中鋼構 (2013)-富邦-台北券商分點個股進出

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
59.8
漲跌
▲0.5
漲幅
+0.84%
成交量
194張
產業
上市鋼鐵類股
341人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中鋼構 (2013)籌碼相關－富邦-台北券商分點個股進出

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-台北券商分點個股進出
富邦-台北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
2024/05/20	0	0.00	0	59.90	59.80	0	503	0.00%
2024/05/17	0	0.00	1	59.70	59.30	-1	501	-0.20%
2024/05/10	0	0.00	0	59.70	60.20	0	493	0.00%
2024/05/09	0	0.00	0	60.20	59.80	0	492	0.00%
2024/05/06	0.1	60.70	1	60.50	60.60	-0.9	486	-0.18%
2024/05/02	0	0.00	1	61.40	61.60	-1	481	-0.21%
2024/04/30	0	61.90	2	61.75	61.80	-2	480	-0.41%
2024/04/26	1	62.50	0	0.00	61.70	1	477	0.21%
2024/04/25	0	0.00	3	63.10	62.30	-3	472	-0.63%
2024/04/24	1	62.80	0	0.00	63.10	1	469	0.21%
2024/04/23	6	64.10	3	63.50	63.60	3	464	0.65%
2024/04/22	2	63.30	0	0.00	62.10	2	453	0.44%
2024/04/19	0	0.00	5	64.00	63.10	-5	444	-1.13%
2024/04/18	7	65.30	2.1	64.60	65.60	5	429	1.16%
2024/04/17	0	0.00	2	61.40	61.70	-2	387	-0.52%
2024/04/15	2	61.20	1	61.10	61.60	1	378	0.26%
2024/04/11	0	0.00	2.2	61.57	61.60	-2.2	374	-0.59%
2024/04/10	1	62.90	0	0.00	62.60	1	367	0.27%
2024/04/09	0	0.00	1	63.10	63.50	-1	353	-0.28%
2024/04/08	2	63.50	0	64.40	62.50	2	342	0.58%
2024/04/03	63	67.90	60.1	65.80	63.50	2.9	322	0.90%
2024/04/02	0.1	62.60	0	0.00	62.30	0.1	216	0.05%
2024/04/01	1	62.90	0.1	62.40	62.60	1	216	0.44%
2024/03/29	0	0.00	16	62.16	63.80	-16	225	-7.09%
2024/03/28	0	0.00	0	61.30	60.80	0	211	-0.01%
2024/03/25	0	60.70	0	60.10	59.80	0	203	-0.01%
2024/03/22	0	0.00	1	61.30	60.00	-1	202	-0.49%
2024/03/21	0.1	61.40	0	61.20	61.30	0.1	202	0.04%
2024/03/20	0	0.00	0.1	60.30	61.40	-0.1	200	-0.03%
2024/03/15	0	59.20	0	0.00	58.90	0	188	0.00%
2024/03/12	0	0.00	1	61.00	60.10	-1	183	-0.54%
2024/03/11	1	58.60	0	0.00	58.30	1	173	0.58%
2024/03/08	0	60.10	0	60.10	59.60	0	170	0.00%
2024/03/07	0	60.61	0.1	60.18	60.40	-0.1	163	-0.04%
2024/03/06	0.1	60.90	0.1	60.80	60.80	0	152	0.00%
2024/03/05	2	59.00	4	60.42	58.60	-2	128	-1.57%
2024/03/04	1	58.00	3	57.97	58.00	-2	94	-2.12%
2024/02/29	0	0.00	4	53.30	53.00	-4	64	-6.16%
2024/02/22	0	53.90	0	0.00	52.60	0	63	0.02%
2024/02/20	0	0.00	39	52.41	52.30	-39	63	-61.84%
2024/02/16	0	0.00	28	52.71	52.50	-28	61	-45.31%
2024/02/02	0	0.00	1	53.10	53.10	-1	60	-1.65%
2024/01/30	0	53.40	0	0.00	53.20	0	60	0.02%
2024/01/29	0	53.10	0	0.00	52.90	0	60	0.00%
2024/01/12	0	54.00	0	0.00	54.00	0	59	0.03%
2024/01/05	0	54.60	0	0.00	54.50	0	61	0.01%
2024/01/04	0	0.00	0	54.70	54.40	0	62	-0.02%
2023/12/27	0	55.65	2	55.70	55.80	-2	60	-3.30%
2023/12/26	9	56.04	15	56.54	55.60	-6	57	-10.47%
2023/12/25	0	0.00	2	54.00	53.90	-2	43	-4.56%
2023/12/22	0	53.80	0	0.00	53.80	0	44	0.02%
2023/12/21	1	53.70	0	0.00	54.00	1	43	2.30%
2023/12/15	4	55.00	0	0.00	54.50	4	39	10.03%
2023/12/12	0	52.90	0	0.00	52.70	0	34	0.03%
2023/11/29	0	0.00	9	53.14	53.50	-9	33	-26.85%
2023/11/23	0	53.60	0	0.00	53.50	0	33	0.00%
2023/11/22	0	54.60	0	0.00	53.00	0	34	0.00%
2023/11/17	9	53.40	0	0.00	53.30	9	36	24.64%
2023/11/02	0	51.90	0	0.00	51.90	0	46	0.02%
2023/09/27	0	55.40	0	0.00	54.00	0	63	0.00%
2023/09/22	0	0.00	0	55.10	54.80	0	66	0.00%
2023/09/04	0	0.00	1	55.70	56.00	-1	83	-1.19%
2023/09/01	0	56.10	0	0.00	55.90	0	85	0.00%
2023/08/21	0	0.00	1	55.20	55.20	-1	85	-1.16%
2023/08/15	0	0.00	4	55.58	55.40	-4	85	-4.66%
2023/08/10	1	57.20	1	57.20	57.10	0	88	0.00%
2023/08/07	1	56.20	0	0.00	57.10	1	86	1.16%
2023/08/01	0	55.90	1	55.00	55.20	-1	80	-1.24%
2023/07/31	1	55.70	0	0.00	55.80	1	78	1.27%
2023/07/25	0	0.00	0.2	55.00	55.20	-0.2	77	-0.26%
2023/07/24	0	0.00	11	54.87	55.10	-11	76	-14.33%
2023/07/17	0	0.00	1	55.50	55.60	-1	78	-1.28%
2023/07/12	1	55.20	0	0.00	55.20	1	79	1.26%
2023/07/06	3	56.00	1	56.00	56.00	2	82	2.42%
2023/06/30	37.1	57.00	0	0.00	57.00	37.1	88	41.91%
2023/06/29	0	0.00	0	57.00	56.70	0	96	-0.01%
2023/06/28	4	57.70	3	57.70	57.80	1	105	0.95%
2023/06/19	0	0.00	0.3	58.20	58.10	-0.3	117	-0.26%
2023/06/15	0	0.00	0	57.80	58.20	0	118	-0.01%
2023/06/14	1	57.90	0	0.00	57.90	1	118	0.84%
2023/06/13	0.1	58.20	0	0.00	57.90	0.1	120	0.08%
2023/06/12	0.2	58.25	0	0.00	58.20	0.2	121	0.17%
2023/06/09	0	58.50	0	0.00	58.50	0	120	0.01%
2023/05/31	0.2	58.10	0	0.00	57.80	0.2	127	0.16%
2023/05/29	1	57.30	0	0.00	57.70	1	134	0.74%
2023/05/23	0	57.90	0	0.00	57.50	0	151	0.00%
2023/05/12	0	56.90	0	57.10	56.50	0	165	0.01%
2023/05/11	0	56.90	0	57.10	56.50	0	214	0.01%
2023/05/04	0.1	57.50	0	57.60	57.70	0	224	0.02%
2023/05/03	0.1	58.00	0	0.00	57.50	0.1	228	0.04%
2023/04/20	0	58.50	1	57.60	57.70	-1	242	-0.40%
2023/04/19	0	58.50	0	0.00	58.00	0	241	0.01%
2023/04/14	0	0.00	0	58.60	58.40	0	244	0.00%
2023/04/12	0	0.00	0	58.90	58.80	0	243	0.00%
2023/04/11	0	58.50	0	0.00	58.30	0	244	0.00%
2023/03/30	3	59.33	0	0.00	59.50	3	249	1.20%
2023/03/29	1	61.20	0	0.00	61.50	1	250	0.40%
2023/03/28	0	61.02	0	0.00	60.80	0	243	0.00%
2023/03/27	0	61.30	0	0.00	60.50	0	240	0.00%
2023/03/24	30	60.00	2	59.90	59.70	28	236	11.83%
2023/03/22	0	60.00	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	1	58.60	0	0.00	58.50	1	277	0.36%
2023/03/17	1	57.70	0	0.00	58.10	1	284	0.35%
2023/03/14	0	58.95	0	59.80	58.10	0	287	0.00%
2023/03/13	0	58.80	0	0.00	58.60	0	289	0.00%
2023/03/10	3	59.27	1	59.50	58.80	2	288	0.70%
