中鋼構 (2013)-富邦-新店券商分點個股進出

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
61.8
漲跌
▼0.3
漲幅
-0.48%
成交量
135張
產業
上市鋼鐵類股
341人加入追蹤

立即追蹤
本地時間:13:30

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

中鋼構 (2013)籌碼相關－富邦-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店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
2024/04/29	0	0.00	2	62.40	62.10	-2	479	-0.42%
2024/04/23	0	0.00	0.2	63.70	63.60	-0.2	464	-0.04%
2024/04/22	10	64.00	10	62.80	62.10	0	453	0.00%
2024/04/19	2	62.40	1	63.80	63.10	1	444	0.22%
2024/04/18	4.2	65.81	7	65.27	65.60	-2.8	429	-0.65%
2024/04/17	1	61.40	1	60.40	61.70	0	387	0.00%
2024/04/15	0	0.00	1	61.80	61.60	-1	378	-0.26%
2024/04/12	0	0.00	1	61.50	61.20	-1	375	-0.27%
2024/04/11	0	0.00	1	61.60	61.60	-1	374	-0.27%
2024/04/10	10	64.86	16	63.26	62.60	-6	367	-1.63%
2024/04/09	13	63.99	8	63.56	63.50	5	353	1.41%
2024/04/08	8	63.30	10	63.19	62.50	-2	342	-0.58%
2024/04/03	21.3	66.43	9	65.58	63.50	12.3	322	3.80%
2024/04/01	1	64.80	1	63.30	62.60	0	216	0.00%
2024/03/29	0	0.00	2	62.45	63.80	-2	225	-0.89%
2024/03/26	0	0.00	5	59.80	59.30	-5	204	-2.45%
2024/03/25	5	60.00	2	59.90	59.80	3	203	1.48%
2024/03/22	1	60.20	0	0.00	60.00	1	202	0.49%
2024/03/21	3	62.00	8	61.66	61.30	-5	202	-2.47%
2024/03/20	4	60.08	13	60.98	61.40	-9	200	-4.50%
2024/03/18	5	59.10	1	59.00	59.10	4	189	2.11%
2024/03/14	1	59.50	0	0.00	59.50	1	187	0.53%
2024/03/13	0	0.00	3	59.70	59.20	-3	185	-1.61%
2024/03/12	11	60.37	0	0.00	60.10	11	183	5.98%
2024/03/08	6	60.10	7.3	60.53	59.60	-1.3	170	-0.73%
2024/03/06	1.3	60.92	16	60.72	60.80	-14.8	152	-9.64%
2024/03/05	9	59.48	8	59.31	58.60	1	128	0.78%
2024/03/04	0	0.00	11	57.69	58.00	-11	94	-11.64%
2024/01/16	0	56.00	0	0.00	53.20	0	60	0.01%
2024/01/09	0	0.00	2	54.45	54.40	-2	60	-3.31%
2023/12/27	1	55.10	0	0.00	55.80	1	60	1.67%
2023/12/26	1	55.60	0	0.00	55.60	1	57	1.74%
2023/12/19	1	54.00	0	0.00	54.00	1	42	2.36%
2023/12/15	5	53.88	5	55.06	54.50	0	39	0.00%
2023/09/22	0	55.00	0	0.00	54.80	0	66	0.00%
2023/09/21	0	0.00	1	55.00	55.10	-1	67	-1.48%
2023/09/18	0	0.00	0	56.00	55.60	0	72	0.00%
2023/09/14	0	0.00	0	55.40	55.20	0	73	0.00%
2023/09/11	0	0.00	10	55.24	55.00	-10	76	-13.06%
2023/08/02	0	0.00	0	55.60	55.60	0	82	-0.01%
2023/07/24	0	0.00	0	55.00	55.10	0	76	-0.06%
2023/07/07	0	56.30	0	0.00	55.70	0	82	0.02%
2023/07/04	0	0.00	0.4	57.40	56.60	-0.4	83	-0.46%
2023/06/09	0	0.00	3	58.60	58.50	-3	120	-2.49%
2023/06/07	0	0.00	0	58.00	58.00	0	121	0.00%
2023/06/02	0	0.00	15	57.50	57.50	-15	123	-12.12%
2023/05/24	0	57.50	0	0.00	58.00	0	150	0.00%
2023/05/23	0	58.00	0	0.00	57.50	0	151	0.01%
2023/05/15	1	55.90	0	0.00	56.10	1	161	0.62%
2023/05/05	0	0.00	1	57.70	57.90	-1	222	-0.45%
2023/05/04	0	0.00	0.1	57.45	57.70	-0.1	224	-0.05%
2023/04/28	0	57.90	0	0.00	57.70	0	234	0.00%
2023/04/17	0	0.00	1	58.80	58.80	-1	243	-0.41%
2023/04/13	0	0.00	1	58.40	58.50	-1	243	-0.41%
2023/04/11	0	58.60	0	0.00	58.30	0	244	0.02%
2023/04/10	0	0.00	0	60.20	58.60	0	245	0.00%
2023/04/07	1	58.00	0	0.00	58.00	1	246	0.41%
2023/03/31	0.1	59.31	0	0.00	58.80	0.1	246	0.03%
2023/03/30	1	59.50	0	0.00	59.50	1	249	0.40%
2023/03/29	0	61.55	10	61.15	61.50	-10	250	-3.99%
2023/03/27	0	60.40	1	60.10	60.50	-1	240	-0.42%
2023/03/24	0	59.80	0	0.00	59.70	0	236	0.00%
2023/03/21	0	59.50	0	0.00	58.80	0	268	0.00%
2023/03/16	1.1	57.14	0	0.00	57.10	1.1	286	0.38%
2023/03/14	0.1	60.40	0	0.00	58.10	0.1	287	0.04%
2023/03/13	0	59.10	0	0.00	58.60	0	289	0.00%
2023/03/10	2	59.20	5	58.80	58.80	-3	288	-1.04%
2023/03/07	0	60.22	0	0.00	59.90	0	289	0.00%
2023/03/01	0	60.60	1	60.10	60.00	-1	287	-0.35%
2023/02/24	0	59.90	1	59.20	59.80	-1	282	-0.35%
2023/02/22	1	59.00	1	60.80	58.60	0	282	0.00%
2023/02/16	0	0.00	0	58.50	58.40	0	282	-0.01%
2023/02/15	1	58.40	0	0.00	58.20	1	284	0.35%
2023/02/09	55.1	54.34	53	55.02	57.20	2.1	276	0.76%
2023/02/08	0	0.00	0.1	60.40	60.10	-0.1	230	-0.02%
2023/02/01	5	60.70	2	60.50	60.50	3	222	1.35%
2023/01/17	1	59.30	3	59.40	59.30	-2	221	-0.90%
2023/01/16	0	59.60	0	0.00	59.60	0	222	0.02%
2023/01/12	0	0.00	5	59.66	59.60	-5	250	-1.99%
2023/01/11	0	0.00	2.1	59.80	59.50	-2.1	263	-0.78%
2023/01/04	0	58.85	0	0.00	58.90	0	285	0.01%
2023/01/03	0	58.90	0	0.00	59.00	0	286	0.00%
2022/12/30	0	0.00	0.1	59.30	59.00	-0.1	286	-0.05%
2022/12/28	0	58.80	0	0.00	59.00	0	286	0.00%
2022/12/22	0	0.00	6	60.00	59.80	-6	288	-2.08%
2022/12/13	15	60.38	10	60.11	59.20	5	284	1.76%
