新光鋼 (2031)-永全券商分點個股進出

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

新光鋼

(2031)

可現股當沖

股價
58.8
漲跌
▼0.4
漲幅
-0.68%
成交量
3,954張
產業
上市鋼鐵類股
552人加入追蹤

立即追蹤
本地時間:14:30

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

新光鋼 (2031)籌碼相關－永全券商分點個股進出

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

永全券商分點個股進出
永全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	20	58.90	59.20	-20	2,985	-0.67%
2024/04/26	1	57.50	0	0.00	57.50	1	2,963	0.03%
2024/04/25	20	57.50	1	57.80	57.10	19	2,960	0.64%
2024/04/18	0	0.00	20	60.55	60.20	-20	2,951	-0.68%
2024/04/16	21	58.56	0	0.00	58.40	21	2,947	0.71%
2024/04/15	28	60.10	0	0.00	60.00	28	2,937	0.95%
2024/04/12	48	60.45	0	0.00	60.10	48	2,946	1.63%
2024/04/11	22	61.00	0	0.00	61.00	22	2,953	0.75%
2024/04/10	1	62.70	0	0.00	61.70	1	2,937	0.03%
2024/04/08	108	61.63	0	0.00	61.80	108	2,827	3.82%	大買/鉅額交易
2024/04/03	6	63.18	131	61.74	61.60	-125	2,821	-4.43%	大賣/鉅額交易
2024/04/02	2	61.20	0	0.00	61.10	2	2,828	0.07%
2024/03/28	20	62.30	0	0.00	62.10	20	3,061	0.65%
2024/03/26	0	0.00	1	63.00	62.60	-1	3,272	-0.03%
2024/03/25	23	62.61	0	0.00	63.00	23	3,412	0.67%
2024/03/22	5	64.00	0	0.00	63.90	5	3,691	0.14%
2024/03/21	0	0.00	18	64.10	63.10	-18	4,125	-0.44%
2024/03/20	1	62.90	0	0.00	61.90	1	4,344	0.02%
2024/03/19	0	0.00	11.1	65.00	64.60	-11.1	4,273	-0.26%
2024/03/15	0	0.00	2	61.50	62.30	-2	4,150	-0.05%
2024/03/14	6	60.88	5	60.40	60.10	1	4,101	0.02%
2024/03/13	0	0.00	1	60.00	60.10	-1	4,100	-0.02%
2024/03/12	7	60.59	7	60.90	61.00	0	4,081	0.00%
2024/03/11	23.1	60.17	0	0.00	60.10	23.1	4,060	0.57%
2024/03/08	56	62.78	0	0.00	61.20	56	4,041	1.39%
2024/03/07	182	64.39	0	0.00	64.50	182	4,007	4.54%	大買/鉅額交易
2024/03/06	16	65.42	0	0.00	65.40	16	3,983	0.40%
2024/03/05	10	65.55	0	0.00	66.00	10	3,952	0.25%
2024/03/04	10	67.77	0	0.00	66.20	10	3,929	0.25%
2024/03/01	15	66.20	0	0.00	66.80	15	3,824	0.39%
2024/02/29	83	64.59	0	0.00	66.80	83	3,755	2.21%
2024/02/27	20	64.30	8	64.55	64.80	12	3,652	0.33%
2024/02/26	32	64.58	5	65.16	65.60	27	3,587	0.75%
2024/02/23	36	62.20	8	63.46	62.80	28	3,454	0.81%
2024/02/21	2	59.45	3	59.70	59.30	-1	3,339	-0.03%
2024/02/20	6	60.88	2	61.50	61.00	4	3,290	0.12%
2024/02/19	1	60.80	0	0.00	61.80	1	3,280	0.03%
2024/02/16	53	59.13	0	0.00	59.80	53	3,237	1.64%
2024/02/15	16	58.23	0	0.00	58.60	16	3,198	0.50%
2024/02/05	53	57.26	1	57.40	57.50	52	3,175	1.64%
2024/02/02	0	0.00	10	56.70	56.70	-10	3,154	-0.32%
2024/02/01	15	56.15	2	56.00	56.10	13	3,146	0.41%
2024/01/31	3	56.07	0	0.00	55.80	3	3,152	0.10%
2024/01/30	1	55.70	0	0.00	56.00	1	3,143	0.03%
2024/01/29	2	55.80	0	0.00	56.30	2	3,128	0.06%
2024/01/26	3	55.60	0	0.00	55.50	3	3,114	0.10%
2024/01/25	0	0.00	7	55.80	55.90	-7	3,107	-0.23%
2024/01/24	6	56.17	20	56.18	55.40	-14	3,099	-0.45%
2024/01/23	37	54.58	0	0.00	55.20	37	3,085	1.20%
2024/01/19	10	53.00	1	53.30	53.50	9	3,054	0.29%
2024/01/18	1	53.60	0	0.00	53.40	1	3,046	0.03%
2024/01/17	20	55.05	1	53.10	53.40	19	3,042	0.62%
2024/01/16	1	54.40	0	0.00	54.80	1	3,003	0.03%
2024/01/09	20	55.50	0	0.00	55.40	20	3,004	0.67%
2024/01/04	0	0.00	1	56.50	56.60	-1	2,934	-0.03%
2023/12/28	4	58.63	0	0.00	58.20	4	2,881	0.14%
2023/12/26	0	0.00	1	60.70	60.30	-1	2,746	-0.04%
2023/12/25	8	62.31	5	60.50	60.50	3	2,710	0.11%
2023/12/22	5	61.46	5	60.60	60.60	0	2,552	0.00%
2023/12/21	4	61.00	7	61.53	61.70	-3	2,485	-0.12%
2023/12/20	8	59.53	1	59.10	60.10	7	2,332	0.30%
2023/12/19	7	58.80	6	59.95	60.10	1	2,165	0.05%
2023/12/18	5	57.20	1	57.00	58.00	4	1,870	0.21%
2023/12/15	0	0.00	2	55.80	56.40	-2	1,433	-0.14%
2023/12/14	20	51.45	1	51.40	51.30	19	1,169	1.62%
2023/12/13	1	51.50	0	0.00	51.40	1	1,188	0.08%
2023/12/11	10	51.70	0	0.00	51.50	10	1,211	0.83%
2023/12/08	13	51.24	0	0.00	51.00	13	1,210	1.07%
2023/12/05	3	51.77	1	51.40	51.50	2	1,153	0.17%
2023/12/04	150	50.67	0	0.00	51.80	150	1,156	12.97%	大買/鉅額交易
2023/11/21	0	0.00	30	49.50	49.35	-30	1,117	-2.69%
2023/11/16	2	48.70	0	0.00	48.30	2	1,119	0.18%
2023/10/31	0	0.00	2	46.45	46.60	-2	1,481	-0.14%
2023/10/18	0	0.00	1	47.60	48.20	-1	1,870	-0.05%
2023/09/18	0	0.00	2	49.75	49.95	-2	2,002	-0.10%
2023/09/07	2	47.85	0	0.00	47.85	2	2,138	0.09%
2023/08/08	0	0.00	1	51.40	51.90	-1	2,717	-0.04%
2023/08/07	0	0.00	3	51.50	51.80	-3	2,700	-0.11%
2023/08/04	0	0.00	1	52.40	52.00	-1	2,689	-0.04%
2023/08/02	1	51.10	0	0.00	50.60	1	2,621	0.04%
2023/08/01	0	0.00	3	49.37	50.00	-3	2,511	-0.12%
2023/07/28	0	0.00	1	47.70	47.85	-1	2,428	-0.04%
2023/07/21	0	0.00	7	45.64	45.75	-7	2,584	-0.27%
2023/07/19	7	44.65	0	0.00	44.65	7	3,110	0.23%
2023/07/17	3	44.48	0	0.00	44.85	3	3,713	0.08%
2023/07/13	1	42.85	0	0.00	42.75	1	3,727	0.03%
2023/07/10	1	43.90	0	0.00	43.70	1	3,759	0.03%
2023/06/20	2	47.20	1	47.30	47.30	1	3,886	0.03%
2023/06/19	0	0.00	1	47.20	47.25	-1	3,921	-0.03%
2023/06/13	1	46.25	0	0.00	46.70	1	4,041	0.02%
2023/06/08	4	49.13	0	0.00	48.80	4	3,977	0.10%
2023/05/23	0	0.00	15	49.63	49.50	-15	3,834	-0.39%
2023/05/22	16	46.94	0	0.00	47.20	16	3,703	0.43%
2023/05/19	0	0.00	8	48.80	49.75	-8	3,560	-0.22%
