0.00	53.50	4.1	7,808	0.05%
2021/11/08	8	54.71	3	55.73	54.50	5	7,854	0.06%
2021/11/05	0	0.00	0.1	53.40	53.70	-0.1	7,874	0.00%
2021/11/01	1	55.90	1	55.10	54.70	0	7,919	0.00%
2021/10/29	2	55.75	1	56.50	55.50	1	7,904	0.01%
2021/10/28	1	56.30	0	0.00	56.50	1	7,889	0.01%
2021/10/27	1	55.80	0	0.00	55.90	1	7,881	0.01%
2021/10/25	0	0.00	11	56.10	55.60	-11	7,863	-0.14%
2021/10/22	3.2	55.01	0	0.00	55.20	3.2	7,829	0.04%
2021/10/21	1	57.70	2	58.15	59.10	-1	7,776	-0.01%
2021/10/20	1	58.80	3	57.80	57.70	-2	7,748	-0.03%
2021/10/19	1	58.70	2	58.80	58.80	-1	7,725	-0.01%
2021/10/18	0	0.00	2	56.90	57.50	-2	7,706	-0.03%
2021/10/15	0	0.00	2	58.05	58.40	-2	7,697	-0.03%
2021/10/14	2.1	58.25	0	0.00	57.30	2.1	7,666	0.03%
2021/10/13	0	0.00	1	60.30	59.10	-1	7,630	-0.01%
2021/10/12	2	59.55	1	60.90	58.60	1	7,587	0.01%
2021/10/08	3	60.27	0	0.00	60.40	3	7,558	0.04%
2021/10/07	0	0.00	3	62.40	62.10	-3	7,491	-0.04%
2021/10/06	3	61.73	2	61.30	60.10	1	7,421	0.01%
2021/10/05	6.1	59.60	8	59.96	60.80	-1.9	7,331	-0.03%
2021/10/04	6	63.60	4.1	63.87	61.50	2	7,187	0.03%
2021/10/01	1	60.20	2	60.20	59.20	-1	6,984	-0.01%
2021/09/30	2	62.10	2	63.10	62.70	0	6,923	0.00%
2021/09/29	2	63.35	9	62.47	62.90	-7	6,843	-0.10%
2021/09/28	1	60.60	1	61.30	60.90	0	6,777	0.00%
2021/09/27	5	61.36	0	0.00	61.00	5	6,801	0.07%
2021/09/24	5	62.42	2	63.35	62.00	3	6,880	0.04%
2021/09/23	2	61.45	5	60.72	60.60	-3	7,084	-0.04%
2021/09/22	3.1	61.01	1	59.50	61.80	2.1	7,374	0.03%
2021/09/17	7	62.67	7	63.43	63.20	0	7,359	0.00%
2021/09/16	8	62.68	2	63.55	61.50	6	6,999	0.09%
2021/09/15	18	67.07	6	67.52	66.60	12	6,814	0.18%
2021/09/14	41	73.37	12	76.09	71.60	29	6,610	0.44%
2021/09/13	33	75.39	34	75.99	77.40	-1	6,078	-0.02%
2021/09/10	1	70.40	2	73.05	70.40	-1	5,751	-0.02%
2021/09/08	3	71.07	5	70.38	69.60	-2	5,698	-0.04%
2021/09/07	4	72.20	4	70.88	72.20	0	5,674	0.00%
2021/09/06	12	77.43	9.8	77.57	74.80	2.2	5,623	0.04%
2021/09/03	0	0.00	5	74.40	74.10	-5	5,522	-0.09%
2021/09/02	1	73.50	0.1	73.50	73.40	0.9	5,496	0.02%
2021/09/01	1	75.50	7	73.86	75.40	-6	5,467	-0.11%
2021/08/31	2	73.15	4.2	72.52	72.70	-2.2	5,413	-0.04%
2021/08/30	5	72.58	9.2	73.47	74.20	-4.2	5,399	-0.08%
2021/08/27	25	75.14	17.3	74.41	73.40	7.7	5,394	0.14%
2021/08/26	3	72.50	5	70.98	73.20	-2	4,850	-0.04%
2021/08/25	7	64.33	8	65.88	66.60	-1	4,776	-0.02%
2021/08/24	13	58.76	23.1	58.21	60.60	-10.1	4,641	-0.22%
2021/08/23	313	55.15	8	55.46	55.10	305	4,421	6.90%	大買/鉅額交易
2021/08/20	9	51.90	6	51.82	53.70	3	4,285	0.07%
2021/08/19	636.1	52.26	21	53.06	52.50	615.1	4,075	15.09%	大買/鉅額交易
2021/08/18	7	50.26	6	50.43	51.90	1	3,763	0.03%
2021/08/17	10	49.77	16	48.58	48.75	-6	3,588	-0.17%
2021/08/16	1,061	49.17	17	50.51	50.90	1,044	3,431	30.42%	大買/鉅額交易
2021/08/13	500	48.25	8	48.07	47.95	492	2,999	16.40%	大買/鉅額交易
2021/08/12	201	47.80	2	47.42	47.60	199	2,877	6.92%	大買/鉅額交易
2021/08/11	1,057	47.35	4	47.28	46.40	1,053	2,896	36.35%	大買/鉅額交易
2021/08/10	2	45.70	11	46.10	46.45	-9	2,857	-0.31%
2021/08/09	8	46.10	28	46.08	46.35	-20	2,888	-0.69%
