新光鋼 (2031)-兆豐-新莊券商分點個股進出

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
47.70
漲跌
▼0.40
漲幅
-0.83%
成交量
605張
產業
上市鋼鐵類股
559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－兆豐-新莊券商分點個股進出

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

兆豐-新莊券商分點個股進出
兆豐-新莊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
2024/12/12	20	47.70	0	0.00	47.70	20	960	2.08%
2024/12/11	20	48.41	0	0.00	48.10	20	959	2.09%
2024/11/12	11	49.90	0	0.00	49.75	11	1,068	1.03%
2024/11/08	10	51.75	0	0.00	51.50	10	1,059	0.94%
2024/11/06	10	53.90	0	0.00	53.10	10	1,167	0.86%
2024/11/04	5	55.40	0	0.00	55.10	5	1,184	0.42%
2024/10/29	10	56.20	0	0.00	55.80	10	1,276	0.78%
2024/10/25	5	57.30	0	0.00	57.40	5	1,355	0.37%
2024/10/24	5	57.60	0	0.00	57.60	5	1,363	0.37%
2024/10/17	1	58.60	6	59.12	58.60	-5	1,454	-0.34%
2024/10/11	5	57.60	0	58.00	57.50	5	1,436	0.35%
2024/10/04	0	60.50	0	0.00	60.50	0	1,433	0.00%
2024/09/13	0	0.00	10	55.90	55.80	-10	1,749	-0.57%
2024/09/12	0	0.00	10	55.27	55.20	-10	1,808	-0.55%
2024/09/11	10	54.20	0	0.00	54.50	10	2,023	0.49%
2024/09/09	5	55.10	0	0.00	55.90	5	2,466	0.20%
2024/09/04	10	55.45	5	56.10	56.10	5	2,491	0.20%
2024/08/12	0	0.00	1	60.10	60.00	-1	2,661	-0.04%
2024/08/09	1	60.20	0	0.00	59.90	1	2,660	0.04%
2024/08/08	0.5	60.80	0	0.00	60.00	0.5	2,621	0.02%
2024/08/07	0	0.00	20	58.90	58.90	-20	2,526	-0.79%
2024/08/05	20	56.80	0	0.00	54.20	20	2,502	0.80%
2024/07/30	0	0.00	13	60.12	60.80	-13	2,496	-0.52%
2024/07/23	0	0.00	10	58.90	59.00	-10	2,538	-0.39%
2024/07/22	10	58.05	0	0.00	57.50	10	2,540	0.39%
2024/07/19	10	60.30	0	0.00	59.80	10	2,536	0.39%
2024/07/18	0	0.00	10	61.55	61.40	-10	2,524	-0.40%
2024/07/16	0	0.00	5	60.70	60.60	-5	2,520	-0.20%
2024/07/11	5	60.00	0	0.00	59.80	5	2,551	0.20%
2024/07/10	1	60.30	0	0.00	60.30	1	2,571	0.04%
2024/07/09	5	59.90	0	0.00	60.40	5	2,580	0.19%
2024/07/01	8	64.84	1	65.20	64.30	7	2,743	0.26%
2024/06/27	0	0.00	3	63.50	63.50	-3	2,626	-0.11%
2024/06/17	1	65.90	5	68.48	69.60	-4	2,437	-0.16%
2024/05/28	0	0.00	10	60.80	61.50	-10	2,610	-0.38%
2024/05/24	5	59.30	0	0.00	60.00	5	2,751	0.18%
2024/05/23	5	59.60	0	0.00	59.60	5	2,900	0.17%
2024/05/13	0	0.00	0.1	60.70	60.90	-0.1	3,126	0.00%
2024/05/08	0	0.00	2	61.40	61.00	-2	3,127	-0.06%
2024/05/02	0.1	61.20	6	60.70	61.00	-5.9	3,052	-0.19%
2024/04/29	0	0.00	8	59.80	59.20	-8	2,985	-0.27%
2024/04/26	2	57.45	0	0.00	57.50	2	2,963	0.07%
2024/04/25	6	58.05	0	0.00	57.10	6	2,960	0.20%
2024/04/24	2	58.50	0	0.00	58.70	2	2,940	0.07%
2024/04/19	0	0.00	2	60.30	59.50	-2	2,969	-0.07%
