中鋼構 (2013)-元大-鳳山券商分點個股進出

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
▼0.4
漲幅
-0.66%
成交量
162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－元大-鳳山券商分點個股進出

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-鳳山券商分點個股進出
元大-鳳山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
2024/04/24	1	63.20	0	0.00	63.10	1	469	0.21%
2024/04/22	0	0.00	0	62.80	62.10	0	453	0.00%
2024/04/19	2	63.05	0	0.00	63.10	2	444	0.45%
2024/04/18	5	64.40	5	65.00	65.60	0	429	0.00%
2024/04/15	1	61.50	0	0.00	61.60	1	378	0.26%
2024/04/12	1	61.30	0	0.00	61.20	1	375	0.27%
2024/04/10	0	0.00	0	63.10	62.60	0	367	0.00%
2024/04/09	6	62.80	6	63.58	63.50	0	353	0.00%
2024/04/08	3	63.27	1	64.70	62.50	2	342	0.58%
2024/04/03	2	65.95	4	66.75	63.50	-2	322	-0.62%
2024/04/01	0	0.00	1	63.00	62.60	-1	216	-0.46%
2024/03/29	0	0.00	3	61.83	63.80	-3	225	-1.33%
2024/03/21	1	61.70	1	61.30	61.30	0	202	0.00%
2024/03/20	0	0.00	1	60.90	61.40	-1	200	-0.50%
2024/03/19	1	59.20	0	0.00	59.00	1	190	0.53%
2024/03/12	1	61.00	1	59.90	60.10	0	183	0.00%
2024/03/06	0	59.80	1.1	60.27	60.80	-1.1	152	-0.70%
2024/03/05	1	62.00	6	59.57	58.60	-5	128	-3.90%
2024/03/04	0	0.00	4	57.35	58.00	-4	94	-4.23%
2024/02/29	1	53.70	0	0.00	53.00	1	64	1.54%
2024/02/26	1	52.90	0	0.00	53.00	1	63	1.57%
2024/01/03	1	54.40	0	0.00	54.30	1	62	1.59%
2023/12/26	2	57.30	2	56.65	55.60	0	57	-0.02%
2023/12/22	0	0.00	1	53.60	53.80	-1	44	-2.26%
2023/12/15	0	55.20	1	54.40	54.50	-1	39	-2.50%
2023/12/14	0	53.80	0	0.00	53.00	0	34	0.01%
2023/12/06	0	52.80	0	0.00	52.90	0	34	0.00%
2023/12/01	2	53.00	0	0.00	53.30	2	33	5.98%
2023/11/30	0.2	53.50	0	0.00	53.00	0.2	33	0.59%
2023/11/03	0	52.00	0	0.00	51.90	0	44	0.00%
2023/10/26	0	51.40	0	0.00	51.00	0	55	0.01%
2023/10/23	0.1	51.70	0	0.00	51.20	0.1	58	0.17%
2023/09/22	1	55.00	0	0.00	54.80	1	66	1.51%
2023/09/01	0	0.00	1	55.60	55.90	-1	85	-1.17%
2023/08/25	0	0.00	1	56.40	56.60	-1	86	-1.16%
2023/08/16	1	55.20	0	0.00	55.20	1	85	1.20%
2023/08/10	0	0.00	1	57.20	57.10	-1	88	-1.13%
2023/08/01	1	54.90	0	0.00	55.20	1	80	1.24%
2023/07/21	0	55.70	0	0.00	55.30	0	76	0.01%
2023/07/06	1	56.00	0	0.00	56.00	1	82	1.21%
2023/06/08	1	58.20	1	57.50	57.60	0	118	0.00%
2023/06/05	0	0.00	1	57.90	57.80	-1	122	-0.81%
2023/05/12	1	56.50	0	0.00	56.50	1	165	0.60%
2023/05/11	1	56.50	0	0.00	56.50	1	214	0.47%
2023/04/25	0	0.00	0	57.70	57.30	0	239	0.00%
2023/04/21	3	57.33	0	0.00	57.40	3	242	1.24%
2023/03/29	0	0.00	3	61.13	61.50	-3	250	-1.20%
2023/03/28	0	61.10	0	0.00	60.80	0	243	0.00%
2023/03/27	0	60.35	0	0.00	60.50	0	240	0.00%
2023/03/24	0	59.80	1	59.70	59.70	-1	236	-0.42%
2023/03/22	0	59.75	0	0.00	59.30	0	244	0.00%
2023/03/21	0	0.00	1	58.80	58.80	-1	268	-0.37%
2023/03/20	0	58.86	0	0.00	58.50	0	277	0.00%
2023/03/17	0	58.40	0	0.00	58.10	0	284	0.00%
2023/03/16	0	57.60	0	0.00	57.10	0	286	0.00%
2023/03/15	1	58.10	0	0.00	58.10	1	285	0.35%
2023/03/13	0	59.02	0	0.00	58.60	0	289	0.00%
2023/03/10	1	59.10	0	0.00	58.80	1	288	0.35%
2023/03/09	1	59.80	0	0.00	59.60	1	288	0.35%
2023/03/08	0	60.20	0	0.00	59.90	0	288	0.01%
2023/03/07	0	60.20	0	0.00	59.90	0	289	0.00%
2023/03/06	0.1	59.85	0	0.00	59.70	0.1	289	0.03%
2023/03/03	0	60.05	0	0.00	59.50	0	290	0.00%
2023/02/24	0	0.00	2	59.20	59.80	-2	282	-0.71%
2023/02/23	0	59.50	0	0.00	59.10	0	282	0.00%
2023/02/22	1	60.10	2	59.60	58.60	-1	282	-0.35%
2023/02/09	2	55.40	0	0.00	57.20	2	276	0.72%
2023/01/31	0	0.00	0.3	60.00	60.10	-0.3	220	-0.14%
2023/01/12	0	0.00	2	59.60	59.60	-2	250	-0.80%
2022/12/22	0	0.00	1	60.00	59.80	-1	288	-0.35%
2022/12/20	0	0.00	1	59.10	58.50	-1	278	-0.36%
2022/12/16	0	0.00	0	58.30	58.10	0	284	-0.01%
2022/12/13	0	0.00	1	59.70	59.20	-1	284	-0.35%
2022/12/07	1	57.00	0	0.00	57.10	1	276	0.36%
2022/11/29	0	0.00	1	57.70	57.50	-1	272	-0.37%
2022/11/28	1	57.20	1	56.90	57.10	0	271	0.00%
2022/11/24	1	56.60	0	0.00	56.60	1	271	0.37%
2022/11/23	0	56.60	0	0.00	56.60	0	271	0.00%
2022/11/16	0	55.40	0	0.00	55.80	0	278	0.00%
2022/11/15	0	0.00	1	56.50	56.30	-1	276	-0.36%
2022/11/08	0	0.00	4	55.00	54.80	-4	280	-1.42%
2022/11/03	0	0.00	0.4	53.50	53.80	-0.4	296	-0.13%
2022/10/27	4	54.15	0	0.00	54.40	4	396	1.01%
2022/10/26	0	0.00	1	53.80	53.40	-1	468	-0.21%
2022/10/25	1	53.50	0	0.00	53.50	1	515	0.19%
2022/10/24	0	0.00	1	55.40	54.20	-1	510	-0.20%
2022/10/20	1	54.50	0	0.00	54.60	1	506	0.20%
2022/10/19	1	57.20	1	56.20	57.20	0	480	0.00%
2022/09/28	0.1	52.00	0	0.00	51.80	0.1	469	0.02%
2022/09/21	0	0.00	3	56.50	56.70	-3	472	-0.63%
2022/09/20	2	58.00	0	0.00	57.50	2	471	0.42%
2022/09/19	18	60.28	16	60.92	57.90	2	470	0.43%