2021/08/06	1	43.70	1	44.60	44.60	0	2,868	0.00%
2021/08/05	1	44.20	2	44.43	44.50	-1	2,929	-0.03%
2021/08/04	0	0.00	5	44.20	44.40	-5	3,034	-0.16%
2021/08/03	1.2	44.10	0	0.00	44.15	1.2	3,149	0.04%
2021/08/02	0.2	43.75	0	0.00	44.10	0.2	3,285	0.01%
2021/07/30	2	44.05	2	43.90	43.60	0	3,391	0.00%
2021/07/29	4.1	43.55	1	43.55	43.60	3.1	3,539	0.09%
2021/07/28	0.1	43.25	1	43.40	43.05	-0.9	3,656	-0.02%
2021/07/27	1.1	42.21	0	0.00	43.40	1.1	3,749	0.03%
2021/07/23	3.1	44.25	0	0.00	44.10	3.1	4,044	0.08%
2021/07/22	1.1	44.01	0	0.00	43.65	1.1	4,094	0.03%
2021/07/21	0.3	44.50	2	44.88	43.80	-1.7	4,146	-0.04%
2021/07/20	2	44.47	1	44.20	44.45	1	4,204	0.02%
2021/07/19	14	45.50	1	45.85	45.30	13	4,298	0.30%
2021/07/16	2	45.00	0	0.00	45.00	2	4,576	0.04%
2021/07/15	5	44.58	2	45.10	45.20	3	4,649	0.06%
2021/07/14	2	43.43	2	43.78	43.95	0	4,836	0.00%
2021/07/12	3	46.07	2	46.35	45.35	1	5,274	0.02%
2021/07/09	3	45.48	2	45.05	45.00	1	5,297	0.02%
2021/07/08	1	45.45	3	45.55	45.45	-2	5,528	-0.04%
2021/07/07	0.1	45.40	2	45.70	45.10	-1.9	5,582	-0.03%
2021/07/06	1.1	46.10	2	46.13	46.00	-1	5,665	-0.02%
2021/07/05	7.6	46.59	2	46.80	46.40	5.6	5,898	0.09%
2021/07/02	5	45.91	1	45.70	45.90	4	6,108	0.07%
2021/07/01	2.1	47.73	101	46.58	46.85	-98.9	6,073	-1.63%	大賣/
2021/06/30	111	49.39	15.1	48.88	48.05	95.9	6,000	1.60%	大買/
2021/06/29	22	47.45	23.1	47.70	47.90	-1.1	5,699	-0.02%
2021/06/28	13.1	44.42	9	44.14	45.45	4.1	5,302	0.08%
2021/06/25	4	42.96	7	43.16	42.80	-3	5,173	-0.06%
2021/06/24	3	42.83	3	43.20	42.80	0	5,229	0.00%
2021/06/23	2.1	42.41	1	42.10	42.70	1.1	5,236	0.02%
2021/06/22	3.1	43.44	5	43.85	42.75	-1.9	5,260	-0.04%
2021/06/17	1	42.40	3	42.75	42.25	-2	5,278	-0.04%
2021/06/16	1	42.45	1	42.70	42.10	0	5,305	0.00%
2021/06/11	2	42.25	1	42.25	42.30	1	5,376	0.02%
2021/06/08	5	42.62	0	0.00	42.50	5	5,501	0.09%
2021/06/07	5	42.67	7	42.06	42.40	-2	5,574	-0.04%
2021/06/04	7	44.01	3	44.83	43.70	4	5,616	0.07%
2021/06/03	1	43.50	0	0.00	43.35	1	5,753	0.02%
2021/06/02	3.2	43.85	2	43.90	43.70	1.2	5,863	0.02%
2021/05/31	5	44.55	11	43.98	43.25	-6	6,316	-0.09%
2021/05/28	25	43.96	28	43.16	43.10	-3	6,624	-0.05%
2021/05/27	4	41.60	2	41.55	41.45	2	6,636	0.03%
2021/05/26	0	0.00	4	41.30	41.30	-4	6,844	-0.06%
2021/05/25	2	41.25	0	0.00	41.05	2	6,834	0.03%
2021/05/24	2	40.70	0	0.00	40.90	2	6,834	0.03%
2021/05/21	0	0.00	1	40.30	40.75	-1	6,848	-0.01%
2021/05/19	10	41.39	19	40.84	41.35	-9	6,830	-0.13%
2021/05/18	1	38.50	3	38.82	39.45	-2	6,746	-0.03%
2021/05/17	2	37.40	118	35.91	35.90	-116	6,695	-1.73%	大賣/鉅額交易
2021/05/14	2.1	39.45	2	39.58	39.35	0.1	6,636	0.00%
2021/05/13	4.1	40.00	0	0.00	39.65	4.1	6,581	0.06%
2021/05/12	2.3	41.52	7.1	41.86	41.55	-4.8	6,510	-0.07%
2021/05/11	1	45.55	1	46.00	45.90	0	6,400	0.00%
2021/05/10	8	47.33	5	47.92	48.20	3	6,281	0.05%
2021/05/07	2.1	46.79	6	46.52	46.60	-3.9	6,147	-0.06%
2021/05/06	12.1	48.34	8	48.99	48.50	4.1	6,038	0.07%
2021/05/05	10	46.52	13	47.33	47.50	-3	5,885	-0.05%
2021/05/04	3.3	46.82	18	46.71	45.00	-14.7	5,763	-0.25%