2024/04/18	4	60.30	2	60.45	60.20	2	2,951	0.07%
2024/04/17	2	59.20	0	0.00	59.20	2	2,937	0.07%
2024/04/03	0	0.00	1	61.70	61.60	-1	2,821	-0.04%
2024/03/29	1	61.00	0	0.00	61.50	1	2,917	0.03%
2024/03/22	0	0.00	1	63.80	63.90	-1	3,691	-0.03%
2024/03/20	1	62.90	0	0.00	61.90	1	4,344	0.02%
2024/03/19	0	0.00	1	64.70	64.60	-1	4,273	-0.02%
2024/03/13	2	60.10	0	0.00	60.10	2	4,100	0.05%
2024/03/12	2	60.70	0	0.00	61.00	2	4,081	0.05%
2024/03/11	1	60.20	0	0.00	60.10	1	4,060	0.02%
2024/03/08	1	61.60	0	0.00	61.20	1	4,041	0.02%
2024/02/29	0	0.00	3	66.03	66.80	-3	3,755	-0.08%
2024/02/26	0	0.00	2	64.60	65.60	-2	3,587	-0.06%
2024/02/23	0	0.00	5	62.40	62.80	-5	3,454	-0.14%
2024/02/19	0	0.00	1	61.80	61.80	-1	3,280	-0.03%
2024/02/15	0	0.00	10	58.75	58.60	-10	3,198	-0.31%
2024/01/25	0	0.00	1	55.80	55.90	-1	3,107	-0.03%
2024/01/23	2	55.30	20	55.03	55.20	-18	3,085	-0.58%
2024/01/17	10	53.55	0	0.00	53.40	10	3,042	0.33%
2024/01/16	5	54.40	0	0.00	54.80	5	3,003	0.17%
2024/01/15	0	0.00	5	55.40	55.40	-5	2,992	-0.17%
2024/01/10	10	54.50	0	0.00	54.40	10	3,017	0.33%
2024/01/08	5	56.60	0	0.00	56.60	5	2,987	0.17%
2023/12/29	5	57.70	0	0.00	57.70	5	2,891	0.17%
2023/12/28	0	0.00	20	58.30	58.20	-20	2,881	-0.69%
2023/12/27	5	60.84	3	59.80	60.60	2	2,802	0.07%
2023/12/25	2	62.40	0	0.00	60.50	2	2,710	0.07%
2023/12/22	1	60.70	0	0.00	60.60	1	2,552	0.04%
2023/12/21	4	61.03	0	0.00	61.70	4	2,485	0.16%
2023/12/20	2	59.55	0	0.00	60.10	2	2,332	0.09%
2023/12/18	29	57.60	17	58.08	58.00	12	1,870	0.64%
2023/12/15	2	56.35	0	0.00	56.40	2	1,433	0.14%
2023/12/14	0	0.00	10	51.60	51.30	-10	1,169	-0.86%
2023/12/13	0	0.00	3	51.50	51.40	-3	1,188	-0.25%
2023/12/08	10	51.00	0	0.00	51.00	10	1,210	0.83%
2023/12/07	0	0.00	4	52.05	51.70	-4	1,191	-0.34%
2023/12/05	0	0.00	10	51.40	51.50	-10	1,153	-0.87%
2023/12/04	1	51.50	10	51.70	51.80	-9	1,156	-0.78%
2023/12/01	5	50.30	0	0.00	50.20	5	1,117	0.45%
2023/11/29	0	0.00	10	49.80	49.85	-10	1,133	-0.88%
2023/11/28	1	49.05	0	0.00	49.15	1	1,111	0.09%
2023/11/27	0	0.00	15	48.50	48.35	-15	1,108	-1.35%
2023/11/24	5	48.70	0	0.00	48.75	5	1,113	0.45%
2023/11/20	20	48.68	0	0.00	48.60	20	1,099	1.82%
2023/11/17	10	48.10	0	0.00	48.20	10	1,093	0.91%
2023/11/16	1	48.70	0	48.50	48.30	1	1,119	0.09%
2023/11/09	1	47.60	0	0.00	47.95	1	1,162	0.09%
2023/11/03	0	0.00	5	46.95	46.95	-5	1,266	-0.39%
2023/10/23	5	46.40	0	0.00	46.30	5	1,846	0.27%
2023/09/13	0	0.00	0	47.85	47.70	0	1,995	0.00%
2023/08/31	0	0.00	10	46.55	46.85	-10	2,176	-0.46%
2023/08/22	10	45.25	0	0.00	45.30	10	2,338	0.43%