2023/05/18	0	0.00	2	46.88	46.60	-2	3,388	-0.06%
2023/05/15	3	44.75	0	0.00	44.90	3	3,405	0.09%
2023/05/05	3	47.10	0	0.00	47.05	3	3,362	0.09%
2023/05/03	12	47.15	0	0.00	47.20	12	3,391	0.35%
2023/05/02	1	47.00	0	0.00	47.45	1	3,457	0.03%
2023/04/28	1	49.65	0	0.00	48.85	1	3,432	0.03%
2023/04/26	2	48.00	0	0.00	47.95	2	3,343	0.06%
2023/04/25	0	0.00	10	48.34	48.20	-10	3,305	-0.30%
2023/04/21	10	53.30	10	52.88	53.60	0	2,823	0.00%
2023/04/20	3	50.30	31	50.28	48.80	-28	2,378	-1.18%
2023/04/14	2	44.90	0	0.00	44.70	2	2,142	0.09%
2023/03/31	0	0.00	7	47.99	47.95	-7	2,282	-0.31%
2023/03/30	2	47.33	0	0.00	47.50	2	2,418	0.08%
2023/03/28	0	0.00	16	46.93	47.00	-16	2,514	-0.64%
2023/03/24	3	47.83	0	0.00	48.00	3	2,580	0.12%
2023/03/23	5	48.55	7	48.26	48.00	-2	2,648	-0.08%
2023/03/22	2	47.05	0	0.00	47.70	2	2,646	0.08%
2023/03/21	9	46.27	0	0.00	47.50	9	2,725	0.33%
2023/03/20	7	45.89	0	0.00	46.00	7	2,664	0.26%
2023/03/06	1	45.85	0	0.00	45.75	1	2,544	0.04%
2023/03/03	0	0.00	1	45.00	45.15	-1	2,549	-0.04%
2023/03/02	1	45.15	2	45.30	45.25	-1	2,549	-0.04%
2023/02/21	0	0.00	1	45.90	45.45	-1	2,456	-0.04%
2023/02/17	0	0.00	3	45.00	45.15	-3	2,609	-0.11%
2023/02/15	1	44.90	0	0.00	44.90	1	2,634	0.04%
2023/02/14	1	44.60	0	0.00	45.15	1	2,627	0.04%
2023/02/13	1	44.35	0	0.00	44.55	1	2,638	0.04%
2023/01/31	1	48.30	0	0.00	48.40	1	2,415	0.04%
2023/01/12	5	44.25	6	44.63	44.85	-1	2,243	-0.04%
2022/12/30	0	0.00	2	43.00	42.90	-2	2,126	-0.09%
2022/12/29	1	42.30	0	0.00	42.00	1	2,104	0.05%
2022/12/26	10	43.70	10	43.45	43.80	0	2,068	0.00%
2022/12/23	6	44.00	5	44.40	44.00	1	2,043	0.05%
2022/12/22	0	0.00	2	44.25	44.25	-2	1,970	-0.10%
2022/12/21	5	42.36	3	42.13	41.55	2	1,821	0.11%
2022/12/14	20	41.00	0	0.00	40.50	20	1,535	1.30%
2022/12/13	1	42.10	1	41.50	41.70	0	1,483	0.00%
2022/12/05	0	0.00	1	39.30	39.30	-1	1,372	-0.07%
2022/11/30	0	0.00	11	37.85	37.95	-11	1,509	-0.73%
2022/11/24	0	0.00	60	37.15	37.25	-60	1,482	-4.05%
2022/11/23	0	0.00	25	37.18	37.00	-25	1,473	-1.70%
2022/11/18	0	0.00	6	37.55	37.70	-6	1,482	-0.40%
2022/11/17	0	0.00	5	37.30	37.40	-5	1,480	-0.34%
2022/11/14	5	35.00	1	34.65	35.20	4	1,319	0.30%
2022/11/11	0	0.00	1	34.90	34.05	-1	1,302	-0.08%
2022/11/10	20	34.20	0	0.00	34.40	20	1,308	1.53%
2022/11/09	12	35.10	0	0.00	35.00	12	1,337	0.90%
2022/11/07	0	0.00	20	35.75	35.70	-20	1,487	-1.34%
2022/11/02	0	0.00	1	34.50	34.60	-1	1,518	-0.07%
2022/10/03	1	33.10	0	0.00	33.30	1	1,919	0.05%
2022/09/28	5	34.10	0	0.00	34.05	5	1,965	0.25%
2022/09/26	25	34.92	0	0.00	34.45	25	2,027	1.23%
2022/09/21	60	37.50	0	0.00	37.15	60	2,072	2.90%
2022/09/19	1	39.55	0	0.00	38.40	1	2,096	0.05%
2022/09/13	2	39.70	60	39.80	39.80	-58	2,205	-2.63%
2022/09/12	0	0.00	2	38.95	39.80	-2	2,259	-0.09%
2022/09/08	1	37.30	25	38.83	38.80	-24	2,242	-1.07%
2022/09/06	11	35.90	0	0.00	35.70	11	2,111	0.52%
2022/09/02	14	36.92	1	37.05	36.90	13	2,156	0.60%
2022/08/25	2	38.60	2	38.65	38.65	0	2,230	0.00%
2022/08/23	1	38.15	0	0.00	37.95	1	2,223	0.04%
2022/08/22	0	0.00	1	38.55	38.55	-1	2,251	-0.04%
2022/08/16	1	39.25	1	39.25	39.30	0	2,309	0.00%
2022/08/15	0	0.00	13	39.70	40.00	-13	2,319	-0.56%
2022/08/08	0	0.00	2	34.60	35.45	-2	2,421	-0.08%
2022/08/04	30	34.40	0	0.00	34.60	30	2,699	1.11%
2022/08/03	2	35.58	1	35.20	35.20	1	2,871	0.03%
2022/08/01	1	37.25	1	38.05	37.85	0	2,926	0.00%
2022/07/21	0	0.00	1	35.20	35.70	-1	3,169	-0.03%
2022/07/20	2	36.30	0	0.00	36.00	2	3,284	0.06%
2022/07/19	1	35.65	0	0.00	36.15	1	3,335	0.03%
2022/07/13	1	33.90	0	0.00	33.95	1	3,715	0.03%
2022/07/07	30	33.70	0	0.00	34.40	30	4,531	0.66%
2022/07/06	1	34.20	11	34.00	34.10	-10	4,607	-0.22%
2022/07/05	14	39.34	0	0.00	39.30	14	4,714	0.30%
2022/07/01	12	39.25	0	0.00	37.85	12	4,928	0.24%
2022/06/30	30	39.80	4	39.65	39.65	26	5,169	0.50%
2022/06/28	1	41.00	0	0.00	41.15	1	5,341	0.02%
2022/06/16	2	46.30	0	0.00	45.00	2	5,954	0.03%
2022/06/10	1	48.90	0	0.00	48.80	1	6,117	0.02%
2022/06/01	0	0.00	1	50.20	50.20	-1	6,485	-0.02%
2022/05/27	0	0.00	1	49.75	49.70	-1	6,570	-0.02%
2022/05/23	0	0.00	6	49.40	48.95	-6	6,917	-0.09%
2022/05/20	2	48.88	0	0.00	48.65	2	6,929	0.03%
2022/05/19	1	48.00	0	0.00	48.30	1	7,060	0.01%
2022/05/13	2	49.55	12	49.68	49.70	-10	6,918	-0.14%
2022/05/12	2	50.60	0	0.00	50.00	2	6,906	0.03%
2022/05/11	11	53.22	0	0.00	52.40	11	6,732	0.16%
2022/05/10	1	57.00	0	0.00	57.10	1	6,590	0.02%
2022/05/09	1	58.10	1	58.00	58.00	0	6,529	0.00%
2022/05/06	2	59.95	1	60.80	60.40	1	6,495	0.02%
2022/05/04	1	62.90	3	62.00	62.00	-2	6,383	-0.03%
2022/05/03	2	63.70	3	63.47	63.50	-1	6,305	-0.02%
2022/04/28	1	64.20	0	0.00	64.20	1	6,285	0.02%
2022/04/27	2	64.20	4	64.70	65.00	-2	6,252	-0.03%
2022/04/26	14	64.34	14	66.28	65.10	0	6,193	0.00%
2022/04/25	1	66.40	3	66.10	66.10	-2	6,069	-0.03%
2022/04/22	2	69.00	0	0.00	69.40	2	5,992	0.03%
2022/04/21	2	69.90	2	69.50	69.50	0	5,952	0.00%
2022/04/20	12	69.90	2	70.85	71.40	10	5,912	0.17%
2022/04/18	10	73.37	1	72.90	72.90	9	5,664	0.16%
2022/04/15	1	76.30	6	76.83	75.50	-5	5,535	-0.09%