2021/05/03	106	49.07	33	49.79	48.50	73	5,669	1.29%	大買/
2021/04/29	34.3	48.27	12	48.30	48.55	22.3	5,488	0.41%
2021/04/28	3	46.83	7	47.34	46.95	-4	5,382	-0.07%
2021/04/27	5	47.62	4	47.71	47.55	1	5,351	0.02%
2021/04/26	0	0.00	19	48.26	48.15	-19	5,293	-0.36%
2021/04/23	18	47.79	31	47.92	47.45	-13	5,230	-0.25%
2021/04/22	5	51.20	23	52.28	49.00	-18	5,142	-0.35%
2021/04/21	15	49.20	14	49.21	49.15	1	4,854	0.02%
2021/04/20	38	49.64	23	48.95	49.50	15	4,781	0.31%
2021/04/19	21	50.39	6	50.57	51.00	15	4,602	0.33%
2021/04/16	10	46.49	4	46.75	46.45	6	4,316	0.14%
2021/04/15	4	45.19	8	45.29	45.15	-4	4,144	-0.10%
2021/04/14	37	46.19	71	45.50	45.10	-34	4,100	-0.83%
2021/04/13	37	45.57	1	45.70	45.25	36	3,883	0.93%
2021/04/12	5	45.12	12.1	45.29	45.65	-7.1	3,834	-0.18%
2021/04/09	13.1	44.38	2	44.73	44.85	11.1	3,734	0.30%
2021/04/08	39	46.66	2	43.30	46.90	37	3,482	1.06%
2021/04/07	3	42.52	1	42.60	42.65	2	3,231	0.06%
2021/04/06	5	42.41	5	42.29	42.45	0	3,234	0.00%
2021/04/01	22	41.95	1	42.20	41.95	21	3,187	0.66%
2021/03/30	10	41.74	0.1	42.35	41.95	9.9	3,150	0.31%
2021/03/29	0	0.00	0.6	41.82	42.00	-0.6	3,142	-0.02%
2021/03/26	0.1	40.65	20	41.25	41.25	-20	3,183	-0.63%
2021/03/25	0.1	41.00	0	0.00	40.80	0.1	3,256	0.00%
2021/03/24	0	0.00	1	41.00	40.80	-1	3,215	-0.03%
2021/03/23	3	41.33	3	41.28	41.20	0	3,180	0.00%
2021/03/22	2	41.60	1	41.70	41.70	1	3,165	0.03%
2021/03/19	3	41.77	2	41.65	41.60	1	3,206	0.03%
2021/03/18	4.5	41.88	1	41.80	41.80	3.5	3,316	0.11%
2021/03/17	1	41.55	17	41.68	41.80	-16	3,299	-0.48%
2021/03/16	4	42.10	20	41.91	41.75	-16	3,317	-0.48%
2021/03/15	6	42.23	1	42.25	42.20	5	3,278	0.15%
2021/03/12	10	42.51	6	42.08	42.00	4	3,244	0.12%
2021/03/11	3	42.53	6	42.61	42.70	-3	3,194	-0.09%
2021/03/10	2	41.95	28	42.02	43.00	-26	3,122	-0.83%
2021/03/09	29	42.57	8	42.53	42.50	21	3,043	0.69%
2021/03/08	25	40.68	24	40.76	41.40	1	2,815	0.04%
2021/03/05	82	41.62	70	40.38	41.00	12	2,707	0.44%
2021/03/04	4	38.68	10	39.14	39.40	-6	2,379	-0.25%
2021/03/03	25	39.13	22	38.55	38.75	3	2,235	0.13%
2021/03/02	10	38.00	3	38.00	38.00	7	1,860	0.38%
2021/02/26	5	34.50	6	34.45	34.55	-1	1,837	-0.05%
2021/02/25	2	31.40	0	0.00	31.45	2	1,621	0.12%
2021/02/24	2	31.55	0	0.00	31.15	2	1,628	0.12%
2021/02/23	1	31.65	3	31.82	31.75	-2	1,614	-0.12%
2021/02/22	2	31.28	2	31.35	31.35	0	1,593	0.00%
2021/02/18	2	30.15	0	0.00	30.10	2	1,563	0.13%
2021/02/17	0	0.00	2	29.10	29.30	-2	1,564	-0.13%
2021/02/05	0	0.00	1	28.60	28.60	-1	1,561	-0.06%
2021/01/26	1	28.75	0	0.00	28.75	1	1,775	0.06%
2021/01/25	1	29.00	0	0.00	28.95	1	1,780	0.06%
2021/01/22	0	0.00	2	28.05	28.45	-2	1,785	-0.11%
2021/01/19	2	29.60	0	0.00	29.40	2	1,775	0.11%
2021/01/15	2	29.95	0	0.00	29.55	2	1,768	0.11%
2021/01/06	1	32.60	0	0.00	32.35	1	1,715	0.06%
2021/01/05	5	33.00	0	0.00	33.00	5	1,697	0.29%
2020/12/29	2	33.25	2	32.80	32.45	0	1,686	0.00%
2020/12/28	3	32.70	0	0.00	32.55	3	1,645	0.18%
2020/12/25	0	0.00	3	32.97	32.85	-3	1,632	-0.18%
2020/12/24	1	33.00	0	0.00	32.85	1	1,633	0.06%
2020/12/23	1	32.55	1	32.90	33.35	0	1,632	0.00%