2022/09/16	1	57.00	0	0.00	57.10	1	440	0.23%
2022/09/01	0	0.00	0.1	56.90	56.90	-0.1	528	-0.01%
2022/08/30	0	0.00	8	57.08	57.30	-8	531	-1.50%
2022/08/29	1	56.70	1	56.50	56.90	0	534	0.00%
2022/08/24	9	59.70	0	0.00	58.80	9	549	1.64%
2022/08/23	0	58.70	0	0.00	58.80	0	566	0.01%
2022/08/16	1	59.50	1	59.10	59.10	0	940	0.00%
2022/08/15	0	0.00	2	59.70	59.30	-2	976	-0.20%
2022/08/12	1	60.80	1	60.40	58.70	0	1,107	0.00%
2022/08/10	1	58.60	1	58.40	58.40	0	1,164	0.00%
2022/08/09	1	58.70	0	0.00	58.70	1	1,164	0.09%
2022/08/08	2	58.80	2	60.00	58.70	0	1,168	0.00%
2022/08/05	5	59.24	5	59.80	59.80	0	1,165	0.00%
2022/08/03	2.1	60.80	4	60.15	59.50	-2	1,156	-0.17%
2022/08/02	8	58.56	8	58.94	59.90	0	1,124	0.00%
2022/08/01	1	56.90	2	57.60	57.60	-1	1,068	-0.09%
2022/07/28	1.6	52.28	0	0.00	52.10	1.6	1,040	0.15%
2022/07/15	1	53.20	1	52.90	53.10	0	1,767	0.00%
2022/07/14	2	52.30	2	52.40	53.10	0	1,777	0.00%
2022/07/07	1	51.20	1	51.80	52.70	0	1,856	0.00%
2022/07/04	2	53.30	0	0.00	53.20	2	1,873	0.11%
2022/07/01	0.1	54.00	0	0.00	53.30	0.1	1,880	0.01%
2022/06/30	3	55.80	3	55.50	55.30	0	1,877	0.00%
2022/06/29	4	56.20	4	56.85	56.70	0	1,877	0.00%
2022/06/27	6	55.48	6	55.50	55.70	0	1,881	0.00%
2022/06/24	0	0.00	1	55.00	54.80	-1	1,881	-0.05%
2022/06/23	2	53.20	0	0.00	53.40	2	1,881	0.11%
2022/06/21	0	0.00	1	54.30	55.10	-1	1,924	-0.05%
2022/06/16	0	0.00	8	57.90	57.00	-8	1,937	-0.41%
2022/06/15	3	59.10	3	59.73	58.40	0	1,934	0.00%
2022/06/13	2	57.90	0	0.00	57.80	2	1,926	0.10%
2022/06/09	1	59.10	0	0.00	59.50	1	1,941	0.05%
2022/06/08	0	0.00	12	59.50	59.50	-12	1,946	-0.62%
2022/06/07	2	59.80	0	0.00	60.00	2	1,952	0.10%
2022/06/02	0	0.00	1	61.10	60.70	-1	1,975	-0.05%
2022/06/01	0	0.00	1	61.60	61.40	-1	1,989	-0.05%
2022/05/31	2	61.50	1	62.00	62.00	1	1,987	0.05%
2022/05/30	14	61.06	1	61.90	61.90	13	1,974	0.66%
2022/05/27	3	61.90	5	61.66	61.10	-2	1,909	-0.10%
2022/05/26	1	61.00	12	62.04	61.50	-11	1,890	-0.58%
2022/05/24	18.4	60.11	9	60.96	59.00	9.4	1,788	0.53%
2022/05/23	6	58.00	6	58.10	59.00	0	1,709	0.00%
2022/05/20	23	56.13	23	57.50	57.80	0	1,719	0.00%
2022/05/19	4	53.95	5	54.24	55.00	-1	1,685	-0.06%
2022/05/13	1	50.30	1	50.30	50.50	0	1,647	0.00%
2022/05/12	1	51.80	0	0.00	49.65	1	1,653	0.06%
2022/05/11	0	0.00	1	52.90	52.50	-1	1,652	-0.06%
2022/05/10	2	52.90	2	53.35	53.80	0	1,664	0.00%
2022/05/09	2.2	54.82	1	53.60	53.50	1.2	1,673	0.07%
2022/05/06	0	0.00	1	56.10	56.40	-1	1,674	-0.06%
2022/05/05	1	57.30	2	57.30	57.20	-1	1,685	-0.06%
2022/05/03	5	60.28	2	58.90	58.10	3	1,699	0.18%
2022/04/29	3	58.43	2	58.70	58.70	1	1,632	0.06%
2022/04/28	61	60.72	59	59.39	59.30	2	1,641	0.12%
2022/04/27	10	58.19	12.1	59.56	61.30	-2.1	1,297	-0.16%
2022/04/26	4	54.38	4	55.75	55.80	0	1,186	0.00%
2022/04/25	1	52.70	0	0.00	52.80	1	1,213	0.08%
2022/04/15	1	60.00	1	59.70	59.70	0	1,680	0.00%
2022/04/13	1	58.50	0	0.00	58.70	1	1,683	0.06%
2022/04/08	0	0.00	1	57.10	57.20	-1	1,817	-0.06%
2022/03/30	2	57.80	0	0.00	58.00	2	1,934	0.10%
2022/03/24	6.1	59.85	6	60.32	60.20	0.1	2,979	0.00%
2022/03/22	0	0.00	1	59.90	59.20	-1	2,994	-0.03%
2022/03/18	0	0.00	5	58.10	58.40	-5	2,979	-0.17%
2022/03/14	0	0.00	1	58.70	58.50	-1	3,020	-0.03%
2022/03/11	3	58.30	3	57.90	57.90	0	3,026	0.00%
2022/03/10	0	0.00	3	58.00	57.80	-3	3,030	-0.10%
2022/03/08	0	0.00	3	56.80	56.90	-3	3,080	-0.10%
2022/03/07	4	57.83	3	57.90	58.10	1	3,077	0.03%
2022/03/04	6	59.30	0	0.00	59.00	6	3,091	0.19%
2022/03/03	1	59.70	2	59.60	59.60	-1	3,122	-0.03%
2022/03/02	0	0.00	1	59.60	59.60	-1	3,230	-0.03%
2022/03/01	3	59.87	13	59.67	59.10	-10	3,524	-0.28%
2022/02/25	2	58.50	2	58.50	58.60	0	3,594	0.00%
2022/02/24	4	58.70	4.3	58.28	58.30	-0.3	3,607	-0.01%
2022/02/23	0	0.00	1	60.70	60.30	-1	3,593	-0.03%
2022/02/22	1.1	60.17	0	0.00	59.90	1.1	3,598	0.03%
2022/02/21	0.2	62.90	0	62.70	62.00	0.2	3,565	0.01%
2022/02/16	0	0.00	1	60.80	60.90	-1	3,491	-0.03%
2022/02/15	0	0.00	2	60.50	60.10	-2	3,504	-0.06%
2022/02/14	1	60.40	0	0.00	60.20	1	3,553	0.03%
2022/02/11	0	0.00	1	61.20	61.70	-1	3,564	-0.03%
2022/02/10	1	61.50	2	61.00	61.70	-1	3,578	-0.03%
2022/02/09	0	0.00	1	60.80	60.90	-1	3,635	-0.03%
2022/02/08	0	0.00	1	59.60	60.40	-1	3,632	-0.03%
2022/02/07	8	59.40	7	60.03	60.10	1	3,634	0.03%
2022/01/26	2	58.25	1	57.80	57.70	1	3,634	0.03%
2022/01/25	0	0.00	1	58.40	58.00	-1	3,644	-0.03%
2022/01/21	1	62.60	2	61.75	60.50	-1	3,619	-0.03%
2022/01/20	12	61.04	13	61.75	62.00	-1	3,589	-0.03%
2022/01/19	4	61.03	5	60.70	60.70	-1	3,577	-0.03%
2022/01/18	1	63.60	3	63.00	62.40	-2	3,557	-0.06%
2022/01/17	2	62.15	5	62.06	62.20	-3	3,547	-0.08%
