新鋼 (2032)-美商高盛券商分點個股進出

台股 » 個股 » 新鋼 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

新鋼

(2032)

可現股當沖

股價
17.90
漲跌
▼0.20
漲幅
-1.10%
成交量
257張
產業
上市鋼鐵類股
185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

新鋼 (2032)籌碼相關－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛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	0	0.00	19	17.89	17.90	-19	510	-3.72%
2024/04/23	92	18.27	21	18.32	18.10	71	514	13.80%
2024/04/22	9	18.22	0	0.00	17.55	9	503	1.79%
2024/04/19	1	17.85	1	18.15	17.85	0	503	0.00%
2024/04/18	2	18.08	1	18.55	18.10	1	490	0.20%
2024/04/12	0	0.00	3	17.80	17.70	-3	465	-0.64%
2024/04/11	0	0.00	1	18.20	17.95	-1	468	-0.21%
2024/04/10	2	18.48	5	18.86	18.55	-3	489	-0.61%
2024/04/09	5	17.88	4	17.68	18.75	1	456	0.22%
2024/04/08	0	0.00	2	17.60	17.45	-2	379	-0.53%
2024/04/03	8	16.84	10	16.87	17.05	-2	345	-0.58%
2024/04/02	1	15.75	0	0.00	15.70	1	282	0.35%
2024/04/01	1	15.65	15	15.66	15.65	-14	317	-4.41%
2024/03/29	0	0.00	3	15.70	15.65	-3	391	-0.77%
2024/03/28	0	0.00	1	15.70	15.75	-1	553	-0.18%
2024/03/27	0	0.00	7	15.75	15.75	-7	568	-1.23%
2024/03/26	1	15.65	1	15.80	15.70	0	588	0.00%
2024/03/22	0	0.00	5	15.79	15.85	-5	787	-0.63%
2024/03/21	1	15.90	1	15.85	15.85	0	920	0.00%
2024/03/20	2.4	16.07	1	15.80	15.80	1.4	980	0.14%
2024/03/19	1	15.95	5	15.95	15.95	-4	980	-0.41%
2024/03/18	0	0.00	2	15.98	16.00	-2	979	-0.20%
2024/03/15	0	0.00	1	16.25	16.05	-1	977	-0.10%
2024/03/14	1	16.20	15	16.27	16.25	-14	977	-1.43%
2024/03/12	4	16.05	2	15.93	16.15	2	969	0.21%
2024/03/11	1	15.60	1	15.80	15.90	0	968	0.00%
2024/03/08	0	0.00	9	15.98	16.00	-9	969	-0.93%
2024/03/07	0	0.00	11	16.21	16.30	-11	967	-1.14%
2024/03/06	5	16.58	23	16.40	16.50	-18	965	-1.86%
2024/03/05	0	0.00	3	16.15	16.10	-3	961	-0.31%
2024/03/04	0	0.00	3	16.33	16.30	-3	958	-0.31%
2024/03/01	1	16.60	26	16.70	16.55	-25	956	-2.61%
2024/02/29	0	0.00	2	16.80	16.90	-2	954	-0.21%
2024/02/27	0	0.00	11	16.83	16.80	-11	953	-1.15%
2024/02/26	0	0.00	2	17.10	17.10	-2	952	-0.21%
2024/02/23	0	0.00	2	17.20	17.15	-2	952	-0.21%
2024/02/22	0	0.00	2	17.25	17.00	-2	952	-0.21%
2024/02/20	0	0.00	8	17.23	17.20	-8	950	-0.84%
2024/02/16	2	17.18	1	16.95	17.10	1	950	0.11%
2024/02/15	1	16.75	2	16.68	16.80	-1	946	-0.11%
2024/02/05	0	0.00	2	16.70	16.80	-2	945	-0.21%
2024/02/02	0	0.00	1	16.70	16.80	-1	944	-0.11%
2024/02/01	0	0.00	4	16.86	16.85	-4	943	-0.42%
2024/01/31	0	0.00	3	16.95	16.85	-3	942	-0.32%
2024/01/30	0	0.00	4	17.16	17.10	-4	941	-0.42%
2024/01/29	2	17.25	3	17.07	17.25	-1	941	-0.11%
2024/01/26	1	16.95	3	16.80	16.95	-2	939	-0.21%
2024/01/23	19	17.23	0	0.00	17.40	19	929	2.04%
2024/01/22	1	17.15	0	0.00	17.10	1	925	0.11%
2024/01/17	1	17.25	0	0.00	17.35	1	915	0.11%
2024/01/16	0	0.00	5	18.08	17.85	-5	908	-0.55%
2024/01/15	5	18.60	0	0.00	18.35	5	901	0.55%
2024/01/11	0	0.00	3	18.77	18.90	-3	895	-0.34%
2024/01/10	0	0.00	1	18.65	18.70	-1	895	-0.11%
2024/01/09	1	19.00	0	0.00	18.65	1	892	0.11%
2024/01/08	2	19.10	0	0.00	19.20	2	887	0.23%
2024/01/04	3	19.58	5	19.30	19.65	-2	870	-0.23%
2023/12/29	0	0.00	3	19.15	19.30	-3	824	-0.36%
2023/12/27	0	0.00	4	19.75	19.50	-4	793	-0.50%
2023/12/26	9	19.50	7	19.61	19.75	2	758	0.26%
2023/12/25	8	19.60	2	19.70	20.10	6	684	0.88%
2023/12/22	0	0.00	13	18.52	18.30	-13	522	-2.49%
2023/12/21	2	18.95	8	18.99	18.90	-6	504	-1.19%
2023/12/20	6	19.18	3	18.93	19.25	3	481	0.62%
2023/12/19	2	18.68	2	18.25	18.40	0	405	0.00%
2023/12/18	0	0.00	1	18.00	19.35	-1	282	-0.35%
2023/11/17	1	15.80	0	0.00	15.80	1	83	1.19%
2023/11/03	1	15.45	0	0.00	15.45	1	91	1.10%
2023/11/02	1	15.30	0	0.00	15.30	1	93	1.07%
2023/11/01	1	15.15	0	0.00	15.15	1	96	1.03%
2023/10/31	1	15.10	0	0.00	15.10	1	100	0.99%
2023/10/30	1	15.65	0	0.00	15.65	1	114	0.87%
2023/10/27	1	15.60	0	0.00	15.60	1	115	0.86%
2023/10/26	1	15.60	0	0.00	15.60	1	116	0.86%
2023/10/25	1	15.85	0	0.00	15.85	1	116	0.86%
2023/10/24	1	15.65	0	0.00	15.65	1	117	0.85%
2023/10/23	1	15.65	9	15.47	15.65	-8	120	-6.66%
2023/10/20	1	15.50	0	0.00	15.50	1	120	0.83%
2023/10/19	1	15.75	0	0.00	15.75	1	120	0.83%
2023/10/18	1	15.85	0	0.00	15.85	1	121	0.82%
2023/10/17	1	16.10	0	0.00	16.10	1	120	0.83%
2023/10/16	1	16.10	0	0.00	16.10	1	122	0.82%
2023/10/13	1	16.20	0	0.00	16.20	1	122	0.81%
2023/10/12	1	16.45	0	0.00	16.50	1	124	0.80%
2023/10/06	0	0.00	9	16.20	16.40	-9	127	-7.06%
2023/09/28	1	16.50	0	0.00	16.30	1	133	0.75%
2023/09/22	0	0.00	4	16.56	17.50	-4	134	-2.98%
2023/09/05	1	16.90	0	0.00	16.90	1	140	0.71%
2023/09/04	7	16.90	0	0.00	16.90	7	141	4.93%
2023/09/01	1	16.80	0	0.00	16.65	1	143	0.70%
2023/08/23	0	0.00	2	16.55	16.80	-2	150	-1.33%
2023/08/18	1	16.65	0	0.00	16.70	1	154	0.65%