2023/03/09	0	60.12	0	0.00	59.60	0	288	0.00%
2023/03/08	0	60.20	0	0.00	59.90	0	288	0.00%
2023/03/07	0	60.20	0	0.00	59.90	0	289	0.00%
2023/03/06	1	59.80	1	59.61	59.70	0	289	-0.01%
2023/03/03	0	60.00	0	0.00	59.50	0	290	0.00%
2023/03/02	1	60.01	0	0.00	60.00	1	289	0.35%
2023/03/01	0	60.53	14	60.33	60.00	-14	287	-4.87%
2023/02/24	0	60.01	0	0.00	59.80	0	282	0.01%
2023/02/23	0	59.63	5	59.20	59.10	-5	282	-1.77%
2023/02/22	18	59.69	0	0.00	58.60	18	282	6.36%
2023/02/15	0	0.00	2	58.50	58.20	-2	284	-0.70%
2023/02/13	0	57.58	0	0.00	57.70	0	281	0.01%
2023/02/10	1	57.50	0	0.00	57.50	1	279	0.36%
2023/02/09	2	55.10	3	56.23	57.20	-1	276	-0.36%
2023/02/08	10	60.40	0	0.00	60.10	10	230	4.34%
2023/02/06	0	60.30	3	60.57	60.60	-3	227	-1.32%
2023/02/02	0	60.00	1	60.00	60.20	-1	224	-0.44%
2023/01/31	0	0.00	1	60.20	60.10	-1	220	-0.45%
2023/01/30	0	0.00	2	59.50	59.30	-2	219	-0.91%
2023/01/16	2	59.60	0	0.00	59.60	2	222	0.90%
2022/12/30	2	59.55	0	0.00	59.00	2	286	0.70%
2022/12/22	0	0.00	2	60.30	59.80	-2	288	-0.69%
2022/12/21	0	0.00	1	60.40	59.40	-1	285	-0.35%
2022/12/20	0	59.90	0	0.00	58.50	0	278	0.00%
2022/12/13	0	0.00	3	60.00	59.20	-3	284	-1.05%
2022/12/06	1	58.50	0	0.00	57.40	1	276	0.36%
2022/12/05	0	0.00	0.1	57.90	58.00	-0.1	273	-0.04%
2022/11/30	1	57.50	1	57.40	57.70	0	271	0.00%
2022/11/21	1	57.20	1	57.00	57.00	0	278	0.00%
2022/11/18	0	0.00	1	56.60	56.60	-1	275	-0.36%
2022/11/15	0	0.00	1	56.40	56.30	-1	276	-0.36%
2022/11/14	1	56.20	0	0.00	56.20	1	275	0.36%
2022/11/02	0	0.00	1	53.50	53.50	-1	299	-0.33%
2022/10/31	0	0.00	2	53.90	53.50	-2	332	-0.60%
2022/10/20	6	57.10	30	57.36	54.60	-24	506	-4.74%
2022/10/19	27	56.85	0	0.00	57.20	27	480	5.62%
2022/10/18	1	54.80	1	55.70	56.20	0	468	0.00%
2022/10/13	0	0.00	4	50.38	50.50	-4	456	-0.88%
2022/10/12	0	0.00	1	52.70	52.80	-1	456	-0.22%
2022/10/03	0.1	52.50	0	0.00	52.20	0.1	463	0.02%
2022/09/28	0	0.00	1	52.20	51.80	-1	469	-0.21%
2022/08/29	2	56.75	0	0.00	56.90	2	534	0.37%
2022/08/22	0	0.00	1	58.30	58.60	-1	651	-0.15%
2022/08/17	1	60.00	0	0.00	59.10	1	841	0.12%
2022/08/12	1	60.00	1	59.00	58.70	0	1,107	0.00%
2022/08/09	0	0.00	2	58.80	58.70	-2	1,164	-0.17%
2022/08/08	0	0.00	1	58.60	58.70	-1	1,168	-0.09%
2022/08/05	0	0.00	1	59.20	59.80	-1	1,165	-0.09%
2022/08/04	0	0.00	6	59.55	59.10	-6	1,164	-0.52%
2022/08/03	7	61.57	6	61.65	59.50	1	1,156	0.09%
2022/08/02	6	57.77	6	59.25	59.90	0	1,124	0.00%
2022/08/01	0	0.00	1	57.60	57.60	-1	1,068	-0.09%
2022/07/27	0	51.60	0	0.00	52.30	0	1,062	0.00%
2022/07/21	3	51.60	0	51.90	52.20	3	1,720	0.17%
2022/07/20	0	0.00	3	55.00	53.60	-3	1,745	-0.17%
2022/07/01	0	0.00	2	54.00	53.30	-2	1,880	-0.11%
2022/06/23	0	0.00	1	53.10	53.40	-1	1,881	-0.05%
2022/06/16	2	58.75	1	57.00	57.00	1	1,937	0.05%
2022/06/15	3	59.67	2	60.30	58.40	1	1,934	0.05%
2022/06/14	0	0.00	1	56.80	57.70	-1	1,919	-0.05%
2022/06/13	0	0.00	1	58.00	57.80	-1	1,926	-0.05%
2022/06/10	1	58.90	1	58.90	58.90	0	1,934	0.00%
2022/06/08	1	59.70	0	0.00	59.50	1	1,946	0.05%
2022/06/07	1	59.90	2	60.35	60.00	-1	1,952	-0.05%
2022/06/06	0	0.00	0.1	60.50	60.70	-0.1	1,959	0.00%
2022/06/02	0	0.00	1	61.30	60.70	-1	1,975	-0.05%
2022/06/01	0	0.00	4	62.00	61.40	-4	1,989	-0.20%
2022/05/31	0	0.00	1	61.80	62.00	-1	1,987	-0.05%
2022/05/27	3	62.70	4	62.33	61.10	-1	1,909	-0.05%
2022/05/26	2	61.35	4	62.18	61.50	-2	1,890	-0.11%
2022/05/25	2	60.70	7	60.46	61.00	-5	1,815	-0.28%
2022/05/24	21	60.28	20.1	59.87	59.00	1	1,788	0.05%
2022/05/23	2	56.90	1	58.30	59.00	1	1,709	0.06%
2022/05/20	3	57.27	6	57.88	57.80	-3	1,719	-0.17%
2022/05/19	1.1	54.50	9	54.60	55.00	-8	1,685	-0.47%
2022/05/12	1	50.24	1	49.65	49.65	0	1,653	0.00%
2022/05/10	1	52.90	0	0.00	53.80	1	1,664	0.06%
2022/05/09	3	54.40	1	53.50	53.50	2	1,673	0.12%
2022/05/06	3	56.30	0	0.00	56.40	3	1,674	0.18%
2022/05/03	18	61.10	18	58.96	58.10	0	1,699	0.00%
2022/04/29	3	58.63	4	58.48	58.70	-1	1,632	-0.06%
2022/04/28	58.5	61.05	65	58.42	59.30	-6.5	1,641	-0.39%
2022/04/27	42	59.29	46.2	60.38	61.30	-4.2	1,297	-0.32%
2022/04/26	0	0.00	3	54.00	55.80	-3	1,186	-0.25%
2022/04/25	1	52.80	0	0.00	52.80	1	1,213	0.08%
2022/04/21	2	56.50	0	0.00	56.50	2	1,389	0.14%
2022/04/20	1	56.80	0	0.00	56.70	1	1,537	0.07%
2022/04/19	2	57.45	0	0.00	57.40	2	1,550	0.13%
2022/04/18	1	59.00	1	57.70	57.30	0	1,607	0.00%
2022/04/15	4	59.68	5	60.50	59.70	-1	1,680	-0.06%
2022/04/11	3	57.90	0	0.00	57.10	3	1,740	0.17%
2022/04/07	3	56.80	0	0.00	56.90	3	1,820	0.16%
2022/04/06	0	57.50	0	0.00	57.80	0	1,830	0.00%
2022/03/31	1	58.40	1	57.90	57.60	0	1,876	0.00%
2022/03/30	0.1	58.10	10	57.88	58.00	-9.9	1,934	-0.51%
2022/03/29	0	0.00	2	58.30	58.10	-2	2,011	-0.10%
2022/03/28	0	0.00	1	58.50	58.70	-1	2,178	-0.05%
2022/03/25	1	59.10	0	0.00	59.50	1	2,618	0.04%
2022/03/24	5	60.24	11	60.05	60.20	-6	2,979	-0.20%
2022/03/23	1	58.80	0	0.00	59.30	1	2,995	0.03%
2022/03/21	2	59.40	10	59.90	59.00	-8	2,977	-0.27%
2022/03/17	1	58.00	3	57.00	57.90	-2	2,999	-0.07%
2022/03/16	1	56.60	0	0.00	56.60	1	3,007	0.03%
2022/03/14	0	0.00	1	58.80	58.50	-1	3,020	-0.03%
2022/03/11	1	58.20	0	0.00	57.90	1	3,026	0.03%
2022/03/09	2	57.50	0	0.00	57.40	2	3,072	0.07%
2022/03/08	1	58.80	0	0.00	56.90	1	3,080	0.03%
2022/03/07	1	58.20	0	0.00	58.10	1	3,077	0.03%
2022/03/03	1	60.20	5	59.82	59.60	-4	3,122	-0.13%
2022/03/02	2	60.00	0	0.00	59.60	2	3,230	0.06%
2022/03/01	1	59.40	0	0.00	59.10	1	3,524	0.03%