2020/12/22	3	33.55	2	35.08	33.10	1	1,645	0.06%
2020/12/21	4	34.20	4	33.90	34.50	0	1,568	0.00%
2020/12/18	1	32.65	0	0.00	32.60	1	1,468	0.07%
2020/12/16	0	0.00	1	33.00	33.05	-1	1,485	-0.07%
2020/12/14	1	33.50	5	33.29	34.10	-4	1,440	-0.28%
2020/12/11	0	0.00	1	31.75	31.90	-1	1,338	-0.07%
2020/12/10	0	0.00	2	32.23	31.80	-2	1,357	-0.15%
2020/12/07	1	31.25	0	0.00	31.05	1	1,906	0.05%
2020/12/03	0	0.00	5	31.45	31.35	-5	2,204	-0.23%
2020/12/02	3	31.85	0	0.00	31.65	3	2,352	0.13%
2020/12/01	0	0.00	3	32.13	32.15	-3	2,356	-0.13%
2020/11/30	0	0.00	2	32.45	32.10	-2	2,358	-0.08%
2020/11/27	0	0.00	1	32.25	32.10	-1	2,333	-0.04%
2020/11/26	6	32.02	0	0.00	32.10	6	2,335	0.26%
2020/11/25	1	32.95	4	32.11	31.80	-3	2,354	-0.13%
2020/11/24	1	31.35	0	0.00	31.15	1	2,270	0.04%
2020/11/18	1	30.75	0	0.00	30.95	1	2,278	0.04%
2020/11/13	0	0.00	2	30.98	31.00	-2	2,331	-0.09%
2020/11/12	2	31.38	1	31.20	31.10	1	2,406	0.04%
2020/11/11	1	31.65	1	31.70	31.75	0	2,418	0.00%
2020/11/10	0	0.00	1	31.20	31.00	-1	2,393	-0.04%
2020/11/06	2	30.80	0	0.00	30.55	2	2,383	0.08%
2020/11/05	1	31.00	0	0.00	31.00	1	2,412	0.04%
2020/11/04	1	31.55	2	31.15	31.10	-1	2,501	-0.04%
2020/10/30	0	0.00	5	29.39	29.50	-5	2,464	-0.20%
2020/10/28	7	30.26	0	0.00	29.90	7	2,542	0.28%
2020/10/26	0	0.00	1	29.40	29.40	-1	2,524	-0.04%
2020/10/20	0	0.00	1	29.45	29.50	-1	2,542	-0.04%
2020/10/16	0	0.00	2	30.15	29.75	-2	2,577	-0.08%
2020/10/15	0	0.00	2	30.65	30.25	-2	2,579	-0.08%
2020/10/14	2	31.00	0	0.00	30.75	2	2,583	0.08%
2020/10/13	5	30.61	2	30.55	30.35	3	2,620	0.11%
2020/10/08	2	30.35	0	0.00	30.25	2	2,659	0.08%
2020/10/06	0	0.00	1	30.65	30.50	-1	2,650	-0.04%
2020/09/30	0	0.00	1	29.55	29.60	-1	2,646	-0.04%
2020/09/29	0	0.00	1	29.50	29.40	-1	2,642	-0.04%
2020/09/25	5	29.12	2	28.55	28.55	3	2,620	0.11%
2020/09/22	2	30.45	0	0.00	30.55	2	2,541	0.08%
2020/09/21	0	0.00	4	31.58	31.45	-4	2,513	-0.16%
2020/09/18	4	31.60	1	31.85	31.40	3	2,496	0.12%
2020/09/14	22	32.28	4	32.95	32.30	18	2,372	0.76%
2020/09/11	12	33.23	13	34.13	32.50	-1	2,214	-0.05%
2020/09/10	10	32.10	11	31.51	31.70	-1	1,813	-0.06%
2020/09/09	18	31.27	20	31.18	32.15	-2	1,753	-0.11%
2020/09/08	7	30.66	5	31.12	30.85	2	1,636	0.12%
2020/09/07	5	29.78	4	30.24	31.60	1	1,439	0.07%
2020/09/04	0	0.00	2	28.75	28.75	-2	1,291	-0.15%
2020/09/03	2	28.90	0	0.00	29.00	2	1,282	0.16%
2020/09/02	1	28.45	4	28.45	28.60	-3	1,301	-0.23%
2020/08/31	4	28.55	4	28.73	28.85	0	1,298	0.00%
2020/08/28	1	28.20	0	0.00	28.20	1	1,278	0.08%
2020/08/27	3	28.43	4	28.70	28.20	-1	1,271	-0.08%
2020/08/26	6	28.40	0	0.00	28.35	6	1,259	0.48%
2020/08/25	0	0.00	4	28.65	28.40	-4	1,252	-0.32%
2020/08/24	1	28.50	0	0.00	28.45	1	1,242	0.08%
2020/08/21	4	28.30	0	0.00	28.50	4	1,249	0.32%
2020/08/19	0	0.00	4	28.75	28.75	-4	1,201	-0.33%
2020/08/18	3	29.52	0	0.00	29.10	3	1,173	0.26%
2020/08/17	2	28.75	2	28.75	29.30	0	1,091	0.00%
2020/08/14	1	28.45	1	28.25	28.15	0	1,063	0.00%
2020/08/13	0	0.00	11	28.50	27.90	-11	1,055	-1.04%
2020/08/12	10	28.35	0	0.00	28.35	10	1,059	0.94%