2023/08/09	0	0.00	1	17.70	17.65	-1	153	-0.65%
2023/08/08	0	0.00	6	17.86	17.80	-6	152	-3.93%
2023/08/02	0	0.00	1	18.05	17.95	-1	144	-0.69%
2023/07/27	1	17.40	0	0.00	17.35	1	125	0.80%
2023/07/26	9	17.25	0	0.00	17.25	9	124	7.21%
2023/07/17	8	17.26	0	0.00	17.25	8	133	6.00%
2023/07/11	3	17.62	0	0.00	17.50	3	137	2.17%
2023/07/10	19	17.71	3	17.72	17.55	16	141	11.30%
2023/07/07	21	17.62	0	0.00	17.50	21	142	14.76%
2023/07/06	11	17.90	0	0.00	17.85	11	140	7.82%
2023/07/05	1	18.10	0	0.00	18.00	1	141	0.71%
2023/07/04	10	18.08	0	0.00	18.10	10	140	7.09%
2023/07/03	1	18.10	0	0.00	18.05	1	140	0.71%
2023/06/30	1	18.15	0	0.00	18.00	1	140	0.71%
2023/06/29	2	18.23	0	0.00	18.20	2	141	1.42%
2023/06/28	0	0.00	4	18.08	18.15	-4	141	-2.82%
2023/06/27	0	0.00	9	18.06	18.10	-9	143	-6.25%
2023/06/26	0	0.00	8	18.18	18.20	-8	143	-5.58%
2023/06/15	1	18.15	0	0.00	18.20	1	147	0.68%
2023/06/14	1	18.25	0	0.00	18.10	1	149	0.67%
2023/06/13	1	18.10	1	18.15	18.05	0	154	0.00%
2023/06/08	0	0.00	4	18.20	18.10	-4	163	-2.44%
2023/06/06	0	0.00	12	18.20	18.20	-12	169	-7.08%
2023/06/05	0	0.00	10	18.37	18.25	-10	171	-5.83%
2023/06/02	0	0.00	10	17.97	17.95	-10	175	-5.70%
2023/05/30	0	0.00	3	17.90	17.90	-3	181	-1.65%
2023/05/29	0	0.00	11	17.97	18.00	-11	187	-5.87%
2023/05/26	0	0.00	9	18.06	17.90	-9	193	-4.66%
2023/05/25	0	0.00	11	18.10	18.05	-11	201	-5.46%
2023/05/24	17	18.17	3	18.13	18.30	14	205	6.82%
2023/05/23	3	18.17	0	0.00	18.15	3	206	1.45%
2023/05/17	4	18.26	1	18.20	18.25	3	220	1.36%
2023/05/16	0	0.00	4	18.15	18.10	-4	220	-1.81%
2023/05/15	2	18.00	0	0.00	18.20	2	223	0.89%
2023/05/12	8	18.15	0	0.00	18.15	8	231	3.45%
2023/05/11	8	18.15	0	0.00	18.15	8	233	3.43%
2023/05/08	6	18.65	0	0.00	18.65	6	257	2.33%
2023/05/04	1	18.40	1	18.40	18.45	0	287	0.00%
2023/05/03	0	0.00	2	18.40	18.35	-2	320	-0.62%
2023/05/02	0	0.00	2	18.38	18.50	-2	355	-0.56%
2023/04/28	0	0.00	2	18.58	18.55	-2	371	-0.54%
2023/04/27	0	0.00	2	18.33	18.40	-2	377	-0.53%
2023/04/26	28	18.20	3	18.10	18.40	25	390	6.40%
2023/04/25	3	18.60	0	0.00	18.05	3	395	0.76%
2023/04/21	5	18.90	1	19.20	18.75	4	416	0.96%
2023/04/20	34	19.46	1	19.45	19.30	33	417	7.90%
2023/04/19	2	19.80	2	19.85	19.80	0	421	0.00%
2023/04/18	10	19.90	5	19.80	19.85	5	424	1.18%
2023/04/17	6	20.30	0	0.00	20.10	6	429	1.40%
2023/04/14	3	19.83	0	0.00	20.15	3	440	0.68%
2023/04/13	10	20.09	0	0.00	19.95	10	450	2.22%
2023/04/11	0	0.00	3	19.75	19.70	-3	491	-0.61%
2023/04/10	1	19.70	0	0.00	19.75	1	511	0.20%
2023/03/24	0	0.00	17	19.76	19.75	-17	972	-1.75%
2023/03/23	0	0.00	7	19.79	19.85	-7	1,145	-0.61%
2023/03/22	0	0.00	34	19.95	19.80	-34	1,171	-2.90%
2023/03/21	0	0.00	9	19.97	19.85	-9	1,230	-0.73%
2023/03/20	0	0.00	7	19.72	19.75	-7	1,229	-0.57%
2023/03/17	0	0.00	5	19.82	19.80	-5	1,226	-0.41%
2023/03/16	4	19.75	11	19.55	19.50	-7	1,226	-0.57%
2023/03/15	3	20.20	2	20.35	20.00	1	1,226	0.08%
2023/03/14	10	20.28	6	20.36	20.25	4	1,229	0.33%
2023/03/13	3	20.33	0	0.00	20.50	3	1,240	0.24%
2023/03/10	3	20.60	27	20.55	20.45	-24	1,236	-1.94%
2023/03/09	20	20.90	0	0.00	20.85	20	1,238	1.61%
2023/03/08	9	20.96	0	0.00	21.05	9	1,241	0.72%
2023/03/07	1	21.00	0	0.00	21.00	1	1,242	0.08%
2023/03/03	5	20.60	0	0.00	20.60	5	1,238	0.40%
2023/03/01	4	20.40	35	20.43	20.40	-31	1,235	-2.51%
2023/02/24	0	0.00	58	20.98	20.75	-58	1,231	-4.71%
2023/02/23	49	21.08	0	0.00	21.05	49	1,225	4.00%
2023/02/22	0	0.00	9	20.62	20.80	-9	1,219	-0.74%
2023/02/21	10	21.00	0	0.00	21.00	10	1,218	0.82%
2023/02/20	13	20.97	0	0.00	21.00	13	1,234	1.05%
2023/02/17	0	0.00	1	20.90	20.90	-1	1,276	-0.08%
2023/02/16	0	0.00	3	21.02	20.90	-3	1,291	-0.23%
2023/02/15	4	20.94	0	0.00	20.85	4	1,287	0.31%
2023/02/14	5	20.86	0	0.00	20.80	5	1,284	0.39%
2023/02/13	0	0.00	12	20.60	20.75	-12	1,285	-0.93%
2023/02/10	5	20.75	41	20.72	20.70	-36	1,286	-2.80%
2023/02/09	1	21.20	15	21.14	21.10	-14	1,288	-1.09%
2023/02/08	5	21.35	6	21.26	21.25	-1	1,287	-0.08%
2023/02/07	18	21.25	9	21.22	21.35	9	1,283	0.70%
2023/02/06	41	21.23	0	0.00	21.15	41	1,282	3.20%
2023/02/03	12	21.45	26	21.38	21.00	-14	1,273	-1.10%
2023/02/02	45	21.86	5	21.75	21.75	40	1,258	3.18%
2023/02/01	13	21.90	17	21.77	21.95	-4	1,248	-0.32%
2023/01/31	27	21.43	32	21.53	21.50	-5	1,217	-0.41%
2023/01/30	48	21.00	2	20.95	21.05	46	1,185	3.88%
2023/01/16	14	20.68	25	20.61	20.65	-11	1,172	-0.94%
2023/01/13	10	20.48	3	20.55	20.45	7	1,160	0.60%
2023/01/12	3	20.57	35	20.64	20.45	-32	1,158	-2.76%
2023/01/11	13	20.33	1	20.35	20.35	12	1,137	1.05%
2023/01/10	18	20.25	8	20.24	20.15	10	1,135	0.88%
2023/01/09	26	20.24	3	19.95	20.10	23	1,133	2.03%
2023/01/06	1	19.95	2	19.95	19.95	-1	1,129	-0.09%
2023/01/05	18	20.03	11	19.94	20.00	7	1,131	0.62%