2023/08/16	0	0.00	5	47.05	47.05	-5	2,653	-0.19%
2023/08/04	5	52.70	0	0.00	52.00	5	2,689	0.19%
2023/07/26	0	0.00	10	46.75	46.80	-10	2,434	-0.41%
2023/07/20	0	0.00	10	46.08	45.95	-10	2,801	-0.36%
2023/07/19	3	44.70	8	45.49	44.65	-5	3,110	-0.16%
2023/07/18	5	44.10	0	0.00	44.25	5	3,547	0.14%
2023/07/17	0	0.00	5	44.90	44.85	-5	3,713	-0.13%
2023/07/07	5	43.85	0	0.00	43.95	5	3,764	0.13%
2023/07/06	5	45.15	0	0.00	45.00	5	3,756	0.13%
2023/06/30	5	46.25	0	0.00	46.30	5	3,769	0.13%
2023/06/21	1	46.80	0	0.00	47.15	1	3,824	0.03%
2023/06/13	5	46.35	2	46.20	46.70	3	4,041	0.07%
2023/06/12	5	47.25	0	0.00	47.70	5	4,001	0.12%
2023/06/06	0	0.00	5	48.55	48.55	-5	3,975	-0.13%
2023/06/02	5	47.60	0	0.00	47.70	5	3,930	0.13%
2023/05/26	2	48.80	0	0.00	48.90	2	3,918	0.05%
2023/05/25	2	48.83	3	49.83	50.10	-1	3,906	-0.03%
2023/05/24	1	49.65	0	0.00	49.70	1	3,873	0.03%
2023/05/22	0	0.00	1	47.30	47.20	-1	3,703	-0.03%
2023/05/19	3	49.27	2	49.75	49.75	1	3,560	0.03%
2023/05/18	0	0.00	1	47.00	46.60	-1	3,388	-0.03%
2023/05/17	0	0.00	5	45.85	46.10	-5	3,375	-0.15%
2023/05/15	5	44.65	0	0.00	44.90	5	3,405	0.15%
2023/04/24	0	0.00	1	50.80	49.80	-1	3,135	-0.03%
2023/04/21	2	51.80	6	53.38	53.60	-4	2,823	-0.14%
2023/04/20	0	0.00	2	50.30	48.80	-2	2,378	-0.08%
2023/04/19	1	46.35	0	0.00	46.35	1	2,220	0.05%
2023/04/17	0	0.00	8	46.63	47.00	-8	2,185	-0.37%
2023/04/11	3	45.05	2	45.35	44.95	1	2,188	0.05%
2023/04/10	5	46.15	2	45.95	45.75	3	2,190	0.14%
2023/04/07	0	0.00	4	47.30	46.55	-4	2,195	-0.18%
2023/04/06	4	47.83	0	0.00	47.75	4	2,206	0.18%
2023/03/31	0	0.00	9	47.93	47.95	-9	2,282	-0.39%
2023/03/29	13	47.70	0	0.00	47.65	13	2,498	0.52%
2023/03/28	0	0.00	2	46.80	47.00	-2	2,514	-0.08%
2023/03/27	2	48.05	1	48.15	47.50	1	2,528	0.04%
2023/03/23	0	0.00	1	48.60	48.00	-1	2,648	-0.04%
2023/03/01	0	44.10	10	43.00	43.30	-10	2,504	-0.40%
2023/02/24	10	44.28	0	0.00	44.70	10	2,470	0.40%
2023/02/22	0	44.65	0	0.00	44.25	0	2,466	0.00%
2023/02/16	1	45.50	0	0.00	45.35	1	2,625	0.04%
2023/02/13	0	0.00	45	45.08	44.55	-45	2,638	-1.71%
2023/02/09	30	46.40	0	0.00	45.90	30	2,581	1.16%
2023/02/07	14	46.53	0	46.90	47.05	14	2,548	0.55%
2023/02/02	0	0.00	2	47.35	47.45	-2	2,481	-0.08%
2023/02/01	0	0.00	3	48.75	47.90	-3	2,475	-0.12%
2023/01/31	3	48.40	0	0.00	48.40	3	2,415	0.12%
2023/01/30	1	46.65	0	0.00	46.60	1	2,314	0.04%
2023/01/12	2	44.90	0	0.00	44.85	2	2,243	0.09%
2023/01/10	0	0.00	10	43.85	43.50	-10	2,173	-0.46%
2023/01/05	0	0.00	1	43.60	43.60	-1	2,150	-0.05%
2023/01/03	0	0.00	10	43.40	43.40	-10	2,142	-0.47%
2022/12/30	0	0.00	3	43.10	42.90	-3	2,126	-0.14%