2022/04/14	0	0.00	6	75.02	74.80	-6	5,271	-0.11%
2022/04/13	1	71.80	1	71.50	71.20	0	4,961	0.00%
2022/04/12	0	0.00	11	70.07	70.70	-11	4,847	-0.23%
2022/04/11	3	71.00	3	70.63	69.80	0	4,768	0.00%
2022/04/08	1	68.30	0	0.00	69.20	1	4,625	0.02%
2022/04/07	8	69.80	5	68.70	67.90	3	4,547	0.07%
2022/04/06	2	71.60	2	72.10	70.80	0	4,326	0.00%
2022/03/31	1	67.80	8	67.85	67.80	-7	3,960	-0.18%
2022/03/29	4	66.60	0	0.00	66.00	4	3,843	0.10%
2022/03/25	5	67.30	20	67.33	68.00	-15	3,716	-0.40%
2022/03/24	18	66.47	22	66.79	66.00	-4	3,626	-0.11%
2022/03/23	1	65.50	3	65.07	65.30	-2	3,518	-0.06%
2022/03/22	0	0.00	2	64.40	64.10	-2	3,412	-0.06%
2022/03/21	7	63.30	0	0.00	63.30	7	3,357	0.21%
2022/03/18	2	62.50	15	62.70	62.00	-13	3,338	-0.39%
2022/03/17	7	62.04	0	0.00	62.40	7	3,326	0.21%
2022/03/16	3	62.70	5	62.20	62.30	-2	3,272	-0.06%
2022/03/15	3	63.73	0	0.00	64.20	3	3,223	0.09%
2022/03/14	5	65.20	2	64.60	66.20	3	3,167	0.09%
2022/03/11	0	0.00	6	63.85	63.80	-6	3,076	-0.20%
2022/03/10	2	62.70	2	62.50	62.70	0	3,000	0.00%
2022/03/09	1	60.60	1	60.30	61.70	0	2,973	0.00%
2022/03/08	8	62.38	17	60.92	59.50	-9	2,944	-0.31%
2022/03/07	5	63.30	5	61.10	62.10	0	2,860	0.00%
2022/03/03	1	62.90	0	0.00	63.00	1	2,793	0.04%
2022/03/02	1	62.90	3	62.73	62.70	-2	2,778	-0.07%
2022/03/01	10	62.80	3	63.03	63.00	7	2,739	0.26%
2022/02/25	2	61.80	8	61.43	62.00	-6	2,577	-0.23%
2022/02/24	0	0.00	6	59.65	59.40	-6	2,513	-0.24%
2022/02/22	0	0.00	1	60.00	59.50	-1	2,466	-0.04%
2022/02/21	0	0.00	2	60.20	60.30	-2	2,430	-0.08%
2022/02/18	0	0.00	2	57.80	58.90	-2	2,301	-0.09%
2022/02/16	1	57.90	0	0.00	57.80	1	2,322	0.04%
2022/02/15	3	59.00	8	58.16	58.10	-5	2,323	-0.22%
2022/02/14	11	58.71	0	0.00	58.90	11	2,375	0.46%
2022/02/10	0	0.00	1	57.90	58.10	-1	2,341	-0.04%
2022/02/09	1	56.80	2	56.80	57.00	-1	2,462	-0.04%
2022/02/08	0	0.00	2	56.00	56.40	-2	2,451	-0.08%
2022/02/07	2	55.20	1	53.40	55.50	1	2,474	0.04%
2022/01/25	2	52.50	0	0.00	51.90	2	2,543	0.08%
2022/01/13	21	55.25	0	0.00	55.20	21	2,814	0.75%
2022/01/12	2	54.50	0	0.00	54.70	2	2,807	0.07%
2022/01/11	0	0.00	2	55.20	55.10	-2	2,789	-0.07%
2022/01/10	10	56.90	0	0.00	56.00	10	2,792	0.36%
2022/01/07	1	56.80	1	56.60	56.70	0	2,784	0.00%
2021/12/27	1	58.50	0	0.00	58.40	1	3,041	0.03%
2021/12/24	0	0.00	22	59.68	59.00	-22	3,096	-0.71%
2021/12/23	1	60.10	0	0.00	60.00	1	3,119	0.03%
2021/12/22	1	59.40	0	0.00	59.60	1	3,094	0.03%
2021/12/21	0	0.00	1	60.00	59.90	-1	3,097	-0.03%
2021/12/20	5	59.50	15	59.83	60.00	-10	3,082	-0.32%
2021/12/17	0	0.00	5	58.90	58.80	-5	3,019	-0.17%
2021/12/16	5	57.10	0	0.00	57.30	5	2,938	0.17%
2021/12/14	2	57.10	0	0.00	56.80	2	3,001	0.07%
2021/12/08	26	59.17	10	58.80	58.70	16	3,077	0.52%
2021/12/06	11	57.31	0	0.00	57.30	11	3,082	0.36%
2021/12/03	1	57.70	0	0.00	57.30	1	3,109	0.03%
2021/11/25	10	58.90	0	0.00	59.00	10	3,404	0.29%
2021/11/24	0	0.00	1	58.30	58.80	-1	3,404	-0.03%
2021/11/23	1	57.70	0	0.00	57.10	1	3,361	0.03%
2021/11/22	1	56.00	0	0.00	56.60	1	3,586	0.03%
2021/11/17	1	56.90	0	0.00	57.10	1	3,795	0.03%
2021/11/16	5	56.10	0	0.00	56.20	5	3,824	0.13%
2021/11/11	0	0.00	11	60.52	58.70	-11	4,057	-0.27%
2021/11/10	1	59.00	0	0.00	58.60	1	4,129	0.02%
2021/11/08	1	60.70	0	0.00	60.00	1	4,194	0.02%
2021/11/04	6	60.00	6	58.70	58.50	0	4,210	0.00%
2021/11/03	1	58.80	0	0.00	59.40	1	4,313	0.02%
2021/10/29	1	57.60	0	0.00	58.20	1	4,348	0.02%
2021/10/28	1	59.00	0	0.00	59.00	1	4,363	0.02%
2021/10/27	0	0.00	60	57.90	57.80	-60	4,438	-1.35%
2021/10/25	0	0.00	3	56.50	56.80	-3	4,777	-0.06%
2021/10/22	3	55.40	0	0.00	55.20	3	4,893	0.06%
2021/10/14	20	56.80	0	0.00	56.70	20	5,959	0.34%
2021/10/13	0	0.00	12	55.40	55.10	-12	6,355	-0.19%
2021/10/07	5	57.80	3	58.70	58.80	2	7,076	0.03%
2021/10/05	0	0.00	7	58.37	58.60	-7	7,686	-0.09%
2021/10/04	7	57.64	2	60.20	56.80	5	7,883	0.06%
2021/10/01	2	59.50	0	0.00	59.50	2	8,220	0.02%
2021/09/30	0	0.00	1	61.40	63.00	-1	8,743	-0.01%
2021/09/29	25	61.40	0	0.00	60.70	25	9,439	0.26%
2021/09/24	0	0.00	3	63.00	62.00	-3	12,376	-0.02%
2021/09/23	3	62.20	0	0.00	62.00	3	13,703	0.02%
2021/09/16	0	0.00	1	65.50	64.30	-1	15,766	-0.01%
2021/09/15	2	63.95	4	64.08	65.00	-2	16,031	-0.01%
2021/09/14	2	64.90	2	64.90	65.00	0	16,733	0.00%
2021/09/13	0	0.00	2	66.90	66.80	-2	17,518	-0.01%
2021/09/10	2	65.85	0	0.00	66.10	2	17,588	0.01%
2021/09/07	1	65.30	0	0.00	65.40	1	17,941	0.01%
2021/09/06	3	66.93	0	0.00	66.30	3	18,054	0.02%
2021/09/02	0	0.00	1	67.30	67.60	-1	18,385	-0.01%
2021/09/01	3	69.80	10	69.90	69.40	-7	18,473	-0.04%
2021/08/30	0	0.00	1	69.70	69.60	-1	18,777	-0.01%
2021/08/26	20	72.50	17	72.78	69.00	3	19,337	0.02%
2021/08/24	2	65.00	1	66.30	66.30	1	19,780	0.01%
2021/08/23	1	66.80	4	65.43	65.80	-3	20,561	-0.01%
2021/08/20	3	63.47	0	0.00	63.20	3	21,093	0.01%
2021/08/19	3	63.73	1	65.90	63.20	2	21,520	0.01%
2021/08/18	16	63.88	0	0.00	67.00	16	21,600	0.07%
2021/08/17	2	64.30	0	0.00	64.50	2	21,796	0.01%
2021/08/13	2	72.30	1	73.50	72.20	1	22,349	0.00%
2021/08/12	1	71.50	1	72.50	74.10	0	22,842	0.00%