2023/01/04	18	20.34	20	20.31	20.00	-2	1,128	-0.18%
2023/01/03	16	20.15	2	20.28	20.35	14	1,117	1.25%
2022/12/30	28	20.40	11	20.45	20.30	17	1,106	1.54%
2022/12/29	6	19.98	7	19.93	20.10	-1	1,079	-0.09%
2022/12/28	0	0.00	1	20.55	20.40	-1	1,064	-0.09%
2022/12/27	0	0.00	3	20.55	20.60	-3	1,049	-0.29%
2022/12/26	0	0.00	25	20.78	20.60	-25	1,036	-2.41%
2022/12/23	0	0.00	47	21.06	21.10	-47	1,012	-4.64%
2022/12/22	289	20.83	125	20.95	21.25	164	981	16.70%	大買/大賣/鉅額交易
2022/12/21	0	0.00	1	21.10	21.30	-1	865	-0.12%
2022/12/20	1	20.30	9	20.05	19.40	-8	680	-1.18%
2022/12/19	0	0.00	12	19.46	19.35	-12	660	-1.82%
2022/12/16	29	20.01	4	19.90	19.85	25	655	3.81%
2022/12/15	0	0.00	40	20.26	20.25	-40	625	-6.39%
2022/12/14	0	0.00	40	19.38	19.20	-40	455	-8.77%
2022/12/13	44	19.10	73	19.87	19.80	-29	435	-6.65%
2022/12/12	5	18.37	0	0.00	18.40	5	405	1.23%
2022/12/09	2	18.55	13	18.50	18.50	-11	410	-2.68%
2022/12/08	0	0.00	9	18.42	18.45	-9	417	-2.16%
2022/12/07	34	18.85	43	18.56	18.45	-9	420	-2.14%
2022/12/06	10	18.80	19	18.79	18.60	-9	423	-2.12%
2022/12/05	66	19.03	0	0.00	19.05	66	430	15.32%
2022/12/02	0	0.00	1	18.55	18.50	-1	450	-0.22%
2022/12/01	0	0.00	16	18.86	18.85	-16	480	-3.33%
2022/11/30	35	18.63	0	0.00	18.75	35	482	7.25%
2022/11/29	18	18.33	0	0.00	18.45	18	479	3.76%
2022/11/28	7	18.10	9	18.02	18.10	-2	489	-0.41%
2022/11/25	17	18.42	5	18.64	18.15	12	494	2.42%
2022/11/24	0	0.00	7	18.19	18.15	-7	493	-1.42%
2022/11/23	5	18.24	1	18.15	18.15	4	495	0.81%
2022/11/22	0	0.00	3	18.35	18.15	-3	503	-0.60%
2022/11/21	0	0.00	7	18.36	18.25	-7	508	-1.38%
2022/11/18	6	18.40	10	18.51	18.20	-4	512	-0.78%
2022/11/17	9	18.49	2	18.50	18.70	7	524	1.33%
2022/11/16	34	18.79	2	19.08	18.55	32	525	6.08%
2022/11/15	3	18.97	10	18.72	18.95	-7	527	-1.33%
2022/11/14	0	0.00	51	17.89	18.05	-51	501	-10.16%
2022/11/11	1	17.40	2	17.30	17.30	-1	549	-0.18%
2022/11/10	11	17.37	0	0.00	17.25	11	655	1.68%
2022/11/09	6	17.48	0	0.00	17.45	6	665	0.90%
2022/11/08	4	17.50	1	17.45	17.50	3	686	0.44%
2022/11/07	15	17.19	6	17.40	17.25	9	735	1.22%
2022/11/04	15	16.72	0	0.00	16.85	15	730	2.05%
2022/11/03	4	16.69	0	0.00	16.75	4	733	0.55%
2022/11/02	7	16.80	27	16.75	16.65	-20	735	-2.72%
2022/11/01	6	16.50	3	16.43	16.55	3	733	0.41%
2022/10/31	1	16.55	2	16.35	16.30	-1	738	-0.14%
2022/10/28	8	16.50	4	16.50	16.20	4	745	0.54%
2022/10/27	18	16.62	0	0.00	16.65	18	755	2.38%
2022/10/26	1	16.50	6	16.51	16.45	-5	838	-0.60%
2022/10/25	0	0.00	19	16.49	16.65	-19	902	-2.10%
2022/10/24	5	16.71	26	16.77	16.75	-21	903	-2.32%
2022/10/21	17	16.18	1	16.15	16.15	16	899	1.78%
2022/10/20	16	16.13	2	16.10	16.40	14	901	1.55%
2022/10/19	1	16.90	2	16.75	16.70	-1	902	-0.11%
2022/10/18	5	16.69	2	16.73	16.65	3	906	0.33%
2022/10/17	2	16.18	8	16.25	16.50	-6	910	-0.66%
2022/10/14	8	17.13	10	17.12	16.95	-2	911	-0.22%
2022/10/13	10	16.64	13	17.21	16.35	-3	912	-0.33%
2022/10/12	7	17.51	7	17.54	17.45	0	910	0.00%
2022/10/11	0	0.00	13	17.85	17.75	-13	913	-1.42%
2022/10/07	7	18.45	2	18.48	18.40	5	913	0.55%
2022/10/06	2	18.55	4	18.53	18.50	-2	918	-0.22%
2022/10/05	0	0.00	9	18.68	18.60	-9	928	-0.97%
2022/10/04	1	18.65	0	0.00	18.60	1	936	0.11%
2022/10/03	21	18.13	7	17.99	18.15	14	935	1.50%
2022/09/30	17	18.34	6	18.10	18.20	11	939	1.17%
2022/09/29	5	18.12	8	18.26	18.30	-3	941	-0.32%
2022/09/28	3	18.68	25	18.14	17.80	-22	941	-2.34%
2022/09/27	27	18.35	3	18.28	18.45	24	942	2.55%
2022/09/26	2	18.60	19	19.09	18.60	-17	945	-1.80%
2022/09/23	10	19.82	6	19.70	19.85	4	954	0.42%
2022/09/22	1	19.65	0	0.00	19.60	1	963	0.10%
2022/09/21	1	19.95	3	19.75	19.70	-2	977	-0.20%
2022/09/20	0	0.00	1	20.05	20.20	-1	981	-0.10%
2022/09/19	8	20.70	54	20.55	20.20	-46	980	-4.69%
2022/09/16	1	19.90	1	19.80	19.80	0	957	0.00%
2022/09/15	26	20.22	0	0.00	20.25	26	962	2.70%
2022/09/14	3	19.92	1	20.00	20.15	2	968	0.21%
2022/09/13	1	20.20	9	20.19	20.20	-8	977	-0.82%
2022/09/12	9	20.37	11	20.42	20.35	-2	984	-0.20%
2022/09/08	46	20.22	20	20.36	20.35	26	982	2.65%
2022/09/07	3	19.95	66	20.07	19.75	-63	957	-6.58%
2022/09/06	0	0.00	3	19.07	19.00	-3	933	-0.32%
2022/09/05	5	19.05	1	19.00	19.00	4	934	0.43%
2022/09/02	10	19.10	2	19.20	19.10	8	942	0.85%
2022/09/01	17	19.53	1	19.50	19.50	16	937	1.71%
2022/08/31	1	19.85	1	19.80	19.80	0	941	0.00%
2022/08/30	12	19.82	3	19.83	19.90	9	938	0.96%
2022/08/29	16	19.79	4	19.75	19.75	12	937	1.28%
2022/08/26	6	20.78	2	20.63	20.60	4	934	0.43%
2022/08/25	5	20.55	1	20.65	20.65	4	932	0.43%
2022/08/24	0	0.00	14	20.78	20.45	-14	930	-1.50%
2022/08/23	11	20.16	1	20.20	20.20	10	921	1.09%
2022/08/22	6	20.40	23	20.52	20.40	-17	919	-1.85%
2022/08/19	0	0.00	18	21.09	21.10	-18	905	-1.99%