2022/01/14	15	63.47	25	62.32	63.30	-10	3,574	-0.28%
2022/01/13	33	62.88	22.1	62.54	63.20	10.9	3,449	0.32%
2022/01/12	2	59.80	0	0.00	59.20	2	3,324	0.06%
2022/01/11	14	61.44	0	0.00	60.50	14	3,330	0.42%
2022/01/10	1	62.50	1	62.40	63.00	0	3,298	0.00%
2022/01/07	4	61.30	4	61.28	60.80	0	3,252	0.00%
2022/01/05	0	0.00	2	61.60	61.00	-2	3,309	-0.06%
2022/01/04	2	61.80	2	61.50	61.30	0	3,333	0.00%
2022/01/03	7	61.66	7	61.20	61.40	0	3,374	0.00%
2021/12/30	0	0.00	1	59.20	59.20	-1	3,390	-0.03%
2021/12/29	0	0.00	1	59.50	59.40	-1	3,502	-0.03%
2021/12/28	1	59.40	0	0.00	59.20	1	3,643	0.03%
2021/12/27	2	60.05	6	59.50	59.50	-4	3,854	-0.10%
2021/12/24	7	60.63	8	60.40	60.20	-1	3,907	-0.03%
2021/12/23	4	62.93	4	62.35	62.00	0	3,953	0.00%
2021/12/22	9	63.20	8	62.76	63.80	1	3,997	0.02%
2021/12/21	24.1	62.10	38	62.51	63.00	-13.9	3,883	-0.36%
2021/12/20	18	58.54	18.3	59.19	61.40	-0.3	3,498	-0.01%
2021/12/17	4	56.00	9	56.17	55.90	-5	3,262	-0.15%
2021/12/15	1	54.40	2	54.45	54.40	-1	3,511	-0.03%
2021/12/14	1	54.41	0	0.00	54.30	1	3,888	0.03%
2021/12/13	1	56.10	1	56.10	55.80	0	4,090	0.00%
2021/12/10	0	54.80	2	55.00	54.80	-2	4,301	-0.05%
2021/12/09	0	55.00	0	0.00	54.60	0	4,906	0.00%
2021/12/08	0	0.00	1	55.10	55.00	-1	5,242	-0.02%
2021/12/07	1	55.30	0	0.00	55.10	1	5,258	0.02%
2021/12/06	0	0.00	2	54.90	54.70	-2	5,271	-0.04%
2021/12/03	4	55.25	1	56.70	55.30	3	5,296	0.06%
2021/12/02	1	54.70	1	54.50	54.30	0	5,308	0.00%
2021/12/01	1	54.70	2	55.00	54.70	-1	5,399	-0.02%
2021/11/30	1	55.00	1	54.90	54.90	0	5,425	0.00%
2021/11/26	5	55.60	2	55.90	55.90	3	5,461	0.05%
2021/11/25	45	59.22	21	58.05	58.90	24	5,407	0.44%
2021/11/24	0	0.00	4	56.60	56.60	-4	5,206	-0.08%
2021/11/23	1	51.70	0	0.00	51.50	1	5,672	0.02%
2021/11/19	2	50.55	0	0.00	50.60	2	5,905	0.03%
2021/11/17	1	52.00	0	0.00	52.40	1	6,418	0.02%
2021/11/15	19	53.00	9	52.32	53.00	10	6,955	0.14%
2021/11/12	1	52.90	1	52.50	52.60	0	7,126	0.00%
2021/11/11	10	53.68	6	53.65	52.90	4	7,276	0.05%
2021/11/10	5	53.10	5	53.30	53.00	0	7,675	0.00%
2021/11/09	1	53.50	0	0.00	53.50	1	7,808	0.01%
2021/11/08	0	0.00	2	56.30	54.50	-2	7,854	-0.03%
2021/11/02	1	55.00	2	53.60	53.50	-1	7,935	-0.01%
2021/11/01	6	55.93	3	55.80	54.70	3	7,919	0.04%
2021/10/29	1	55.50	1	56.20	55.50	0	7,904	0.00%
2021/10/28	2	55.95	0	0.00	56.50	2	7,889	0.03%
2021/10/26	1	55.70	1	55.90	55.40	0	7,872	0.00%
2021/10/22	4	55.78	5	56.52	55.20	-1	7,829	-0.01%
2021/10/21	0	0.00	2	59.10	59.10	-2	7,776	-0.03%
2021/10/20	2	59.20	1	58.20	57.70	1	7,748	0.01%
2021/10/19	6	58.77	0	0.00	58.80	6	7,725	0.08%
2021/10/18	1	59.30	2	57.45	57.50	-1	7,706	-0.01%
2021/10/15	0	0.00	7	58.24	58.40	-7	7,697	-0.09%
2021/10/14	1	59.10	1	58.00	57.30	0	7,666	0.00%
2021/10/13	1	58.60	5	59.10	59.10	-4	7,630	-0.05%
2021/10/12	1	59.30	2	59.50	58.60	-1	7,587	-0.01%
2021/10/08	2	61.35	3	61.40	60.40	-1	7,558	-0.01%
2021/10/07	1	62.20	9	62.49	62.10	-8	7,491	-0.11%
2021/10/06	5	61.90	14	61.09	60.10	-9	7,421	-0.12%
2021/10/05	9	59.83	2	59.85	60.80	7	7,331	0.10%
2021/10/04	4	62.68	10	61.73	61.50	-6	7,187	-0.08%
2021/10/01	3	60.17	15	59.30	59.20	-12	6,984	-0.17%
2021/09/30	12	62.08	11	62.33	62.70	1	6,923	0.01%
2021/09/29	17	62.83	6	61.95	62.90	11	6,843	0.16%
2021/09/28	3	60.60	2	60.90	60.90	1	6,777	0.01%
2021/09/27	2	61.65	1	62.20	61.00	1	6,801	0.01%
2021/09/24	0	0.00	6	62.25	62.00	-6	6,880	-0.09%
2021/09/23	10	61.36	28	62.00	60.60	-18	7,084	-0.25%
2021/09/22	35	61.30	9	61.07	61.80	26	7,374	0.35%
2021/09/17	41	62.99	35	61.89	63.20	6	7,359	0.08%
2021/09/16	11	62.96	21	62.78	61.50	-10	6,999	-0.14%
2021/09/15	13	67.73	14.1	67.21	66.60	-1	6,814	-0.02%
2021/09/14	49.4	75.58	20.1	74.01	71.60	29.2	6,610	0.44%
2021/09/13	15	73.38	12.2	74.94	77.40	2.8	6,078	0.05%
2021/09/09	0	0.00	1	69.60	72.00	-1	5,718	-0.02%
2021/09/08	0	0.00	2	70.00	69.60	-2	5,698	-0.04%
2021/09/07	3	73.40	0	0.00	72.20	3	5,674	0.05%
2021/09/06	0	0.00	2.2	78.05	74.80	-2.2	5,623	-0.04%
2021/09/03	0	0.00	3	74.33	74.10	-3	5,522	-0.05%
2021/09/02	0	0.00	17	73.75	73.40	-17	5,496	-0.31%
2021/09/01	1	75.50	0	0.00	75.40	1	5,467	0.02%
2021/08/31	1	72.00	1.3	72.23	72.70	-0.3	5,413	-0.01%
2021/08/30	2	72.70	5	72.82	74.20	-3	5,399	-0.06%
2021/08/27	34.1	73.50	36	71.95	73.40	-1.9	5,394	-0.04%
2021/08/26	2	70.65	3	73.03	73.20	-1	4,850	-0.02%
2021/08/25	5	63.20	21.3	64.58	66.60	-16.3	4,776	-0.34%
2021/08/24	7	57.27	23	57.99	60.60	-16	4,641	-0.34%
2021/08/23	52	55.05	34	55.28	55.10	18	4,421	0.41%
2021/08/20	51.3	52.99	50	53.09	53.70	1.3	4,285	0.03%
2021/08/19	7	52.43	17	52.52	52.50	-10	4,075	-0.25%