2022/02/24	11	58.61	1	58.20	58.30	10	3,607	0.28%
2022/02/23	2.1	59.56	0	0.00	60.30	2.1	3,593	0.06%
2022/02/22	9	60.26	15	62.13	59.90	-6	3,598	-0.17%
2022/02/21	19	63.24	6	63.40	62.00	13	3,565	0.36%
2022/02/18	3	61.43	0	61.50	61.40	3	3,475	0.09%
2022/02/16	0	0.00	0.1	60.90	60.90	-0.1	3,491	0.00%
2022/02/14	2	60.00	0	0.00	60.20	2	3,553	0.06%
2022/02/11	0	0.00	4	61.13	61.70	-4	3,564	-0.11%
2022/02/09	5	61.56	2	60.95	60.90	3	3,635	0.08%
2022/02/08	1	59.80	0.1	60.10	60.40	0.9	3,632	0.02%
2022/02/07	1	59.90	0	0.00	60.10	1	3,634	0.03%
2022/01/25	1.1	59.38	5	58.52	58.00	-4	3,644	-0.11%
2022/01/24	1	58.81	4	58.80	58.80	-3	3,636	-0.08%
2022/01/21	3	62.30	0	0.00	60.50	3	3,619	0.08%
2022/01/20	3.1	61.25	1	62.20	62.00	2.1	3,589	0.06%
2022/01/19	2	61.10	6	60.97	60.70	-4	3,577	-0.11%
2022/01/18	5	62.96	2	62.40	62.40	3	3,557	0.08%
2022/01/17	1	61.80	3	62.07	62.20	-2	3,547	-0.06%
2022/01/14	21	62.78	21	62.87	63.30	0	3,574	0.00%
2022/01/13	30.1	61.86	17	62.25	63.20	13.1	3,449	0.38%
2022/01/12	2.1	59.93	1	59.20	59.20	1.1	3,324	0.03%
2022/01/11	12.1	60.99	8	61.01	60.50	4.1	3,330	0.12%
2022/01/10	6	62.35	20.2	62.64	63.00	-14.2	3,298	-0.43%
2022/01/07	1	60.90	1	61.10	60.80	0	3,252	0.00%
2022/01/05	6	61.65	0	0.00	61.00	6	3,309	0.18%
2022/01/04	12	60.93	3	60.90	61.30	9	3,333	0.27%
2022/01/03	4	61.53	3	61.30	61.40	1	3,374	0.03%
2021/12/30	1	59.40	1	59.30	59.20	0	3,390	0.00%
2021/12/29	3	59.30	0	0.00	59.40	3	3,502	0.09%
2021/12/27	0.1	59.80	0	0.00	59.50	0.1	3,854	0.00%
2021/12/24	8	60.56	2	60.45	60.20	6	3,907	0.15%
2021/12/23	12.1	63.27	21.6	62.81	62.00	-9.6	3,953	-0.24%
2021/12/22	6	64.07	2	63.00	63.80	4	3,997	0.10%
2021/12/21	29	60.62	58.3	60.91	63.00	-29.3	3,883	-0.75%
2021/12/20	74.6	59.62	38.2	60.69	61.40	36.4	3,498	1.04%
2021/12/17	7	55.66	9	56.14	55.90	-2	3,262	-0.06%
2021/12/15	1	54.50	0	0.00	54.40	1	3,511	0.03%
2021/12/14	2	54.55	2	54.30	54.30	0	3,888	0.00%
2021/12/13	4	55.55	1	56.10	55.80	3	4,090	0.07%
2021/12/10	6	54.83	0	0.00	54.80	6	4,301	0.14%
2021/12/09	1	55.10	0	0.00	54.60	1	4,906	0.02%
2021/12/08	1	56.10	1	55.40	55.00	0	5,242	0.00%
2021/12/07	0.1	55.10	0	0.00	55.10	0.1	5,258	0.00%
2021/12/06	0	0.00	3	54.97	54.70	-3	5,271	-0.06%
2021/12/03	10	56.44	5	55.30	55.30	5	5,296	0.09%
2021/12/02	0	0.00	2	54.60	54.30	-2	5,308	-0.04%
2021/12/01	0	0.00	19	54.70	54.70	-19	5,399	-0.35%
2021/11/30	0	0.00	2	54.30	54.90	-2	5,425	-0.04%
2021/11/29	4.2	54.29	1	53.60	54.30	3.2	5,436	0.06%
2021/11/26	16	55.35	2	55.60	55.90	14	5,461	0.26%
2021/11/25	21	58.90	6	58.72	58.90	15	5,407	0.28%
2021/11/24	2	53.85	6.1	54.76	56.60	-4.1	5,206	-0.08%
2021/11/23	2.1	52.07	0	0.00	51.50	2.1	5,672	0.04%
2021/11/22	1	51.70	1	51.20	51.30	0	5,759	0.00%
2021/11/19	2	51.00	0	0.00	50.60	2	5,905	0.03%
2021/11/18	0.1	52.40	0	0.00	51.90	0.1	6,191	0.00%
2021/11/17	0	0.00	1	52.40	52.40	-1	6,418	-0.02%
2021/11/16	1	52.30	2.1	53.43	52.10	-1.1	6,639	-0.02%
2021/11/15	1	52.50	3	52.37	53.00	-2	6,955	-0.03%
2021/11/12	1	52.60	2	52.60	52.60	-1	7,126	-0.01%
2021/11/11	4.1	53.05	2	53.45	52.90	2.1	7,276	0.03%
2021/11/08	4	54.60	4	55.05	54.50	0	7,854	0.00%
2021/11/04	1	54.00	1	55.10	54.00	0	7,889	0.00%
2021/11/03	0	0.00	2	54.50	54.60	-2	7,947	-0.03%
2021/11/02	0	55.00	1	53.60	53.50	-1	7,935	-0.01%
2021/11/01	1	55.20	0	0.00	54.70	1	7,919	0.01%
2021/10/29	1	55.00	0	0.00	55.50	1	7,904	0.01%
2021/10/28	1	56.50	1	56.60	56.50	0	7,889	0.00%
2021/10/27	1	55.90	1	55.80	55.90	0	7,881	0.00%
2021/10/25	0	0.00	20	55.64	55.60	-20	7,863	-0.25%
2021/10/22	13	55.41	5.9	55.25	55.20	7.1	7,829	0.09%
2021/10/21	2	57.80	0	0.00	59.10	2	7,776	0.03%
2021/10/20	0	0.00	2	57.90	57.70	-2	7,748	-0.03%
2021/10/19	1.3	58.39	4	58.80	58.80	-2.8	7,725	-0.04%
2021/10/18	5	58.60	5	57.50	57.50	0	7,706	0.00%
2021/10/15	4	58.05	5	58.42	58.40	-1	7,697	-0.01%
2021/10/14	0.1	57.93	9	58.11	57.30	-8.9	7,666	-0.12%
2021/10/13	6	59.23	4.3	60.05	59.10	1.8	7,630	0.02%
2021/10/12	4.1	59.18	3	59.17	58.60	1.1	7,587	0.01%
2021/10/08	13	61.86	13	60.65	60.40	0	7,558	0.00%
2021/10/07	2.2	61.55	3	62.20	62.10	-0.8	7,491	-0.01%
2021/10/06	12	61.30	9	60.89	60.10	3	7,421	0.04%
2021/10/05	4.1	59.45	1	60.80	60.80	3.1	7,331	0.04%
2021/10/04	2	61.05	2.1	61.61	61.50	-0.1	7,187	0.00%
2021/10/01	1.1	60.50	10	59.37	59.20	-8.9	6,984	-0.13%
2021/09/30	3.5	61.99	4	62.85	62.70	-0.5	6,923	-0.01%
2021/09/29	8	62.23	31	62.09	62.90	-23	6,843	-0.34%
2021/09/28	1	62.20	0	0.00	60.90	1	6,777	0.01%
2021/09/27	5	62.20	6	62.27	61.00	-1	6,801	-0.01%
2021/09/24	40	62.76	34	62.59	62.00	6	6,880	0.09%
2021/09/23	16	61.34	85.3	62.29	60.60	-69.3	7,084	-0.98%
2021/09/22	132.1	61.38	38	61.49	61.80	94.1	7,374	1.28%	大買/
2021/09/17	16.3	62.14	37.1	62.51	63.20	-20.9	7,359	-0.28%
2021/09/16	17.2	63.28	9	63.66	61.50	8.2	6,999	0.12%
2021/09/15	19.4	66.97	37.1	66.91	66.60	-17.6	6,814	-0.26%
2021/09/14	117.6	76.43	42	73.55	71.60	75.6	6,610	1.14%	大買/
2021/09/13	21	75.53	54.3	74.90	77.40	-33.3	6,078	-0.55%
2021/09/10	12	71.32	6	72.98	70.40	6	5,751	0.10%
2021/09/09	6	70.73	4	71.30	72.00	2	5,718	0.03%
2021/09/08	1.1	70.57	1	72.50	69.60	0.1	5,698	0.00%
2021/09/07	12	71.58	9.6	72.48	72.20	2.4	5,674	0.04%
2021/09/06	3	78.43	1.1	77.36	74.80	1.9	5,623	0.03%
2021/09/02	4	75.00	6	74.20	73.40	-2	5,496	-0.04%
2021/09/01	3	74.68	4	74.60	75.40	-1	5,467	-0.02%