2022/08/18	15	21.14	12	21.21	21.30	3	897	0.33%
2022/08/17	5	20.45	34	21.09	20.95	-29	840	-3.45%
2022/08/16	0	0.00	9	19.60	19.50	-9	744	-1.21%
2022/08/15	23	19.89	34	19.70	19.90	-11	746	-1.47%
2022/08/12	7	19.26	31	19.91	19.55	-24	737	-3.25%
2022/08/11	3	18.67	0	0.00	18.60	3	707	0.42%
2022/08/10	11	18.55	7	18.49	18.50	4	718	0.56%
2022/08/09	1	18.55	27	18.43	18.50	-26	724	-3.59%
2022/08/08	0	0.00	3	18.35	18.55	-3	737	-0.41%
2022/08/05	0	0.00	4	18.85	18.90	-4	748	-0.53%
2022/08/04	29	18.32	1	18.40	18.40	28	767	3.65%
2022/08/03	16	18.82	8	18.75	18.70	8	777	1.03%
2022/08/02	25	19.38	23	19.78	19.30	2	790	0.25%
2022/08/01	42	18.78	71	19.51	20.05	-29	729	-3.97%
2022/07/29	15	18.18	7	18.17	18.25	8	682	1.17%
2022/07/28	0	0.00	34	18.12	18.10	-34	702	-4.84%
2022/07/27	13	18.05	12	18.28	18.40	1	717	0.14%
2022/07/26	3	18.50	27	18.45	18.30	-24	749	-3.20%
2022/07/25	24	19.25	0	0.00	19.00	24	765	3.14%
2022/07/22	54	19.08	8	18.95	19.05	46	799	5.75%
2022/07/21	13	18.69	1	18.60	19.00	12	835	1.44%
2022/07/20	11	19.12	12	19.20	18.95	-1	875	-0.11%
2022/07/19	1	18.90	18	18.83	18.80	-17	916	-1.85%
2022/07/18	32	18.54	7	18.51	18.65	25	965	2.59%
2022/07/15	9	18.12	11	18.09	18.00	-2	1,005	-0.20%
2022/07/14	5	18.40	0	0.00	18.30	5	1,060	0.47%
2022/07/13	32	18.38	0	0.00	18.40	32	1,140	2.81%
2022/07/12	18	17.90	11	17.95	17.65	7	1,189	0.59%
2022/07/11	7	18.84	3	18.90	19.00	4	1,347	0.30%
2022/07/08	5	18.88	0	0.00	18.80	5	1,800	0.28%
2022/07/07	6	18.62	1	18.10	18.60	5	2,015	0.25%
2022/07/06	1	18.55	52	18.40	18.35	-51	2,073	-2.46%
2022/07/05	5	18.77	17	19.08	19.15	-12	2,153	-0.56%
2022/07/04	9	18.72	11	18.80	18.70	-2	2,237	-0.09%
2022/07/01	60	18.95	9	18.61	18.50	51	2,367	2.15%
2022/06/30	3	19.50	0	0.00	19.15	3	2,405	0.12%
2022/06/29	0	0.00	17	20.25	20.30	-17	2,420	-0.70%
2022/06/28	9	21.90	0	0.00	22.10	9	2,440	0.37%
2022/06/27	9	22.37	0	0.00	22.30	9	2,509	0.36%
2022/06/24	11	21.67	0	0.00	21.65	11	2,550	0.43%
2022/06/23	7	21.44	15	21.65	21.35	-8	2,608	-0.31%
2022/06/22	0	0.00	17	21.78	21.60	-17	2,703	-0.63%
2022/06/21	15	22.46	8	22.37	22.50	7	2,932	0.24%
2022/06/20	1	22.15	2	22.18	21.75	-1	3,078	-0.03%
2022/06/17	0	0.00	1	22.65	22.95	-1	3,979	-0.03%
2022/06/16	0	0.00	2	24.00	23.15	-2	4,169	-0.05%
2022/06/15	0	0.00	36	24.07	24.00	-36	4,229	-0.85%
2022/06/14	0	0.00	30	23.69	24.00	-30	4,287	-0.70%
2022/06/13	0	0.00	91	24.05	24.00	-91	4,360	-2.09%
2022/06/10	0	0.00	75	24.76	24.75	-75	4,459	-1.68%
2022/06/09	0	0.00	97	25.21	25.20	-97	4,576	-2.12%
2022/06/08	1	25.85	2	25.98	25.85	-1	4,908	-0.02%
2022/06/07	1	25.85	2	25.90	25.85	-1	5,224	-0.02%
2022/06/06	2	25.98	18	25.84	26.15	-16	5,659	-0.28%
2022/06/02	0	0.00	26	25.83	25.65	-26	6,499	-0.40%
2022/06/01	12	25.99	14	26.03	26.05	-2	6,962	-0.03%
2022/05/31	2	26.20	59	26.04	25.95	-57	7,358	-0.77%
2022/05/30	3	26.45	9	26.42	26.45	-6	7,741	-0.08%
2022/05/27	0	0.00	12	26.23	26.10	-12	8,460	-0.14%
2022/05/26	1	26.55	52	26.40	26.10	-51	8,484	-0.60%
2022/05/25	117	26.92	6	26.84	27.00	111	8,646	1.28%	大買/鉅額交易
2022/05/24	9	26.88	81	26.77	26.60	-72	8,690	-0.83%
2022/05/23	19	26.75	7	26.76	26.80	12	8,878	0.14%
2022/05/20	56	26.64	28	26.56	26.45	28	9,267	0.30%
2022/05/19	42	25.88	27	25.60	26.15	15	9,331	0.16%
2022/05/18	146	26.65	17	26.57	26.65	129	9,316	1.38%	大買/鉅額交易
2022/05/17	62	26.11	12	25.98	26.15	50	9,307	0.54%
2022/05/16	112	25.91	6	25.84	25.75	106	9,301	1.14%	大買/鉅額交易
2022/05/13	81	25.88	38	25.78	25.80	43	9,290	0.46%
2022/05/12	9	25.67	34	26.52	25.30	-25	9,280	-0.27%
2022/05/11	14	26.33	25	26.46	26.25	-11	9,265	-0.12%
2022/05/10	68	26.69	12	26.65	26.90	56	9,259	0.60%
2022/05/09	33	27.20	32	27.07	26.80	1	9,245	0.01%
2022/05/06	0	0.00	24	28.06	28.10	-24	9,235	-0.26%
2022/05/05	7	29.21	28	29.10	29.15	-21	9,231	-0.23%
2022/05/04	11	28.76	67	28.94	28.60	-56	9,215	-0.61%
2022/05/03	107	28.42	139	28.56	29.20	-32	9,206	-0.35%	大買/大賣/
2022/04/29	43	29.11	5	29.13	28.95	38	9,182	0.41%
2022/04/28	33	30.00	84	29.56	29.00	-51	9,210	-0.55%
2022/04/27	106	28.98	7	29.41	29.05	99	9,182	1.08%	大買/
2022/04/26	36	30.83	15	30.92	30.05	21	9,145	0.23%
2022/04/25	17	31.83	33	32.53	31.45	-16	9,108	-0.18%
2022/04/22	35	33.53	38	33.39	33.15	-3	9,070	-0.03%
2022/04/21	19	33.74	13	33.83	33.15	6	9,073	0.07%
2022/04/20	49	33.62	57	33.95	33.65	-8	9,079	-0.09%
2022/04/19	70	34.40	140	34.06	33.55	-70	9,031	-0.78%	大賣/
2022/04/18	81	34.10	155	34.54	33.90	-74	8,957	-0.83%	大賣/
2022/04/15	73	35.58	189	35.56	34.75	-116	8,911	-1.30%	大賣/鉅額交易
2022/04/14	377	36.71	22	37.21	35.10	355	8,748	4.06%	大買/鉅額交易
2022/04/13	12	34.66	98	36.10	37.30	-86	8,295	-1.04%
2022/04/12	89	34.32	93	34.27	33.95	-4	8,076	-0.05%