2022/12/29	25	42.34	2	42.00	42.00	23	2,104	1.09%
2022/12/22	1	43.30	31	43.24	44.25	-30	1,970	-1.52%
2022/12/21	16	41.57	15	42.38	41.55	1	1,821	0.05%
2022/12/16	5	42.10	5	42.40	42.00	0	1,698	0.00%
2022/12/15	0	0.00	1	42.15	42.10	-1	1,633	-0.06%
2022/12/14	1	41.15	0	0.00	40.50	1	1,535	0.07%
2022/12/13	5	40.06	5	41.00	41.70	0	1,483	0.00%
2022/11/30	0	0.00	1	38.10	37.95	-1	1,509	-0.07%
2022/11/25	1	37.15	0	0.00	37.25	1	1,502	0.07%
2022/11/18	0	0.00	2	37.48	37.70	-2	1,482	-0.13%
2022/11/17	2	37.20	0	0.00	37.40	2	1,480	0.14%
2022/11/16	0	0.00	2	37.50	37.35	-2	1,476	-0.14%
2022/11/15	2	36.98	25	36.58	37.50	-23	1,428	-1.61%
2022/11/14	0	0.00	5	35.20	35.20	-5	1,319	-0.38%
2022/11/10	5	34.40	0	0.00	34.40	5	1,308	0.38%
2022/11/09	15	35.08	0	0.00	35.00	15	1,337	1.12%
2022/10/18	0	0.00	5	35.15	35.15	-5	1,805	-0.28%
2022/10/17	5	33.55	5	34.40	34.40	0	1,812	0.00%
2022/10/14	0	0.00	5	34.60	34.50	-5	1,817	-0.28%
2022/10/13	10	33.85	0	0.00	33.20	10	1,846	0.54%
2022/10/05	0	0.00	10	35.08	35.05	-10	1,912	-0.52%
2022/09/29	10	34.55	0	0.00	33.95	10	1,925	0.52%
2022/09/20	10	37.80	0	0.00	37.60	10	2,091	0.48%
2022/09/14	0	0.00	0	39.00	39.35	0	2,165	0.00%
2022/09/08	0	0.00	10	38.08	38.80	-10	2,242	-0.45%
2022/09/07	30	37.75	31	36.92	36.30	-1	2,193	-0.05%
2022/09/02	6	37.07	0	0.00	36.90	6	2,156	0.28%
2022/09/01	5	37.45	0	0.00	37.40	5	2,177	0.23%
2022/08/29	5	37.50	0	0.00	37.60	5	2,222	0.22%
2022/08/26	2	38.70	0	0.00	38.90	2	2,222	0.09%
2022/08/12	0	0.00	10	38.10	38.20	-10	2,268	-0.44%
2022/08/04	0	35.15	0	0.00	34.60	0	2,699	0.00%
2022/08/01	2	36.80	2	37.45	37.85	0	2,926	0.00%
2022/07/19	0	0.00	10	35.35	36.15	-10	3,335	-0.30%
2022/07/08	10	34.75	0	0.00	35.00	10	4,425	0.23%
2022/07/05	1	39.20	0	0.00	39.30	1	4,714	0.02%
2022/06/10	10	48.90	0	0.00	48.80	10	6,117	0.16%
2022/05/30	3	50.30	3	50.50	50.20	0	6,532	0.00%
2022/05/27	0	0.00	1	48.90	49.70	-1	6,570	-0.02%
2022/05/25	1	48.55	0	0.00	48.55	1	6,898	0.01%
2022/05/12	1	51.30	31	50.07	50.00	-30	6,906	-0.43%
2022/05/11	40	54.15	1	52.70	52.40	39	6,732	0.58%
2022/05/10	30	57.20	0	0.00	57.10	30	6,590	0.46%
2022/04/26	1	66.40	0.5	64.70	65.10	0.5	6,193	0.01%
2022/04/25	2	66.00	0	0.00	66.10	2	6,069	0.03%
2022/04/20	0	0.00	0.5	69.60	71.40	-0.5	5,912	-0.01%
2022/04/14	1	73.00	2	74.00	74.80	-1	5,271	-0.02%
2022/04/12	0	0.00	1	70.30	70.70	-1	4,847	-0.02%
2022/04/08	1	68.40	0	0.00	69.20	1	4,625	0.02%
2022/04/06	0	0.00	3	72.80	70.80	-3	4,326	-0.07%
2022/04/01	0	69.58	0	0.00	69.50	0	4,057	0.00%