2022/12/12	2	57.30	2	57.90	58.00	0	295	0.00%
2022/12/08	5	58.60	0	0.00	58.30	5	279	1.79%
2022/12/06	3	57.50	0	0.00	57.40	3	276	1.09%
2022/12/05	0	0.00	1	58.20	58.00	-1	273	-0.36%
2022/12/02	0	0.00	5	57.60	57.40	-5	272	-1.84%
2022/11/18	2	56.20	2	56.30	56.60	0	275	0.00%
2022/11/17	0	0.00	0.1	56.10	56.50	-0.1	280	-0.02%
2022/11/15	0	0.00	8	56.24	56.30	-8	276	-2.89%
2022/11/14	9	55.69	1	56.30	56.20	8	275	2.90%
2022/11/11	1	55.30	0	0.00	55.30	1	275	0.36%
2022/11/10	2	55.30	0	0.00	55.50	2	276	0.72%
2022/11/01	0	0.00	2	53.80	53.60	-2	312	-0.64%
2022/10/31	5	53.80	0	0.00	53.50	5	332	1.50%
2022/10/20	5	57.50	5	54.20	54.60	0	506	0.00%
2022/10/19	0	0.00	5	56.40	57.20	-5	480	-1.04%
2022/10/05	6	53.70	6	53.00	53.20	0	461	0.00%
2022/09/26	0	0.00	5	53.50	52.50	-5	468	-1.07%
2022/09/19	1	59.00	1	59.90	57.90	0	470	0.00%
2022/09/15	2	57.30	2	56.90	56.90	0	445	0.00%
2022/08/26	0	0.00	1	59.10	58.50	-1	534	-0.19%
2022/08/24	0.1	59.12	0	0.00	58.80	0.1	549	0.02%
2022/08/23	0	0.00	5	58.80	58.80	-5	566	-0.88%
2022/08/16	6	59.30	0	0.00	59.10	6	940	0.64%
2022/08/10	5	58.30	5	58.60	58.40	0	1,164	0.00%
2022/08/09	0	0.00	1	58.70	58.70	-1	1,164	-0.09%
2022/08/08	6	58.80	6	58.70	58.70	0	1,168	0.00%
2022/08/05	3	59.00	3	59.80	59.80	0	1,165	0.00%
2022/08/04	3	58.73	2	59.10	59.10	1	1,164	0.09%
2022/08/03	3	60.60	5	60.62	59.50	-2	1,156	-0.17%
2022/08/02	31	58.68	0	59.40	59.90	31	1,124	2.75%
2022/08/01	1	56.50	4	57.60	57.60	-3	1,068	-0.28%
2022/07/21	0	0.00	3	52.20	52.20	-3	1,720	-0.17%
2022/07/20	3	53.73	0	0.00	53.60	3	1,745	0.17%
2022/07/19	3	54.30	2	54.15	54.00	1	1,756	0.06%
2022/07/18	2	53.40	0	0.00	53.50	2	1,760	0.11%
2022/07/12	1	52.60	0	0.00	51.70	1	1,802	0.06%
2022/07/08	0	53.80	0	0.00	53.70	0	1,847	0.00%
2022/07/06	2	53.10	1	52.70	52.30	1	1,865	0.05%
2022/07/05	3	53.07	0	0.00	54.00	3	1,867	0.16%
2022/07/04	0	0.00	2	53.10	53.20	-2	1,873	-0.11%
2022/07/01	2	53.60	0	0.00	53.30	2	1,880	0.11%
2022/06/30	3	55.30	0	0.00	55.30	3	1,877	0.16%
2022/06/21	0	0.00	5	55.00	55.10	-5	1,924	-0.26%
2022/06/20	4	55.65	4	54.00	54.00	0	1,924	0.00%
2022/06/17	10	56.30	10	56.10	56.10	0	1,930	0.00%
2022/06/16	0	0.00	4	57.70	57.00	-4	1,937	-0.21%
2022/06/15	12	59.33	10	58.40	58.40	2	1,934	0.10%
2022/06/14	10	57.30	10	57.73	57.70	0	1,919	0.00%
2022/06/02	2	61.10	2	60.90	60.70	0	1,975	0.00%
2022/06/01	5	61.80	5	61.40	61.40	0	1,989	0.00%
2022/05/31	6	61.50	6	62.00	62.00	0	1,987	0.00%
2022/05/30	14	61.04	15.2	62.14	61.90	-1.2	1,974	-0.06%
2022/05/27	5	61.26	5	61.26	61.10	0	1,909	0.00%
2022/05/26	16	61.45	16	61.78	61.50	0	1,890	0.00%
2022/05/25	16	59.87	17	60.45	61.00	-1	1,815	-0.06%
2022/05/24	19	59.74	25	59.34	59.00	-6	1,788	-0.34%
2022/05/23	7	57.44	6	57.97	59.00	1	1,709	0.06%
2022/05/20	15	57.98	20	58.37	57.80	-5	1,719	-0.29%
2022/05/19	4	54.13	4	55.43	55.00	0	1,685	0.00%
2022/05/12	2	50.90	0	0.00	49.65	2	1,653	0.12%
2022/05/11	3	52.80	0	0.00	52.50	3	1,652	0.18%
2022/05/10	0	0.00	1	53.40	53.80	-1	1,664	-0.06%
2022/05/06	5	56.10	5	56.20	56.40	0	1,674	0.00%
2022/05/04	1	57.50	4	57.15	57.00	-3	1,691	-0.18%
2022/05/03	31	59.37	33	59.22	58.10	-2	1,699	-0.12%
2022/04/29	2	58.75	0	0.00	58.70	2	1,632	0.12%
2022/04/28	14	59.82	9	60.46	59.30	5	1,641	0.31%
2022/04/27	8	58.00	10	60.77	61.30	-2	1,297	-0.16%
2022/04/26	0	0.00	1	56.20	55.80	-1	1,186	-0.08%
2022/04/25	4	53.28	0	0.00	52.80	4	1,213	0.33%
2022/04/22	0	0.00	1	56.20	56.20	-1	1,235	-0.08%
2022/04/21	0	0.00	1	56.70	56.50	-1	1,389	-0.07%
2022/04/20	2.1	56.86	0	0.00	56.70	2.1	1,537	0.14%
2022/04/19	0	0.00	1	57.40	57.40	-1	1,550	-0.06%
2022/04/18	1	57.90	0	0.00	57.30	1	1,607	0.06%
2022/04/15	2	60.15	1	60.20	59.70	1	1,680	0.06%
2022/04/12	1	56.80	0	0.00	57.90	1	1,701	0.06%
2022/04/11	0	0.00	2	57.20	57.10	-2	1,740	-0.11%
2022/04/01	1	58.00	0	0.00	57.50	1	1,845	0.05%
2022/03/30	1	57.70	0	0.00	58.00	1	1,934	0.05%
2022/03/29	0	0.00	2	58.10	58.10	-2	2,011	-0.10%
2022/03/28	0	0.00	2	58.40	58.70	-2	2,178	-0.09%
2022/03/24	6	60.55	2	61.65	60.20	4	2,979	0.13%
2022/03/22	3	59.80	3	59.37	59.20	0	2,994	0.00%
2022/03/21	11	59.68	11	59.03	59.00	0	2,977	0.00%
2022/03/17	0	0.00	1	56.60	57.90	-1	2,999	-0.03%
2022/03/14	0	0.00	2	58.30	58.50	-2	3,020	-0.07%
2022/03/10	2	57.80	0	0.00	57.80	2	3,030	0.07%
2022/03/08	1	59.50	3	57.53	56.90	-2	3,080	-0.06%
2022/03/07	0	0.00	2	57.10	58.10	-2	3,077	-0.06%