2022/04/11	97	34.83	142	34.93	33.90	-45	8,015	-0.56%	大賣/
2022/04/08	156	34.57	11	34.24	34.70	145	7,933	1.83%	大買/鉅額交易
2022/04/07	21	34.59	28	34.62	33.40	-7	7,841	-0.09%
2022/04/06	54	34.02	47	33.79	33.90	7	7,705	0.09%
2022/04/01	23	33.28	12	33.35	33.25	11	7,653	0.14%
2022/03/31	2	33.15	2	33.95	33.15	0	7,627	0.00%
2022/03/30	62	33.73	38	33.64	34.10	24	7,596	0.32%
2022/03/29	6	33.60	12	33.83	33.60	-6	7,522	-0.08%
2022/03/28	8	34.33	1	34.35	34.45	7	7,482	0.09%
2022/03/25	4	34.95	4	35.56	35.20	0	7,440	0.00%
2022/03/24	44	36.34	44	36.27	35.20	0	7,355	0.00%
2022/03/23	6	34.63	9	34.65	34.45	-3	7,129	-0.04%
2022/03/22	95	36.20	117	36.26	35.40	-22	6,974	-0.32%	大賣/
2022/03/21	5	33.11	31	33.90	34.75	-26	6,058	-0.43%
2022/03/18	44	31.76	70	31.80	31.60	-26	5,864	-0.44%
2022/03/17	49	31.71	27	31.69	31.85	22	5,815	0.38%
2022/03/16	81	31.80	30	31.95	31.40	51	5,757	0.89%
2022/03/15	4	32.09	3	32.72	31.60	1	5,680	0.02%
2022/03/14	8	33.14	7	33.37	33.60	1	5,591	0.02%
2022/03/11	3	33.35	66	33.02	33.20	-63	5,478	-1.15%
2022/03/10	73	32.86	336	33.17	32.70	-263	5,139	-5.12%	大賣/鉅額交易
2022/03/09	160	32.33	248	32.75	33.65	-88	4,827	-1.82%	大買/大賣/
2022/03/08	146	33.52	174	33.64	31.50	-28	4,396	-0.64%	大買/大賣/
2022/03/07	118	31.83	107	32.04	33.60	11	3,555	0.31%	大買/大賣/
2022/03/04	319	32.22	42	32.45	30.55	277	3,091	8.96%	大買/鉅額交易
2022/03/03	252	30.89	189	31.57	31.20	63	2,699	2.33%	大買/大賣/
2022/03/02	140	30.50	78	30.48	31.55	62	2,317	2.68%	大買/
2022/03/01	0	0.00	3	29.60	29.60	-3	1,620	-0.19%
2022/02/25	26	26.67	28	25.33	26.95	-2	1,631	-0.12%
2022/02/24	28	24.43	0	0.00	24.50	28	1,477	1.90%
2022/02/22	0	0.00	3	25.20	25.60	-3	1,238	-0.24%
2022/02/21	1	22.55	0	0.00	24.35	1	844	0.12%
2022/02/18	1	22.05	0	0.00	22.15	1	768	0.13%
2022/02/17	0	0.00	3	21.93	21.85	-3	770	-0.39%
2022/02/16	0	0.00	1	21.90	21.90	-1	774	-0.13%
2022/02/15	0	0.00	9	22.24	21.85	-9	781	-1.15%
2022/02/14	0	0.00	1	22.25	22.30	-1	812	-0.12%
2022/02/11	3	23.05	2	23.13	23.00	1	814	0.12%
2022/02/10	0	0.00	26	23.25	23.25	-26	823	-3.16%
2022/02/09	0	0.00	3	23.07	23.15	-3	864	-0.35%
2022/02/08	22	22.91	2	22.58	22.95	20	860	2.33%
2022/02/07	19	22.15	0	0.00	22.65	19	862	2.20%
2022/01/21	0	0.00	1	22.35	21.95	-1	883	-0.11%
2022/01/20	0	0.00	2	21.55	21.85	-2	841	-0.24%
2022/01/19	0	0.00	14	21.24	21.20	-14	836	-1.67%
2022/01/17	1	21.30	1	21.35	21.40	0	855	0.00%
2022/01/14	0	0.00	77	21.76	21.80	-77	925	-8.32%
2022/01/13	35	22.70	27	21.63	22.90	8	929	0.86%
2022/01/07	0	0.00	4	22.83	22.70	-4	887	-0.45%
2022/01/06	0	0.00	4	23.13	23.25	-4	893	-0.45%
2022/01/05	0	0.00	12	23.27	23.20	-12	904	-1.33%
2022/01/04	0	0.00	4	23.21	23.25	-4	911	-0.44%
2022/01/03	0	0.00	6	23.53	23.45	-6	917	-0.65%
2021/12/28	0	0.00	2	23.75	23.70	-2	960	-0.21%
2021/12/24	0	0.00	6	24.05	24.15	-6	1,004	-0.60%
2021/12/23	0	0.00	2	24.38	24.10	-2	1,015	-0.20%
2021/12/22	8	24.57	0	0.00	24.35	8	1,023	0.78%
2021/12/21	3	24.63	30	24.02	24.50	-27	1,026	-2.63%
2021/12/20	17	24.40	0	0.00	24.40	17	1,013	1.68%
2021/12/17	22	23.89	0	0.00	23.85	22	1,004	2.19%
2021/12/16	0	0.00	13	23.22	23.25	-13	1,006	-1.29%
2021/12/15	13	23.38	0	0.00	23.40	13	1,033	1.26%
2021/12/14	0	0.00	13	23.34	23.20	-13	1,041	-1.25%
2021/12/13	33	23.72	7	23.33	23.95	26	1,044	2.49%
2021/12/10	2	23.75	35	23.26	23.25	-33	1,036	-3.18%
2021/12/09	4	23.90	25	23.65	23.50	-21	1,055	-1.99%
2021/12/08	2	24.73	32	23.93	23.75	-30	1,092	-2.75%
2021/12/07	30	23.93	0	0.00	24.10	30	1,119	2.68%
2021/12/06	8	23.68	0	0.00	23.50	8	1,140	0.70%
2021/12/03	25	23.79	4	23.35	23.35	21	1,171	1.79%
2021/12/02	7	23.38	0	0.00	23.25	7	1,206	0.58%
2021/12/01	6	23.56	0	0.00	23.45	6	1,248	0.48%
2021/11/30	0	0.00	4	23.39	23.50	-4	1,299	-0.31%
2021/11/29	0	0.00	11	23.30	23.35	-11	1,370	-0.80%
2021/11/25	0	0.00	33	24.45	24.35	-33	1,671	-1.97%
2021/11/24	32	24.46	0	0.00	24.55	32	1,744	1.83%
2021/11/23	6	24.03	8	23.52	23.30	-2	1,856	-0.11%
2021/11/22	13	23.00	0	0.00	23.25	13	2,102	0.62%
2021/11/19	1	23.25	18	23.03	23.00	-17	2,115	-0.80%
2021/11/18	13	23.56	1	23.45	23.30	12	2,154	0.56%
2021/11/17	4	23.91	0	0.00	23.55	4	2,244	0.18%
2021/11/16	9	23.88	10	23.48	23.60	-1	2,263	-0.04%
2021/11/15	3	23.87	21	24.10	23.90	-18	2,284	-0.79%
2021/11/12	7	24.73	9	24.71	24.45	-2	2,321	-0.09%
2021/11/11	41	24.98	6	25.02	24.60	35	2,345	1.49%
2021/11/10	10	24.83	5	24.66	24.60	5	2,341	0.21%
2021/11/09	7	24.74	8	24.95	24.85	-1	2,413	-0.04%
2021/11/08	10	24.66	10	24.72	24.55	0	2,485	0.00%
2021/11/05	0	0.00	22	23.35	23.35	-22	2,477	-0.89%
2021/11/04	0	0.00	78	23.80	23.70	-78	2,490	-3.13%
2021/11/03	37	23.97	25	23.93	24.20	12	2,519	0.48%