2020/08/11	1	28.35	0	0.00	28.00	1	1,063	0.09%
2020/08/10	16	28.30	1	28.50	29.00	15	1,022	1.47%
2020/08/07	0	0.00	2	27.20	27.30	-2	924	-0.22%
2020/07/29	0	0.00	1	25.00	25.40	-1	859	-0.12%
2020/07/22	0	0.00	1	26.30	26.40	-1	808	-0.12%
2020/07/21	1	25.85	2	25.85	25.70	-1	770	-0.13%
2020/07/20	1	26.25	2	26.50	26.45	-1	756	-0.13%
2020/07/17	0	0.00	5	26.96	26.75	-5	739	-0.68%
2020/07/16	2	26.30	2	26.60	26.70	0	690	0.00%
2020/07/08	0	0.00	4	25.78	25.75	-4	593	-0.67%
2020/07/02	0	0.00	2	25.80	25.90	-2	585	-0.34%
2020/06/29	1	25.40	1	25.40	25.40	0	579	0.00%
2020/06/23	0	0.00	1	25.70	25.65	-1	574	-0.17%
2020/06/19	2	25.95	0	0.00	25.70	2	572	0.35%
2020/06/09	1	26.40	0	0.00	26.00	1	559	0.18%
2020/05/19	0	0.00	1	24.60	24.40	-1	445	-0.22%
2020/05/18	0	0.00	2	24.65	24.85	-2	433	-0.46%
2020/05/13	0	0.00	0	23.50	23.50	0	392	0.00%
2020/05/11	1	24.10	2	24.30	24.10	-1	382	-0.26%
2020/05/08	2	24.25	0	0.00	24.05	2	376	0.53%
2020/05/07	0	0.00	1	24.15	24.30	-1	368	-0.27%
2020/05/06	0	0.00	3	24.37	24.35	-3	357	-0.84%
2020/04/15	1	21.05	0	0.00	21.25	1	303	0.33%
2020/03/26	0	0.00	1	19.45	19.45	-1	297	-0.34%
2020/03/23	0	0.00	1	17.40	17.55	-1	287	-0.35%
2020/03/20	1	17.40	0	0.00	17.60	1	284	0.35%
2020/03/19	0	0.00	1	16.65	16.60	-1	279	-0.36%
2020/03/17	0	0.00	5	18.50	18.90	-5	263	-1.90%
2020/03/16	1	19.50	2	19.63	19.30	-1	258	-0.39%
2020/03/13	2	19.10	0	0.00	19.25	2	252	0.79%
2020/03/12	1	21.15	0	0.00	21.15	1	227	0.44%
2020/03/11	1	22.70	0	0.00	22.55	1	212	0.47%
2020/03/10	1	22.70	1	22.65	22.85	0	211	0.00%
2020/03/09	2	23.30	0	0.00	22.95	2	203	0.98%
2020/03/06	1	23.50	0	0.00	23.50	1	198	0.50%
2020/02/19	1	24.30	1	24.20	24.15	0	192	0.00%
2020/01/30	2	23.68	0	0.00	23.20	2	246	0.81%
2020/01/15	1	24.95	0	0.00	24.85	1	237	0.42%
2020/01/07	0	0.00	1	24.75	24.75	-1	230	-0.43%
2019/11/28	0	0.00	2	24.70	24.55	-2	395	-0.51%
2019/11/25	0	0.00	4	24.70	24.80	-4	397	-1.01%
2019/11/22	1	24.35	0	0.00	24.40	1	395	0.25%
2019/11/20	0	0.00	1	24.60	24.60	-1	401	-0.25%
2019/11/15	1	24.30	0	0.00	24.35	1	402	0.25%
2019/11/14	0	0.00	5	24.45	24.50	-5	398	-1.26%
2019/11/11	2	24.65	0	0.00	24.60	2	395	0.51%
2019/11/06	1	25.25	0	0.00	25.25	1	391	0.26%
2019/11/05	0	0.00	3	24.85	25.00	-3	360	-0.83%
2019/10/30	1	24.50	2	24.73	24.75	-1	361	-0.28%
2019/10/29	2	24.75	0	0.00	24.60	2	362	0.55%
2019/10/18	0	0.00	5	25.05	25.00	-5	371	-1.35%
2019/10/03	1	26.00	0	0.00	26.00	1	379	0.26%
2019/10/02	5	26.80	1	26.35	26.40	4	370	1.08%
2019/10/01	4	25.69	5	25.45	26.00	-1	306	-0.33%
2019/09/27	5	24.80	0	0.00	24.70	5	273	1.83%
2019/09/26	2	25.05	1	25.10	24.90	1	273	0.37%
2019/09/25	1	24.85	0	0.00	24.95	1	271	0.37%
2019/09/24	5	25.09	4	25.11	25.15	1	272	0.37%
2019/09/23	1	24.90	0	0.00	24.95	1	273	0.37%
2019/09/20	2	25.20	0	0.00	25.20	2	272	0.73%
2019/09/18	0	0.00	14	25.40	25.40	-14	260	-5.38%
2019/09/12	0	0.00	5	24.75	24.75	-5	242	-2.06%
2019/09/09	1	25.00	0	0.00	25.00	1	245	0.41%
2019/09/06	12	25.08	0	0.00	25.05	12	244	4.91%
2019/09/05	0	0.00	10	24.62	24.85	-10	232	-4.30%