2022/03/04	0	0.00	1	59.00	59.00	-1	3,091	-0.03%
2022/03/01	1	60.20	2	59.45	59.10	-1	3,524	-0.03%
2022/02/24	3.1	58.53	0	0.00	58.30	3.1	3,607	0.09%
2022/02/22	3	60.80	2	60.06	59.90	1	3,598	0.03%
2022/02/21	16	63.04	16	62.39	62.00	0	3,565	0.00%
2022/02/18	0	0.00	0.1	61.46	61.40	-0.1	3,475	0.00%
2022/02/17	0	0.00	3	61.37	61.30	-3	3,479	-0.09%
2022/02/14	0.1	60.40	0	0.00	60.20	0.1	3,553	0.00%
2022/02/10	3	61.20	0	0.00	61.70	3	3,578	0.08%
2022/02/09	1	60.80	1	61.30	60.90	0	3,635	0.00%
2022/02/08	0	0.00	1	60.50	60.40	-1	3,632	-0.03%
2022/01/26	0	0.00	19	57.99	57.70	-19	3,634	-0.52%
2022/01/25	0	0.00	10	58.45	58.00	-10	3,644	-0.27%
2022/01/24	0	0.00	4	58.93	58.80	-4	3,636	-0.11%
2022/01/21	30	62.21	30	60.50	60.50	0	3,619	0.00%
2022/01/20	5	60.70	5	62.00	62.00	0	3,589	0.00%
2022/01/19	6	61.50	3	60.70	60.70	3	3,577	0.08%
2022/01/18	11	62.41	8	62.41	62.40	3	3,557	0.08%
2022/01/17	9	62.06	9	62.20	62.20	0	3,547	0.00%
2022/01/14	11	62.37	9	62.88	63.30	2	3,574	0.06%
2022/01/13	7	61.69	13	62.22	63.20	-6	3,449	-0.17%
2022/01/11	3	62.07	27	60.56	60.50	-24	3,330	-0.72%
2022/01/10	24	61.62	1.2	62.30	63.00	22.8	3,298	0.69%
2022/01/07	6	60.62	4	60.93	60.80	2	3,252	0.06%
2022/01/05	11	61.63	2	61.45	61.00	9	3,309	0.27%
2022/01/04	8	61.43	4	62.13	61.30	4	3,333	0.12%
2022/01/03	11	61.18	19	62.22	61.40	-8	3,374	-0.24%
2021/12/30	0	59.40	1	59.30	59.20	-1	3,390	-0.03%
2021/12/29	1.1	59.41	8	59.66	59.40	-7	3,502	-0.20%
2021/12/28	0	0.00	8	59.33	59.20	-8	3,643	-0.22%
2021/12/27	1	59.70	2	59.75	59.50	-1	3,854	-0.03%
2021/12/24	4.1	61.10	5	60.90	60.20	-0.9	3,907	-0.02%
2021/12/23	2.1	62.17	8	63.14	62.00	-5.9	3,953	-0.15%
2021/12/22	29	63.72	17	62.89	63.80	12	3,997	0.30%
2021/12/21	107	61.47	118	62.57	63.00	-11	3,883	-0.28%	大買/大賣/
2021/12/20	36	59.86	22	60.81	61.40	14	3,498	0.40%
2021/12/17	3	55.73	3	55.90	55.90	0	3,262	0.00%
2021/12/09	0	0.00	1	54.60	54.60	-1	4,906	-0.02%
2021/12/07	5	55.00	0	0.00	55.10	5	5,258	0.10%
2021/12/06	0	0.00	0	55.22	54.70	0	5,271	0.00%
2021/12/03	2	55.75	0	0.00	55.30	2	5,296	0.04%
2021/12/02	0	0.00	1	54.90	54.30	-1	5,308	-0.02%
2021/11/30	1	54.90	10	54.00	54.90	-9	5,425	-0.17%
2021/11/29	0	54.60	1	53.80	54.30	-1	5,436	-0.02%
2021/11/26	28	56.71	23	55.27	55.90	5	5,461	0.09%
2021/11/25	45	59.16	26	59.08	58.90	19	5,407	0.35%
2021/11/24	19	55.48	4	56.45	56.60	15	5,206	0.29%
2021/11/23	4	52.05	3	51.80	51.50	1	5,672	0.02%
2021/11/22	0	0.00	2	51.30	51.30	-2	5,759	-0.03%
2021/11/19	1	51.10	2	50.90	50.60	-1	5,905	-0.02%
2021/11/18	1	52.10	10	51.99	51.90	-9	6,191	-0.15%
2021/11/16	1	52.70	3	52.70	52.10	-2	6,639	-0.03%
2021/11/15	2	53.10	2	52.00	53.00	0	6,955	0.00%
2021/11/11	18	53.13	19	53.67	52.90	-1	7,276	-0.01%
2021/11/10	0	0.00	24	53.17	53.00	-24	7,675	-0.31%
2021/11/09	2	53.55	0	0.00	53.50	2	7,808	0.03%
2021/11/08	2	55.25	1	54.30	54.50	1	7,854	0.01%
2021/11/04	0	0.00	32	54.13	54.00	-32	7,889	-0.41%
2021/11/03	1	54.60	1	54.70	54.60	0	7,947	0.00%
2021/11/02	2	53.75	0	0.00	53.50	2	7,935	0.03%
2021/11/01	0	0.00	1	55.00	54.70	-1	7,919	-0.01%
2021/10/29	1	55.60	1	55.50	55.50	0	7,904	0.00%
2021/10/28	1	55.80	0	0.00	56.50	1	7,889	0.01%
2021/10/27	1	56.00	0	0.00	55.90	1	7,881	0.01%
2021/10/26	7	56.23	12	55.70	55.40	-5	7,872	-0.06%
2021/10/25	0	0.00	8	56.01	55.60	-8	7,863	-0.10%
2021/10/22	9	55.78	2	55.05	55.20	7	7,829	0.09%
2021/10/21	0	0.00	2	58.10	59.10	-2	7,776	-0.03%
2021/10/20	0	0.00	1	57.60	57.70	-1	7,748	-0.01%
2021/10/19	1	58.30	7	58.77	58.80	-6	7,725	-0.08%
2021/10/18	2	57.20	9	57.26	57.50	-7	7,706	-0.09%
2021/10/15	2	57.80	2	58.90	58.40	0	7,697	0.00%
2021/10/14	10	57.40	0	0.00	57.30	10	7,666	0.13%
2021/10/13	7	58.76	2	59.75	59.10	5	7,630	0.07%
2021/10/12	6	59.38	8	58.90	58.60	-2	7,587	-0.03%
2021/10/08	7	60.76	1	62.10	60.40	6	7,558	0.08%
2021/10/07	0	0.00	12	61.87	62.10	-12	7,491	-0.16%
2021/10/06	10	61.37	8	60.55	60.10	2	7,421	0.03%
2021/10/05	15	59.47	12	59.76	60.80	3	7,331	0.04%
2021/10/04	33	62.70	28.2	62.81	61.50	4.8	7,187	0.07%
2021/10/01	2	60.35	3	59.47	59.20	-1	6,984	-0.01%
2021/09/30	11	62.48	7	62.21	62.70	4	6,923	0.06%
2021/09/29	36.2	62.37	86	61.29	62.90	-49.8	6,843	-0.73%
2021/09/28	51	60.90	1	60.90	60.90	50	6,777	0.74%
2021/09/27	3	62.13	2	61.60	61.00	1	6,801	0.01%
2021/09/24	36	61.95	4	63.28	62.00	32	6,880	0.47%
2021/09/23	6	61.53	3	61.63	60.60	3	7,084	0.04%