2021/08/11	1	71.50	0	0.00	71.50	1	23,280	0.00%
2021/08/10	1	73.20	0	0.00	72.50	1	23,465	0.00%
2021/08/09	2	74.90	0	0.00	75.80	2	23,677	0.01%
2021/08/05	1	73.90	0	0.00	74.20	1	24,359	0.00%
2021/08/03	0	0.00	5	77.00	76.80	-5	25,439	-0.02%
2021/07/30	0	0.00	1	77.30	75.80	-1	26,449	0.00%
2021/07/29	1	72.70	0	0.00	75.00	1	27,183	0.00%
2021/07/27	0	0.00	2	74.15	72.10	-2	28,415	-0.01%
2021/07/26	1	76.00	1	74.70	74.70	0	29,154	0.00%
2021/07/23	1	73.30	0	0.00	73.80	1	29,831	0.00%
2021/07/21	0	0.00	3	74.60	73.30	-3	30,639	-0.01%
2021/07/20	5	77.96	2	76.90	76.80	3	30,768	0.01%
2021/07/19	52	77.37	0	0.00	79.40	52	30,883	0.17%
2021/07/16	3	73.77	2	74.15	74.00	1	31,277	0.00%
2021/07/15	9	73.30	0	0.00	74.80	9	31,829	0.03%
2021/07/14	1	73.30	1	71.80	72.00	0	31,954	0.00%
2021/07/13	0	0.00	2	79.75	75.60	-2	32,305	-0.01%
2021/07/12	2	83.05	2	82.70	81.20	0	32,626	0.00%
2021/07/09	2	82.05	23	83.98	81.10	-21	33,246	-0.06%
2021/07/08	4	83.23	3	84.70	83.60	1	34,034	0.00%
2021/07/07	29	84.40	4	85.33	84.00	25	33,763	0.07%
2021/07/06	6	87.25	2	89.15	87.80	4	33,327	0.01%
2021/07/05	28	89.48	13	90.23	85.80	15	32,680	0.05%
2021/07/02	1	82.00	26	86.14	86.60	-25	31,335	-0.08%
2021/07/01	6	78.83	17	80.97	78.80	-11	30,621	-0.04%
2021/06/30	40	83.60	43	83.86	79.80	-3	30,088	-0.01%
2021/06/29	38	78.57	18	78.09	80.20	20	28,815	0.07%
2021/06/28	7	71.54	5	73.44	74.30	2	27,622	0.01%
2021/06/25	1	67.60	0	0.00	67.60	1	26,994	0.00%
2021/06/24	7	69.37	5	67.80	66.80	2	26,720	0.01%
2021/06/23	18	68.71	29	66.80	65.60	-11	26,441	-0.04%
2021/06/22	21	68.86	18	68.95	69.50	3	25,722	0.01%
2021/06/18	2	64.95	1	64.70	64.30	1	24,773	0.00%
2021/06/17	10	66.55	5	65.60	64.70	5	24,687	0.02%
2021/06/16	1	65.20	2	65.80	64.30	-1	24,501	0.00%
2021/06/15	4	65.38	1	65.70	65.80	3	24,374	0.01%
2021/06/09	0	0.00	10	65.45	63.60	-10	23,966	-0.04%
2021/06/08	3	65.63	2	67.50	65.50	1	23,840	0.00%
2021/06/07	0	0.00	9	66.94	65.20	-9	23,766	-0.04%
2021/06/04	11	67.55	11	68.04	66.30	0	23,647	0.00%
2021/06/03	8	67.04	23	67.27	66.70	-15	23,600	-0.06%
2021/06/02	9	67.44	15	67.68	67.00	-6	23,249	-0.03%
2021/06/01	7	65.59	3	65.10	65.60	4	22,815	0.02%
2021/05/31	8	67.06	19	68.70	64.20	-11	22,585	-0.05%
2021/05/28	14	63.95	33	62.72	64.40	-19	21,715	-0.09%
2021/05/27	10	59.65	11	59.79	58.60	-1	21,116	0.00%
2021/05/24	4	60.23	2	59.50	58.80	2	20,330	0.01%
2021/05/21	0	0.00	2	60.50	60.70	-2	20,101	-0.01%
2021/05/20	5	59.08	1	58.80	57.20	4	19,706	0.02%
2021/05/19	12	60.32	1	61.70	61.70	11	19,174	0.06%
2021/05/18	5	53.50	8	53.88	56.10	-3	18,723	-0.02%
2021/05/17	2	55.00	5	55.70	51.00	-3	18,450	-0.02%
2021/05/14	12	60.43	12	57.75	56.60	0	18,170	0.00%
2021/05/13	27	59.96	10	61.35	60.20	17	17,761	0.10%
2021/05/12	17	70.98	8	68.80	65.10	9	17,309	0.05%
2021/05/11	254	75.87	7	78.33	72.30	247	16,971	1.46%	大買/鉅額交易
2021/05/10	2	78.80	27	79.68	80.20	-25	16,146	-0.15%
2021/05/07	11	72.08	16	73.29	75.80	-5	15,440	-0.03%
2021/05/06	43	77.96	55	76.67	73.90	-12	14,956	-0.08%
2021/05/05	50	73.28	20	75.09	74.60	30	13,962	0.21%
2021/05/04	1	73.30	9	70.20	69.30	-8	13,185	-0.06%
2021/05/03	19	79.32	66	81.72	72.60	-47	12,523	-0.38%
2021/04/29	27	77.57	95.1	78.57	80.50	-68.1	11,674	-0.58%
2021/04/28	30	72.25	13	71.88	73.20	17	10,831	0.16%
2021/04/27	0	0.00	36	70.27	70.60	-36	10,422	-0.35%
2021/04/26	0	0.00	114	65.84	66.50	-114	9,804	-1.16%	大賣/鉅額交易
2021/04/23	16	60.08	9	58.86	60.50	7	9,449	0.07%
2021/04/22	31	61.18	97	62.69	59.30	-66	9,050	-0.73%
2021/04/21	22	58.71	12	59.28	58.90	10	8,305	0.12%
2021/04/20	5	52.84	20	54.25	56.70	-15	7,636	-0.20%
2021/04/19	22	55.16	11	55.18	55.00	11	7,276	0.15%
2021/04/16	58	53.27	1	53.00	53.00	57	6,608	0.86%
2021/04/15	51	48.84	6	51.83	52.00	45	5,951	0.76%
2021/04/14	2	47.25	7	49.10	48.00	-5	5,075	-0.10%
2021/04/13	0	0.00	2	44.93	44.65	-2	4,123	-0.05%
2021/04/12	0	0.00	1	44.15	44.60	-1	4,101	-0.02%
2021/04/09	0	0.00	8	43.00	43.30	-8	3,980	-0.20%
2021/04/08	0	0.00	34	43.11	44.50	-34	3,910	-0.87%
2021/04/06	0	0.00	4	41.90	41.95	-4	3,846	-0.10%
2021/03/25	16	39.28	0	0.00	39.25	16	4,384	0.36%
2021/03/24	0	0.00	20	38.80	38.80	-20	4,457	-0.45%
2021/03/22	15	39.40	0	0.00	39.50	15	4,477	0.33%
2021/03/18	0	0.00	1	39.80	39.35	-1	4,556	-0.02%
2021/03/17	0	0.00	6	39.43	39.30	-6	4,842	-0.12%
2021/03/15	3	40.55	5	40.57	40.80	-2	5,090	-0.04%
2021/03/12	8	40.01	3	40.05	40.00	5	5,093	0.10%
2021/03/11	2	39.95	0	0.00	39.95	2	5,153	0.04%
2021/03/10	0	0.00	3	40.87	41.15	-3	5,110	-0.06%
2021/03/04	20	39.70	71	39.66	39.65	-51	4,933	-1.03%
2021/03/03	10	39.05	11	39.30	39.15	-1	4,974	-0.02%
2021/02/25	0	0.00	2	39.30	39.70	-2	5,626	-0.04%
2021/02/24	0	0.00	75	39.13	38.80	-75	5,682	-1.32%
2021/02/23	22	39.89	1	39.95	39.80	21	5,640	0.37%
2021/02/22	55	38.88	2	39.25	39.00	53	5,517	0.96%
2021/02/19	5	37.85	0	0.00	37.75	5	5,449	0.09%
2021/02/18	1	37.85	1	37.90	37.85	0	5,430	0.00%
2021/01/29	0	0.00	5	34.15	34.10	-5	5,424	-0.09%
2021/01/28	0	0.00	3	34.20	34.50	-3	5,419	-0.06%