2021/08/18	30	50.02	27	50.52	51.90	3	3,763	0.08%
2021/08/17	2	49.05	1	47.80	48.75	1	3,588	0.03%
2021/08/16	34	49.81	42	50.25	50.90	-8	3,431	-0.23%
2021/08/13	47	48.30	48.5	48.39	47.95	-1.5	2,999	-0.05%
2021/08/12	2	47.15	4	47.35	47.60	-2	2,877	-0.07%
2021/08/11	20	47.17	20	47.01	46.40	0	2,896	0.00%
2021/08/10	2	45.90	6	45.75	46.45	-4	2,857	-0.14%
2021/08/09	8	46.23	2	46.25	46.35	6	2,888	0.21%
2021/08/06	0	0.00	1	45.00	44.60	-1	2,868	-0.03%
2021/08/04	3	44.20	0	0.00	44.40	3	3,034	0.10%
2021/07/30	1	44.05	1	43.70	43.60	0	3,391	0.00%
2021/07/29	0	0.00	4	43.60	43.60	-4	3,539	-0.11%
2021/07/28	9	43.89	9	43.41	43.05	0	3,656	0.00%
2021/07/27	0	0.00	10	43.35	43.40	-10	3,749	-0.27%
2021/07/26	2	44.00	0	0.00	43.90	2	3,927	0.05%
2021/07/22	1.3	43.75	1	43.75	43.65	0.3	4,094	0.01%
2021/07/21	5	45.15	11.1	44.64	43.80	-6.1	4,146	-0.15%
2021/07/20	6.1	44.50	6	45.00	44.45	0.1	4,204	0.00%
2021/07/19	6	45.25	1	45.30	45.30	5	4,298	0.12%
2021/07/16	1	44.90	1	44.95	45.00	0	4,576	0.00%
2021/07/15	30	45.50	30	45.10	45.20	0	4,649	0.00%
2021/07/14	1	43.30	0	0.00	43.95	1	4,836	0.02%
2021/07/13	3.2	44.83	0	0.00	44.50	3.2	5,117	0.06%
2021/07/12	21.5	46.33	17	45.80	45.35	4.5	5,274	0.09%
2021/07/09	1	45.30	0	0.00	45.00	1	5,297	0.02%
2021/07/08	1	45.30	1	45.35	45.45	0	5,528	0.00%
2021/07/07	1	45.30	5	45.77	45.10	-4	5,582	-0.07%
2021/07/06	0	0.00	1	46.00	46.00	-1	5,665	-0.02%
2021/07/05	20	46.25	23	47.20	46.40	-3	5,898	-0.05%
2021/07/02	2	46.73	2	45.70	45.90	0	6,108	0.00%
2021/07/01	6	47.16	7	46.53	46.85	-1	6,073	-0.02%
2021/06/30	40	48.83	30	49.08	48.05	10	6,000	0.17%
2021/06/29	36	46.92	34	47.69	47.90	2	5,699	0.04%
2021/06/28	5	44.05	10	44.71	45.45	-5	5,302	-0.09%
2021/06/25	1	43.00	23	42.99	42.80	-22	5,173	-0.43%
2021/06/24	12	42.88	6	43.20	42.80	6	5,229	0.11%
2021/06/23	2	42.18	7	42.49	42.70	-5	5,236	-0.10%
2021/06/22	37	43.81	18	43.99	42.75	19	5,260	0.36%
2021/06/21	0	0.00	21.2	41.60	41.75	-21.2	5,221	-0.41%
2021/06/17	1	42.90	1.3	42.30	42.25	-0.3	5,278	-0.01%
2021/06/16	0	0.00	0.2	42.50	42.10	-0.2	5,305	0.00%
2021/06/11	0.2	42.50	0	0.00	42.30	0.2	5,376	0.00%
2021/06/10	0	0.00	13	42.57	42.50	-13	5,415	-0.24%
2021/06/09	7.2	42.06	0	0.00	41.75	7.2	5,447	0.13%
2021/06/07	14	42.62	3	41.77	42.40	11	5,574	0.20%
2021/06/04	8	44.09	12	44.86	43.70	-4	5,616	-0.07%
2021/06/03	9.2	43.40	0	0.00	43.35	9.2	5,753	0.16%
2021/06/02	2.1	43.60	0	0.00	43.70	2.1	5,863	0.04%
2021/06/01	1	42.90	4.3	42.81	43.45	-3.3	6,185	-0.05%
2021/05/31	2	44.40	0	0.00	43.25	2	6,316	0.03%
2021/05/28	8	43.14	9.5	43.19	43.10	-1.5	6,624	-0.02%
2021/05/27	4	41.48	1	41.50	41.45	3	6,636	0.04%
2021/05/26	2.1	40.71	3	41.15	41.30	-1	6,844	-0.01%
2021/05/25	1.1	40.94	2	41.10	41.05	-1	6,834	-0.01%
2021/05/24	0.1	40.75	1	40.80	40.90	-1	6,834	-0.01%
2021/05/21	4.3	40.55	5	40.83	40.75	-0.7	6,848	-0.01%
2021/05/20	1.1	40.05	0	0.00	40.05	1.1	6,852	0.02%
2021/05/19	5	41.28	3	41.12	41.35	2	6,830	0.03%
2021/05/18	31	39.24	3	39.30	39.45	28	6,746	0.42%
2021/05/17	3.1	35.52	3	36.08	35.90	0.1	6,695	0.00%
2021/05/14	1.1	38.86	1	39.20	39.35	0.1	6,636	0.00%
2021/05/13	0.1	41.25	2	39.35	39.65	-1.9	6,581	-0.03%
2021/05/12	5.1	42.12	0	0.00	41.55	5.1	6,510	0.08%
2021/05/11	2.5	47.53	1	47.75	45.90	1.5	6,400	0.02%
2021/05/10	0	0.00	1	46.60	48.20	-1	6,281	-0.02%
2021/05/07	2.1	46.37	1	48.00	46.60	1.1	6,147	0.02%
2021/05/06	6	49.50	12	48.25	48.50	-6	6,038	-0.10%
2021/05/05	14	45.15	16	45.74	47.50	-2	5,885	-0.03%
2021/05/04	22	46.78	19	46.97	45.00	3	5,763	0.05%
2021/05/03	9	49.95	6	51.20	48.50	3	5,669	0.05%
2021/04/29	2	47.65	9	48.04	48.55	-7	5,488	-0.13%
2021/04/28	10	46.91	0	0.00	46.95	10	5,382	0.19%
2021/04/27	7	47.89	17	47.80	47.55	-10	5,351	-0.19%
2021/04/26	3	48.13	8	48.21	48.15	-5	5,293	-0.09%
2021/04/23	5	47.69	37	47.25	47.45	-32	5,230	-0.61%
2021/04/22	35	50.74	36.5	51.65	49.00	-1.5	5,142	-0.03%
2021/04/21	28	49.15	20.5	48.67	49.15	7.5	4,854	0.15%
2021/04/20	24	48.98	15	49.46	49.50	9	4,781	0.19%
2021/04/19	30	50.46	28.2	50.46	51.00	1.8	4,602	0.04%
2021/04/16	26	46.26	20	46.83	46.45	6	4,316	0.14%
2021/04/15	8	45.27	7	45.22	45.15	1	4,144	0.02%
2021/04/14	33	46.10	12	45.81	45.10	21	4,100	0.51%
2021/04/13	2	46.05	3	45.60	45.25	-1	3,883	-0.03%
2021/04/12	1	45.45	0	0.00	45.65	1	3,834	0.03%
2021/04/09	8.1	44.87	2	45.00	44.85	6.1	3,734	0.16%
2021/04/08	16	45.71	44	44.66	46.90	-28	3,482	-0.80%
2021/04/07	0	0.00	3	42.55	42.65	-3	3,231	-0.09%
2021/04/06	7	42.21	0	0.00	42.45	7	3,234	0.22%
2021/04/01	0	0.00	1	42.00	41.95	-1	3,187	-0.03%
2021/03/31	1	41.70	0	0.00	41.90	1	3,156	0.03%