2022/03/24	0	0.00	1	66.00	66.00	-1	3,626	-0.03%
2022/03/23	2	65.10	1	64.70	65.30	1	3,518	0.03%
2022/03/22	0	0.00	2	64.25	64.10	-2	3,412	-0.06%
2022/03/18	2	62.60	0	0.00	62.00	2	3,338	0.06%
2022/03/17	1	61.80	1	62.80	62.40	0	3,326	0.00%
2022/03/14	0	0.00	10	66.20	66.20	-10	3,167	-0.32%
2022/03/08	0	0.00	4	61.10	59.50	-4	2,944	-0.14%
2022/03/07	0	0.00	1	62.10	62.10	-1	2,860	-0.03%
2022/03/01	5	64.22	2	63.00	63.00	3	2,739	0.11%
2022/02/21	1	61.30	0	0.00	60.30	1	2,430	0.04%
2022/02/18	1	58.70	0	0.00	58.90	1	2,301	0.04%
2022/01/24	0	0.00	0	53.10	52.80	0	2,561	0.00%
2022/01/21	1	53.70	0	0.00	53.40	1	2,602	0.04%
2022/01/13	20	55.55	20	54.90	55.20	0	2,814	0.00%
2022/01/12	1	54.70	0	0.00	54.70	1	2,807	0.04%
2022/01/11	4	55.20	0	0.00	55.10	4	2,789	0.14%
2022/01/05	0	0.00	1	57.50	57.50	-1	2,846	-0.04%
2021/12/28	0	0.00	2	58.00	58.20	-2	2,990	-0.07%
2021/12/27	0	0.00	0	58.50	58.40	0	3,041	0.00%
2021/12/24	0	0.00	2	60.00	59.00	-2	3,096	-0.06%
2021/12/20	2	59.60	0	0.00	60.00	2	3,082	0.06%
2021/12/10	0	0.00	0	57.70	57.50	0	2,985	0.00%
2021/11/25	0	0.00	2	59.00	59.00	-2	3,404	-0.06%
2021/11/24	23	58.84	22	58.77	58.80	1	3,404	0.03%
2021/11/19	2	56.10	2	56.10	56.10	0	3,630	0.00%
2021/11/15	1	56.90	0	0.00	56.80	1	3,881	0.03%
2021/11/11	2	58.75	1	60.10	58.70	1	4,057	0.02%
2021/11/09	0	0.00	1	59.90	59.50	-1	4,171	-0.02%
2021/11/08	6	60.98	6	60.82	60.00	0	4,194	0.00%
2021/11/04	1	58.40	0	0.00	58.50	1	4,210	0.02%
2021/11/03	0	0.00	1	59.30	59.40	-1	4,313	-0.02%
2021/11/02	0	0.00	2	58.75	57.60	-2	4,284	-0.05%
2021/11/01	2	57.85	1	58.70	58.20	1	4,327	0.02%
2021/10/29	1	57.60	0	0.00	58.20	1	4,348	0.02%
2021/10/28	0	0.00	3	58.87	59.00	-3	4,363	-0.07%
2021/10/26	0	0.00	1	57.50	57.60	-1	4,697	-0.02%
2021/10/22	4	55.70	0	0.00	55.20	4	4,893	0.08%
2021/10/21	0	0.00	1	58.10	58.20	-1	4,935	-0.02%
2021/10/18	1	58.20	2	56.50	56.70	-1	5,351	-0.02%
2021/10/14	0	0.00	1	56.60	56.70	-1	5,959	-0.02%
2021/10/08	1	57.20	0	0.00	57.20	1	6,758	0.01%
2021/10/01	1	61.90	0	0.00	59.50	1	8,220	0.01%
2021/09/29	0	0.00	2	60.90	60.70	-2	9,439	-0.02%
2021/09/27	0	0.00	2	62.40	62.50	-2	11,719	-0.02%
2021/09/23	1	61.70	0	0.00	62.00	1	13,703	0.01%
2021/09/16	2	64.90	0	0.00	64.30	2	15,766	0.01%
2021/09/14	2	64.75	0	0.00	65.00	2	16,733	0.01%
2021/09/13	0	0.00	2	66.90	66.80	-2	17,518	-0.01%
2021/09/08	2	65.55	0	0.00	64.20	2	17,830	0.01%
2021/09/06	0	0.00	1	66.60	66.30	-1	18,054	-0.01%
2021/09/03	1	66.90	0	0.00	66.80	1	18,234	0.01%
2021/09/02	0	0.00	2	67.90	67.60	-2	18,385	-0.01%
2021/08/31	2	70.75	0	0.00	70.30	2	18,592	0.01%