2021/09/22	49	61.31	57	61.25	61.80	-8	7,374	-0.11%
2021/09/17	76	62.80	69	62.62	63.20	7	7,359	0.10%
2021/09/16	32	64.56	22	62.27	61.50	10	6,999	0.14%
2021/09/15	38	68.51	66	66.80	66.60	-28	6,814	-0.41%
2021/09/14	102	74.84	76	72.89	71.60	26	6,610	0.39%	大買/
2021/09/13	8	74.08	17	75.24	77.40	-9	6,078	-0.15%
2021/09/10	8	72.01	0	0.00	70.40	8	5,751	0.14%
2021/09/09	3	71.10	5	70.24	72.00	-2	5,718	-0.03%
2021/09/08	2	71.00	3.2	70.46	69.60	-1.2	5,698	-0.02%
2021/09/07	1	73.60	3.9	72.78	72.20	-2.9	5,674	-0.05%
2021/09/06	33.9	76.65	27	76.58	74.80	6.9	5,623	0.12%
2021/09/03	26	74.67	24	74.89	74.10	2	5,522	0.04%
2021/09/02	35	73.29	24	73.07	73.40	11	5,496	0.20%
2021/09/01	49.1	73.65	39.1	73.66	75.40	10	5,467	0.18%
2021/08/31	84	72.72	72	72.94	72.70	12	5,413	0.22%
2021/08/30	91	72.57	70.1	72.76	74.20	21	5,399	0.39%
2021/08/27	75.1	74.57	99	72.27	73.40	-24	5,394	-0.44%
2021/08/26	0	0.00	12	73.20	73.20	-12	4,850	-0.25%
2021/08/25	1	63.60	5.3	65.20	66.60	-4.3	4,776	-0.09%
2021/08/24	50.2	58.25	86.2	60.00	60.60	-36	4,641	-0.77%
2021/08/23	7.1	55.48	8.1	55.57	55.10	-1	4,421	-0.02%
2021/08/20	36	51.83	19	52.77	53.70	17	4,285	0.40%
2021/08/19	167.1	53.27	161.1	53.61	52.50	6	4,075	0.15%	大買/大賣/
2021/08/18	32	50.19	33.1	50.99	51.90	-1.1	3,763	-0.03%
2021/08/17	26	49.18	39	49.09	48.75	-13	3,588	-0.36%
2021/08/16	14.1	49.27	119.4	50.90	50.90	-105.3	3,431	-3.07%	大賣/鉅額交易
2021/08/13	100.5	48.97	8	48.83	47.95	92.5	2,999	3.08%
2021/08/12	0	0.00	2	47.15	47.60	-2	2,877	-0.07%
2021/08/11	3	46.70	4	47.04	46.40	-1	2,896	-0.03%
2021/08/10	1.1	45.92	0	0.00	46.45	1.1	2,857	0.04%
2021/08/09	1	46.25	0	0.00	46.35	1	2,888	0.03%
2021/08/06	0	0.00	4	44.65	44.60	-4	2,868	-0.14%
2021/08/05	1	44.35	0	0.00	44.50	1	2,929	0.03%
2021/07/30	0.3	43.65	0	0.00	43.60	0.3	3,391	0.01%
2021/07/28	0	0.00	1	43.45	43.05	-1	3,656	-0.03%
2021/07/27	10	43.50	0	0.00	43.40	10	3,749	0.27%
2021/07/26	1	43.90	0	0.00	43.90	1	3,927	0.03%
2021/07/23	1	44.40	1	44.15	44.10	0	4,044	0.00%
2021/07/22	4	44.05	3	43.80	43.65	1	4,094	0.02%
2021/07/21	1	44.80	0	0.00	43.80	1	4,146	0.02%
2021/07/20	4	44.41	0	0.00	44.45	4	4,204	0.10%
2021/07/14	0	0.00	3	43.43	43.95	-3	4,836	-0.06%
2021/07/13	1	44.90	0	0.00	44.50	1	5,117	0.02%
2021/07/12	1	46.10	5	46.79	45.35	-4	5,274	-0.08%
2021/07/09	0	0.00	1	45.10	45.00	-1	5,297	-0.02%
2021/07/08	2	45.35	1	45.30	45.45	1	5,528	0.02%
2021/07/06	1	46.00	6	46.17	46.00	-5	5,665	-0.09%
2021/07/05	6	46.51	0	0.00	46.40	6	5,898	0.10%
2021/07/02	0	0.00	15	46.68	45.90	-15	6,108	-0.25%
2021/07/01	16	46.62	2	47.83	46.85	14	6,073	0.23%
2021/06/30	20	49.37	56	48.78	48.05	-36	6,000	-0.60%
2021/06/29	57.4	48.28	36.1	47.67	47.90	21.2	5,699	0.37%
2021/06/28	5	44.84	16	44.92	45.45	-11	5,302	-0.21%
2021/06/25	8	43.03	1	42.80	42.80	7	5,173	0.14%
2021/06/24	1	42.90	2	42.50	42.80	-1	5,229	-0.02%
2021/06/23	5	43.00	5.1	42.69	42.70	-0.1	5,236	0.00%
2021/06/22	13	43.40	13	43.09	42.75	0	5,260	0.00%
2021/06/21	0	0.00	1	41.70	41.75	-1	5,221	-0.02%
2021/06/17	0	0.00	1	42.25	42.25	-1	5,278	-0.02%
2021/06/16	3	42.45	1	42.25	42.10	2	5,305	0.04%
2021/06/15	2	42.20	0	0.00	42.50	2	5,342	0.04%
2021/06/11	0.1	42.85	0	0.00	42.30	0.1	5,376	0.00%
2021/06/10	0	0.00	2	42.40	42.50	-2	5,415	-0.04%
2021/06/09	3	41.92	0	0.00	41.75	3	5,447	0.06%
2021/06/08	0	0.00	3	42.42	42.50	-3	5,501	-0.05%
2021/06/07	4	42.09	6	42.37	42.40	-2	5,574	-0.04%
2021/06/04	10	44.25	4	44.28	43.70	6	5,616	0.11%
2021/06/03	6	43.76	8	43.74	43.35	-2	5,753	-0.03%
2021/06/02	4	43.78	1	44.00	43.70	3	5,863	0.05%
2021/06/01	1	43.05	0	0.00	43.45	1	6,185	0.02%
2021/05/31	4	44.08	8	44.30	43.25	-4	6,316	-0.06%
2021/05/28	42.1	43.38	46	43.80	43.10	-3.9	6,624	-0.06%
2021/05/27	2	41.50	0	0.00	41.45	2	6,636	0.03%
2021/05/26	0	41.40	0	0.00	41.30	0	6,844	0.00%
2021/05/25	1	41.00	1	41.10	41.05	0	6,834	0.00%
2021/05/24	0	0.00	3	40.88	40.90	-3	6,834	-0.04%
2021/05/21	1	40.30	0	0.00	40.75	1	6,848	0.01%
2021/05/20	6	40.23	4	40.75	40.05	2	6,852	0.03%
2021/05/19	5	41.22	12	41.25	41.35	-7	6,830	-0.10%
2021/05/18	11	39.10	6	38.53	39.45	5	6,746	0.07%
2021/05/17	7	35.94	11	36.50	35.90	-4	6,695	-0.06%
2021/05/14	6	39.29	5	39.58	39.35	1	6,636	0.02%
2021/05/13	9	39.60	12	39.64	39.65	-3	6,581	-0.05%
2021/05/12	10	41.92	28	43.41	41.55	-18	6,510	-0.28%
2021/05/11	29	47.70	38	47.69	45.90	-9	6,400	-0.14%
2021/05/10	20	47.64	16	47.88	48.20	4	6,281	0.06%