2021/11/02	14	23.89	49	23.45	23.15	-35	2,553	-1.37%
2021/11/01	42	23.91	0	0.00	23.60	42	2,592	1.62%
2021/10/29	15	23.69	4	24.03	23.60	11	2,607	0.42%
2021/10/28	46	24.35	4	24.15	24.10	42	2,623	1.60%
2021/10/27	26	24.18	1	24.30	24.15	25	2,658	0.94%
2021/10/26	8	24.83	0	0.00	24.20	8	2,746	0.29%
2021/10/25	10	24.70	13	24.59	24.55	-3	2,823	-0.11%
2021/10/22	7	25.38	368	25.11	24.60	-361	2,965	-12.17%	大賣/鉅額交易
2021/10/21	214	26.11	122	27.07	27.20	92	3,044	3.02%	大買/大賣/
2021/10/20	13	25.56	55	25.56	25.20	-42	3,064	-1.37%
2021/10/19	21	25.86	5	25.85	25.60	16	3,238	0.49%
2021/10/18	55	25.74	26	25.19	25.50	29	3,406	0.85%
2021/10/15	14	25.34	32	25.26	25.65	-18	3,858	-0.47%
2021/10/14	126	25.01	10	24.78	25.15	116	4,429	2.62%	大買/鉅額交易
2021/10/13	42	24.87	50	24.46	24.40	-8	4,606	-0.17%
2021/10/12	35	25.41	18	24.84	24.50	17	4,639	0.37%
2021/10/08	17	25.46	59	25.72	25.35	-42	4,670	-0.90%
2021/10/07	20	25.23	31	25.51	25.90	-11	4,716	-0.23%
2021/10/06	4	25.31	37	25.12	24.80	-33	4,816	-0.69%
2021/10/05	192	24.94	16	25.18	25.60	176	4,984	3.53%	大買/鉅額交易
2021/10/04	57	24.83	75	25.20	24.30	-18	5,017	-0.36%
2021/10/01	10	26.45	167	26.36	26.30	-157	5,076	-3.09%	大賣/鉅額交易
2021/09/30	141	27.24	4	27.03	27.70	137	5,135	2.67%	大買/鉅額交易
2021/09/29	76	26.94	4	26.70	26.50	72	5,271	1.37%
2021/09/28	31	27.18	3	27.00	27.10	28	5,854	0.48%
2021/09/27	68	27.93	97	27.69	27.45	-29	6,614	-0.44%
2021/09/24	53	27.73	88	27.63	27.60	-35	7,229	-0.48%
2021/09/23	99	27.61	10	27.41	27.10	89	7,246	1.23%
2021/09/22	73	27.82	12	27.63	27.00	61	7,290	0.84%
2021/09/17	2	29.95	27	29.67	29.45	-25	7,330	-0.34%
2021/09/16	32	29.85	45	29.83	29.70	-13	7,627	-0.17%
2021/09/15	47	30.20	1	30.20	30.00	46	7,684	0.60%
2021/09/14	0	0.00	268	30.34	30.35	-268	7,793	-3.44%	大賣/鉅額交易
2021/09/13	254	31.23	38	31.01	31.35	216	7,848	2.75%	大買/鉅額交易
2021/09/10	50	30.93	227	30.33	30.70	-177	7,834	-2.26%	大賣/鉅額交易
2021/09/09	264	29.80	39	30.20	30.30	225	7,809	2.88%	大買/鉅額交易
2021/09/08	92	30.39	153	30.03	29.60	-61	7,796	-0.78%	大賣/
2021/09/07	107	31.29	155	30.40	30.20	-48	7,791	-0.62%	大買/大賣/
2021/09/06	127	31.90	82	31.33	31.30	45	7,783	0.58%	大買/
2021/09/03	87	32.61	104	32.48	31.20	-17	7,747	-0.22%	大賣/
2021/09/02	12	32.51	71	32.59	32.00	-59	7,710	-0.77%
2021/09/01	88	34.64	92	34.58	34.10	-4	7,656	-0.05%
2021/08/31	180	32.94	202	33.26	34.00	-22	7,547	-0.29%	大買/大賣/
2021/08/30	105	32.07	142	32.00	32.30	-37	7,404	-0.50%	大買/大賣/
2021/08/27	19	32.26	114	32.10	31.80	-95	7,363	-1.29%	大賣/
2021/08/26	318	32.69	219	32.80	33.15	99	7,249	1.37%	大買/大賣/
2021/08/25	0	0.00	33	30.38	30.15	-33	7,064	-0.47%
2021/08/24	119	30.20	86	30.53	30.55	33	7,096	0.47%	大買/
2021/08/23	30	30.29	51	30.79	30.45	-21	7,227	-0.29%
2021/08/20	56	28.90	38	29.04	28.70	18	7,240	0.25%
2021/08/19	18	30.29	28	29.17	28.70	-10	7,270	-0.14%
2021/08/18	37	29.82	33	29.74	30.80	4	7,254	0.06%
2021/08/17	58	30.24	35	30.46	29.50	23	7,230	0.32%
2021/08/16	20	32.08	11	32.29	31.25	9	7,235	0.12%
2021/08/13	0	0.00	61	32.52	32.00	-61	7,242	-0.84%
2021/08/12	185	31.93	95	33.17	34.15	90	7,236	1.24%	大買/
2021/08/11	128	32.05	22	31.92	31.05	106	7,200	1.47%	大買/鉅額交易
2021/08/10	43	32.46	6	32.72	32.10	37	7,212	0.51%
2021/08/09	40	33.59	53	33.33	33.00	-13	7,225	-0.18%
2021/08/06	59	33.69	44	33.13	32.90	15	7,239	0.21%
2021/08/05	7	33.26	8	33.58	32.80	-1	7,265	-0.01%
2021/08/04	12	35.23	53	34.92	34.60	-41	7,302	-0.56%
2021/08/03	6	35.22	49	35.07	35.25	-43	7,676	-0.56%
2021/08/02	91	35.28	4	35.69	35.90	87	7,833	1.11%
2021/07/30	14	36.56	14	36.68	34.80	0	7,843	0.00%
2021/07/29	23	34.63	25	35.29	35.80	-2	7,815	-0.03%
2021/07/28	36	34.94	37	35.24	34.30	-1	7,793	-0.01%
2021/07/27	34	36.09	39	35.76	34.65	-5	7,705	-0.06%
2021/07/26	1	39.35	0	0.00	38.40	1	7,689	0.01%
2021/07/23	35	39.35	34	40.06	39.10	1	7,803	0.01%
2021/07/22	50	40.02	106	40.43	38.30	-56	7,680	-0.73%	大賣/
2021/07/21	56	40.87	371	44.83	39.55	-315	7,581	-4.15%	大賣/鉅額交易
2021/07/20	372	40.94	39	41.11	42.30	333	7,209	4.62%	大買/鉅額交易
2021/07/14	0	0.00	2	33.83	33.85	-2	6,930	-0.03%
2021/07/13	0	0.00	3	37.17	37.15	-3	7,005	-0.04%
2021/07/09	0	0.00	2	37.05	37.50	-2	7,131	-0.03%
2021/07/08	0	0.00	5	36.37	36.50	-5	7,232	-0.07%
2021/07/07	0	0.00	1	34.85	34.85	-1	7,360	-0.01%
2021/07/05	281	39.38	406	39.01	39.05	-125	7,433	-1.68%	大買/大賣/鉅額交易
2021/07/02	173	35.12	218	33.08	36.40	-45	6,975	-0.65%	大買/大賣/
2021/07/01	291	32.76	273	32.58	33.10	18	6,233	0.29%	大買/大賣/
2021/06/25	195	22.60	20	22.03	22.70	175	5,515	3.17%	大買/鉅額交易
2021/06/24	19	20.66	9	20.77	20.65	10	5,223	0.19%
2021/06/23	59	21.31	178	20.59	20.15	-119	5,164	-2.30%	大賣/鉅額交易
2021/06/22	68	20.53	15	19.78	20.80	53	5,065	1.05%