2021/08/31	4	72.75	8	72.83	72.70	-4	5,413	-0.07%
2021/08/30	4.1	72.66	10	72.69	74.20	-5.9	5,399	-0.11%
2021/08/27	83.1	76.23	147.2	72.66	73.40	-64.1	5,394	-1.19%	大賣/
2021/08/26	10	72.57	11	73.05	73.20	-1	4,850	-0.02%
2021/08/25	9	64.31	23	64.44	66.60	-14	4,776	-0.29%
2021/08/24	40	57.19	37.2	58.97	60.60	2.8	4,641	0.06%
2021/08/23	20.2	55.20	24.3	56.09	55.10	-4.1	4,421	-0.09%
2021/08/20	32	52.31	34	52.38	53.70	-2	4,285	-0.05%
2021/08/19	40	52.40	60.2	52.98	52.50	-20.2	4,075	-0.50%
2021/08/18	21.5	51.12	26	51.07	51.90	-4.5	3,763	-0.12%
2021/08/17	12	49.66	54	49.51	48.75	-42	3,588	-1.17%
2021/08/16	111	50.74	105.5	50.66	50.90	5.5	3,431	0.16%	大買/大賣/
2021/08/13	3	48.55	24	48.41	47.95	-21	2,999	-0.70%
2021/08/12	4	47.05	4.1	47.46	47.60	-0.1	2,877	0.00%
2021/08/11	8	47.07	10.1	47.24	46.40	-2.1	2,896	-0.07%
2021/08/10	9.1	45.63	1	45.90	46.45	8.1	2,857	0.28%
2021/08/09	2	46.73	19.1	45.85	46.35	-17.1	2,888	-0.59%
2021/08/06	0	0.00	4	44.70	44.60	-4	2,868	-0.14%
2021/08/04	0	0.00	1	44.25	44.40	-1	3,034	-0.03%
2021/08/02	0	0.00	8	43.99	44.10	-8	3,285	-0.24%
2021/07/30	3	43.85	0	0.00	43.60	3	3,391	0.09%
2021/07/28	0	0.00	2	43.10	43.05	-2	3,656	-0.05%
2021/07/27	2	43.45	1	43.40	43.40	1	3,749	0.03%
2021/07/26	4	44.08	0	0.00	43.90	4	3,927	0.10%
2021/07/23	0	0.00	4	44.28	44.10	-4	4,044	-0.10%
2021/07/22	1	43.85	0.1	43.95	43.65	0.9	4,094	0.02%
2021/07/21	2	44.13	1	44.35	43.80	1	4,146	0.02%
2021/07/20	4	44.61	1	44.35	44.45	3	4,204	0.07%
2021/07/19	2	45.50	2.1	45.31	45.30	-0.1	4,298	0.00%
2021/07/16	1	44.85	0	0.00	45.00	1	4,576	0.02%
2021/07/15	1	44.85	13	45.17	45.20	-12	4,649	-0.26%
2021/07/14	4	43.75	2	43.95	43.95	2	4,836	0.04%
2021/07/13	7.1	44.52	0	0.00	44.50	7.1	5,117	0.14%
2021/07/12	11	46.15	1	47.40	45.35	10	5,274	0.19%
2021/07/09	2	45.23	10	45.00	45.00	-8	5,297	-0.15%
2021/07/08	1	45.30	6.1	45.43	45.45	-5.1	5,528	-0.09%
2021/07/07	7.1	45.31	3.1	45.98	45.10	4	5,582	0.07%
2021/07/06	5.3	46.06	4.1	46.10	46.00	1.2	5,665	0.02%
2021/07/05	40	46.69	23	47.08	46.40	17	5,898	0.29%
2021/07/02	2	46.35	3.2	46.11	45.90	-1.2	6,108	-0.02%
2021/07/01	5.3	46.96	6	46.92	46.85	-0.8	6,073	-0.01%
2021/06/30	35	48.82	47.8	48.82	48.05	-12.7	6,000	-0.21%
2021/06/29	62.5	47.66	68.1	47.50	47.90	-5.6	5,699	-0.10%
2021/06/28	19	44.91	34.3	44.66	45.45	-15.2	5,302	-0.29%
2021/06/25	4	43.26	1.1	43.23	42.80	2.9	5,173	0.06%
2021/06/24	7	43.22	1.6	43.56	42.80	5.4	5,229	0.10%
2021/06/23	5.5	43.17	7	42.36	42.70	-1.5	5,236	-0.03%
2021/06/22	33	43.46	3	43.33	42.75	30	5,260	0.57%
2021/06/21	3.1	41.74	0	0.00	41.75	3.1	5,221	0.06%
2021/06/18	1.4	42.21	0.4	42.40	42.20	0.9	5,249	0.02%
2021/06/17	6.1	42.56	2	42.58	42.25	4.1	5,278	0.08%
2021/06/16	4	42.54	13	42.09	42.10	-9	5,305	-0.17%
2021/06/15	0.1	42.35	0	0.00	42.50	0.1	5,342	0.00%
2021/06/11	0.1	42.50	1	42.80	42.30	-1	5,376	-0.02%
2021/06/10	0.1	41.85	19	42.14	42.50	-18.9	5,415	-0.35%
2021/06/09	2.1	41.74	2.1	41.69	41.75	0	5,447	0.00%
2021/06/08	0	0.00	1	42.50	42.50	-1	5,501	-0.02%
2021/06/07	13	42.40	22.1	41.70	42.40	-9.1	5,574	-0.16%
2021/06/04	30.1	44.49	25	44.50	43.70	5.1	5,616	0.09%
2021/06/03	1	43.35	1.1	44.05	43.35	-0.1	5,753	0.00%
2021/06/02	1	44.19	3	43.97	43.70	-2	5,863	-0.03%
2021/06/01	4.4	42.91	8.1	42.96	43.45	-3.7	6,185	-0.06%
2021/05/31	10.6	43.98	8.5	44.12	43.25	2.1	6,316	0.03%
2021/05/28	16	43.50	15.1	43.63	43.10	0.9	6,624	0.01%
2021/05/27	3	41.70	4	41.59	41.45	-1	6,636	-0.02%
2021/05/26	2	40.78	3	40.82	41.30	-1	6,844	-0.01%
2021/05/25	5.6	40.82	0	0.00	41.05	5.6	6,834	0.08%
2021/05/24	0	0.00	1	40.75	40.90	-1	6,834	-0.01%
2021/05/21	3	40.15	3	40.32	40.75	0	6,848	0.00%
2021/05/20	11	40.10	2	40.88	40.05	9	6,852	0.13%
2021/05/19	8.1	41.24	8	41.44	41.35	0.1	6,830	0.00%
2021/05/18	10.5	38.45	7	38.57	39.45	3.5	6,746	0.05%
2021/05/17	5.3	36.00	8.1	36.50	35.90	-2.8	6,695	-0.04%
2021/05/14	12.5	39.20	29	39.35	39.35	-16.5	6,636	-0.25%
2021/05/13	16.2	39.79	26	40.59	39.65	-9.9	6,581	-0.15%
2021/05/12	15.1	42.08	8	42.46	41.55	7.1	6,510	0.11%
2021/05/11	37	48.12	16	46.72	45.90	21	6,400	0.33%
2021/05/10	22	47.78	12	47.91	48.20	10	6,281	0.16%
2021/05/07	6	46.48	7	46.66	46.60	-1	6,147	-0.02%
2021/05/06	11	48.79	8.1	48.86	48.50	2.9	6,038	0.05%
2021/05/05	9	47.34	20.1	48.06	47.50	-11.1	5,885	-0.19%
2021/05/04	5	45.54	26	45.18	45.00	-21	5,763	-0.36%
2021/05/03	26.5	49.73	13.4	49.16	48.50	13.2	5,669	0.23%
2021/04/29	18	48.14	28.3	47.94	48.55	-10.3	5,488	-0.19%
2021/04/28	2	47.00	13	47.02	46.95	-11	5,382	-0.20%
2021/04/27	0	0.00	4	47.64	47.55	-4	5,351	-0.07%
2021/04/26	6	48.16	3	48.30	48.15	3	5,293	0.06%
2021/04/23	7	47.80	10.1	47.46	47.45	-3.1	5,230	-0.06%
2021/04/22	49.1	51.26	77	51.36	49.00	-28	5,142	-0.54%
2021/04/21	17	48.71	22	49.03	49.15	-5	4,854	-0.10%
2021/04/20	50	49.21	70.1	49.89	49.50	-20.1	4,781	-0.42%
2021/04/19	106.1	50.63	9	50.56	51.00	97	4,602	2.11%	大買/
2021/04/16	5.1	46.31	22	46.74	46.45	-17	4,316	-0.39%
2021/04/14	8.1	45.63	4.2	46.57	45.10	3.9	4,100	0.09%
2021/04/13	18	45.60	0	0.00	45.25	18	3,883	0.46%
2021/04/12	24.4	45.75	8.1	45.72	45.65	16.3	3,834	0.43%
2021/04/09	85.1	44.22	86.1	44.71	44.85	-1	3,734	-0.03%
2021/04/08	20	46.09	29.6	46.17	46.90	-9.6	3,482	-0.28%
2021/04/07	15	42.50	9	42.59	42.65	6	3,231	0.19%
2021/04/06	19	42.34	28	42.39	42.45	-9	3,234	-0.28%