2021/05/07	47	46.82	12	46.46	46.60	35	6,147	0.57%
2021/05/06	21	48.50	11	48.48	48.50	10	6,038	0.17%
2021/05/05	5	46.93	6	47.68	47.50	-1	5,885	-0.02%
2021/05/04	7.1	46.52	5	44.62	45.00	2.1	5,763	0.04%
2021/05/03	19	49.95	29	49.92	48.50	-10	5,669	-0.18%
2021/04/29	2	47.75	6	48.43	48.55	-4	5,488	-0.07%
2021/04/28	3	46.87	23	47.03	46.95	-20	5,382	-0.37%
2021/04/27	5	47.69	7	47.65	47.55	-2	5,351	-0.04%
2021/04/26	32	48.23	20	48.36	48.15	12	5,293	0.23%
2021/04/23	59	47.63	42	47.36	47.45	17	5,230	0.33%
2021/04/22	180	51.54	177	52.03	49.00	3	5,142	0.06%	大買/大賣/
2021/04/21	33.1	49.02	39	49.16	49.15	-5.9	4,854	-0.12%
2021/04/20	170	48.84	136	48.88	49.50	34	4,781	0.71%	大買/大賣/
2021/04/19	21	50.55	78	50.33	51.00	-57	4,602	-1.24%
2021/04/16	52	46.54	43.3	46.84	46.45	8.8	4,316	0.20%
2021/04/15	1	45.10	0	0.00	45.15	1	4,144	0.02%
2021/04/14	51	46.20	46	46.53	45.10	5	4,100	0.12%
2021/04/13	12	45.40	4	45.88	45.25	8	3,883	0.21%
2021/04/12	5	45.35	16	45.27	45.65	-11	3,834	-0.29%
2021/04/09	33.4	44.44	2.5	44.68	44.85	30.9	3,734	0.83%
2021/04/08	14	46.54	26	46.48	46.90	-12	3,482	-0.34%
2021/04/07	0	0.00	1	42.65	42.65	-1	3,231	-0.03%
2021/04/06	1.1	42.41	0	0.00	42.45	1.1	3,234	0.03%
2021/04/01	0	0.00	3	42.17	41.95	-3	3,187	-0.09%
2021/03/30	5	41.83	0	0.00	41.95	5	3,150	0.16%
2021/03/29	0	0.00	4	41.79	42.00	-4	3,142	-0.13%
2021/03/26	1	41.05	0	0.00	41.25	1	3,183	0.03%
2021/03/25	4	40.81	1	41.40	40.80	3	3,256	0.09%
2021/03/24	1	40.80	1	40.80	40.80	0	3,215	0.00%
2021/03/23	3	41.27	6	41.28	41.20	-3	3,180	-0.09%
2021/03/22	2	41.60	1	41.70	41.70	1	3,165	0.03%
2021/03/19	1	41.65	15	41.64	41.60	-14	3,206	-0.44%
2021/03/18	21	42.31	0	0.00	41.80	21	3,316	0.63%
2021/03/17	0	0.00	6	41.79	41.80	-6	3,299	-0.18%
2021/03/16	1	41.80	1	42.15	41.75	0	3,317	0.00%
2021/03/15	7	42.28	8	42.15	42.20	-1	3,278	-0.03%
2021/03/11	2	42.70	6	42.68	42.70	-4	3,194	-0.13%
2021/03/10	1	42.00	2.2	42.28	43.00	-1.2	3,122	-0.04%
2021/03/09	38.8	42.79	27.4	42.86	42.50	11.4	3,043	0.37%
2021/03/08	9	40.82	9	40.55	41.40	0	2,815	0.00%
2021/03/05	24.4	40.98	19.3	40.82	41.00	5.1	2,707	0.19%
2021/03/04	17.9	38.97	11	39.11	39.40	6.9	2,379	0.29%
2021/03/03	38.3	39.10	45.1	39.37	38.75	-6.8	2,235	-0.30%
2021/03/02	0	0.00	1.1	38.00	38.00	-1.1	1,860	-0.06%
2021/02/26	31.1	34.49	6.6	34.55	34.55	24.5	1,837	1.33%
2021/02/23	2.8	31.68	3	31.75	31.75	-0.2	1,614	-0.01%
2021/02/22	1	31.05	3	31.13	31.35	-2	1,593	-0.13%
2021/02/19	1	30.40	0	0.00	30.25	1	1,567	0.06%
2021/02/18	4	30.01	2	30.15	30.10	2	1,563	0.13%
2021/02/17	2	29.20	0	0.00	29.30	2	1,564	0.13%
2021/01/22	0	0.00	1	28.00	28.45	-1	1,785	-0.06%
2021/01/21	1	27.95	2	28.40	27.95	-1	1,785	-0.06%
2021/01/20	6	28.23	0	0.00	28.10	6	1,796	0.33%
2021/01/14	0	0.00	4	30.70	30.50	-4	1,749	-0.23%
2021/01/11	0	0.00	5	31.70	31.60	-5	1,719	-0.29%
2021/01/07	0	0.00	1	32.40	32.45	-1	1,712	-0.06%
2021/01/06	0	0.00	5	32.25	32.35	-5	1,715	-0.29%
2021/01/05	2	33.25	0	0.00	33.00	2	1,697	0.12%
2021/01/04	1	32.80	0	0.00	32.75	1	1,687	0.06%
2020/12/31	0	0.00	2	32.73	32.70	-2	1,683	-0.12%
2020/12/29	0	0.00	0.3	32.60	32.45	-0.3	1,686	-0.02%
2020/12/22	12	34.45	5.1	33.57	33.10	6.9	1,645	0.42%
2020/12/21	10	33.50	15	34.11	34.50	-5	1,568	-0.32%
2020/12/18	1	32.70	0	0.00	32.60	1	1,468	0.07%
2020/12/15	3	33.28	0	0.00	32.80	3	1,486	0.20%
2020/12/14	11	34.15	42	33.25	34.10	-31	1,440	-2.15%
2020/12/11	7	31.91	2	32.00	31.90	5	1,338	0.37%
2020/12/10	4	32.40	1	32.25	31.80	3	1,357	0.22%
2020/12/07	20	31.50	0	0.00	31.05	20	1,906	1.05%
2020/12/04	0	0.00	2	31.45	31.50	-2	2,009	-0.10%
2020/12/02	0	0.00	1	31.70	31.65	-1	2,352	-0.04%
2020/11/30	0	0.00	2	32.60	32.10	-2	2,358	-0.08%
2020/11/27	2	32.15	0	0.00	32.10	2	2,333	0.09%
2020/11/26	0	0.00	1	31.90	32.10	-1	2,335	-0.04%
2020/11/25	0	0.00	2	32.35	31.80	-2	2,354	-0.08%
2020/11/24	2	31.15	3	31.10	31.15	-1	2,270	-0.04%
2020/11/20	1	30.80	0	0.00	30.70	1	2,267	0.04%
2020/11/19	1	31.00	0	0.00	30.95	1	2,274	0.04%
2020/11/18	5	30.93	0	0.00	30.95	5	2,278	0.22%
2020/11/17	1	30.70	3	30.70	30.80	-2	2,289	-0.09%
2020/11/16	1	30.80	0	0.00	30.60	1	2,315	0.04%
2020/11/13	1	30.95	0	0.00	31.00	1	2,331	0.04%
2020/11/12	3	31.20	2	31.80	31.10	1	2,406	0.04%
2020/11/11	2	31.75	0	0.00	31.75	2	2,418	0.08%
2020/11/04	2	31.15	2	31.15	31.10	0	2,501	0.00%
2020/11/03	12	30.33	12	30.29	30.25	0	2,454	0.00%
2020/11/02	1	29.35	0	0.00	29.50	1	2,451	0.04%