2021/03/29	2	41.85	0	0.00	42.00	2	3,142	0.06%
2021/03/26	2	41.25	0	0.00	41.25	2	3,183	0.06%
2021/03/25	2	40.85	0	0.00	40.80	2	3,256	0.06%
2021/03/24	0	0.00	1	40.70	40.80	-1	3,215	-0.03%
2021/03/23	2	41.23	0	0.00	41.20	2	3,180	0.06%
2021/03/22	0	0.00	1	41.60	41.70	-1	3,165	-0.03%
2021/03/17	0	0.00	1	41.80	41.80	-1	3,299	-0.03%
2021/03/16	1	41.90	6	41.90	41.75	-5	3,317	-0.15%
2021/03/15	4	42.30	1	42.40	42.20	3	3,278	0.09%
2021/03/11	1	42.90	11	42.46	42.70	-10	3,194	-0.31%
2021/03/10	13	42.25	0.3	42.00	43.00	12.7	3,122	0.41%
2021/03/09	0	0.00	5	43.39	42.50	-5	3,043	-0.16%
2021/03/08	25	40.66	42	40.61	41.40	-17	2,815	-0.60%
2021/03/05	9	41.63	91	41.07	41.00	-82	2,707	-3.03%
2021/03/04	7	39.34	114	39.15	39.40	-107	2,379	-4.50%	大賣/鉅額交易
2021/03/03	20	38.65	21	38.70	38.75	-1	2,235	-0.04%
2021/03/02	0	0.00	16	38.00	38.00	-16	1,860	-0.86%
2021/02/26	0	0.00	7	34.51	34.55	-7	1,837	-0.38%
2021/02/23	0	0.00	4	31.80	31.75	-4	1,614	-0.25%
2021/02/22	1	31.40	1	31.40	31.35	0	1,593	0.00%
2021/02/18	3	29.95	0	0.00	30.10	3	1,563	0.19%
2021/02/04	0	0.00	0	28.70	28.70	0	1,579	0.00%
2021/02/03	0	0.00	20	28.74	28.70	-20	1,621	-1.23%
2021/02/02	20	28.85	0	0.00	28.70	20	1,642	1.22%
2021/01/22	1	28.05	0	0.00	28.45	1	1,785	0.06%
2021/01/20	4	28.13	0	0.00	28.10	4	1,796	0.22%
2021/01/19	2	29.10	0	0.00	29.40	2	1,775	0.11%
2021/01/18	1	29.00	0	0.00	29.10	1	1,777	0.06%
2021/01/15	1	29.65	2	30.55	29.55	-1	1,768	-0.06%
2021/01/14	0	0.00	1	30.60	30.50	-1	1,749	-0.06%
2021/01/13	2	30.75	1	30.50	30.75	1	1,747	0.06%
2021/01/12	1	30.90	0	0.00	30.85	1	1,742	0.06%
2021/01/11	2	31.55	0	0.00	31.60	2	1,719	0.12%
2021/01/08	1	32.10	0	0.00	32.15	1	1,713	0.06%
2021/01/06	0	0.00	2	32.15	32.35	-2	1,715	-0.12%
2021/01/05	2	32.85	0	0.00	33.00	2	1,697	0.12%
2021/01/04	0	0.00	2	32.80	32.75	-2	1,687	-0.12%
2020/12/29	17	32.75	5	32.45	32.45	12	1,686	0.71%
2020/12/28	10	32.60	1	32.60	32.55	9	1,645	0.55%
2020/12/24	5	33.10	0	0.00	32.85	5	1,633	0.31%
2020/12/23	3	32.95	13	32.86	33.35	-10	1,632	-0.61%
2020/12/22	9	34.89	6	34.50	33.10	3	1,645	0.18%
2020/12/21	2	34.20	14	34.34	34.50	-12	1,568	-0.77%
2020/12/18	0	0.00	4	32.60	32.60	-4	1,468	-0.27%
2020/12/15	0	0.00	5	33.15	32.80	-5	1,486	-0.34%
2020/12/14	16	32.63	31	34.01	34.10	-15	1,440	-1.04%
2020/12/04	0	0.00	1	31.70	31.50	-1	2,009	-0.05%
2020/12/03	3	31.52	0	0.00	31.35	3	2,204	0.14%
2020/11/30	1	32.35	2	32.63	32.10	-1	2,358	-0.04%
2020/11/27	0	0.00	1	32.05	32.10	-1	2,333	-0.04%
2020/11/25	5	32.00	6	32.08	31.80	-1	2,354	-0.04%
2020/11/16	0	0.00	6	30.89	30.60	-6	2,315	-0.26%
2020/11/11	10	31.50	10	31.65	31.75	0	2,418	0.00%
2020/11/02	1	29.55	0	0.00	29.50	1	2,451	0.04%
2020/10/30	9	30.21	9	29.90	29.50	0	2,464	0.00%
2020/10/28	0	0.00	1	30.50	29.90	-1	2,542	-0.04%
2020/10/27	1	29.20	0	0.00	29.50	1	2,521	0.04%
2020/10/20	1	29.80	2	29.60	29.50	-1	2,542	-0.04%
2020/10/14	7	30.81	7	30.70	30.75	0	2,583	0.00%
2020/10/12	20	30.64	20	30.73	30.80	0	2,623	0.00%
2020/10/07	5	30.70	0	0.00	30.30	5	2,654	0.19%
2020/10/06	16	30.63	16	30.50	30.50	0	2,650	0.00%
2020/09/30	20	29.35	20	29.60	29.60	0	2,646	0.00%
2020/09/29	6	29.48	0	0.00	29.40	6	2,642	0.23%
2020/09/28	0	0.00	2	28.95	29.25	-2	2,632	-0.08%
2020/09/25	9	28.56	9	28.74	28.55	0	2,620	0.00%
2020/09/23	19	30.46	19	30.57	30.40	0	2,554	0.00%
2020/09/22	2	30.95	0	0.00	30.55	2	2,541	0.08%
2020/09/18	10	31.58	10	32.01	31.40	0	2,496	0.00%
2020/09/16	1	31.25	1	31.05	31.30	0	2,436	0.00%
2020/09/15	3	31.73	1	31.75	31.55	2	2,401	0.08%
2020/09/14	13	32.61	7	32.56	32.30	6	2,372	0.25%
2020/09/11	48	32.32	60	32.73	32.50	-12	2,214	-0.54%
2020/09/09	0	0.00	11	31.69	32.15	-11	1,753	-0.63%
2020/09/08	3	31.95	3	31.12	30.85	0	1,636	0.00%
2020/09/07	0	0.00	9	31.25	31.60	-9	1,439	-0.63%
2020/09/03	0	0.00	4	29.10	29.00	-4	1,282	-0.31%
2020/09/02	0	0.00	1	28.70	28.60	-1	1,301	-0.08%
2020/08/31	37	28.83	37	28.99	28.85	0	1,298	0.00%
2020/08/28	0	0.00	8	28.20	28.20	-8	1,278	-0.63%
2020/08/27	4	28.73	4	28.20	28.20	0	1,271	0.00%
2020/08/25	10	28.65	0	0.00	28.40	10	1,252	0.80%
2020/08/24	3	28.55	0	0.00	28.45	3	1,242	0.24%
2020/08/21	5	28.50	1	28.50	28.50	4	1,249	0.32%
2020/08/20	0	0.00	2	27.80	27.80	-2	1,237	-0.16%
2020/08/19	4	28.75	11	28.88	28.75	-7	1,201	-0.58%
2020/08/18	11	29.66	7	29.76	29.10	4	1,173	0.34%
2020/08/17	20	28.65	24	28.60	29.30	-4	1,091	-0.37%
2020/08/14	4	28.40	17	28.23	28.15	-13	1,063	-1.22%
2020/08/13	0	0.00	5	28.16	27.90	-5	1,055	-0.47%
2020/08/12	25	28.27	11	28.30	28.35	14	1,059	1.32%
2020/08/11	0	0.00	1	28.20	28.00	-1	1,063	-0.09%