2021/08/30	0	0.00	2	69.70	69.60	-2	18,777	-0.01%
2021/08/27	0	0.00	1	68.60	69.10	-1	19,012	-0.01%
2021/08/26	1	72.90	0	0.00	69.00	1	19,337	0.01%
2021/08/25	3	65.90	5	66.76	67.10	-2	19,534	-0.01%
2021/08/24	7	65.54	4	64.60	66.30	3	19,780	0.02%
2021/08/23	0	0.00	1	65.60	65.80	-1	20,561	0.00%
2021/08/19	1	64.70	0	0.00	63.20	1	21,520	0.00%
2021/08/18	1	64.50	1	66.80	67.00	0	21,600	0.00%
2021/08/16	1	72.30	1	71.00	68.40	0	22,036	0.00%
2021/08/13	0	0.00	1	73.50	72.20	-1	22,349	0.00%
2021/08/12	1	71.60	0	0.00	74.10	1	22,842	0.00%
2021/08/11	1	73.30	1	71.60	71.50	0	23,280	0.00%
2021/08/10	0	0.00	1	72.50	72.50	-1	23,465	0.00%
2021/08/06	0	0.00	1	74.60	73.70	-1	23,956	0.00%
2021/07/30	2	76.35	5	77.06	75.80	-3	26,449	-0.01%
2021/07/26	0	0.00	1	75.00	74.70	-1	29,154	0.00%
2021/07/23	1	73.80	0	0.00	73.80	1	29,831	0.00%
2021/07/21	3	75.23	3	77.67	73.30	0	30,639	0.00%
2021/07/20	6	78.20	1.1	77.56	76.80	4.9	30,768	0.02%
2021/07/19	1.1	79.23	2	77.15	79.40	-0.9	30,883	0.00%
2021/07/14	4	71.33	0	0.00	72.00	4	31,954	0.01%
2021/07/13	14	77.16	4	77.05	75.60	10	32,305	0.03%
2021/07/12	1	83.10	20	83.76	81.20	-19	32,626	-0.06%
2021/07/09	15	82.01	2	82.60	81.10	13	33,246	0.04%
2021/07/08	9	84.12	8	83.60	83.60	1	34,034	0.00%
2021/07/07	8	85.04	13	83.65	84.00	-5	33,763	-0.01%
2021/07/06	14	86.96	9.1	87.18	87.80	4.9	33,327	0.01%
2021/07/05	18	89.79	14	89.08	85.80	4	32,680	0.01%
2021/07/02	5	84.48	3	84.30	86.60	2	31,335	0.01%
2021/07/01	4	79.55	8	80.31	78.80	-4	30,621	-0.01%
2021/06/30	43	82.96	42	82.95	79.80	1	30,088	0.00%
2021/06/29	7.1	79.56	7	79.71	80.20	0.1	28,815	0.00%
2021/06/28	3	72.13	5	73.40	74.30	-2	27,622	-0.01%
2021/06/25	7	68.56	7	67.99	67.60	0	26,994	0.00%
2021/06/24	0	0.00	2	66.50	66.80	-2	26,720	-0.01%
2021/06/23	3.1	70.36	8	67.05	65.60	-4.9	26,441	-0.02%
2021/06/22	6	68.62	2	67.55	69.50	4	25,722	0.02%
2021/06/21	2	63.80	2	63.20	63.20	0	24,893	0.00%
2021/06/18	2	64.70	2	64.45	64.30	0	24,773	0.00%
2021/06/17	7	65.09	0	0.00	64.70	7	24,687	0.03%
2021/06/16	0	0.00	2	65.50	64.30	-2	24,501	-0.01%
2021/06/15	2	63.80	2	65.20	65.80	0	24,374	0.00%
2021/06/11	10	65.10	12	65.68	64.10	-2	24,239	-0.01%
2021/06/07	6	66.12	16	65.91	65.20	-10	23,766	-0.04%
2021/06/04	1	67.60	1	67.70	66.30	0	23,647	0.00%
2021/06/03	14	66.27	11	66.66	66.70	3	23,600	0.01%
2021/06/02	14	67.33	11	68.15	67.00	3	23,249	0.01%
2021/06/01	2	64.95	3	65.53	65.60	-1	22,815	0.00%
2021/05/31	4	68.13	4	65.70	64.20	0	22,585	0.00%
2021/05/28	3	63.63	3	63.20	64.40	0	21,715	0.00%
2021/05/27	4	59.20	1	60.20	58.60	3	21,116	0.01%