2019/08/15	10	23.10	0	0.00	23.10	10	241	4.14%
2019/08/01	0	0.00	2	23.90	23.90	-2	262	-0.76%
2019/07/31	10	24.36	0	0.00	24.35	10	265	3.76%
2019/07/18	0	0.00	2	24.95	24.90	-2	297	-0.67%
2019/05/22	0	0.00	1	25.65	25.40	-1	634	-0.16%
2019/05/15	1	25.00	0	0.00	24.95	1	783	0.13%
2019/05/14	0	0.00	19	24.45	24.90	-19	794	-2.39%
2019/05/09	0	0.00	3	25.77	25.75	-3	823	-0.36%
2019/05/06	1	26.30	2	26.25	26.25	-1	845	-0.12%
2019/05/02	0	0.00	1	27.00	26.60	-1	910	-0.11%
2019/04/30	1	26.30	0	0.00	26.35	1	902	0.11%
2019/04/29	2	26.45	0	0.00	26.40	2	917	0.22%
2019/04/23	1	26.60	0	0.00	26.55	1	920	0.11%
2019/04/22	0	0.00	1.4	26.69	26.70	-1.4	933	-0.14%
2019/04/19	2	26.90	0	0.00	26.70	2	939	0.21%
2019/04/18	1	26.95	0	0.00	27.10	1	953	0.10%
2019/04/17	1	26.60	10	26.60	26.55	-9	947	-0.95%
2019/04/16	1	26.60	0	0.00	26.65	1	945	0.11%
2019/04/15	1	26.60	0	0.00	26.65	1	947	0.11%
2019/04/11	1	26.80	0	0.00	26.80	1	974	0.10%
2019/04/10	1	26.80	5	26.75	27.00	-4	977	-0.41%
2019/04/08	0	0.00	10	26.75	26.75	-10	990	-1.01%
2019/04/02	14	26.61	0	0.00	26.50	14	1,016	1.38%
2019/04/01	2	26.60	6	26.65	26.75	-4	1,100	-0.36%
2019/03/29	1	26.50	14	26.56	26.40	-13	1,204	-1.08%
2019/03/28	0	0.00	3	26.60	26.40	-3	1,211	-0.25%
2019/03/25	1	26.60	1	26.55	26.50	0	1,256	0.00%
2019/03/22	4	27.28	0	0.00	26.95	4	1,244	0.32%
2019/03/21	4	27.75	51	27.49	27.40	-47	1,233	-3.81%
2019/03/20	15	27.70	11	27.54	27.25	4	1,202	0.33%
2019/03/19	40	27.06	3	27.10	27.20	37	1,132	3.27%
2019/03/18	2	26.85	6	26.85	26.85	-4	1,115	-0.36%
2019/03/08	1	26.60	2	26.70	26.80	-1	1,178	-0.08%
2019/03/07	2	26.88	0	0.00	26.60	2	1,223	0.16%
2019/03/04	2	27.00	0	0.00	26.95	2	1,248	0.16%
2019/02/25	1	26.75	0	0.00	27.00	1	1,281	0.08%
2019/02/22	2	26.85	0	0.00	26.60	2	1,281	0.16%
2019/02/21	5	27.12	2	27.20	26.80	3	1,274	0.24%
2019/02/20	1	27.30	50	27.36	27.40	-49	1,250	-3.92%
2019/02/19	26.1	27.42	0	0.00	27.80	26.1	1,228	2.12%
2019/02/18	21	26.34	0	0.00	26.25	21	1,133	1.85%
2019/02/14	1	26.60	0	0.00	26.60	1	1,222	0.08%
2019/02/12	6.1	26.73	5	27.00	27.00	1.1	1,236	0.09%
2019/02/11	2	26.80	0	0.00	26.80	2	1,231	0.16%
2019/01/16	1	26.60	0	0.00	26.60	1	1,313	0.08%
2019/01/14	2	26.73	0	0.00	26.30	2	1,344	0.15%
2019/01/02	0	0.00	3	25.90	25.80	-3	1,603	-0.19%
2018/12/28	1	26.75	1	26.45	26.35	0	1,655	0.00%
2018/12/26	0	0.00	1	26.55	26.00	-1	1,791	-0.06%
2018/12/25	3	26.77	0	0.00	26.60	3	1,924	0.16%
2018/12/24	4	28.04	25	28.00	27.40	-21	1,969	-1.07%
2018/12/22	23	27.24	0	0.00	27.70	23	2,010	1.14%
2018/12/20	0	0.00	4	26.30	26.10	-4	2,275	-0.18%
2018/12/19	0	0.00	6	25.18	25.30	-6	2,565	-0.23%
2018/12/13	1	26.15	0	0.00	25.75	1	3,675	0.03%
2018/12/11	1	25.55	0	0.00	25.40	1	3,964	0.03%
2018/12/10	1	25.60	0	0.00	25.35	1	4,155	0.02%
2018/12/07	1	25.25	0	0.00	25.20	1	4,567	0.02%
2018/11/30	1	25.45	0	0.00	25.55	1	5,162	0.02%
2018/11/28	0	0.00	2	25.78	26.00	-2	5,154	-0.04%
2018/11/27	2	26.03	1	26.15	25.85	1	5,151	0.02%
2018/11/26	4	26.21	21	26.12	26.45	-17	5,143	-0.33%
2018/11/21	1	27.50	0	0.00	27.20	1	5,151	0.02%