2020/08/10	16	28.36	10	28.69	29.00	6	1,022	0.59%
2020/08/07	0	0.00	1	27.30	27.30	-1	924	-0.11%
2020/08/06	5	27.35	5	27.24	26.95	0	907	0.00%
2020/08/05	1	27.70	2	27.40	27.30	-1	893	-0.11%
2020/08/04	1	27.15	5	27.00	27.15	-4	877	-0.46%
2020/07/31	0	0.00	8	25.10	25.10	-8	799	-1.00%
2020/07/30	17	25.72	9	25.67	25.30	8	841	0.95%
2020/07/22	20	26.15	20	26.18	26.40	0	808	0.00%
2020/07/20	4	26.56	3	26.60	26.45	1	756	0.13%
2020/07/17	20	27.43	20	26.95	26.75	0	739	0.00%
2020/07/15	18	26.34	16	26.44	26.45	2	674	0.30%
2020/07/14	0	0.00	3	25.80	25.70	-3	620	-0.48%
2020/07/13	0	0.00	1	25.95	25.90	-1	618	-0.16%
2020/07/06	1	25.75	1	25.75	25.70	0	590	0.00%
2020/07/01	0	0.00	1	25.60	25.70	-1	581	-0.17%
2020/06/24	0.1	25.60	0	0.00	25.55	0.1	574	0.02%
2020/06/23	0	0.00	2	25.65	25.65	-2	574	-0.35%
2020/06/22	4	25.75	1	25.70	25.55	3	573	0.52%
2020/06/19	0	0.00	9	25.87	25.70	-9	572	-1.57%
2020/06/11	0	0.00	20	24.99	24.90	-20	551	-3.62%
2020/06/09	13	26.54	15	26.04	26.00	-2	559	-0.36%
2020/06/08	10	25.31	0	0.00	25.25	10	528	1.89%
2020/06/04	5	25.00	3	25.20	25.00	2	516	0.39%
2020/05/28	5	24.69	0	0.00	24.35	5	481	1.04%
2020/05/22	0	0.00	3	24.30	24.20	-3	462	-0.65%
2020/05/21	0	0.00	5	24.25	24.20	-5	459	-1.09%
2020/05/20	4	24.26	1	24.50	24.15	3	455	0.66%
2020/05/19	6	25.08	5	25.00	24.40	1	445	0.22%
2020/05/18	13	24.95	0	0.00	24.85	13	433	3.00%
2020/05/15	5	24.20	0	0.00	24.20	5	411	1.22%
2020/05/14	3	23.97	1	24.00	23.75	2	406	0.49%
2020/05/11	4	24.30	4	24.10	24.10	0	382	0.00%
2020/05/08	0	0.00	5	24.40	24.05	-5	376	-1.33%
2020/05/06	3	24.52	8	24.59	24.35	-5	357	-1.40%
2020/05/05	0	0.00	2	21.95	23.00	-2	306	-0.65%
2020/04/16	0	0.00	1	21.05	21.10	-1	304	-0.33%
2020/03/24	0	0.00	1	18.30	18.30	-1	287	-0.35%
2020/03/19	1	16.65	1	16.75	16.60	0	279	0.00%
2020/03/18	2	18.50	3	18.90	18.35	-1	268	-0.37%
2020/03/17	1	18.85	0	0.00	18.90	1	263	0.38%
2020/03/16	10	19.43	0	0.00	19.30	10	258	3.87%
2020/03/13	11.1	19.07	0	0.00	19.25	11.1	252	4.40%
2020/03/12	21	21.31	0	0.00	21.15	21	227	9.24%
2020/03/11	2	22.80	0	0.00	22.55	2	212	0.94%
2020/03/10	12	22.51	0	0.00	22.85	12	211	5.67%
2020/03/09	0	0.00	1	23.00	22.95	-1	203	-0.49%
2020/03/05	0.1	23.75	0	0.00	23.75	0.1	197	0.05%
2020/03/03	1	23.70	0	0.00	23.90	1	198	0.50%
2020/02/27	0	0.00	2	23.93	23.70	-2	193	-1.03%
2020/02/26	5	23.85	5	23.90	23.85	0	192	0.00%
2020/02/21	3	23.98	0	0.00	24.00	3	192	1.56%
2020/02/20	3	24.00	0	0.00	24.10	3	192	1.56%
2020/02/18	1	23.70	0	0.00	23.65	1	189	0.53%
2020/02/17	3	23.80	0	0.00	23.80	3	192	1.56%
2020/02/06	0	0.00	3	23.90	23.80	-3	247	-1.21%
2020/01/31	15	23.58	0	0.00	23.80	15	248	6.03%
2020/01/30	53	23.62	5	23.71	23.20	48	246	19.44%
2020/01/20	26	24.83	0	0.00	24.85	26	236	10.97%
2020/01/13	1	25.40	0	0.00	25.10	1	234	0.43%
2020/01/03	5	25.25	0	0.00	25.15	5	237	2.11%
2020/01/02	0	0.00	1	25.25	25.20	-1	237	-0.42%
2019/12/31	1	25.10	0	0.00	25.10	1	237	0.42%
2019/12/30	0	0.00	1	25.35	25.30	-1	238	-0.42%
2019/12/23	1	24.70	0	0.00	24.80	1	338	0.30%
2019/12/20	0	0.00	2	24.75	24.65	-2	339	-0.59%
2019/12/17	8	24.50	0	0.00	24.55	8	339	2.35%
2019/12/16	2	24.48	0	0.00	24.50	2	350	0.57%
2019/11/29	1	24.55	0	0.00	24.45	1	394	0.25%
2019/11/25	0	0.00	1	24.85	24.80	-1	397	-0.25%
2019/11/15	1	24.30	0	0.00	24.35	1	402	0.25%
2019/11/14	1	24.50	0	0.00	24.50	1	398	0.25%
2019/11/06	1	25.80	1	25.50	25.25	0	391	0.00%
2019/11/04	0	0.00	5	24.31	24.30	-5	354	-1.41%
2019/10/24	0	0.00	1	25.00	25.00	-1	367	-0.27%
2019/10/18	1	25.05	0	0.00	25.00	1	371	0.27%
2019/10/15	5	25.00	0	0.00	25.00	5	381	1.31%
2019/10/09	0	0.00	1	25.30	24.95	-1	388	-0.26%
2019/10/03	0	0.00	1	25.90	26.00	-1	379	-0.26%
2019/10/02	0	0.00	1	26.40	26.40	-1	370	-0.27%
2019/10/01	1	25.65	6	25.92	26.00	-5	306	-1.63%
2019/09/19	1	25.45	0	0.00	25.40	1	271	0.37%
2019/09/18	0	0.00	3	25.58	25.40	-3	260	-1.15%
2019/09/06	1	24.80	0	0.00	25.05	1	244	0.41%
2019/08/27	0	0.00	3	23.55	23.65	-3	237	-1.27%
2019/08/23	0	0.00	2	23.20	23.80	-2	242	-0.82%
2019/08/15	2	22.95	0	0.00	23.10	2	241	0.83%
2019/08/08	0	0.00	1	23.55	23.80	-1	251	-0.40%
2019/08/06	1	23.00	0	0.00	23.40	1	257	0.39%
2019/08/02	1	23.50	0	0.00	23.50	1	258	0.39%
2019/08/01	2	24.08	0	0.00	23.90	2	262	0.76%
2019/07/29	1	24.80	0	0.00	24.75	1	266	0.37%
2019/07/24	1	24.85	0	0.00	24.85	1	288	0.35%
2019/07/22	0	0.00	2	25.10	25.00	-2	292	-0.68%
2019/07/11	3	25.50	0	0.00	25.45	3	310	0.97%
2019/07/01	0	0.00	2	25.60	25.55	-2	348	-0.57%
2019/06/28	0	0.00	2	25.65	25.55	-2	352	-0.57%
2019/06/21	4	25.78	0	0.00	25.75	4	380	1.05%
2019/06/14	0	0.00	14	25.70	25.70	-14	540	-2.59%