2020/10/30	3	29.80	0	0.00	29.50	3	2,464	0.12%
2020/10/16	0	0.00	2	29.83	29.75	-2	2,577	-0.08%
2020/10/14	0	0.00	1	30.85	30.75	-1	2,583	-0.04%
2020/10/12	0	0.00	2	30.85	30.80	-2	2,623	-0.08%
2020/10/08	0	0.00	1	30.35	30.25	-1	2,659	-0.04%
2020/10/07	1	30.40	5	30.30	30.30	-4	2,654	-0.15%
2020/10/06	1	30.50	0	0.00	30.50	1	2,650	0.04%
2020/10/05	1	29.65	0	0.00	29.85	1	2,639	0.04%
2020/09/30	1	29.45	0	0.00	29.60	1	2,646	0.04%
2020/09/29	0	0.00	1	29.30	29.40	-1	2,642	-0.04%
2020/09/25	5	29.05	5	29.52	28.55	0	2,620	0.00%
2020/09/24	1	29.20	0	0.00	28.80	1	2,587	0.04%
2020/09/23	1	30.40	0	0.00	30.40	1	2,554	0.04%
2020/09/22	1	30.55	0	0.00	30.55	1	2,541	0.04%
2020/09/21	1	31.60	0	0.00	31.45	1	2,513	0.04%
2020/09/17	0	0.00	1	31.35	31.25	-1	2,468	-0.04%
2020/09/16	0	0.00	2	31.40	31.30	-2	2,436	-0.08%
2020/09/15	0	0.00	6	31.65	31.55	-6	2,401	-0.25%
2020/09/14	24	32.91	19	32.99	32.30	5	2,372	0.21%
2020/09/11	55	34.07	46	34.57	32.50	9	2,214	0.41%
2020/09/10	0	0.00	15	31.51	31.70	-15	1,813	-0.83%
2020/09/09	16	31.96	14	30.96	32.15	2	1,753	0.11%
2020/09/08	8.1	30.85	48.2	31.31	30.85	-40.1	1,636	-2.45%
2020/09/07	68	31.06	23	30.15	31.60	45	1,439	3.13%
2020/09/03	0	0.00	4	28.85	29.00	-4	1,282	-0.31%
2020/08/31	5	28.59	5	28.71	28.85	0	1,298	0.00%
2020/08/27	3	28.65	10	28.20	28.20	-7	1,271	-0.55%
2020/08/26	3	28.40	0	0.00	28.35	3	1,259	0.24%
2020/08/20	0	0.00	31	28.33	27.80	-31	1,237	-2.51%
2020/08/19	3	28.95	3	29.08	28.75	0	1,201	0.00%
2020/08/18	75	29.46	54	29.69	29.10	21	1,173	1.79%
2020/08/17	11	28.57	3	28.97	29.30	8	1,091	0.73%
2020/08/13	2	28.30	0	0.00	27.90	2	1,055	0.19%
2020/08/11	0	0.00	1	28.10	28.00	-1	1,063	-0.09%
2020/08/10	15.2	28.88	9.3	29.52	29.00	5.9	1,022	0.58%
2020/08/05	10	27.45	0	0.00	27.30	10	893	1.12%
2020/07/22	1	26.25	4	26.39	26.40	-3	808	-0.37%
2020/07/21	0	0.00	3	25.80	25.70	-3	770	-0.39%
2020/07/20	1	26.50	5	26.28	26.45	-4	756	-0.53%
2020/07/17	17	27.43	9	26.99	26.75	8	739	1.08%
2020/07/15	6	25.98	28	27.34	26.45	-22	674	-3.26%
2020/06/29	0	0.00	1	25.30	25.40	-1	579	-0.17%
2020/06/23	0	0.00	9	25.60	25.65	-9	574	-1.57%
2020/06/22	2	25.80	11	25.55	25.55	-9	573	-1.57%
2020/06/19	20	25.93	0	0.00	25.70	20	572	3.49%
2020/06/15	0	0.00	1	24.65	24.55	-1	556	-0.18%
2020/06/09	6	26.09	2	26.50	26.00	4	559	0.72%
2020/06/08	2	25.25	0	0.00	25.25	2	528	0.38%
2020/05/28	1	24.95	1	24.40	24.35	0	481	0.00%
2020/05/19	4	24.85	4	25.00	24.40	0	445	0.00%
2020/05/18	1	24.60	2	24.78	24.85	-1	433	-0.23%
2020/05/15	1	24.30	1	24.00	24.20	0	411	0.00%
2020/05/08	0	0.00	7	24.40	24.05	-7	376	-1.86%
2020/05/07	0	0.00	8	24.30	24.30	-8	368	-2.17%
2020/05/06	18	24.57	11	24.13	24.35	7	357	1.96%
2020/04/16	0	0.00	3	21.10	21.10	-3	304	-0.99%
2020/04/14	10	21.00	0	0.00	21.10	10	301	3.32%
2020/04/09	3	20.48	0	0.00	20.65	3	297	1.01%
2020/03/27	2	19.58	0	0.00	19.50	2	300	0.67%
2020/03/13	1	19.05	0	0.00	19.25	1	252	0.40%
2020/03/09	0	0.00	2	23.23	22.95	-2	203	-0.98%
2020/02/26	2	23.90	0	0.00	23.85	2	192	1.04%
2020/01/30	0	0.00	5	23.80	23.20	-5	246	-2.02%
2020/01/15	1	24.80	0	0.00	24.85	1	237	0.42%
2020/01/14	0	0.00	2	25.20	25.20	-2	237	-0.84%
2020/01/13	5	25.40	5	25.62	25.10	0	234	0.00%
2020/01/06	0	0.00	1	24.95	24.90	-1	233	-0.43%
2019/12/16	1	24.45	0	0.00	24.50	1	350	0.29%
2019/12/13	1	24.30	0	0.00	24.35	1	370	0.27%
2019/11/29	0	0.00	1	24.45	24.45	-1	394	-0.25%
2019/11/26	1	24.80	0	0.00	24.65	1	397	0.25%
2019/11/12	1	24.70	2	24.65	24.65	-1	396	-0.25%
2019/11/08	0	0.00	2	25.55	25.15	-2	393	-0.51%
2019/11/07	10	25.60	0	0.00	25.50	10	394	2.53%
2019/11/05	2	24.78	0	0.00	25.00	2	360	0.55%
2019/10/17	0	0.00	5	25.10	25.20	-5	372	-1.34%
2019/10/03	0	0.00	2	25.60	26.00	-2	379	-0.53%
2019/10/02	5	26.35	2	26.35	26.40	3	370	0.81%
2019/10/01	2	25.95	7	25.95	26.00	-5	306	-1.63%
2019/08/23	1	23.55	0	0.00	23.80	1	242	0.41%
2019/08/19	2	23.35	0	0.00	23.30	2	238	0.84%
2019/08/05	0	0.00	5	23.55	23.70	-5	257	-1.94%
2019/08/01	1	24.05	0	0.00	23.90	1	262	0.38%
2019/07/31	1	24.30	0	0.00	24.35	1	265	0.38%
2019/07/24	0	0.00	1	25.05	24.85	-1	288	-0.35%
2019/07/23	0	0.00	1	25.05	25.05	-1	290	-0.34%
2019/07/19	1	24.95	0	0.00	24.85	1	294	0.34%
2019/07/17	1	25.20	0	0.00	25.20	1	299	0.33%
2019/07/11	1	25.50	0	0.00	25.45	1	310	0.32%
2019/07/02	2	25.55	0	0.00	25.50	2	346	0.58%
2019/06/21	5	25.70	0	0.00	25.75	5	380	1.32%
2019/06/13	1	25.70	0	0.00	25.70	1	542	0.18%