2018/11/14	26	28.41	0	0.00	28.00	26	5,475	0.47%
2018/11/13	2	27.10	10	26.90	27.40	-8	5,381	-0.15%
2018/11/12	12	27.72	3	27.60	27.40	9	5,380	0.17%
2018/11/09	0	0.00	5	27.16	27.30	-5	5,368	-0.09%
2018/11/05	10	27.50	10	26.90	26.90	0	5,378	0.00%
2018/11/02	0	0.00	1	27.35	26.90	-1	5,367	-0.02%
2018/10/30	0	0.00	5	25.30	25.50	-5	5,298	-0.09%
2018/10/29	6	25.27	0	0.00	25.40	6	5,286	0.11%
2018/10/26	0	0.00	1	25.30	25.10	-1	5,283	-0.02%
2018/10/25	1	25.60	3	25.85	25.50	-2	5,266	-0.04%
2018/10/22	0	0.00	1	28.10	28.10	-1	5,268	-0.02%
2018/10/18	1	28.20	3.1	28.06	28.40	-2.1	5,244	-0.04%
2018/10/17	8	28.62	13	28.75	28.00	-5	5,240	-0.10%
2018/10/15	1	28.90	5	29.05	28.90	-4	5,209	-0.08%
2018/10/12	2	28.35	7	28.69	28.90	-5	5,187	-0.10%
2018/10/11	9	28.50	3	28.22	28.15	6	5,151	0.12%
2018/10/09	6	31.23	2	31.48	31.25	4	5,095	0.08%
2018/10/08	3	31.15	1	31.55	31.50	2	5,103	0.04%
2018/10/05	5	31.49	2	31.53	30.70	3	5,050	0.06%
2018/10/04	8	32.21	4	32.45	32.45	4	4,964	0.08%
2018/10/03	21	32.77	11	33.66	32.00	10	4,945	0.20%
2018/10/02	6	33.18	0	0.00	33.15	6	4,826	0.12%
2018/10/01	30	33.98	20	33.64	33.70	10	4,780	0.21%
2018/09/28	5	34.63	14	35.16	33.95	-9	4,671	-0.19%
2018/09/27	11	35.21	11	35.39	35.40	0	4,499	0.00%
2018/09/26	19	35.14	18	35.84	36.10	1	4,349	0.02%
2018/09/25	28	35.63	234	36.27	34.60	-206	4,034	-5.11%	大賣/鉅額交易
2018/09/21	14	33.54	8	33.74	33.45	6	3,571	0.17%
2018/09/20	7	32.77	4	32.70	32.75	3	3,398	0.09%
2018/09/19	8	33.11	21	33.25	32.50	-13	3,343	-0.39%
2018/09/18	10	31.83	55	31.64	31.30	-45	3,358	-1.34%
2018/09/17	37	32.33	20	32.94	32.35	17	3,306	0.51%
2018/09/14	4	32.01	3	31.72	31.80	1	3,240	0.03%
2018/09/13	6	32.64	9	33.12	32.60	-3	3,161	-0.09%
2018/09/12	4	30.78	16	31.19	31.60	-12	3,062	-0.39%
2018/09/11	0	0.00	1	28.50	28.75	-1	3,301	-0.03%
2018/09/10	5	28.80	6	29.33	29.00	-1	3,417	-0.03%
2018/09/07	10	29.14	6	29.02	28.40	4	3,528	0.11%
2018/09/06	0	0.00	4	27.98	27.50	-4	3,424	-0.12%
2018/09/05	7	28.16	2	28.25	28.30	5	3,520	0.14%
2018/09/03	0	0.00	2	27.45	27.05	-2	3,492	-0.06%
2018/08/27	2	28.25	0	0.00	28.40	2	3,590	0.06%
2018/08/24	18	28.83	4	28.74	28.65	14	3,623	0.39%
2018/08/22	1	25.60	0	0.00	25.60	1	3,358	0.03%
2018/08/14	1	25.90	0	0.00	26.20	1	3,527	0.03%
2018/08/07	0	0.00	6	27.98	27.75	-6	3,683	-0.16%
2018/08/06	0	0.00	1	27.80	28.00	-1	3,734	-0.03%
2018/07/30	5	28.67	6	28.98	28.15	-1	4,411	-0.02%
2018/07/25	1	28.15	1	27.85	27.80	0	4,704	0.00%
2018/07/24	2	28.35	2	27.60	28.05	0	4,854	0.00%
2018/07/18	2	29.10	2	28.75	28.80	0	5,234	0.00%
2018/07/16	1	29.80	0	0.00	29.45	1	5,258	0.02%
2018/07/06	0	0.00	1	27.50	27.90	-1	5,327	-0.02%
2018/07/05	6	28.61	5	28.46	27.85	1	5,507	0.02%
2018/07/04	2	28.55	0	0.00	28.80	2	5,719	0.03%
2018/07/03	0	0.00	2	29.65	28.60	-2	5,873	-0.03%
2018/07/02	5	29.23	3	29.43	29.35	2	6,167	0.03%
2018/06/29	2	30.90	1	30.90	30.15	1	6,152	0.02%
2018/06/28	2	30.35	2	30.00	30.00	0	6,147	0.00%
2018/06/27	9	30.47	8	31.37	30.00	1	6,209	0.02%
2018/06/26	2	29.30	13	28.82	29.40	-11	6,028	-0.18%