2021/01/25	0	0.00	6	35.28	35.95	-6	5,398	-0.11%
2021/01/22	4	34.94	4	35.20	35.45	0	5,375	0.00%
2021/01/21	10	34.73	11	34.55	34.25	-1	5,375	-0.02%
2021/01/20	3	34.45	2.6	34.76	34.10	0.4	5,396	0.01%
2021/01/18	15	35.82	36	34.43	35.95	-21	5,390	-0.39%
2021/01/15	2	34.95	0	0.00	35.05	2	5,355	0.04%
2021/01/12	9	37.08	0	0.00	37.00	9	5,156	0.17%
2021/01/06	3	41.02	0	0.00	39.35	3	5,041	0.06%
2021/01/05	0	0.00	4	40.61	40.70	-4	4,969	-0.08%
2021/01/04	2	39.55	6	39.60	39.65	-4	4,893	-0.08%
2020/12/31	7	39.35	0	0.00	39.45	7	4,881	0.14%
2020/12/30	10	40.40	10	41.00	39.70	0	4,898	0.00%
2020/12/29	25	39.83	20	40.68	39.80	5	4,849	0.10%
2020/12/28	15	39.13	0	0.00	39.00	15	4,740	0.32%
2020/12/25	20	39.25	0	0.00	39.15	20	4,718	0.42%
2020/12/24	3	39.27	0	0.00	38.90	3	4,704	0.06%
2020/12/23	21	39.57	0	0.00	39.70	21	4,672	0.45%
2020/12/22	57	40.87	67	41.41	40.30	-10	4,695	-0.21%
2020/12/21	0	0.00	25	41.00	40.75	-25	4,377	-0.57%
2020/12/18	0	0.00	7	39.40	39.10	-7	4,170	-0.17%
2020/12/16	19	38.28	0	0.00	38.20	19	4,175	0.46%
2020/12/15	11	38.48	3	39.05	37.90	8	4,254	0.19%
2020/12/14	5	38.30	0	0.00	38.55	5	4,332	0.12%
2020/12/11	65	39.42	0	0.00	38.70	65	4,395	1.48%
2020/12/10	20	40.03	23	39.00	41.00	-3	4,124	-0.07%
2020/12/09	2	37.75	0	0.00	37.80	2	3,814	0.05%
2020/12/03	54	37.95	0	0.00	37.95	54	4,028	1.34%
2020/12/01	10	38.05	0	0.00	37.60	10	4,159	0.24%
2020/11/30	0	0.00	1	38.90	38.85	-1	4,119	-0.02%
2020/11/27	6	38.20	0	0.00	38.70	6	4,081	0.15%
2020/11/26	0	0.00	2	37.95	38.45	-2	3,993	-0.05%
2020/11/25	1	37.25	10	37.12	36.85	-9	3,842	-0.23%
2020/11/24	3	35.13	30	34.90	35.15	-27	3,510	-0.77%
2020/11/19	1	32.85	0	0.00	32.55	1	3,219	0.03%
2020/11/13	0	0.00	2	32.75	32.80	-2	3,252	-0.06%
2020/11/12	2	31.95	0	0.00	31.95	2	3,257	0.06%
2020/11/11	0	0.00	8	32.73	32.90	-8	3,205	-0.25%
2020/11/09	3	31.90	0	0.00	32.00	3	3,161	0.09%
2020/11/02	1	30.90	0	0.00	31.85	1	3,425	0.03%
2020/10/27	0	0.00	1	32.85	32.70	-1	3,335	-0.03%
2020/10/26	0	0.00	2	31.65	31.45	-2	3,271	-0.06%
2020/10/16	1	31.10	0	0.00	30.90	1	3,292	0.03%
2020/10/07	0	0.00	1	32.80	32.60	-1	3,196	-0.03%
2020/10/05	0	0.00	10	31.15	31.30	-10	3,114	-0.32%
2020/09/25	1	31.25	0	0.00	30.45	1	3,080	0.03%
2020/09/24	1	31.30	0	0.00	30.65	1	2,972	0.03%
2020/09/22	1	32.75	0	0.00	32.70	1	2,823	0.04%
2020/09/21	1	33.95	0	0.00	33.25	1	2,760	0.04%
2020/09/18	20	34.46	8	34.24	34.35	12	2,708	0.44%
2020/09/17	9	33.98	10	34.45	34.45	-1	2,603	-0.04%
2020/09/16	0	0.00	5	33.10	33.30	-5	2,459	-0.20%
2020/09/15	1	31.30	0	0.00	31.30	1	2,326	0.04%
2020/09/11	10	33.40	11	32.27	32.15	-1	2,227	-0.04%
2020/09/10	10	31.91	1	32.45	32.00	9	1,944	0.46%
2020/09/09	1	30.70	0	0.00	31.95	1	1,909	0.05%
2020/09/08	1	31.25	0	0.00	31.25	1	1,870	0.05%
2020/09/07	0	0.00	4	33.39	32.80	-4	1,799	-0.22%
2020/09/02	0	0.00	5	31.00	31.00	-5	1,534	-0.33%
2020/08/31	0	0.00	5	30.05	29.85	-5	1,474	-0.34%
2020/08/27	0	0.00	2	29.25	29.05	-2	1,410	-0.14%
2020/08/21	0	0.00	1	28.85	28.90	-1	1,357	-0.07%
2020/08/14	3	29.20	3	29.25	29.70	0	1,218	0.00%
2020/08/13	5	28.69	0	0.00	28.80	5	1,195	0.42%
2020/08/12	0	0.00	2	29.50	29.15	-2	1,174	-0.17%
2020/08/11	3	29.60	4	29.88	29.80	-1	1,135	-0.09%
2020/08/10	0	0.00	12	27.75	29.40	-12	981	-1.22%
2020/08/07	2	26.83	0	0.00	26.75	2	887	0.23%
2020/07/31	0	0.00	2	26.60	26.65	-2	876	-0.23%
2020/07/30	0	0.00	8	26.61	26.85	-8	889	-0.90%
2020/07/29	1	25.10	0	0.00	25.95	1	899	0.11%
2020/07/22	5	25.30	0	0.00	25.60	5	833	0.60%
2020/07/17	18	25.08	0	0.00	24.90	18	823	2.19%
2020/07/01	0	0.00	1	25.00	25.10	-1	816	-0.12%
2020/06/29	0	0.00	10	24.77	24.80	-10	821	-1.22%
2020/06/11	5	25.75	0	0.00	25.60	5	1,153	0.43%
2020/06/09	2	27.05	0	0.00	27.00	2	1,211	0.17%
2020/06/08	0	0.00	4	26.65	26.65	-4	1,222	-0.33%
2020/06/04	2	25.60	0	0.00	25.25	2	1,195	0.17%
2020/06/03	0	0.00	2	25.60	25.55	-2	1,204	-0.17%
2020/05/29	0	0.00	4	25.30	24.65	-4	1,195	-0.33%
2020/05/28	2	25.30	0	0.00	25.30	2	1,178	0.17%
2020/05/15	10	23.70	0	0.00	23.60	10	1,182	0.85%
2020/05/12	0	0.00	2	24.40	24.60	-2	1,178	-0.17%
2020/05/06	2	24.40	0	0.00	24.25	2	1,201	0.17%
2020/05/05	2	24.50	0	0.00	24.95	2	1,184	0.17%
2020/04/30	0	0.00	10	23.85	24.00	-10	1,171	-0.85%
2020/04/20	4	23.00	10	23.03	23.40	-6	1,284	-0.47%
2020/04/15	0	0.00	12	23.01	23.20	-12	1,395	-0.86%
2020/04/14	20	22.45	15	22.25	22.50	5	1,399	0.36%
2020/04/09	10	22.55	0	0.00	22.10	10	1,427	0.70%
2020/04/08	15	21.90	2	22.25	22.30	13	1,448	0.90%
2020/04/07	0	0.00	2	21.40	21.45	-2	1,459	-0.14%
2020/04/01	2	21.50	0	0.00	21.55	2	1,513	0.13%
2020/03/27	1	20.90	0	0.00	20.80	1	1,517	0.07%
2020/03/20	0	0.00	1	18.85	18.85	-1	1,484	-0.07%
2020/03/17	11	21.08	0	0.00	20.90	11	1,456	0.76%
2020/03/13	2	24.30	0	0.00	24.10	2	1,365	0.15%
2020/03/10	0	0.00	33	28.10	28.10	-33	1,271	-2.60%
2020/03/06	0	0.00	44	29.12	29.05	-44	1,245	-3.53%
2020/03/02	1	28.75	0	0.00	28.80	1	1,248	0.08%
2020/02/27	10	29.25	10	30.00	29.25	0	1,266	0.00%
2020/02/26	0	0.00	10	30.00	29.90	-10	1,257	-0.80%