2019/06/05	0	0.00	3	26.15	26.00	-3	556	-0.54%
2019/06/04	0	0.00	2	25.90	25.90	-2	551	-0.36%
2019/06/03	0	0.00	3	25.85	25.90	-3	562	-0.53%
2019/05/31	0	0.00	1	25.85	25.70	-1	567	-0.18%
2019/05/28	0	0.00	1	25.85	25.65	-1	581	-0.17%
2019/05/20	15	25.97	15	25.72	25.50	0	773	0.00%
2019/05/14	2	24.40	0	0.00	24.90	2	794	0.25%
2019/05/09	8	25.98	0	0.00	25.75	8	823	0.97%
2019/05/07	1	26.30	0	0.00	26.35	1	826	0.12%
2019/05/06	1	26.25	0	0.00	26.25	1	845	0.12%
2019/05/03	20	26.90	0	0.00	26.75	20	905	2.21%
2019/04/25	1	26.50	0	0.00	26.50	1	915	0.11%
2019/04/17	1	26.60	0	0.00	26.55	1	947	0.11%
2019/04/11	5	27.05	5	26.95	26.80	0	974	0.00%
2019/04/02	1	26.65	0	0.00	26.50	1	1,016	0.10%
2019/03/28	1	26.35	0	0.00	26.40	1	1,211	0.08%
2019/03/25	1	26.50	0	0.00	26.50	1	1,256	0.08%
2019/03/22	1	26.95	0	0.00	26.95	1	1,244	0.08%
2019/03/20	12	27.79	12	27.75	27.25	0	1,202	0.00%
2019/03/14	0	0.00	1	26.70	26.65	-1	1,134	-0.09%
2019/03/05	0	0.00	5	27.08	27.00	-5	1,237	-0.40%
2019/03/04	0	0.00	4	27.14	26.95	-4	1,248	-0.32%
2019/02/27	0	0.00	1	26.90	26.90	-1	1,276	-0.08%
2019/02/26	11	26.94	0	0.00	26.75	11	1,277	0.86%
2019/02/21	1	27.40	0	0.00	26.80	1	1,274	0.08%
2019/02/19	0	0.00	8	27.62	27.80	-8	1,228	-0.65%
2019/02/13	2	26.60	0	0.00	26.55	2	1,236	0.16%
2019/02/12	0	0.00	1	27.00	27.00	-1	1,236	-0.08%
2019/02/11	10	27.03	0	0.00	26.80	10	1,231	0.81%
2019/01/24	4	26.40	4	26.35	26.80	0	1,282	0.00%
2019/01/21	0	0.00	1	25.60	25.55	-1	1,242	-0.08%
2019/01/15	0	0.00	1	26.45	26.60	-1	1,326	-0.08%
2019/01/14	1	26.95	0	0.00	26.30	1	1,344	0.07%
2018/12/25	2	26.50	0	0.00	26.60	2	1,924	0.10%
2018/12/24	3	28.03	3	28.08	27.40	0	1,969	0.00%
2018/12/22	3	27.78	7	28.15	27.70	-4	2,010	-0.20%
2018/12/21	1	26.25	0	0.00	26.05	1	2,102	0.05%
2018/12/20	4	26.60	4	26.20	26.10	0	2,275	0.00%
2018/12/13	1	25.85	0	0.00	25.75	1	3,675	0.03%
2018/12/04	0	0.00	6	26.15	26.10	-6	4,991	-0.12%
2018/12/03	1	25.70	0	0.00	26.10	1	5,147	0.02%
2018/11/30	1	25.60	0	0.00	25.55	1	5,162	0.02%
2018/11/28	0	0.00	7	25.76	26.00	-7	5,154	-0.14%
2018/11/27	5	26.20	15	26.14	25.85	-10	5,151	-0.19%
2018/11/26	45	26.05	31	26.33	26.45	14	5,143	0.27%
2018/11/20	0	0.00	1	27.35	27.40	-1	5,197	-0.02%
2018/11/19	0	0.00	1	27.60	27.50	-1	5,451	-0.02%
2018/11/14	13	28.51	14	28.64	28.00	-1	5,475	-0.02%
2018/11/12	1	27.55	1	27.65	27.40	0	5,380	0.00%
2018/11/07	1	26.95	0	0.00	26.90	1	5,373	0.02%
2018/11/06	0	0.00	1	27.40	26.70	-1	5,392	-0.02%
2018/11/02	1	27.20	0	0.00	26.90	1	5,367	0.02%
2018/10/31	0	0.00	2	25.75	25.95	-2	5,308	-0.04%
2018/10/29	2	25.30	0	0.00	25.40	2	5,286	0.04%
2018/10/25	1	25.80	0	0.00	25.50	1	5,266	0.02%
2018/10/19	1	28.00	0	0.00	27.90	1	5,261	0.02%
2018/10/18	5	28.45	5	28.40	28.40	0	5,244	0.00%
2018/10/12	9.3	28.81	5.3	28.85	28.90	4	5,187	0.08%
2018/10/11	9	28.44	6	28.47	28.15	3	5,151	0.06%
2018/10/08	1	31.55	3	31.20	31.50	-2	5,103	-0.04%
2018/10/05	3	31.40	0	0.00	30.70	3	5,050	0.06%
2018/10/04	1	32.25	0	0.00	32.45	1	4,964	0.02%
2018/10/03	2	33.28	1	34.10	32.00	1	4,945	0.02%
2018/10/02	11	33.35	10	33.33	33.15	1	4,826	0.02%
2018/10/01	37	34.31	37	33.94	33.70	0	4,780	0.00%
2018/09/28	41	34.21	46	34.35	33.95	-5	4,671	-0.11%
2018/09/27	77	35.17	62	35.30	35.40	15	4,499	0.33%
2018/09/26	44.3	35.51	55.3	35.61	36.10	-11	4,349	-0.25%
2018/09/25	49.3	35.13	47.3	35.03	34.60	2	4,034	0.05%
2018/09/21	25	33.93	26	33.62	33.45	-1	3,571	-0.03%
2018/09/20	5	32.97	3	33.07	32.75	2	3,398	0.06%
2018/09/19	27	33.34	24	33.44	32.50	3	3,343	0.09%
2018/09/18	0	0.00	1	32.00	31.30	-1	3,358	-0.03%
2018/09/17	15	32.68	16	32.91	32.35	-1	3,306	-0.03%
2018/09/14	6	31.78	2	31.48	31.80	4	3,240	0.12%
2018/09/13	15	32.60	19	32.80	32.60	-4	3,161	-0.13%
2018/09/12	16	31.00	22	30.94	31.60	-6	3,062	-0.20%
2018/09/11	7	28.44	1	28.45	28.75	6	3,301	0.18%
2018/09/10	9	28.88	2	28.75	29.00	7	3,417	0.20%
2018/09/07	14	29.08	14	29.23	28.40	0	3,528	0.00%
2018/09/05	8	28.80	8	28.69	28.30	0	3,520	0.00%
2018/09/04	0	0.00	1	27.10	27.30	-1	3,480	-0.03%
2018/08/31	1	28.00	0	0.00	27.85	1	3,500	0.03%
2018/08/30	0	0.00	1	28.40	28.25	-1	3,507	-0.03%
2018/08/29	0	0.00	1	28.10	28.10	-1	3,505	-0.03%
2018/08/27	10	28.63	9	28.71	28.40	1	3,590	0.03%
2018/08/24	5	28.86	1	28.95	28.65	4	3,623	0.11%
2018/08/23	0	0.00	2	27.78	28.15	-2	3,380	-0.06%
2018/08/22	1	25.65	0	0.00	25.60	1	3,358	0.03%
2018/08/14	1	25.90	1	25.85	26.20	0	3,527	0.00%