2021/06/21	9	19.44	0	0.00	18.95	9	4,989	0.18%
2021/06/18	61	20.13	1	20.20	19.95	60	4,971	1.21%
2021/06/17	22	20.40	42	20.58	20.25	-20	4,953	-0.40%
2021/06/16	28	20.56	34	20.49	20.00	-6	4,940	-0.12%
2021/06/15	6	20.33	41	20.35	20.30	-35	4,916	-0.71%
2021/06/11	1	19.70	2	19.93	19.85	-1	4,888	-0.02%
2021/06/10	5	19.65	25	19.67	19.85	-20	4,891	-0.41%
2021/06/09	21	20.31	20	20.48	19.85	1	4,880	0.02%
2021/06/08	27	20.68	10	20.81	20.60	17	4,865	0.35%
2021/06/07	29	19.82	24	20.06	20.25	5	4,843	0.10%
2021/06/04	72	21.25	21	21.04	20.65	51	4,818	1.06%
2021/06/03	21	21.00	43	21.30	21.00	-22	4,778	-0.46%
2021/06/02	116	21.26	101	21.10	21.20	15	4,747	0.32%	大買/大賣/
2021/06/01	44	20.62	19	20.82	20.85	25	4,693	0.53%
2021/05/31	0	0.00	116	20.92	20.45	-116	4,680	-2.48%	大賣/鉅額交易
2021/05/28	164	20.10	62	20.15	20.45	102	4,518	2.26%	大買/鉅額交易
2021/05/27	30	18.98	21	18.98	18.60	9	4,424	0.20%
2021/05/26	8	18.24	0	0.00	18.30	8	4,393	0.18%
2021/05/25	0	0.00	6	18.38	18.05	-6	4,404	-0.14%
2021/05/24	17	18.06	38	18.59	18.30	-21	4,474	-0.47%
2021/05/21	8	18.33	95	18.41	18.75	-87	4,568	-1.90%
2021/05/20	0	0.00	95	18.06	17.85	-95	4,552	-2.09%
2021/05/19	18	18.16	138	17.96	18.45	-120	4,496	-2.67%	大賣/鉅額交易
2021/05/18	294	16.71	38	16.43	16.80	256	4,469	5.73%	大買/鉅額交易
2021/05/17	17	15.72	18	15.65	15.30	-1	4,423	-0.02%
2021/05/14	45	17.14	42	16.88	16.95	3	4,392	0.07%
2021/05/13	10	18.60	0	0.00	17.90	10	4,339	0.23%
2021/05/12	14	20.28	81	21.12	19.85	-67	4,263	-1.57%
2021/05/11	333	23.94	312	24.09	22.05	21	4,176	0.50%	大買/大賣/
2021/05/10	97	22.36	10	21.88	23.00	87	3,779	2.30%
2021/05/07	4	20.43	7	21.60	20.95	-3	3,604	-0.08%
2021/05/06	93	21.23	121	21.22	20.95	-28	3,564	-0.79%	大賣/
2021/05/05	86	20.32	77	20.58	20.45	9	3,501	0.26%
2021/05/04	50	19.40	70	19.90	19.50	-20	3,446	-0.58%
2021/05/03	54	22.67	47	22.59	21.00	7	3,396	0.21%
2021/04/27	0	0.00	4	21.45	21.30	-4	3,049	-0.13%
2021/04/26	0	0.00	4	21.19	21.80	-4	2,978	-0.13%
2021/04/23	0	0.00	6	20.32	20.15	-6	2,912	-0.21%
2021/04/21	21	21.09	0	0.00	21.10	21	2,633	0.80%
2021/04/19	0	0.00	1	21.55	21.60	-1	2,444	-0.04%
2021/04/16	0	0.00	1	19.65	19.65	-1	2,339	-0.04%
2021/04/15	0	0.00	4	17.71	18.30	-4	2,155	-0.19%
2021/04/13	1	17.00	0	0.00	17.00	1	1,900	0.05%
2021/04/01	2	14.20	0	0.00	14.10	2	1,967	0.10%
2021/03/25	1	14.05	0	0.00	13.80	1	2,563	0.04%
2021/03/23	0	0.00	11	13.81	13.75	-11	2,583	-0.43%
2021/03/22	0	0.00	9	13.77	13.85	-9	2,606	-0.35%
2021/03/19	2	13.55	8	13.60	13.65	-6	2,681	-0.22%
2021/03/18	0	0.00	31	13.80	13.80	-31	2,714	-1.14%
2021/03/17	0	0.00	2	13.70	13.70	-2	2,797	-0.07%
2021/03/16	0	0.00	11	13.83	13.80	-11	2,908	-0.38%
2021/03/15	0	0.00	4	13.95	14.00	-4	2,907	-0.14%
2021/03/12	0	0.00	7	14.14	14.05	-7	2,931	-0.24%
2021/03/11	0	0.00	12	14.23	14.15	-12	2,947	-0.41%
2021/03/10	2	14.20	14	14.19	14.20	-12	2,972	-0.40%
2021/03/09	0	0.00	9	14.55	14.50	-9	3,001	-0.30%
2021/03/08	8	14.10	0	0.00	14.30	8	3,024	0.26%
2021/03/05	0	0.00	9	14.53	14.20	-9	3,216	-0.28%
2021/03/04	6	14.85	1	14.85	14.85	5	3,288	0.15%
2021/03/03	1	14.75	0	0.00	14.70	1	3,314	0.03%
2021/02/26	18	14.96	0	0.00	14.90	18	3,430	0.52%
2021/02/25	14	14.92	0	0.00	14.90	14	3,422	0.41%
2021/02/24	1	14.70	10	14.55	14.70	-9	3,413	-0.26%
2021/02/22	8	14.18	0	0.00	14.15	8	3,201	0.25%
2021/02/19	2	13.70	0	0.00	13.80	2	3,179	0.06%
2021/02/18	10	13.69	4	13.68	13.80	6	3,163	0.19%
2021/02/17	6	13.05	0	0.00	13.05	6	3,137	0.19%
2021/02/05	4	12.45	4	12.55	12.40	0	3,127	0.00%
2021/02/04	6	12.40	6	12.55	12.50	0	3,129	0.00%
2021/02/03	13	12.71	9	12.65	12.55	4	3,135	0.13%
2021/02/02	41	12.62	3	12.45	12.70	38	3,134	1.21%
2021/02/01	13	12.40	27	12.22	12.35	-14	3,134	-0.45%
2021/01/29	10	12.72	0	0.00	12.35	10	3,135	0.32%
2021/01/28	4	12.56	0	0.00	12.50	4	3,124	0.13%
2021/01/27	35	12.90	0	0.00	12.85	35	3,113	1.12%
2021/01/26	3	13.15	17	13.20	13.00	-14	3,109	-0.45%
2021/01/25	3	13.47	67	12.90	13.55	-64	3,095	-2.07%
2021/01/22	3	12.65	0	0.00	13.05	3	3,074	0.10%
2021/01/21	4	12.88	3	13.05	12.95	1	3,060	0.03%
2021/01/20	60	12.69	42	12.71	12.60	18	3,052	0.59%
2021/01/19	6	13.30	0	0.00	13.25	6	3,032	0.20%
2021/01/18	15	13.12	0	0.00	13.40	15	3,020	0.50%
2021/01/15	16	13.53	12	13.75	13.35	4	2,998	0.13%
2021/01/14	10	14.00	19	14.50	14.05	-9	2,970	-0.30%
2021/01/13	28	13.89	3	14.15	14.10	25	2,955	0.85%
2021/01/12	11	13.85	8	14.13	14.00	3	2,929	0.10%
2021/01/11	0	0.00	26	15.07	14.90	-26	2,889	-0.90%
2021/01/08	0	0.00	66	15.32	15.10	-66	2,864	-2.30%
2021/01/07	155	15.55	29	15.53	15.60	126	2,834	4.45%	大買/鉅額交易
2021/01/06	30	16.20	13	16.08	15.50	17	2,790	0.61%
2021/01/05	86	15.72	137	16.64	16.10	-51	2,732	-1.87%	大賣/