2021/04/01	1	42.00	0	0.00	41.95	1	3,187	0.03%
2021/03/31	18	41.84	2	41.70	41.90	16	3,156	0.51%
2021/03/30	0	0.00	1	41.90	41.95	-1	3,150	-0.03%
2021/03/29	6	41.83	11	42.00	42.00	-5	3,142	-0.16%
2021/03/25	1	40.80	1	41.20	40.80	0	3,256	0.00%
2021/03/24	3	40.83	2	40.65	40.80	1	3,215	0.03%
2021/03/23	4	41.25	3	41.30	41.20	1	3,180	0.03%
2021/03/22	4	41.70	0.2	41.55	41.70	3.8	3,165	0.12%
2021/03/19	15.1	41.73	1	41.85	41.60	14.1	3,206	0.44%
2021/03/18	3	42.02	0	0.00	41.80	3	3,316	0.09%
2021/03/17	1	41.80	6	41.67	41.80	-5	3,299	-0.15%
2021/03/16	11	42.00	0	0.00	41.75	11	3,317	0.33%
2021/03/15	2.2	42.28	6	42.30	42.20	-3.9	3,278	-0.12%
2021/03/12	9.2	42.15	31.5	42.15	42.00	-22.3	3,244	-0.69%
2021/03/11	8.2	42.53	14	42.52	42.70	-5.9	3,194	-0.18%
2021/03/10	25	42.08	14.1	42.04	43.00	10.9	3,122	0.35%
2021/03/09	72	42.64	27	42.52	42.50	45	3,043	1.48%
2021/03/08	21.3	40.55	7.1	40.70	41.40	14.2	2,815	0.51%
2021/03/05	26.3	40.45	20.1	41.05	41.00	6.1	2,707	0.23%
2021/03/04	14	39.07	56	39.13	39.40	-42	2,379	-1.77%
2021/03/03	70	38.72	17	38.79	38.75	53	2,235	2.37%
2021/03/02	7	38.00	106.3	38.00	38.00	-99.3	1,860	-5.33%	大賣/
2021/02/26	109	34.55	18.1	34.51	34.55	90.9	1,837	4.95%	大買/
2021/02/23	1	31.20	3	31.77	31.75	-2	1,614	-0.12%
2021/02/22	1	30.95	5	31.27	31.35	-4	1,593	-0.25%
2021/02/19	0	0.00	3	30.50	30.25	-3	1,567	-0.19%
2021/02/17	0.1	29.10	0	0.00	29.30	0.1	1,564	0.01%
2021/02/02	1	28.85	0	0.00	28.70	1	1,642	0.06%
2021/01/29	0	0.00	20	28.80	28.50	-20	1,675	-1.19%
2021/01/22	3	28.07	0	0.00	28.45	3	1,785	0.17%
2021/01/21	1	28.00	0	0.00	27.95	1	1,785	0.06%
2021/01/20	2	28.20	1	28.75	28.10	1	1,796	0.06%
2021/01/18	11	29.10	0	0.00	29.10	11	1,777	0.62%
2021/01/15	6	29.90	1	30.00	29.55	5	1,768	0.28%
2021/01/14	3	30.57	0	0.00	30.50	3	1,749	0.17%
2021/01/12	5	31.06	0	0.00	30.85	5	1,742	0.29%
2021/01/11	3	31.58	0	0.00	31.60	3	1,719	0.17%
2021/01/07	20	32.70	0	0.00	32.45	20	1,712	1.17%
2021/01/06	24	32.62	4	32.59	32.35	20	1,715	1.17%
2021/01/05	0	0.00	10	33.09	33.00	-10	1,697	-0.59%
2021/01/04	0	0.00	1	32.75	32.75	-1	1,687	-0.06%
2020/12/31	0	0.00	2	32.65	32.70	-2	1,683	-0.12%
2020/12/30	9	32.82	0	0.00	32.85	9	1,686	0.53%
2020/12/29	7	32.94	2	32.50	32.45	5	1,686	0.30%
2020/12/25	15	32.87	1	33.00	32.85	14	1,632	0.86%
2020/12/24	4	33.13	0	0.00	32.85	4	1,633	0.24%
2020/12/23	0	0.00	2	33.03	33.35	-2	1,632	-0.12%
2020/12/22	6	34.43	11	33.77	33.10	-5	1,645	-0.30%
2020/12/21	42.2	34.19	45	34.23	34.50	-2.8	1,568	-0.18%
2020/12/18	1	32.70	5	32.65	32.60	-4	1,468	-0.27%
2020/12/16	2	32.85	4	32.85	33.05	-2	1,485	-0.13%
2020/12/15	3	32.90	0.1	33.55	32.80	2.9	1,486	0.20%
2020/12/14	6.1	33.96	12	33.38	34.10	-5.9	1,440	-0.41%
2020/12/11	1	31.70	4	31.69	31.90	-3	1,338	-0.22%
2020/12/10	4	32.04	33.1	32.08	31.80	-29.1	1,357	-2.14%
2020/12/07	1	31.05	0	0.00	31.05	1	1,906	0.05%
2020/12/04	1	31.60	0	0.00	31.50	1	2,009	0.05%
2020/12/03	2	31.40	0	0.00	31.35	2	2,204	0.09%
2020/12/02	1	31.65	2	31.80	31.65	-1	2,352	-0.04%
2020/12/01	2	31.80	16	32.20	32.15	-14	2,356	-0.59%
2020/11/30	11	32.59	0	0.00	32.10	11	2,358	0.47%
2020/11/26	5	32.01	0	0.00	32.10	5	2,335	0.21%
2020/11/25	8	32.16	9	32.04	31.80	-1	2,354	-0.04%
2020/11/24	0	0.00	2	31.20	31.15	-2	2,270	-0.09%
2020/11/20	2	30.80	2	30.85	30.70	0	2,267	0.00%
2020/11/19	6	31.33	28	31.05	30.95	-22	2,274	-0.97%
2020/11/17	7	30.61	0	0.00	30.80	7	2,289	0.31%
2020/11/16	4	30.68	0	0.00	30.60	4	2,315	0.17%
2020/11/13	1	30.80	0	0.00	31.00	1	2,331	0.04%
2020/11/12	2	31.40	6	31.23	31.10	-4	2,406	-0.17%
2020/11/11	3	31.65	0	0.00	31.75	3	2,418	0.12%
2020/11/10	0	0.00	1	31.20	31.00	-1	2,393	-0.04%
2020/11/09	0	0.00	2	31.10	31.05	-2	2,386	-0.08%
2020/11/05	2	30.63	1	30.55	31.00	1	2,412	0.04%
2020/11/04	7	31.41	3	31.37	31.10	4	2,501	0.16%
2020/11/03	5	30.40	7	30.36	30.25	-2	2,454	-0.08%
2020/10/30	0	0.00	6	29.83	29.50	-6	2,464	-0.24%
2020/10/29	1	29.75	2	29.60	29.65	-1	2,492	-0.04%
2020/10/28	12	30.14	10	30.52	29.90	2	2,542	0.08%
2020/10/26	0	0.00	1	29.40	29.40	-1	2,524	-0.04%
2020/10/21	0	0.00	1	29.35	29.65	-1	2,534	-0.04%
2020/10/14	3	30.88	0	0.00	30.75	3	2,583	0.12%
2020/10/13	1	30.70	7	30.50	30.35	-6	2,620	-0.23%
2020/10/12	24	30.64	0	0.00	30.80	24	2,623	0.91%
2020/10/08	0	0.00	18	30.42	30.25	-18	2,659	-0.68%
2020/10/07	1	30.60	0.2	30.90	30.30	0.8	2,654	0.03%
2020/10/06	4	30.43	11	30.43	30.50	-7	2,650	-0.26%
2020/10/05	0	0.00	0.7	29.85	29.85	-0.7	2,639	-0.03%
2020/09/30	1	29.40	5	29.55	29.60	-4	2,646	-0.15%
2020/09/29	1	29.35	0	0.00	29.40	1	2,642	0.04%
2020/09/25	6	29.10	27	28.19	28.55	-21	2,620	-0.80%
2020/09/24	2	29.55	6	29.50	28.80	-4	2,587	-0.15%
2020/09/23	0	0.00	8	30.76	30.40	-8	2,554	-0.31%
2020/09/22	2	30.55	0	0.00	30.55	2	2,541	0.08%
2020/09/21	8	31.79	6	31.62	31.45	2	2,513	0.08%
2020/09/17	12	31.50	1	31.35	31.25	11	2,468	0.45%
2020/09/16	5	31.18	0	0.00	31.30	5	2,436	0.21%
2020/09/15	0	0.00	36	31.67	31.55	-36	2,401	-1.50%
2020/09/14	45	33.03	34	32.48	32.30	11	2,372	0.46%
2020/09/11	82	33.45	51	33.74	32.50	31	2,214	1.40%
2020/09/10	4	31.58	2	31.50	31.70	2	1,813	0.11%
2020/09/09	9	31.78	0.1	32.15	32.15	8.9	1,753	0.51%
2020/09/08	26	31.58	0	0.00	30.85	26	1,636	1.59%
2020/09/07	9	30.57	6	30.93	31.60	3	1,439	0.21%
2020/09/03	0	0.00	5	28.65	29.00	-5	1,282	-0.39%
2020/09/02	0	0.00	3	28.55	28.60	-3	1,301	-0.23%