2020/02/25	11	29.45	0	0.00	29.50	11	1,245	0.88%
2020/02/21	0	0.00	16	30.21	30.20	-16	1,240	-1.29%
2020/02/20	0	0.00	3	30.20	30.20	-3	1,240	-0.24%
2020/02/19	0	0.00	1	30.20	30.15	-1	1,242	-0.08%
2020/02/17	14	29.36	18	29.44	29.35	-4	1,241	-0.32%
2020/02/13	10	29.35	0	0.00	29.20	10	1,241	0.81%
2020/02/10	2	29.03	0	0.00	28.80	2	1,235	0.16%
2020/02/07	1	30.00	0	0.00	29.55	1	1,225	0.08%
2020/02/06	0	0.00	10	30.45	30.50	-10	1,216	-0.82%
2020/02/03	1	30.55	5	31.05	31.15	-4	1,187	-0.34%
2020/01/31	0	0.00	1	31.80	31.70	-1	1,161	-0.09%
2020/01/30	2	30.90	0	0.00	30.50	2	1,124	0.18%
2020/01/20	2	32.60	0	0.00	32.65	2	1,090	0.18%
2020/01/15	2	32.40	0	0.00	32.40	2	1,060	0.19%
2020/01/14	0	0.00	11	32.55	32.50	-11	1,048	-1.05%
2020/01/13	0	0.00	1.5	32.67	32.10	-1.5	1,034	-0.14%
2020/01/08	0	0.00	5	30.90	30.45	-5	947	-0.53%
2020/01/07	0	0.00	1	31.20	31.20	-1	937	-0.11%
2020/01/06	5	31.30	0	0.00	31.30	5	929	0.54%
2020/01/03	1	31.40	0	0.00	31.60	1	919	0.11%
2019/12/19	0	0.00	4	31.00	31.00	-4	735	-0.54%
2019/12/17	2	30.85	12	30.98	31.05	-10	710	-1.41%
2019/12/16	7	30.49	9	30.85	30.90	-2	674	-0.30%
2019/12/13	5	29.58	4	29.74	29.80	1	614	0.16%
2019/12/03	4	27.78	0	0.00	28.00	4	592	0.67%
2019/11/27	0	0.00	1	28.85	28.90	-1	621	-0.16%
2019/11/26	0	0.00	4	28.75	29.00	-4	622	-0.64%
2019/11/18	2	27.40	0	0.00	27.50	2	627	0.32%
2019/11/13	1	27.85	0	0.00	27.55	1	661	0.15%
2019/11/08	7	28.90	100	28.90	28.75	-93	737	-12.61%
2019/11/06	0	0.00	135	28.86	28.60	-135	741	-18.20%	大賣/鉅額交易
2019/11/05	0	0.00	70	28.83	28.70	-70	743	-9.41%
2019/11/04	0	0.00	5	28.60	28.30	-5	754	-0.66%
2019/10/25	0	0.00	20	29.10	28.60	-20	833	-2.40%
2019/10/23	0	0.00	38	29.45	29.00	-38	854	-4.45%
2019/10/22	0	0.00	4	29.40	29.25	-4	859	-0.47%
2019/10/21	0	0.00	126	29.50	29.25	-126	869	-14.50%	大賣/鉅額交易
2019/10/18	0	0.00	200	28.96	29.50	-200	874	-22.88%	大賣/鉅額交易
2019/10/17	0	0.00	72	28.53	28.55	-72	875	-8.22%
2019/10/16	0	0.00	277.1	28.37	28.40	-277.1	885	-31.28%	大賣/鉅額交易
2019/10/15	0	0.00	170	28.26	28.25	-170	921	-18.45%	大賣/鉅額交易
2019/10/08	30	28.12	60	28.21	28.15	-30	970	-3.09%
2019/10/07	1	28.00	0	0.00	27.70	1	975	0.10%
2019/09/27	2	28.50	0	0.00	28.50	2	980	0.20%
2019/09/16	1	28.60	0	0.00	28.60	1	957	0.10%
2019/09/10	1	28.00	0	0.00	27.85	1	960	0.10%
2019/09/05	2	28.45	0	0.00	28.20	2	952	0.21%
2019/09/04	10	28.30	0	0.00	28.30	10	944	1.06%
2019/08/27	0	0.00	3	26.30	26.20	-3	939	-0.32%
2019/08/21	0	0.00	1	26.85	26.90	-1	951	-0.11%
2019/08/19	3	26.90	0	0.00	26.85	3	932	0.32%
2019/08/15	5	26.55	0	0.00	26.50	5	918	0.54%
2019/08/14	2	28.00	0	0.00	27.90	2	888	0.23%
2019/08/06	1	28.60	0	0.00	28.55	1	894	0.11%
2019/08/02	3	29.90	0	0.00	29.90	3	892	0.34%
2019/07/31	2	30.75	0	0.00	30.75	2	886	0.23%
2019/07/30	5	30.85	0	0.00	30.95	5	885	0.56%
2019/07/26	1	31.30	8	31.15	31.10	-7	855	-0.82%
2019/07/25	5	30.95	0	0.00	30.80	5	851	0.59%
2019/07/18	5	30.75	1	30.85	30.70	4	807	0.50%
2019/07/17	0	0.00	5	31.20	31.05	-5	798	-0.63%
2019/07/16	4	29.98	0	0.00	30.45	4	767	0.52%
2019/07/15	0	0.00	18	31.64	31.40	-18	750	-2.40%
2019/07/09	1	31.65	0	0.00	31.65	1	767	0.13%
2019/07/08	1	31.65	0	0.00	31.70	1	808	0.12%
2019/06/20	0	0.00	13	31.50	31.65	-13	955	-1.36%
2019/06/18	13	31.10	1	31.15	31.10	12	1,002	1.20%
2019/06/14	0	0.00	7	31.09	31.00	-7	1,100	-0.64%
2019/06/12	0	0.00	20	31.00	31.05	-20	1,218	-1.64%
2019/06/10	0	0.00	20	31.15	31.00	-20	1,229	-1.63%
2019/06/06	0	0.00	1	31.35	31.15	-1	1,236	-0.08%
2019/06/05	5	31.42	13	31.53	31.40	-8	1,234	-0.65%
2019/05/16	0	0.00	1	29.95	29.90	-1	1,444	-0.07%
2019/05/06	0	0.00	11	30.75	30.65	-11	1,631	-0.67%
2019/05/03	0	0.00	2	30.95	31.00	-2	1,736	-0.12%
2019/04/30	0	0.00	2	30.25	30.55	-2	1,733	-0.12%
2019/04/19	0	0.00	6	30.45	30.55	-6	1,765	-0.34%
2019/04/18	3	30.40	0	0.00	30.50	3	1,782	0.17%
2019/04/17	20	31.20	22	30.65	30.80	-2	1,785	-0.11%
2019/04/12	1	30.75	0	0.00	30.70	1	1,846	0.05%
2019/04/11	3	31.50	0	0.00	31.50	3	1,814	0.17%
2019/04/10	1	31.85	0	0.00	31.70	1	1,801	0.06%
2019/04/08	9	32.56	1	32.40	32.30	8	1,774	0.45%
2019/04/03	1	32.65	0	0.00	32.60	1	1,764	0.06%
2019/04/02	47	32.60	2	32.70	32.70	45	1,765	2.55%
2019/04/01	25	32.74	8	32.70	32.65	17	1,799	0.94%
2019/03/29	47	32.84	5	32.70	32.65	42	1,896	2.21%
2019/03/28	38	32.97	0	0.00	32.95	38	1,894	2.01%
2019/03/22	0	0.00	10	33.60	33.35	-10	1,991	-0.50%
2019/03/21	2	33.65	0	0.00	33.55	2	1,984	0.10%
2019/03/20	0	0.00	1	33.25	33.25	-1	1,958	-0.05%
2019/03/18	5	34.01	3	34.05	34.10	2	1,888	0.11%
2019/03/15	0	0.00	5	33.45	33.80	-5	1,858	-0.27%
2019/03/14	0	0.00	2	33.00	32.85	-2	1,802	-0.11%
2019/03/12	0	0.00	16	33.15	32.85	-16	1,832	-0.87%
2019/03/11	0	0.00	5	32.80	32.60	-5	1,857	-0.27%
2019/03/08	2	32.43	0	0.00	32.55	2	1,901	0.11%
2019/03/06	0	0.00	5	32.80	32.70	-5	1,963	-0.25%
2019/03/05	0	0.00	1	33.00	33.00	-1	1,977	-0.05%
2019/03/04	10	32.83	6	32.96	33.00	4	1,990	0.20%
2019/02/27	0	0.00	83	32.31	32.40	-83	2,056	-4.04%
2019/02/25	15	32.77	2	32.75	32.70	13	2,095	0.62%
2019/02/22	0	0.00	2	32.55	32.40	-2	2,085	-0.10%