2021/05/26	2	57.20	2	57.30	57.80	0	20,697	0.00%
2021/05/25	4	56.13	2	57.00	56.80	2	20,585	0.01%
2021/05/24	3	61.57	7	59.86	58.80	-4	20,330	-0.02%
2021/05/21	9	60.57	2	60.10	60.70	7	20,101	0.03%
2021/05/20	4	58.25	16	60.89	57.20	-12	19,706	-0.06%
2021/05/19	11	59.45	11	58.35	61.70	0	19,174	0.00%
2021/05/18	13	54.93	10	55.70	56.10	3	18,723	0.02%
2021/05/17	2	51.25	3	52.60	51.00	-1	18,450	-0.01%
2021/05/14	8	57.35	8	57.85	56.60	0	18,170	0.00%
2021/05/13	3	60.10	1	59.80	60.20	2	17,761	0.01%
2021/05/12	5	69.52	3	68.10	65.10	2	17,309	0.01%
2021/05/11	24	78.40	22	75.06	72.30	2	16,971	0.01%
2021/05/10	20	80.13	15	79.76	80.20	5	16,146	0.03%
2021/05/07	4	74.10	6	73.98	75.80	-2	15,440	-0.01%
2021/05/06	37	77.74	43	75.54	73.90	-6	14,956	-0.04%
2021/05/05	24	74.87	10	73.86	74.60	14	13,962	0.10%
2021/05/04	7	70.29	6	70.78	69.30	1	13,185	0.01%
2021/05/03	11	81.14	8	80.75	72.60	3	12,523	0.02%
2021/04/29	8	76.86	6	78.37	80.50	2	11,674	0.02%
2021/04/28	3	70.93	6	71.47	73.20	-3	10,831	-0.03%
2021/04/27	9	69.57	6	70.73	70.60	3	10,422	0.03%
2021/04/26	1	61.00	10	66.01	66.50	-9	9,804	-0.09%
2021/04/23	4	60.53	4	59.15	60.50	0	9,449	0.00%
2021/04/22	7	61.93	17	63.21	59.30	-10	9,050	-0.11%
2021/04/21	1	57.40	16	59.06	58.90	-15	8,305	-0.18%
2021/04/20	4	54.05	8	53.66	56.70	-4	7,636	-0.05%
2021/04/19	6	54.17	36	55.68	55.00	-30	7,276	-0.41%
2021/04/16	8	53.09	4	52.98	53.00	4	6,608	0.06%
2021/04/15	5	50.10	21	51.90	52.00	-16	5,951	-0.27%
2021/04/14	2	49.10	11	48.89	48.00	-9	5,075	-0.18%
2021/04/13	0	0.00	14	45.14	44.65	-14	4,123	-0.34%
2021/04/12	2	44.43	14	44.86	44.60	-12	4,101	-0.29%
2021/04/09	6	44.29	0	0.00	43.30	6	3,980	0.15%
2021/04/08	2	44.55	5	44.44	44.50	-3	3,910	-0.08%
2021/04/07	1	42.00	0	0.00	42.00	1	3,813	0.03%
2021/04/01	1	40.45	11	40.06	40.45	-10	3,714	-0.27%
2021/03/29	1	39.35	0	0.00	39.35	1	3,761	0.03%
2021/03/26	0	0.00	0	39.85	39.45	0	4,132	0.00%
2021/03/25	0	39.20	0	0.00	39.25	0	4,384	0.00%
2021/03/23	0	0.00	3	39.15	39.15	-3	4,470	-0.07%
2021/03/17	0	0.00	1	39.60	39.30	-1	4,842	-0.02%
2021/03/16	11	39.11	0	0.00	38.95	11	5,185	0.21%
2021/03/11	2	40.15	0	0.00	39.95	2	5,153	0.04%
2021/03/10	0	0.00	12	40.40	41.15	-12	5,110	-0.23%
2021/03/09	19	39.14	0	0.00	39.40	19	4,971	0.38%
2021/03/08	0	0.00	6	38.95	39.20	-6	4,807	-0.12%
2021/03/03	6	39.00	0	0.00	39.15	6	4,974	0.12%
2021/02/26	0	0.00	9	40.10	39.30	-9	5,475	-0.16%
2021/02/24	6	39.03	1	40.50	38.80	5	5,682	0.09%
2021/02/23	15	40.00	30	39.95	39.80	-15	5,640	-0.27%