2020/09/01	1	28.40	3	28.70	28.45	-2	1,303	-0.15%
2020/08/31	3	28.70	2	29.20	28.85	1	1,298	0.08%
2020/08/28	2	28.05	2	28.00	28.20	0	1,278	0.00%
2020/08/27	6	28.66	8	28.76	28.20	-2	1,271	-0.16%
2020/08/26	1	28.50	1	28.45	28.35	0	1,259	0.00%
2020/08/25	2	28.53	17	28.40	28.40	-15	1,252	-1.20%
2020/08/24	4	28.55	0	0.00	28.45	4	1,242	0.32%
2020/08/20	1	27.60	0	0.00	27.80	1	1,237	0.08%
2020/08/19	0	0.00	6	29.21	28.75	-6	1,201	-0.50%
2020/08/18	1	30.10	0	0.00	29.10	1	1,173	0.09%
2020/08/17	0	0.00	7	28.64	29.30	-7	1,091	-0.64%
2020/08/14	1	28.30	3	28.40	28.15	-2	1,063	-0.19%
2020/08/13	13	28.45	0	0.00	27.90	13	1,055	1.23%
2020/08/12	16	28.29	0	0.00	28.35	16	1,059	1.51%
2020/08/11	3	28.08	3	28.55	28.00	0	1,063	0.00%
2020/08/10	10	28.25	5	28.34	29.00	5	1,022	0.49%
2020/08/07	5	27.30	0	0.00	27.30	5	924	0.54%
2020/08/06	3	27.37	1	27.40	26.95	2	907	0.22%
2020/08/05	0	0.00	9	27.46	27.30	-9	893	-1.01%
2020/08/03	2	26.70	4	26.73	26.55	-2	846	-0.24%
2020/07/31	2	25.40	0	0.00	25.10	2	799	0.25%
2020/07/27	0	0.00	3	25.20	25.20	-3	840	-0.36%
2020/07/22	0	0.00	53	26.25	26.40	-53	808	-6.55%
2020/07/21	46	25.77	0	0.00	25.70	46	770	5.97%
2020/07/20	1	26.30	7	26.42	26.45	-6	756	-0.79%
2020/07/17	1	26.95	30	27.38	26.75	-29	739	-3.92%
2020/07/15	28	27.01	1	26.00	26.45	27	674	4.00%
2020/07/13	2	25.80	0	0.00	25.90	2	618	0.32%
2020/07/10	0	0.00	1	25.90	26.00	-1	613	-0.16%
2020/07/09	0	0.00	2	26.05	26.00	-2	607	-0.33%
2020/07/07	2	25.70	0	0.00	25.70	2	591	0.34%
2020/07/06	0	0.00	2	25.70	25.70	-2	590	-0.34%
2020/07/02	0	0.00	1	25.90	25.90	-1	585	-0.17%
2020/07/01	0	0.00	2	25.50	25.70	-2	581	-0.34%
2020/06/29	1	25.30	0	0.00	25.40	1	579	0.17%
2020/06/19	4	25.95	0	0.00	25.70	4	572	0.70%
2020/06/15	1	25.00	0	0.00	24.55	1	556	0.18%
2020/06/12	0	0.00	6	24.42	24.55	-6	557	-1.08%
2020/06/11	6	25.20	1	24.90	24.90	5	551	0.91%
2020/06/09	3	26.40	32	26.26	26.00	-29	559	-5.19%
2020/06/08	0	0.00	1	25.35	25.25	-1	528	-0.19%
2020/06/04	4	25.09	0	0.00	25.00	4	516	0.78%
2020/06/03	0	0.00	4	24.55	24.55	-4	497	-0.80%
2020/05/28	0	0.00	2	24.55	24.35	-2	481	-0.42%
2020/05/27	0	0.00	6	24.25	24.30	-6	464	-1.29%
2020/05/25	0	0.00	1	24.15	24.10	-1	463	-0.22%
2020/05/20	1	24.30	0	0.00	24.15	1	455	0.22%
2020/05/19	1	24.50	0	0.00	24.40	1	445	0.22%
2020/05/18	1	24.75	5	24.69	24.85	-4	433	-0.92%
2020/05/14	0	0.00	2	23.90	23.75	-2	406	-0.49%
2020/05/13	2	23.90	0	0.00	23.50	2	392	0.51%
2020/05/11	0	0.00	3	24.10	24.10	-3	382	-0.79%
2020/05/06	5	24.85	4	24.45	24.35	1	357	0.28%
2020/04/22	1	19.95	1	20.35	20.20	0	292	0.00%
2020/04/14	0	0.00	1	21.05	21.10	-1	301	-0.33%
2020/04/13	1	20.70	0	0.00	20.40	1	298	0.34%
2020/04/09	1	20.60	1	20.75	20.65	0	297	0.00%
2020/03/30	1	19.40	0	0.00	19.45	1	299	0.33%
2020/03/26	0	0.00	2	19.35	19.45	-2	297	-0.67%
2020/03/25	2	19.10	20	19.16	19.20	-18	293	-6.12%
2020/03/17	4	18.90	0	0.00	18.90	4	263	1.52%
2020/03/13	1	19.10	1	19.80	19.25	0	252	0.00%
2020/03/12	0	0.00	7	21.20	21.15	-7	227	-3.08%
2020/03/09	1	23.00	0	0.00	22.95	1	203	0.49%
2020/03/06	0	0.00	1	23.75	23.50	-1	198	-0.50%
2020/02/25	0	0.00	8	23.60	23.60	-8	191	-4.18%
2020/02/21	0	0.00	2	24.00	24.00	-2	192	-1.04%
2020/02/19	2	24.25	0	0.00	24.15	2	192	1.04%
2020/02/03	1	23.15	0	0.00	23.30	1	251	0.40%
2020/01/31	10	23.55	0	0.00	23.80	10	248	4.02%
2020/01/30	2	23.35	0	0.00	23.20	2	246	0.81%
2020/01/16	0	0.00	1	24.80	24.95	-1	237	-0.42%
2020/01/13	2	25.50	2	25.65	25.10	0	234	0.00%
2020/01/10	1	24.85	0	0.00	24.85	1	223	0.45%
2020/01/09	0	0.00	4	24.65	24.65	-4	224	-1.79%
2020/01/08	0	0.00	1	24.65	24.55	-1	226	-0.44%
2020/01/03	2	25.15	0	0.00	25.15	2	237	0.84%
2019/12/25	0	0.00	1	24.85	24.80	-1	339	-0.29%
2019/12/19	1	24.75	1	24.75	24.75	0	340	0.00%
2019/12/18	1	24.80	0	0.00	24.85	1	342	0.29%
2019/12/13	7	24.47	0	0.00	24.35	7	370	1.89%
2019/12/09	1	24.40	1	24.50	24.50	0	371	0.00%
2019/12/06	0	0.00	3	24.47	24.40	-3	371	-0.81%
2019/12/04	0	0.00	1	24.20	24.35	-1	385	-0.26%
2019/12/03	6	24.31	0	0.00	24.35	6	394	1.52%
2019/11/15	2	24.35	2	24.35	24.35	0	402	0.00%
2019/11/14	1	24.50	2	24.45	24.50	-1	398	-0.25%
2019/11/13	0	0.00	3	24.63	24.65	-3	396	-0.76%
2019/11/12	3	24.82	0	0.00	24.65	3	396	0.76%
2019/11/08	0	0.00	2	25.20	25.15	-2	393	-0.51%
2019/11/06	25	26.06	5	26.15	25.25	20	391	5.11%
2019/11/05	2	24.95	2	25.00	25.00	0	360	0.00%
2019/10/17	5	25.10	0	0.00	25.20	5	372	1.34%
2019/10/04	0	0.00	1	25.70	25.65	-1	381	-0.26%
2019/10/02	11	26.63	2	26.38	26.40	9	370	2.43%
2019/10/01	3	25.80	5	25.75	26.00	-2	306	-0.65%
2019/09/27	1	24.85	0	0.00	24.70	1	273	0.37%
2019/09/23	1	25.00	0	0.00	24.95	1	273	0.37%
2019/09/19	3	25.62	0	0.00	25.40	3	271	1.10%
2019/09/18	0	0.00	2	25.60	25.40	-2	260	-0.77%
2019/09/16	0	0.00	2	25.15	24.95	-2	242	-0.83%
2019/09/06	2	25.10	1	25.30	25.05	1	244	0.41%
2019/08/30	0	0.00	3	23.90	23.85	-3	225	-1.33%
2019/08/21	0	0.00	2	23.10	23.30	-2	236	-0.85%
2019/08/19	0	0.00	1	23.40	23.30	-1	238	-0.42%
2019/08/12	2	23.25	3	23.40	23.30	-1	255	-0.39%
2019/08/07	0	0.00	1	23.50	23.45	-1	252	-0.40%
2019/08/06	0	0.00	0	23.40	23.40	0	257	-0.01%
2019/08/01	2	24.03	0	0.00	23.90	2	262	0.76%
2019/07/22	0	0.00	5	25.00	25.00	-5	292	-1.71%
2019/07/18	0	0.00	2	24.95	24.90	-2	297	-0.67%
2019/06/28	1	25.60	0	0.00	25.55	1	352	0.28%
2019/06/26	0	0.00	2	25.70	25.75	-2	360	-0.56%
2019/06/20	0	0.00	3	25.63	25.80	-3	391	-0.77%