2019/06/12	0	0.00	15	25.68	25.65	-15	546	-2.74%
2019/06/10	1	25.65	0	0.00	25.75	1	552	0.18%
2019/06/05	4	26.23	0	0.00	26.00	4	556	0.72%
2019/05/31	2	25.80	0	0.00	25.70	2	567	0.35%
2019/05/29	1	25.45	0	0.00	25.40	1	577	0.17%
2019/05/27	0	0.00	1	25.70	25.70	-1	588	-0.17%
2019/05/20	6	25.58	2	25.70	25.50	4	773	0.52%
2019/05/15	2	25.00	0	0.00	24.95	2	783	0.26%
2019/05/13	1	25.05	3	25.20	25.10	-2	803	-0.25%
2019/05/09	1	25.80	0	0.00	25.75	1	823	0.12%
2019/05/03	15	26.84	15	26.90	26.75	0	905	0.00%
2019/05/02	0	0.00	1	27.00	26.60	-1	910	-0.11%
2019/04/30	1	26.35	0	0.00	26.35	1	902	0.11%
2019/04/24	2	26.55	0	0.00	26.45	2	919	0.22%
2019/04/22	2	26.70	0	0.00	26.70	2	933	0.21%
2019/04/19	3	26.90	2	26.80	26.70	1	939	0.11%
2019/04/16	1	26.60	0	0.00	26.65	1	945	0.11%
2019/04/08	10	26.80	10	26.75	26.75	0	990	0.00%
2019/03/28	1	26.60	1	26.55	26.40	0	1,211	0.00%
2019/03/25	0	0.00	10	26.60	26.50	-10	1,256	-0.80%
2019/03/22	1	27.00	2	27.00	26.95	-1	1,244	-0.08%
2019/03/21	2	27.53	1	28.15	27.40	1	1,233	0.08%
2019/03/20	1	27.70	0	0.00	27.25	1	1,202	0.08%
2019/03/19	1	27.20	1	27.15	27.20	0	1,132	0.00%
2019/03/13	10	26.70	0	0.00	26.70	10	1,142	0.88%
2019/03/07	0	0.00	1	27.10	26.60	-1	1,223	-0.08%
2019/03/04	1	27.00	0	0.00	26.95	1	1,248	0.08%
2019/02/21	2	27.03	6	27.18	26.80	-4	1,274	-0.31%
2019/02/19	11	27.49	6	27.32	27.80	5	1,228	0.41%
2019/02/15	5	26.35	5	26.30	26.20	0	1,225	0.00%
2019/02/13	0	0.00	1	26.95	26.55	-1	1,236	-0.08%
2019/01/30	0	0.00	2	26.80	26.50	-2	1,225	-0.16%
2019/01/25	0	0.00	3	26.90	26.50	-3	1,288	-0.23%
2019/01/24	8	26.49	6	27.15	26.80	2	1,282	0.16%
2019/01/17	1	26.40	0	0.00	26.25	1	1,286	0.08%
2019/01/14	1	26.95	1	26.85	26.30	0	1,344	0.00%
2019/01/04	3	25.12	2	25.13	25.25	1	1,486	0.07%
2019/01/02	2	26.00	0	0.00	25.80	2	1,603	0.12%
2018/12/28	26	26.71	21	26.51	26.35	5	1,655	0.30%
2018/12/24	37	28.17	39	28.23	27.40	-2	1,969	-0.10%
2018/12/22	6	27.72	7	27.85	27.70	-1	2,010	-0.05%
2018/12/21	7	26.10	7	26.20	26.05	0	2,102	0.00%
2018/12/20	17	26.40	15	26.15	26.10	2	2,275	0.09%
2018/11/30	2	25.50	0	0.00	25.55	2	5,162	0.04%
2018/11/29	0	0.00	1	26.45	26.10	-1	5,170	-0.02%
2018/11/28	1	25.70	0	0.00	26.00	1	5,154	0.02%
2018/11/26	5	26.30	5	26.05	26.45	0	5,143	0.00%
2018/11/14	1	28.10	1	28.90	28.00	0	5,475	0.00%
2018/11/08	0	0.00	2	27.10	27.15	-2	5,363	-0.04%
2018/11/06	12	27.35	10	27.58	26.70	2	5,392	0.04%
2018/11/02	2	26.45	1	26.45	26.90	1	5,367	0.02%
2018/11/01	10	26.18	10	26.20	26.10	0	5,317	0.00%
2018/10/31	6	25.86	7	25.89	25.95	-1	5,308	-0.02%
2018/10/30	0	0.00	1	25.50	25.50	-1	5,298	-0.02%
2018/10/29	1	25.45	0	0.00	25.40	1	5,286	0.02%
2018/10/25	2	25.73	1	26.05	25.50	1	5,266	0.02%
2018/10/24	1	26.70	1	27.15	26.85	0	5,241	0.00%
2018/10/23	2	27.73	0	0.00	27.55	2	5,276	0.04%
2018/10/22	1	28.25	1	28.40	28.10	0	5,268	0.00%
2018/10/19	1	27.80	2	28.05	27.90	-1	5,261	-0.02%
2018/10/18	1	28.05	2	28.40	28.40	-1	5,244	-0.02%
2018/10/17	3	28.62	0	0.00	28.00	3	5,240	0.06%
2018/10/16	1	28.90	0	0.00	28.65	1	5,216	0.02%
2018/10/15	1	29.00	0	0.00	28.90	1	5,209	0.02%
2018/10/12	5	28.55	5	28.68	28.90	0	5,187	0.00%
2018/10/11	12	28.49	5	28.40	28.15	7	5,151	0.14%
2018/10/08	3	31.40	6	31.15	31.50	-3	5,103	-0.06%
2018/10/05	3	31.10	10	31.95	30.70	-7	5,050	-0.14%
2018/10/04	12	32.31	10	32.17	32.45	2	4,964	0.04%
2018/10/03	30	32.83	28	33.28	32.00	2	4,945	0.04%
2018/10/02	16	33.36	11	33.23	33.15	5	4,826	0.10%
2018/10/01	38	34.09	32	34.08	33.70	6	4,780	0.13%
2018/09/28	7	34.38	1	35.20	33.95	6	4,671	0.13%
2018/09/27	13	35.25	10	35.20	35.40	3	4,499	0.07%
2018/09/26	36	35.30	34	35.24	36.10	2	4,349	0.05%
2018/09/25	31	35.74	32	35.94	34.60	-1	4,034	-0.02%
2018/09/21	3	33.73	4	33.83	33.45	-1	3,571	-0.03%
2018/09/20	24	32.63	25	32.71	32.75	-1	3,398	-0.03%
2018/09/19	9	33.11	6	33.29	32.50	3	3,343	0.09%
2018/09/18	20	31.97	11	31.48	31.30	9	3,358	0.27%
2018/09/17	2	32.90	1	32.85	32.35	1	3,306	0.03%
2018/09/14	0	0.00	1	31.30	31.80	-1	3,240	-0.03%
2018/09/13	3	32.80	5	32.51	32.60	-2	3,161	-0.06%
2018/09/12	3	30.57	11.4	31.20	31.60	-8.4	3,062	-0.27%
2018/09/11	23	28.46	24	28.52	28.75	-1	3,301	-0.03%
2018/09/10	11	29.13	12	28.81	29.00	-1	3,417	-0.03%
2018/09/07	3	28.75	9	28.98	28.40	-6	3,528	-0.17%
2018/09/06	1	28.35	0	0.00	27.50	1	3,424	0.03%
2018/09/05	15	28.43	15	28.30	28.30	0	3,520	0.00%
2018/09/03	0	0.00	1	27.15	27.05	-1	3,492	-0.03%
2018/08/30	1	28.45	2	28.55	28.25	-1	3,507	-0.03%
2018/08/29	0	0.00	6	28.00	28.10	-6	3,505	-0.17%
2018/08/24	11	28.79	2	28.73	28.65	9	3,623	0.25%