2021/01/04	58	15.64	38	15.59	15.55	20	2,592	0.77%
2020/12/31	27	15.27	37	15.65	15.80	-10	2,527	-0.40%
2020/12/24	0	0.00	1	14.00	14.00	-1	1,925	-0.05%
2020/12/22	1	13.75	0	0.00	13.75	1	1,808	0.06%
2020/12/03	0	0.00	1	12.05	12.05	-1	1,339	-0.07%
2020/11/26	1	11.45	0	0.00	11.45	1	983	0.10%
2020/11/17	3	10.27	0	0.00	10.30	3	805	0.37%
2020/10/21	21	9.97	0	0.00	9.95	21	786	2.67%
2020/10/08	5	9.72	0	0.00	9.72	5	758	0.66%
2020/10/07	10	9.71	0	0.00	9.71	10	754	1.33%
2020/10/06	5	9.71	0	0.00	9.70	5	753	0.66%
2020/10/05	11	9.56	0	0.00	9.52	11	750	1.47%
2020/05/04	0	0.00	7	8.17	8.15	-7	74	-9.43%
2020/04/07	0	0.00	3	7.39	7.39	-3	81	-3.68%
2020/03/25	0	0.00	1	7.28	7.23	-1	79	-1.27%
2020/03/19	0	0.00	4	6.51	6.61	-4	75	-5.29%
2020/03/18	0	0.00	8	7.17	7.14	-8	73	-10.93%
2020/03/17	0	0.00	4	7.04	7.37	-4	71	-5.62%
2020/03/16	0	0.00	3	7.22	7.37	-3	70	-4.24%
2020/03/13	0	0.00	3	7.20	7.40	-3	69	-4.32%
2019/12/31	0	0.00	22	9.18	9.19	-22	59	-37.15%
2019/12/30	0	0.00	2	9.18	9.17	-2	58	-3.44%
2019/12/27	0	0.00	10	9.15	9.15	-10	57	-17.37%
2019/12/26	0	0.00	25	9.14	9.16	-25	56	-44.03%
2019/12/25	0	0.00	6	9.17	9.18	-6	56	-10.60%
2019/12/24	0	0.00	7	9.19	9.16	-7	57	-12.09%
2019/12/19	0	0.00	2	9.17	9.18	-2	58	-3.44%
2019/12/18	4	9.18	0	0.00	9.17	4	58	6.85%
2019/04/01	0	0.00	6	9.00	8.90	-6	60	-9.93%
2019/03/29	6	8.80	0	0.00	8.90	6	60	9.99%
2018/12/25	1	8.97	1	9.08	9.00	0	76	0.00%
2018/12/21	1	9.02	5	9.01	9.04	-4	76	-5.23%
2018/12/20	0	0.00	1	8.96	8.95	-1	78	-1.27%
2018/12/17	0	0.00	1	9.08	9.08	-1	116	-0.86%
2018/12/14	0	0.00	1	9.14	9.02	-1	117	-0.85%
2018/12/10	5	8.97	1	9.05	9.05	4	112	3.55%
2018/11/28	0	0.00	2	8.90	9.05	-2	114	-1.75%
2018/11/21	0	0.00	13	8.97	9.00	-13	113	-11.42%
2018/10/04	3	9.93	5	9.95	9.95	-2	130	-1.53%
2018/10/03	1	10.05	0	0.00	10.00	1	130	0.77%
2018/10/02	0	0.00	1	10.05	10.00	-1	129	-0.77%
2018/10/01	4	10.16	0	0.00	10.05	4	128	3.11%
2018/09/28	5	10.18	1	10.15	10.05	4	127	3.14%
2018/09/27	1	10.30	2	10.35	10.35	-1	124	-0.80%
2018/09/26	0	0.00	4	10.50	10.40	-4	123	-3.23%
2018/08/10	0	0.00	2	9.95	9.77	-2	126	-1.58%
2018/08/09	22	9.87	0	0.00	9.87	22	126	17.38%
2018/08/07	1	9.91	0	0.00	9.90	1	131	0.76%
2018/08/02	0	0.00	1	9.90	9.90	-1	144	-0.69%
2018/07/30	4	9.96	0	0.00	9.95	4	149	2.67%
2018/06/29	3	9.97	0	0.00	9.97	3	298	1.01%
2018/06/26	2	10.08	1	10.05	9.95	1	315	0.32%
2018/06/25	1	10.15	0	0.00	10.10	1	311	0.32%
2018/06/22	3	10.15	1	10.25	10.15	2	315	0.63%
2018/06/21	3	10.13	1	10.20	10.10	2	319	0.63%
2018/06/20	5	10.14	2	10.20	10.20	3	322	0.93%
2018/06/19	2	10.23	2	10.30	10.25	0	322	0.00%
2018/06/15	1	10.20	0	0.00	10.20	1	322	0.31%
2018/06/14	1	10.25	2	10.28	10.20	-1	324	-0.31%
2018/06/13	1	10.25	0	0.00	10.30	1	325	0.31%
2018/06/11	6	10.25	1	10.30	10.20	5	328	1.52%
2018/06/08	7	10.28	1	10.35	10.30	6	324	1.85%
2018/06/07	2	10.43	1	10.50	10.30	1	324	0.31%
2018/06/06	2	10.50	3	10.53	10.45	-1	342	-0.29%
2018/06/05	3	10.37	3	10.43	10.35	0	342	0.00%
2018/06/04	2	10.43	11	10.47	10.40	-9	344	-2.61%
2018/06/01	3	10.37	5	10.47	10.40	-2	348	-0.57%
2018/05/31	1	10.20	0	0.00	10.20	1	349	0.29%
2018/05/30	1	10.15	0	0.00	10.15	1	358	0.28%
2018/05/28	8	10.25	0	0.00	10.25	8	403	1.98%
2018/05/24	0	0.00	1	10.35	10.35	-1	476	-0.21%
2018/05/22	0	0.00	1	10.35	10.35	-1	573	-0.17%
2018/05/21	4	10.33	0	0.00	10.40	4	579	0.69%
2018/05/16	2	10.20	0	0.00	10.20	2	590	0.34%
2018/05/15	15	10.22	2	10.38	10.20	13	594	2.19%
2018/05/14	7	10.20	0	0.00	10.20	7	607	1.15%
2018/05/11	5	10.32	1	10.45	10.30	4	614	0.65%
2018/05/09	2	10.38	0	0.00	10.35	2	610	0.33%
2018/05/02	2	10.53	1	10.50	10.50	1	663	0.15%
2018/04/30	0	0.00	1	10.65	10.65	-1	668	-0.15%
2018/04/27	6	10.58	3	10.65	10.65	3	671	0.45%
2018/04/26	21	10.69	0	0.00	10.50	21	677	3.10%
2018/04/25	0	0.00	3	11.00	11.00	-3	677	-0.44%
2018/04/24	0	0.00	5	10.90	10.90	-5	687	-0.73%
2018/04/23	0	0.00	14	11.45	11.45	-14	674	-2.08%
2018/04/12	0	0.00	1	10.50	10.50	-1	960	-0.10%
2018/04/10	3	10.50	0	0.00	10.50	3	960	0.31%
2018/04/03	1	10.40	0	0.00	10.40	1	944	0.11%
2018/04/02	3	10.65	0	0.00	10.65	3	942	0.32%
2018/03/30	5	10.24	0	0.00	10.25	5	926	0.54%
2018/03/29	1	10.15	0	0.00	10.15	1	919	0.11%
2018/03/28	2	10.15	0	0.00	10.15	2	918	0.22%
2018/03/16	0	0.00	2	10.55	10.55	-2	896	-0.22%
2018/03/13	1	10.45	0	0.00	10.45	1	888	0.11%
2018/03/07	1	10.45	0	0.00	10.45	1	861	0.12%
2018/03/02	1	11.05	0	0.00	11.05	1	841	0.12%
2018/02/27	0	0.00	2	11.20	11.20	-2	795	-0.25%
2018/02/23	0	0.00	6	11.50	11.50	-6	719	-0.83%
2018/02/21	1	10.20	0	0.00	10.20	1	623	0.16%
2018/02/12	5	10.10	0	0.00	10.10	5	619	0.81%
2018/02/09	1	9.81	0	0.00	9.81	1	614	0.16%
2018/02/08	0	0.00	2	10.10	10.10	-2	607	-0.33%