2019/06/11	0	0.00	2	25.70	25.75	-2	552	-0.36%
2019/06/04	0	25.85	0	0.00	25.90	0	551	0.01%
2019/06/03	0	0.00	1	25.60	25.90	-1	562	-0.18%
2019/05/31	2	25.80	0	0.00	25.70	2	567	0.35%
2019/05/23	1	25.65	0	0.00	25.50	1	607	0.16%
2019/05/22	0	0.00	1	25.55	25.40	-1	634	-0.16%
2019/05/20	5	25.74	6	25.47	25.50	-1	773	-0.13%
2019/05/16	1	24.90	0	0.00	24.85	1	778	0.13%
2019/05/14	3	24.75	1	24.90	24.90	2	794	0.25%
2019/05/10	0	0.00	0.2	25.50	25.50	-0.2	815	-0.02%
2019/05/09	0	0.00	5	26.10	25.75	-5	823	-0.61%
2019/05/08	0	0.00	1	26.30	26.30	-1	828	-0.12%
2019/05/07	1	26.35	0	0.00	26.35	1	826	0.12%
2019/05/06	2	26.50	0	0.00	26.25	2	845	0.24%
2019/05/02	1	26.80	0	0.00	26.60	1	910	0.11%
2019/04/29	0	0.00	10	26.40	26.40	-10	917	-1.09%
2019/04/19	0	0.00	1	27.10	26.70	-1	939	-0.11%
2019/04/18	2	26.75	6.1	26.59	27.10	-4.1	953	-0.43%
2019/04/17	1	26.50	2	26.68	26.55	-1	947	-0.11%
2019/04/16	1	26.60	0	0.00	26.65	1	945	0.11%
2019/03/26	5	26.64	0	0.00	26.60	5	1,257	0.40%
2019/03/25	0	0.00	5	26.55	26.50	-5	1,256	-0.40%
2019/03/21	20	27.95	17	27.75	27.40	3	1,233	0.24%
2019/03/20	7	27.87	47	27.81	27.25	-40	1,202	-3.33%
2019/03/19	0	27.10	0	0.00	27.20	0	1,132	0.00%
2019/03/06	0	0.00	2	27.05	27.15	-2	1,230	-0.16%
2019/03/05	2	27.10	0	0.00	27.00	2	1,237	0.16%
2019/02/25	2	26.80	0	0.00	27.00	2	1,281	0.16%
2019/02/22	0	0.00	11	26.65	26.60	-11	1,281	-0.86%
2019/02/20	8	27.41	19.1	27.58	27.40	-11.1	1,250	-0.89%
2019/02/19	20.1	27.71	10	27.81	27.80	10.1	1,228	0.82%
2019/02/18	4	26.25	0	0.00	26.25	4	1,133	0.35%
2019/02/14	3	26.60	3	26.40	26.60	0	1,222	0.00%
2019/02/12	0	0.00	0.2	26.80	27.00	-0.2	1,236	-0.02%
2019/01/28	0	0.00	2	26.75	26.35	-2	1,241	-0.16%
2019/01/25	4	26.63	3	26.93	26.50	1	1,288	0.08%
2019/01/24	16	26.95	24	27.05	26.80	-8	1,282	-0.62%
2019/01/23	0	0.00	4	26.01	25.90	-4	1,230	-0.33%
2019/01/21	12	25.52	0	0.00	25.55	12	1,242	0.97%
2019/01/16	6	26.60	0	0.00	26.60	6	1,313	0.46%
2019/01/15	0	0.00	5	26.40	26.60	-5	1,326	-0.38%
2019/01/11	4	26.45	0	0.00	26.30	4	1,354	0.30%
2019/01/10	5	26.30	6	26.63	26.65	-1	1,388	-0.07%
2019/01/09	6	25.90	5	26.00	25.85	1	1,399	0.07%
2019/01/03	1	25.50	0	0.00	25.65	1	1,557	0.06%
2018/12/26	2	26.65	42	26.19	26.00	-40	1,791	-2.23%
2018/12/25	0	0.00	2	26.75	26.60	-2	1,924	-0.10%
2018/12/24	31	27.93	32	28.20	27.40	-1	1,969	-0.05%
2018/12/22	39	27.67	42	27.38	27.70	-3	2,010	-0.15%
2018/12/21	0	0.00	5	25.95	26.05	-5	2,102	-0.24%
2018/12/20	25	26.48	6	26.35	26.10	19	2,275	0.83%
2018/12/19	1	25.30	0	0.00	25.30	1	2,565	0.04%
2018/12/17	2	25.50	0	0.00	25.50	2	3,307	0.06%
2018/12/13	49	26.06	10	25.97	25.75	39	3,675	1.06%
2018/12/11	1	25.60	1	25.50	25.40	0	3,964	0.00%
2018/12/07	1	25.25	0	0.00	25.20	1	4,567	0.02%
2018/12/05	1	25.60	0	0.00	25.60	1	4,875	0.02%
2018/12/04	30	26.11	0	0.00	26.10	30	4,991	0.60%
2018/12/03	0	0.00	3	26.02	26.10	-3	5,147	-0.06%
2018/11/30	13	25.33	2	25.60	25.55	11	5,162	0.21%
2018/11/29	2	26.40	0	0.00	26.10	2	5,170	0.04%
2018/11/26	5	26.02	5	26.50	26.45	0	5,143	0.00%
2018/11/23	1	27.20	1	26.90	26.70	0	5,140	0.00%
2018/11/21	1	27.10	1	27.40	27.20	0	5,151	0.00%
2018/11/15	10	27.90	1	28.20	27.90	9	5,487	0.16%
2018/11/14	6	28.88	7	28.64	28.00	-1	5,475	-0.02%
2018/11/12	1	27.30	1	27.75	27.40	0	5,380	0.00%
2018/11/09	3	27.27	15	27.17	27.30	-12	5,368	-0.22%
2018/11/08	1	27.20	2	27.10	27.15	-1	5,363	-0.02%
2018/11/07	4	27.20	0	0.00	26.90	4	5,373	0.07%
2018/11/06	2	26.70	2	27.10	26.70	0	5,392	0.00%
2018/11/05	0.1	26.70	1	27.00	26.90	-0.9	5,378	-0.02%
2018/11/02	10	27.12	10	27.67	26.90	0	5,367	0.00%
2018/11/01	3	26.27	0	0.00	26.10	3	5,317	0.06%
2018/10/31	10	25.85	11	25.76	25.95	-1	5,308	-0.02%
2018/10/30	0	0.00	2	25.53	25.50	-2	5,298	-0.04%
2018/10/29	1	25.15	3	25.20	25.40	-2	5,286	-0.04%
2018/10/26	3	25.37	4	25.13	25.10	-1	5,283	-0.02%
2018/10/25	4	25.84	6	25.93	25.50	-2	5,266	-0.04%
2018/10/24	0	0.00	1	26.85	26.85	-1	5,241	-0.02%
2018/10/23	3	27.77	1	28.35	27.55	2	5,276	0.04%
2018/10/22	1	28.35	4	28.05	28.10	-3	5,268	-0.06%
2018/10/19	5	27.87	0	0.00	27.90	5	5,261	0.10%
2018/10/18	13	27.97	3	28.53	28.40	10	5,244	0.19%
2018/10/17	6	28.60	83	28.95	28.00	-77	5,240	-1.47%
2018/10/15	0	0.00	3	28.25	28.90	-3	5,209	-0.06%
2018/10/12	1	28.40	10	28.90	28.90	-9	5,187	-0.17%
2018/10/11	21	28.54	10	28.85	28.15	11	5,151	0.21%
2018/10/09	6	31.25	6	31.20	31.25	0	5,095	0.00%
2018/10/08	2	31.45	14	31.34	31.50	-12	5,103	-0.24%
2018/10/05	3	31.73	18	31.54	30.70	-15	5,050	-0.30%
2018/10/04	2	32.28	1	32.00	32.45	1	4,964	0.02%
2018/10/03	10	32.94	13	32.75	32.00	-3	4,945	-0.06%
2018/10/02	2	33.63	1	33.50	33.15	1	4,826	0.02%
2018/10/01	58	33.64	103	34.32	33.70	-45	4,780	-0.94%	大賣/
2018/09/28	19	34.49	42	34.75	33.95	-23	4,671	-0.49%
2018/09/27	157	35.32	52.1	35.27	35.40	104.9	4,499	2.33%	大買/鉅額交易
2018/09/26	57.2	35.36	156	35.34	36.10	-98.8	4,349	-2.27%	大賣/
2018/09/25	116	34.25	99	34.36	34.60	17	4,034	0.42%	大買/
2018/09/21	155	33.54	207	33.70	33.45	-52	3,571	-1.46%	大買/大賣/
2018/09/20	15	32.96	6	32.45	32.75	9	3,398	0.26%
2018/09/19	47	33.07	36	32.76	32.50	11	3,343	0.33%
2018/09/18	95	31.85	21	32.05	31.30	74	3,358	2.20%
2018/09/17	14	32.66	81	32.56	32.35	-67	3,306	-2.03%
2018/09/14	17	31.82	27	31.45	31.80	-10	3,240	-0.31%
2018/09/13	162	32.78	63	32.64	32.60	99	3,161	3.13%	大買/