2018/08/08	2	27.70	0	0.00	27.70	2	3,577	0.06%
2018/08/06	0	0.00	1	28.05	28.00	-1	3,734	-0.03%
2018/08/03	1	27.80	0	0.00	27.80	1	3,907	0.03%
2018/08/02	1	28.20	0	0.00	27.75	1	4,179	0.02%
2018/07/30	3	28.75	3	28.40	28.15	0	4,411	0.00%
2018/07/26	1	28.00	0	0.00	27.85	1	4,537	0.02%
2018/07/24	1	27.70	1	28.30	28.05	0	4,854	0.00%
2018/07/23	0	0.00	1	28.00	27.60	-1	4,997	-0.02%
2018/07/20	10	28.35	10	28.29	27.80	0	5,208	0.00%
2018/07/18	0.2	29.25	15	29.05	28.80	-14.8	5,234	-0.28%
2018/07/17	15	30.05	1	30.10	29.00	14	5,258	0.27%
2018/07/16	40	29.49	40	29.62	29.45	0	5,258	0.00%
2018/07/13	1	28.55	0	0.00	28.35	1	5,234	0.02%
2018/07/11	1	28.40	1	29.00	28.45	0	5,258	0.00%
2018/07/10	0	0.00	2	29.03	28.85	-2	5,246	-0.04%
2018/07/06	1	27.55	0	0.00	27.90	1	5,327	0.02%
2018/07/04	25	28.71	25	28.67	28.80	0	5,719	0.00%
2018/07/02	2	29.20	2	29.60	29.35	0	6,167	0.00%
2018/06/29	9	30.95	9	31.02	30.15	0	6,152	0.00%
2018/06/28	5	30.60	15	30.55	30.00	-10	6,147	-0.16%
2018/06/27	50	31.13	50	31.39	30.00	0	6,209	0.00%
2018/06/26	15	29.23	6	29.22	29.40	9	6,028	0.15%
2018/06/25	17	31.54	16	31.78	29.80	1	5,979	0.02%
2018/06/22	10	31.10	10	31.21	30.65	0	5,874	0.00%
2018/06/21	24	33.37	37	33.30	32.55	-13	5,762	-0.23%
2018/06/20	57	31.96	51	32.05	33.50	6	5,433	0.11%
2018/06/19	29	30.92	26	31.01	31.65	3	4,922	0.06%
2018/06/15	11.3	29.60	31	29.82	28.80	-19.7	4,753	-0.41%
2018/06/14	21	31.00	0	0.00	31.00	21	4,518	0.46%
2018/06/13	1	26.95	11	26.40	28.20	-10	4,452	-0.22%
2018/06/12	9	25.72	0	0.00	25.65	9	4,321	0.21%
2018/06/07	0	0.00	11	26.30	25.85	-11	4,274	-0.26%
2018/06/06	10	26.10	2	26.60	26.10	8	4,259	0.19%
2018/06/05	3	26.27	3	26.05	26.00	0	4,232	0.00%
2018/06/04	21	27.40	20	27.29	26.60	1	4,209	0.02%
2018/06/01	7	26.45	8	26.36	26.65	-1	4,125	-0.02%
2018/05/30	1	25.10	2	25.30	25.05	-1	4,042	-0.02%
2018/05/29	3	25.32	2	25.45	25.30	1	4,028	0.02%
2018/05/28	9	24.72	8	24.80	24.65	1	4,038	0.02%
2018/05/24	1	26.15	0	0.00	26.05	1	4,022	0.02%
2018/05/23	30	26.18	40	26.29	25.70	-10	4,007	-0.25%
2018/05/22	31	27.00	20	27.31	26.80	11	3,965	0.28%
2018/05/21	10	27.10	10	27.10	26.85	0	3,947	0.00%
2018/05/16	1	27.55	3	27.70	27.80	-2	4,012	-0.05%
2018/05/15	11	28.26	8	28.63	27.70	3	4,006	0.07%
2018/05/14	0	0.00	20	28.15	27.30	-20	3,917	-0.51%
2018/05/11	56	28.89	54	29.04	27.95	2	3,874	0.05%
2018/05/10	19	28.92	19	28.93	27.55	0	3,717	0.00%
2018/05/09	76	27.91	65	27.78	29.15	11	3,445	0.32%
2018/05/08	8	27.36	3	27.40	26.50	5	3,292	0.15%
2018/05/07	22	27.43	22	27.46	27.60	0	3,261	0.00%
2018/05/04	0	0.00	8	27.93	27.25	-8	3,217	-0.25%
2018/05/03	20	28.38	16	28.27	28.00	4	3,167	0.13%
2018/05/02	14	28.14	20	28.50	27.55	-6	3,029	-0.20%
2018/04/30	15	31.61	16	31.25	30.60	-1	2,850	-0.04%
2018/04/27	55	31.25	97	31.41	32.00	-42	2,698	-1.56%
2018/04/26	106	33.70	83	33.46	32.95	23	2,531	0.91%	大買/
2018/04/25	0	0.00	14	36.21	36.60	-14	2,333	-0.60%
2018/04/24	4	33.75	0	0.00	34.50	4	2,339	0.17%
2018/04/19	6	35.63	0	0.00	35.50	6	2,429	0.25%
2018/04/18	7	36.30	0	0.00	36.15	7	2,532	0.28%
2018/04/17	0	0.00	1	37.60	36.65	-1	2,553	-0.04%
2018/04/13	1	36.00	0	0.00	36.55	1	2,495	0.04%
2018/04/12	3	39.02	0	0.00	38.90	3	2,450	0.12%
2018/04/11	0.1	39.45	9.1	37.02	39.45	-9	2,378	-0.38%
2018/04/10	25.1	39.23	16	39.46	35.90	9.1	2,177	0.42%
2018/04/09	9	37.86	12	37.38	38.00	-3	1,938	-0.15%
2018/04/03	21	34.28	47	34.50	34.55	-26	1,751	-1.48%
2018/04/02	0	0.00	1	31.45	31.45	-1	1,424	-0.07%
2018/03/31	0	0.00	25	28.60	28.60	-25	1,397	-1.79%
2018/03/30	22	26.00	14	25.51	26.00	8	1,356	0.59%
2018/03/29	10	23.65	2	23.30	23.65	8	1,229	0.65%
2018/03/28	3	21.70	0	0.00	21.50	3	1,140	0.26%
2018/03/27	0	0.00	5	21.50	21.55	-5	1,124	-0.44%
2018/03/05	0	0.00	3	21.88	21.55	-3	1,059	-0.28%
2018/03/02	0	0.00	3	22.42	22.30	-3	1,041	-0.29%
2018/03/01	2	23.10	0	0.00	22.80	2	1,030	0.19%
2018/02/27	2	22.23	0	0.00	22.10	2	976	0.20%
2018/02/26	3	22.47	0	0.00	22.40	3	962	0.31%
2018/02/08	10	23.28	10	23.49	22.30	0	855	0.00%
2018/02/02	0	0.00	1	21.75	21.85	-1	687	-0.15%
2018/01/31	0	0.00	1	21.25	21.55	-1	656	-0.15%
2018/01/19	6	22.50	6	22.40	22.70	0	566	0.00%
2018/01/17	44	23.26	44	23.48	23.00	0	509	0.00%
2018/01/16	17	22.23	17	22.71	22.30	0	432	0.00%
2018/01/15	2	24.00	0	0.00	22.35	2	401	0.50%
2018/01/11	1	20.65	5	21.60	21.80	-4	169	-2.36%
2018/01/08	2	19.95	0	0.00	20.05	2	120	1.66%