2019/02/21	5	32.35	0	0.00	32.35	5	2,084	0.24%
2019/02/20	8	32.36	5	32.30	32.35	3	2,091	0.14%
2019/02/19	22	32.38	45	32.40	32.25	-23	2,107	-1.09%
2019/02/18	0	0.00	10	31.35	31.65	-10	2,156	-0.46%
2019/02/12	20	31.69	0	0.00	31.75	20	2,403	0.83%
2019/01/29	2	32.25	0	0.00	32.10	2	2,364	0.08%
2019/01/24	16	31.10	5	32.20	31.75	11	2,469	0.45%
2019/01/23	36	30.71	0	0.00	30.60	36	2,408	1.49%
2019/01/21	5	30.30	0	0.00	30.35	5	2,512	0.20%
2019/01/04	3	30.00	0	0.00	30.10	3	3,074	0.10%
2018/12/26	3	31.60	0	0.00	31.00	3	3,621	0.08%
2018/12/22	73	32.03	0	0.00	32.00	73	4,175	1.75%
2018/12/21	0	0.00	1	30.55	30.55	-1	4,397	-0.02%
2018/12/19	4	30.44	1	30.40	30.40	3	5,218	0.06%
2018/12/13	30	31.90	0	0.00	31.65	30	6,666	0.45%
2018/12/11	1	31.55	0	0.00	31.55	1	7,000	0.01%
2018/12/06	1	31.80	0	0.00	31.80	1	7,305	0.01%
2018/12/04	0	0.00	73	33.35	33.20	-73	7,306	-1.00%
2018/12/03	0	0.00	2	32.93	33.35	-2	7,334	-0.03%
2018/11/28	9	31.88	0	0.00	32.15	9	7,251	0.12%
2018/11/27	1	32.00	0	0.00	32.15	1	7,246	0.01%
2018/11/26	1	31.85	2	32.20	32.60	-1	7,229	-0.01%
2018/11/22	3	33.30	0	0.00	33.10	3	7,104	0.04%
2018/11/16	2	34.80	0	0.00	34.30	2	7,224	0.03%
2018/11/15	0	0.00	15	33.98	35.00	-15	7,199	-0.21%
2018/11/14	1	34.65	31	34.28	34.70	-30	7,090	-0.42%
2018/11/13	15	31.88	0	0.00	32.50	15	6,940	0.22%
2018/11/12	10	32.20	0	0.00	32.15	10	6,896	0.14%
2018/11/09	13	32.97	3	33.20	32.85	10	6,888	0.15%
2018/11/08	0	0.00	11	33.88	33.70	-11	6,882	-0.16%
2018/11/06	11	33.21	10	33.80	33.20	1	6,893	0.01%
2018/11/02	0	0.00	26	34.00	33.60	-26	6,841	-0.38%
2018/11/01	0	0.00	1	33.40	33.20	-1	6,788	-0.01%
2018/10/31	0	0.00	5	33.10	33.10	-5	6,772	-0.07%
2018/10/30	15	32.60	4	32.30	32.95	11	6,745	0.16%
2018/10/29	1	31.70	29	31.77	32.10	-28	6,710	-0.42%
2018/10/26	5	31.30	0	0.00	31.20	5	6,671	0.07%
2018/10/25	16	32.21	3	32.33	32.00	13	6,643	0.20%
2018/10/24	43	34.22	1	33.80	33.90	42	6,592	0.64%
2018/10/23	12	35.50	0	0.00	35.00	12	6,544	0.18%
2018/10/22	1	35.75	1	35.75	35.75	0	6,548	0.00%
2018/10/19	4	35.33	1	35.80	35.35	3	6,575	0.05%
2018/10/18	40	36.08	0	0.00	36.10	40	6,551	0.61%
2018/10/17	1	35.90	10	36.00	35.95	-9	6,503	-0.14%
2018/10/16	4	37.00	1	36.20	36.20	3	6,460	0.05%
2018/10/12	2	36.95	30	36.00	37.20	-28	6,407	-0.44%
2018/10/11	15	35.43	0	0.00	35.45	15	6,363	0.24%
2018/10/09	5	39.85	10	40.20	39.15	-5	6,285	-0.08%
2018/10/05	1	39.00	0	0.00	39.90	1	6,184	0.02%
2018/10/04	0	0.00	15	41.23	41.50	-15	6,058	-0.25%
2018/10/03	11	43.00	50	41.36	40.80	-39	5,932	-0.66%
2018/10/02	35	43.91	0	0.00	43.70	35	5,675	0.62%
2018/09/28	9	45.39	1	45.10	45.10	8	5,451	0.15%
2018/09/27	4	46.88	6	46.86	46.60	-2	5,147	-0.04%
2018/09/26	36	46.12	3	46.50	46.90	33	4,805	0.69%
2018/09/25	590	45.26	3	45.00	46.40	587	4,335	13.54%	大買/鉅額交易
2018/09/21	5	41.98	446	42.00	42.30	-441	3,498	-12.61%	大賣/鉅額交易
2018/09/20	0	0.00	25	39.50	39.80	-25	3,132	-0.80%
2018/09/19	5	39.20	5	38.70	38.65	0	2,957	0.00%
2018/09/17	1	37.10	7	37.97	38.00	-6	2,791	-0.21%
2018/09/13	1	36.95	1	36.50	36.75	0	2,680	0.00%
2018/09/12	3	35.53	37	36.04	36.10	-34	2,597	-1.31%
2018/09/11	6	33.83	0	0.00	34.00	6	2,540	0.24%
2018/09/10	2	34.00	0	0.00	33.95	2	2,706	0.07%
2018/09/07	3	35.90	10	35.29	34.85	-7	2,729	-0.26%
2018/09/06	100	34.80	0	0.00	34.70	100	2,879	3.47%
2018/09/05	5	34.80	0	0.00	35.20	5	3,147	0.16%
2018/09/04	14	34.85	0	0.00	34.85	14	3,190	0.44%
2018/09/03	100	35.10	0	0.00	34.80	100	3,222	3.10%
2018/08/31	8	35.58	2	35.70	35.70	6	3,245	0.18%
2018/08/30	1	36.45	0	0.00	35.80	1	3,273	0.03%
2018/08/29	15	36.05	0	0.00	35.80	15	3,298	0.45%
2018/08/28	0	0.00	3	36.20	35.80	-3	3,362	-0.09%
2018/08/24	45	36.06	0	0.00	36.15	45	3,567	1.26%
2018/08/23	5	34.90	1	37.10	37.40	4	3,634	0.11%
2018/08/21	0	0.00	1	34.10	34.75	-1	3,600	-0.03%
2018/08/20	91	33.92	0	0.00	33.90	91	3,643	2.50%
2018/08/16	4	35.01	0	0.00	35.20	4	3,678	0.11%
2018/08/15	1	35.90	0	0.00	35.85	1	3,712	0.03%
2018/08/14	0	0.00	65	36.64	36.95	-65	3,765	-1.73%
2018/08/13	26	37.18	0	0.00	36.75	26	3,833	0.68%
2018/08/10	3	38.20	0	0.00	38.20	3	3,843	0.08%
2018/08/06	0	0.00	45	37.96	38.15	-45	4,249	-1.06%
2018/08/02	80	37.71	0	0.00	37.55	80	4,536	1.76%
2018/08/01	0	0.00	3	38.50	38.40	-3	4,782	-0.06%
2018/07/31	2	38.20	0	0.00	38.20	2	4,835	0.04%
2018/07/30	0	0.00	10	38.50	38.25	-10	4,957	-0.20%
2018/07/26	0	0.00	3	38.22	38.50	-3	5,470	-0.05%
2018/07/25	25	36.60	1	36.90	36.85	24	5,771	0.42%
2018/07/24	0	0.00	1	35.70	35.70	-1	6,003	-0.02%
2018/07/23	3	35.23	0	0.00	34.90	3	6,309	0.05%
2018/07/20	1	35.65	0	0.00	35.05	1	6,820	0.01%
2018/07/19	2	36.15	0	0.00	36.05	2	7,048	0.03%
2018/07/18	0	0.00	2	36.83	36.55	-2	7,800	-0.03%
2018/07/17	4	39.28	2	39.25	39.10	2	8,181	0.02%
2018/07/16	0	0.00	156	38.87	38.70	-156	8,410	-1.85%	大賣/鉅額交易
2018/07/13	0	0.00	115	38.70	38.50	-115	8,730	-1.32%	大賣/鉅額交易
2018/07/12	0	0.00	75	38.75	38.60	-75	8,953	-0.84%
2018/07/11	10	38.95	50	38.68	38.65	-40	9,318	-0.43%
2018/07/10	0	0.00	100	38.49	38.50	-100	9,545	-1.05%