2018/09/12	37	30.54	33	30.60	31.60	4	3,062	0.13%
2018/09/11	31	28.56	21	28.52	28.75	10	3,301	0.30%
2018/09/10	7	29.00	9	28.89	29.00	-2	3,417	-0.06%
2018/09/07	22	28.35	34	28.94	28.40	-12	3,528	-0.34%
2018/09/06	7	27.50	7	28.00	27.50	0	3,424	0.00%
2018/09/05	1	28.10	4	27.30	28.30	-3	3,520	-0.09%
2018/08/30	0	0.00	1.3	28.35	28.25	-1.3	3,507	-0.04%
2018/08/29	0	0.00	1	28.10	28.10	-1	3,505	-0.03%
2018/08/28	1	28.15	1	28.20	28.10	0	3,518	0.00%
2018/08/27	0	0.00	3	28.80	28.40	-3	3,590	-0.08%
2018/08/24	16	28.65	11	28.85	28.65	5	3,623	0.14%
2018/08/23	1	27.65	4	28.15	28.15	-3	3,380	-0.09%
2018/08/15	0	0.00	1	25.70	25.65	-1	3,511	-0.03%
2018/08/14	3	26.10	0	0.00	26.20	3	3,527	0.09%
2018/08/13	3	25.50	0	0.00	25.60	3	3,538	0.08%
2018/08/09	0	0.00	1	27.40	27.40	-1	3,550	-0.03%
2018/08/07	0	0.00	1	28.00	27.75	-1	3,683	-0.03%
2018/08/06	0	0.00	6	27.80	28.00	-6	3,734	-0.16%
2018/08/01	0.3	28.00	0	0.00	28.05	0.3	4,348	0.01%
2018/07/30	24	28.65	0	0.00	28.15	24	4,411	0.54%
2018/07/27	0	0.00	2	28.05	27.90	-2	4,403	-0.05%
2018/07/23	1	27.90	0	0.00	27.60	1	4,997	0.02%
2018/07/20	2	27.85	0	0.00	27.80	2	5,208	0.04%
2018/07/18	1	29.25	0	0.00	28.80	1	5,234	0.02%
2018/07/17	58	29.94	0	0.00	29.00	58	5,258	1.10%
2018/07/16	5	29.57	1	29.05	29.45	4	5,258	0.08%
2018/07/11	10	28.60	0	0.00	28.45	10	5,258	0.19%
2018/07/10	0	0.00	10	29.15	28.85	-10	5,246	-0.19%
2018/07/06	0	0.00	3	27.60	27.90	-3	5,327	-0.06%
2018/07/05	0	0.00	3	27.85	27.85	-3	5,507	-0.05%
2018/07/03	11	28.72	3	29.53	28.60	8	5,873	0.14%
2018/07/02	3	29.47	1	29.40	29.35	2	6,167	0.03%
2018/06/29	1	30.40	7	30.74	30.15	-6	6,152	-0.10%
2018/06/28	4	30.34	1	30.00	30.00	3	6,147	0.05%
2018/06/27	21	31.41	16	31.33	30.00	5	6,209	0.08%
2018/06/26	2	28.98	6	29.25	29.40	-4	6,028	-0.07%
2018/06/25	20	30.70	108	31.49	29.80	-88	5,979	-1.47%	大賣/
2018/06/22	2	31.43	1	32.40	30.65	1	5,874	0.02%
2018/06/21	32	33.66	46	33.52	32.55	-14	5,762	-0.24%
2018/06/20	59	32.03	35	32.13	33.50	24	5,433	0.44%
2018/06/19	1	29.20	10	30.98	31.65	-9	4,922	-0.18%
2018/06/15	21	29.75	528	29.29	28.80	-507	4,753	-10.67%	大賣/鉅額交易
2018/06/14	17	31.00	3	31.00	31.00	14	4,518	0.31%
2018/06/13	506	28.18	18	27.40	28.20	488	4,452	10.96%	大買/鉅額交易
2018/06/11	1	25.60	0	0.00	25.70	1	4,305	0.02%
2018/06/06	2	26.20	0	0.00	26.10	2	4,259	0.05%
2018/06/05	5	26.01	30	26.06	26.00	-25	4,232	-0.59%
2018/06/04	40	27.03	14	27.05	26.60	26	4,209	0.62%
2018/06/01	3	26.65	16	26.63	26.65	-13	4,125	-0.32%
2018/05/29	2	25.55	1	25.25	25.30	1	4,028	0.02%
2018/05/28	3	24.92	12	24.84	24.65	-9	4,038	-0.22%
2018/05/25	17	25.59	10	25.50	25.45	7	4,011	0.17%
2018/05/24	1	25.80	0	0.00	26.05	1	4,022	0.02%
2018/05/23	0	0.00	2	26.63	25.70	-2	4,007	-0.05%
2018/05/22	7	26.85	0	0.00	26.80	7	3,965	0.18%
2018/05/21	2	27.20	2	27.03	26.85	0	3,947	0.00%
2018/05/16	2	27.83	1	27.75	27.80	1	4,012	0.02%
2018/05/15	22	28.39	31	28.41	27.70	-9	4,006	-0.22%
2018/05/14	6	27.42	6	27.41	27.30	0	3,917	0.00%
2018/05/11	31	28.33	22	28.62	27.95	9	3,874	0.23%
2018/05/10	37	28.58	33	28.38	27.55	4	3,717	0.11%
2018/05/09	11	27.77	7	28.49	29.15	4	3,445	0.12%
2018/05/08	0	0.00	1	26.65	26.50	-1	3,292	-0.03%
2018/05/07	0	0.00	3	27.43	27.60	-3	3,261	-0.09%
2018/05/04	13	27.92	1	27.75	27.25	12	3,217	0.37%
2018/05/03	31	27.28	121	28.18	28.00	-90	3,167	-2.84%	大賣/
2018/05/02	150	29.37	96	28.97	27.55	54	3,029	1.78%	大買/
2018/04/30	14	31.88	22	30.97	30.60	-8	2,850	-0.28%
2018/04/27	9	31.17	11	31.65	32.00	-2	2,698	-0.07%
2018/04/26	11	34.93	6	33.77	32.95	5	2,531	0.20%
2018/04/24	1	36.10	4	34.10	34.50	-3	2,339	-0.13%
2018/04/23	0	0.00	104	35.94	36.00	-104	2,389	-4.35%	大賣/鉅額交易
2018/04/20	105	34.60	11	34.51	34.80	94	2,378	3.95%	大買/
2018/04/19	0	0.00	10	36.15	35.50	-10	2,429	-0.41%
2018/04/17	0	0.00	60	37.43	36.65	-60	2,553	-2.35%
2018/04/16	10	35.95	12	36.82	36.80	-2	2,531	-0.08%
2018/04/13	74	36.46	41	36.32	36.55	33	2,495	1.32%
2018/04/12	3	38.73	4	39.11	38.90	-1	2,450	-0.04%
2018/04/11	51	37.51	84	37.21	39.45	-33	2,378	-1.39%
2018/04/10	104	38.31	104	39.25	35.90	0	2,177	0.00%	大買/大賣/
2018/04/09	163	37.48	40	37.64	38.00	123	1,938	6.35%	大買/鉅額交易
2018/04/03	248	34.52	260	34.55	34.55	-12	1,751	-0.68%	大買/大賣/
2018/04/02	0	0.00	4	31.45	31.45	-4	1,424	-0.28%
2018/03/31	6	28.60	3	28.60	28.60	3	1,397	0.21%
2018/03/30	125	25.99	416	25.58	26.00	-291	1,356	-21.45%	大買/大賣/鉅額交易
2018/03/29	419	23.64	6	22.83	23.65	413	1,229	33.58%	大買/鉅額交易
2018/03/27	5	21.40	5	21.50	21.55	0	1,124	0.00%
2018/03/26	0	0.00	2	20.15	20.30	-2	1,103	-0.18%
2018/03/02	0	0.00	2	22.50	22.30	-2	1,041	-0.19%
2018/03/01	8	22.74	12	22.57	22.80	-4	1,030	-0.39%
2018/02/27	5	22.45	0	0.00	22.10	5	976	0.51%
2018/02/09	0	0.00	12	21.62	21.75	-12	878	-1.37%
2018/02/08	16	22.93	3	23.68	22.30	13	855	1.52%
2018/02/07	0	0.00	2	21.40	21.90	-2	748	-0.27%
2018/02/06	2	19.90	0	0.00	19.95	2	722	0.28%
2018/01/30	0.1	21.25	10	21.25	21.25	-9.9	628	-1.57%
2018/01/25	0	0.00	2	22.20	22.20	-2	609	-0.33%
2018/01/22	0	0.00	1	22.50	22.35	-1	582	-0.17%
2018/01/19	1	23.20	0	0.00	22.70	1	566	0.18%
2018/01/17	20	23.72	0	0.00	23.00	20	509	3.92%
2018/01/16	29	22.32	29	22.30	22.30	0	432	0.00%
2018/01/15	2	22.30	2	24.15	22.35	0	401	0.00%
2018/01/12	40	23.59	26	23.87	23.95	14	312	4.49%
2018/01/11	8	21.13	7	21.80	21.80	1	169	0.59%
2018/01/05	0	0.00	1	19.80	19.75	-1	110	-0.91%