2018/08/20	1	25.30	0	0.00	25.25	1	3,429	0.03%
2018/08/16	1	25.30	0	0.00	25.60	1	3,470	0.03%
2018/08/15	2	25.60	3	25.87	25.65	-1	3,511	-0.03%
2018/08/14	4	25.90	0	0.00	26.20	4	3,527	0.11%
2018/08/13	1	25.30	0	0.00	25.60	1	3,538	0.03%
2018/08/07	1	27.80	0	0.00	27.75	1	3,683	0.03%
2018/08/03	10	27.90	11	27.90	27.80	-1	3,907	-0.03%
2018/08/02	10	27.90	10	28.05	27.75	0	4,179	0.00%
2018/07/24	2	28.35	2	28.30	28.05	0	4,854	0.00%
2018/07/23	6	27.65	0	0.00	27.60	6	4,997	0.12%
2018/07/19	0	0.00	10	28.80	28.50	-10	5,216	-0.19%
2018/07/18	10	28.80	30	29.00	28.80	-20	5,234	-0.38%
2018/07/17	15	29.70	5	29.00	29.00	10	5,258	0.19%
2018/07/16	16	29.44	0.2	29.45	29.45	15.8	5,258	0.30%
2018/07/13	4.2	28.44	2	28.55	28.35	2.2	5,234	0.04%
2018/07/11	2	28.45	0	0.00	28.45	2	5,258	0.04%
2018/07/10	0	0.00	2	28.85	28.85	-2	5,246	-0.04%
2018/07/04	0	0.00	1	27.80	28.80	-1	5,719	-0.02%
2018/07/03	15	28.63	15	28.81	28.60	0	5,873	0.00%
2018/07/02	1.4	29.26	0	0.00	29.35	1.4	6,167	0.02%
2018/06/27	2	30.90	7	32.11	30.00	-5	6,209	-0.08%
2018/06/25	10	31.05	20	31.85	29.80	-10	5,979	-0.17%
2018/06/22	1	31.80	31	31.43	30.65	-30	5,874	-0.51%
2018/06/21	12	34.02	13	32.95	32.55	-1	5,762	-0.02%
2018/06/20	15	31.03	5	32.54	33.50	10	5,433	0.18%
2018/06/19	0	0.00	8	31.15	31.65	-8	4,922	-0.16%
2018/06/15	9	29.57	7	29.14	28.80	2	4,753	0.04%
2018/06/14	50	31.00	1	31.00	31.00	49	4,518	1.08%
2018/06/13	10	26.25	10	26.85	28.20	0	4,452	0.00%
2018/06/12	0	0.00	1	26.00	25.65	-1	4,321	-0.02%
2018/06/11	1	25.60	0	0.00	25.70	1	4,305	0.02%
2018/06/04	1	27.20	2	27.20	26.60	-1	4,209	-0.02%
2018/06/01	10	25.35	21	26.62	26.65	-11	4,125	-0.27%
2018/05/29	14	25.35	13	25.31	25.30	1	4,028	0.02%
2018/05/28	2	24.50	2	24.65	24.65	0	4,038	0.00%
2018/05/25	9	25.73	1	25.75	25.45	8	4,011	0.20%
2018/05/23	1	25.95	0	0.00	25.70	1	4,007	0.02%
2018/05/22	8	27.01	7	26.70	26.80	1	3,965	0.03%
2018/05/18	2	27.30	1	27.35	27.10	1	3,931	0.03%
2018/05/17	3	27.67	1	28.05	27.40	2	3,933	0.05%
2018/05/16	1	27.80	1	28.05	27.80	0	4,012	0.00%
2018/05/15	10	28.34	9	28.13	27.70	1	4,006	0.02%
2018/05/14	6	27.39	5	27.52	27.30	1	3,917	0.03%
2018/05/11	5	28.68	9	28.53	27.95	-4	3,874	-0.10%
2018/05/10	26	28.60	20	28.70	27.55	6	3,717	0.16%
2018/05/09	3	26.57	23	27.55	29.15	-20	3,445	-0.58%
2018/05/08	0	0.00	5	26.88	26.50	-5	3,292	-0.15%
2018/05/07	5	27.60	0	0.00	27.60	5	3,261	0.15%
2018/05/04	2	27.25	2	28.40	27.25	0	3,217	0.00%
2018/05/03	5	27.30	14	27.90	28.00	-9	3,167	-0.28%
2018/05/02	14	28.10	7.8	29.35	27.55	6.2	3,029	0.20%
2018/04/30	17	31.65	15	31.80	30.60	2	2,850	0.07%
2018/04/27	1	32.00	1	32.20	32.00	0	2,698	0.00%
2018/04/26	10	34.91	2	34.58	32.95	8	2,531	0.32%
2018/04/16	0	0.00	0.1	36.50	36.80	-0.1	2,531	-0.01%
2018/04/13	5	37.46	2	38.70	36.55	3	2,495	0.12%
2018/04/12	1	38.05	0	0.00	38.90	1	2,450	0.04%
2018/04/11	1	39.45	103	36.91	39.45	-102	2,378	-4.29%	大賣/鉅額交易
2018/04/10	34.1	39.58	43	38.85	35.90	-8.9	2,177	-0.41%
2018/04/09	19	37.57	13	37.59	38.00	6	1,938	0.31%
2018/04/03	54	34.54	44	34.55	34.55	10	1,751	0.57%
2018/04/02	50	31.45	14	31.45	31.45	36	1,424	2.53%
2018/03/31	0	0.00	1	28.60	28.60	-1	1,397	-0.07%
2018/03/30	0	0.00	6	25.73	26.00	-6	1,356	-0.44%
2018/03/29	0	0.00	3	22.75	23.65	-3	1,229	-0.24%
2018/03/28	20	22.00	20	21.40	21.50	0	1,140	0.00%
2018/03/12	0	0.00	2	21.15	21.20	-2	1,075	-0.19%
2018/03/07	2	21.13	0	0.00	21.05	2	1,068	0.19%
2018/03/06	0	0.00	1	21.40	21.30	-1	1,065	-0.09%
2018/03/02	0	0.00	15	22.30	22.30	-15	1,041	-1.44%
2018/03/01	18	22.54	1	22.90	22.80	17	1,030	1.65%
2018/02/26	3	21.80	4	22.55	22.40	-1	962	-0.10%
2018/02/12	2	21.05	0	0.00	21.20	2	893	0.22%
2018/02/09	1	21.25	1	21.15	21.75	0	878	0.00%
2018/02/08	11	22.94	11	22.62	22.30	0	855	0.00%
2018/02/06	2	20.80	0	0.00	19.95	2	722	0.28%
2018/02/05	1	21.50	0	0.00	21.60	1	701	0.14%
2018/02/01	0	0.00	7	21.37	21.10	-7	664	-1.05%
2018/01/31	11	21.18	4	21.80	21.55	7	656	1.07%
2018/01/30	1	21.20	0	0.00	21.25	1	628	0.16%
2018/01/26	4	21.75	4	21.75	21.75	0	616	0.00%
2018/01/25	0	0.00	6	22.20	22.20	-6	609	-0.98%
2018/01/24	5	22.00	0	0.00	22.00	5	600	0.83%
2018/01/23	1	22.50	0	0.00	22.30	1	594	0.17%
2018/01/22	1	22.40	1	22.95	22.35	0	582	0.00%
2018/01/19	7	22.84	4	22.70	22.70	3	566	0.53%
2018/01/18	2	22.50	0	0.00	22.60	2	541	0.37%
2018/01/17	1	22.95	1	23.60	23.00	0	509	0.00%
2018/01/15	1	22.80	1	22.25	22.35	0	401	0.00%
2018/01/12	4	23.93	12	23.03	23.95	-8	312	-2.56%
2018/01/11	0	0.00	6	21.61	21.80	-6	169	-3.54%
2018/01/10	1	19.95	0	0.00	19.85	1	126	0.79%
2018/01/04	0	0.00	4	19.60	19.65	-4	108	-3.69%