2018/06/25	7	31.56	9	30.99	29.80	-2	5,979	-0.03%
2018/06/22	3	30.95	2	30.70	30.65	1	5,874	0.02%
2018/06/21	16.2	33.51	51	33.88	32.55	-34.9	5,762	-0.60%
2018/06/20	57	31.93	10	31.92	33.50	47	5,433	0.87%
2018/06/19	1	30.85	30	30.65	31.65	-29	4,922	-0.59%
2018/06/15	43	29.58	12	28.85	28.80	31	4,753	0.65%
2018/06/14	12	31.00	0	0.00	31.00	12	4,518	0.27%
2018/06/13	0	0.00	1	27.00	28.20	-1	4,452	-0.02%
2018/06/11	1	25.60	10	25.70	25.70	-9	4,305	-0.21%
2018/06/06	1	26.20	2	26.25	26.10	-1	4,259	-0.02%
2018/06/05	1	26.15	0	0.00	26.00	1	4,232	0.02%
2018/06/04	12	27.20	61	27.06	26.60	-49	4,209	-1.16%
2018/06/01	51	26.23	0	0.00	26.65	51	4,125	1.24%
2018/05/28	0	0.00	2	24.75	24.65	-2	4,038	-0.05%
2018/05/25	0	0.00	1	25.40	25.45	-1	4,011	-0.02%
2018/05/24	1	25.70	0	0.00	26.05	1	4,022	0.02%
2018/05/23	1	26.30	0	0.00	25.70	1	4,007	0.02%
2018/05/21	0	0.00	4	27.05	26.85	-4	3,947	-0.10%
2018/05/18	3	27.33	0	0.00	27.10	3	3,931	0.08%
2018/05/17	0	0.00	10	27.40	27.40	-10	3,933	-0.25%
2018/05/16	0	0.00	3	27.73	27.80	-3	4,012	-0.07%
2018/05/15	11	28.27	7	28.36	27.70	4	4,006	0.10%
2018/05/14	7	27.34	16	27.56	27.30	-9	3,917	-0.23%
2018/05/11	27	29.28	28	28.34	27.95	-1	3,874	-0.03%
2018/05/10	12	28.54	5	28.80	27.55	7	3,717	0.19%
2018/05/09	9	28.44	2	27.75	29.15	7	3,445	0.20%
2018/05/07	5	27.44	1	27.65	27.60	4	3,261	0.12%
2018/05/04	0	0.00	1	27.40	27.25	-1	3,217	-0.03%
2018/05/03	7	27.74	16	27.66	28.00	-9	3,167	-0.28%
2018/05/02	11	27.78	10	28.15	27.55	1	3,029	0.03%
2018/04/27	3	31.23	21	31.55	32.00	-18	2,698	-0.67%
2018/04/26	36	33.53	4	33.65	32.95	32	2,531	1.26%
2018/04/24	10	36.10	0	0.00	34.50	10	2,339	0.43%
2018/04/20	2	35.50	0	0.00	34.80	2	2,378	0.08%
2018/04/19	100	36.02	0	0.00	35.50	100	2,429	4.12%
2018/04/18	100	36.20	0	0.00	36.15	100	2,532	3.95%
2018/04/16	0	0.00	1	36.60	36.80	-1	2,531	-0.04%
2018/04/11	6	37.48	10	38.15	39.45	-4	2,378	-0.17%
2018/04/10	13	38.74	18	38.01	35.90	-5	2,177	-0.23%
2018/04/09	15	37.67	23	37.40	38.00	-8	1,938	-0.41%
2018/04/03	28	34.53	16	34.55	34.55	12	1,751	0.68%
2018/03/31	11	28.60	0	0.00	28.60	11	1,397	0.79%
2018/03/30	5	25.49	4	26.00	26.00	1	1,356	0.07%
2018/03/29	1	22.00	7	23.14	23.65	-6	1,229	-0.49%
2018/03/27	2	21.83	2	21.55	21.55	0	1,124	0.00%
2018/03/23	0	0.00	1	20.50	20.50	-1	1,098	-0.09%
2018/03/08	0	0.00	5	21.15	21.40	-5	1,069	-0.47%
2018/03/05	0	0.00	1	21.70	21.55	-1	1,059	-0.09%
2018/03/01	0	0.00	1	23.20	22.80	-1	1,030	-0.10%
2018/02/26	1	22.90	0	0.00	22.40	1	962	0.10%
2018/02/23	0	0.00	3	21.60	21.40	-3	929	-0.32%
2018/02/08	6	22.73	0	0.00	22.30	6	855	0.70%
2018/02/07	0	0.00	5	21.37	21.90	-5	748	-0.67%
2018/02/02	1	21.65	0	0.00	21.85	1	687	0.15%
2018/01/29	0	0.00	1	21.80	21.50	-1	623	-0.16%
2018/01/25	5	22.40	1	22.40	22.20	4	609	0.66%
2018/01/19	0	0.00	5	23.20	22.70	-5	566	-0.88%
2018/01/18	1	22.45	0	0.00	22.60	1	541	0.18%
2018/01/17	11	23.09	28	23.62	23.00	-17	509	-3.33%
2018/01/15	34	22.91	10	22.60	22.35	24	401	5.97%
2018/01/12	7	23.90	15	23.95	23.95	-8	312	-2.56%