2018/07/06	26	37.63	5	37.99	38.85	21	10,006	0.21%
2018/07/05	1	38.90	0	0.00	37.65	1	10,533	0.01%
2018/06/28	15	38.60	0	0.00	38.30	15	13,707	0.11%
2018/06/27	1	38.45	0	0.00	38.45	1	14,509	0.01%
2018/06/26	11	37.84	0	0.00	37.90	11	14,969	0.07%
2018/06/25	48	39.15	0	0.00	38.60	48	14,985	0.32%
2018/06/22	17	40.56	4	40.48	40.35	13	14,959	0.09%
2018/06/21	177	40.85	0	0.00	40.70	177	14,952	1.18%	大買/鉅額交易
2018/06/20	24	41.09	8	41.01	41.05	16	14,944	0.11%
2018/06/19	11	43.24	50.2	43.35	41.90	-39.2	14,860	-0.26%
2018/06/15	3	41.35	0	0.00	41.35	3	14,688	0.02%
2018/06/14	64	43.35	8	42.93	41.80	56	14,634	0.38%
2018/06/13	2	41.43	82	43.13	43.00	-80	14,427	-0.55%
2018/06/12	3	40.70	0	0.00	40.55	3	14,155	0.02%
2018/06/11	0	0.00	2	41.15	41.50	-2	14,102	-0.01%
2018/06/08	0	0.00	35	40.89	40.60	-35	14,092	-0.25%
2018/06/06	5	41.71	0	0.00	41.70	5	14,083	0.04%
2018/06/05	0	0.00	5	41.91	41.50	-5	14,052	-0.04%
2018/06/04	3	42.00	1	41.75	41.65	2	13,996	0.01%
2018/06/01	5	40.57	7	41.63	41.45	-2	13,910	-0.01%
2018/05/31	5	40.40	0	0.00	40.00	5	13,811	0.04%
2018/05/30	8	41.01	5	40.90	40.80	3	13,763	0.02%
2018/05/28	11	40.74	0	0.00	41.50	11	13,860	0.08%
2018/05/25	64	41.36	2	41.35	41.30	62	13,857	0.45%
2018/05/23	3	42.00	1	41.85	41.65	2	14,037	0.01%
2018/05/22	0	0.00	7	42.69	42.60	-7	14,005	-0.05%
2018/05/21	0	0.00	1	42.55	42.35	-1	13,977	-0.01%
2018/05/18	1	41.45	0	0.00	41.95	1	13,920	0.01%
2018/05/17	0	0.00	2	41.85	41.00	-2	13,925	-0.01%
2018/05/16	5	41.85	2	41.58	41.55	3	13,931	0.02%
2018/05/15	7.2	42.23	81	42.34	41.90	-73.8	14,067	-0.52%
2018/05/14	20	39.16	2	39.70	39.85	18	13,964	0.13%
2018/05/11	3	40.17	2	40.00	39.20	1	14,013	0.01%
2018/05/10	4	39.58	1	39.35	39.05	3	14,003	0.02%
2018/05/09	1	39.70	1	40.60	40.50	0	13,898	0.00%
2018/05/08	108	39.60	0	0.00	39.35	108	13,790	0.78%	大買/鉅額交易
2018/05/04	0	0.00	11	39.69	39.50	-11	13,639	-0.08%
2018/05/03	0	0.00	2	38.90	38.85	-2	13,515	-0.01%
2018/05/02	107	40.42	2	41.50	40.35	105	13,210	0.79%	大買/鉅額交易
2018/04/30	4	45.65	5	45.00	44.80	-1	12,872	-0.01%
2018/04/27	4	43.26	23	42.55	43.95	-19	12,666	-0.15%
2018/04/26	216	44.40	42	46.89	42.60	174	12,442	1.40%	大買/鉅額交易
2018/04/25	12	47.85	14	47.64	47.30	-2	11,987	-0.02%
2018/04/24	319	49.25	54	48.49	48.55	265	11,725	2.26%	大買/鉅額交易
2018/04/23	103	49.48	144	47.28	50.00	-41	10,956	-0.37%	大買/大賣/
2018/04/20	114	45.84	113	46.95	45.75	1	10,518	0.01%	大買/大賣/
2018/04/19	49	45.80	97	46.31	45.75	-48	10,238	-0.47%
2018/04/18	3	45.05	5	45.97	45.05	-2	9,880	-0.02%
2018/04/17	50	44.22	81	45.44	44.20	-31	9,674	-0.32%
2018/04/16	4	43.69	162	43.72	43.30	-158	9,341	-1.69%	大賣/鉅額交易
2018/04/13	137	43.15	7	43.26	42.70	130	9,143	1.42%	大買/鉅額交易
2018/04/12	25	44.97	2	44.95	45.00	23	8,970	0.26%
2018/04/11	2	45.70	9	45.41	45.75	-7	8,742	-0.08%
2018/04/10	176	44.74	73	46.27	45.80	103	8,194	1.26%	大買/鉅額交易
2018/04/09	86	43.67	89	42.71	44.30	-3	7,423	-0.04%
2018/04/03	5	39.75	7	39.85	40.30	-2	7,016	-0.03%
2018/04/02	251	40.33	11	40.39	39.00	240	6,619	3.63%	大買/鉅額交易
2018/03/31	18	39.60	228	39.59	39.70	-210	6,123	-3.43%	大賣/鉅額交易
2018/03/30	9	35.51	26	36.38	37.00	-17	5,122	-0.33%
2018/03/29	28	33.21	24	33.78	33.65	4	4,311	0.09%
2018/03/28	5	31.15	5	31.60	31.35	0	3,816	0.00%
2018/03/23	104	29.49	3	29.15	29.30	101	3,660	2.76%	大買/鉅額交易
2018/03/22	8	30.15	10	30.40	30.15	-2	3,617	-0.06%
2018/03/20	2	29.90	0	0.00	29.85	2	3,598	0.06%
2018/03/14	74	29.87	0	0.00	29.85	74	3,596	2.06%
2018/03/13	0	0.00	3	29.60	29.70	-3	3,580	-0.08%
2018/03/12	28	29.33	4	29.45	29.50	24	3,579	0.67%
2018/03/06	55	30.10	2	30.45	30.10	53	3,560	1.49%
2018/03/05	273	30.72	1	30.20	30.10	272	3,595	7.56%	大買/鉅額交易
2018/03/02	12	31.00	3	31.00	31.15	9	3,556	0.25%
2018/03/01	30	31.65	5	32.01	31.70	25	3,528	0.71%
2018/02/27	8	31.15	1	31.00	31.20	7	3,427	0.20%
2018/02/23	8	31.56	9	31.76	31.45	-1	3,335	-0.03%
2018/02/22	0	0.00	2	30.60	30.65	-2	3,147	-0.06%
2018/02/09	10	29.25	6	29.20	29.80	4	3,090	0.13%
2018/02/08	31	30.00	0	0.00	29.90	31	3,086	1.00%
2018/02/07	1	30.70	3.3	30.40	30.40	-2.3	3,048	-0.07%
2018/02/05	0	0.00	11	31.20	30.85	-11	2,706	-0.41%
2018/02/02	0	0.00	19	31.13	30.75	-19	2,687	-0.71%
2018/02/01	2	30.48	0	0.00	30.45	2	2,709	0.07%
2018/01/31	2	30.83	7	30.84	31.00	-5	2,708	-0.18%
2018/01/30	1	29.90	0	0.00	29.60	1	2,567	0.04%
2018/01/26	0	0.00	3	30.13	30.40	-3	2,522	-0.12%
2018/01/25	10	30.00	0	0.00	29.90	10	2,572	0.39%
2018/01/24	0	0.00	1	29.90	29.65	-1	2,502	-0.04%
2018/01/23	0	0.00	19	29.90	29.75	-19	2,470	-0.77%
2018/01/19	0	0.00	2	28.95	29.00	-2	2,351	-0.09%
2018/01/16	3	28.35	0	0.00	28.50	3	2,388	0.13%
2018/01/12	0	0.00	1	29.05	29.10	-1	2,402	-0.04%
2018/01/11	121	29.21	0	0.00	28.90	121	2,414	5.01%	大買/鉅額交易
2018/01/10	0	0.00	10	29.05	28.90	-10	2,392	-0.42%
2018/01/09	0	0.00	8	29.70	29.35	-8	2,372	-0.34%
2018/01/05	19	29.04	0	0.00	29.05	19	2,311	0.82%
2018/01/04	1	28.85	0	0.00	28.70	1	2,287	0.04%
2018/01/03	15	28.95	15	28.95	28.95	0	2,282	0.00%
2018/01/02	0	0.00	26	28.50	28.70	-26	2,234	-1.16%