2021/02/22	18	38.40	18	38.93	39.00	0	5,517	0.00%
2021/02/18	60	37.73	60	37.75	37.85	0	5,430	0.00%
2021/01/25	12	34.84	12	35.79	35.95	0	5,398	0.00%
2021/01/22	5	34.50	0	0.00	35.45	5	5,375	0.09%
2021/01/19	0	0.00	2	36.10	35.85	-2	5,413	-0.04%
2021/01/18	2	35.25	0	0.00	35.95	2	5,390	0.04%
2021/01/14	0	0.00	1	36.10	36.10	-1	5,286	-0.02%
2021/01/13	6	36.77	0	0.00	36.65	6	5,201	0.12%
2021/01/12	0	0.00	12	37.30	37.00	-12	5,156	-0.23%
2021/01/11	5	38.85	0	0.00	38.65	5	5,091	0.10%
2021/01/08	0	0.00	1	39.00	38.90	-1	5,080	-0.02%
2021/01/04	15	39.48	0	0.00	39.65	15	4,893	0.31%
2020/12/30	5	39.95	5	39.95	39.70	0	4,898	0.00%
2020/12/29	0	0.00	15	40.95	39.80	-15	4,849	-0.31%
2020/12/28	2	39.00	0	0.00	39.00	2	4,740	0.04%
2020/12/25	0	0.00	1	39.05	39.15	-1	4,718	-0.02%
2020/12/24	1	39.00	3	39.38	38.90	-2	4,704	-0.04%
2020/12/23	1	39.25	1	39.45	39.70	0	4,672	0.00%
2020/12/22	12	43.35	1	43.20	40.30	11	4,695	0.23%
2020/12/21	2	39.20	0	0.00	40.75	2	4,377	0.05%
2020/12/18	0	0.00	1	38.35	39.10	-1	4,170	-0.02%
2020/12/17	5	38.13	1	38.20	38.20	4	4,148	0.10%
2020/12/14	3	38.60	0	0.00	38.55	3	4,332	0.07%
2020/12/11	2	40.80	0	0.00	38.70	2	4,395	0.05%
2020/12/10	1	39.80	16	39.98	41.00	-15	4,124	-0.36%
2020/12/09	1	38.00	2	38.15	37.80	-1	3,814	-0.03%
2020/12/08	7	38.06	0	0.00	38.20	7	4,061	0.17%
2020/12/07	2	38.30	3	38.63	38.55	-1	4,055	-0.02%
2020/12/04	1	38.55	0	0.00	38.80	1	4,018	0.02%
2020/12/01	8	38.03	0	0.00	37.60	8	4,159	0.19%
2020/11/30	1	39.25	1	39.20	38.85	0	4,119	0.00%
2020/11/27	1	38.75	0	0.00	38.70	1	4,081	0.02%
2020/11/26	2	37.60	18	38.50	38.45	-16	3,993	-0.40%
2020/11/25	6	37.04	0	0.00	36.85	6	3,842	0.16%
2020/11/24	2	35.20	9	34.53	35.15	-7	3,510	-0.20%
2020/11/23	1	33.25	1	33.90	33.95	0	3,344	0.00%
2020/11/20	1	32.90	0	0.00	32.90	1	3,234	0.03%
2020/11/17	3	32.20	0	0.00	32.05	3	3,231	0.09%
2020/11/11	12	32.55	5	32.97	32.90	7	3,205	0.22%
2020/11/10	0	0.00	16	32.00	31.70	-16	3,157	-0.51%
2020/11/03	1	32.35	4	31.95	31.85	-3	3,434	-0.09%
2020/11/02	1	31.70	0	0.00	31.85	1	3,425	0.03%
2020/10/27	0	0.00	1	33.00	32.70	-1	3,335	-0.03%
2020/10/07	30	32.59	30	32.70	32.60	0	3,196	0.00%
2020/09/30	5	30.60	0	0.00	30.85	5	3,113	0.16%
2020/09/29	1	30.35	0	0.00	30.25	1	3,103	0.03%
2020/09/28	3	30.90	0	0.00	30.60	3	3,091	0.10%
2020/09/24	3	31.30	0	0.00	30.65	3	2,972	0.10%
2020/09/21	6	33.88	0	0.00	33.25	6	2,760	0.22%
2020/09/16	0	0.00	2	33.48	33.30	-2	2,459	-0.08%
2020/09/11	3	32.40	0	0.00	32.15	3	2,227	0.13%
2020/09/10	5	32.45	0	0.00	32.00	5	1,944	0.26%
2020/09/07	17	32.76	31	33.27	32.80	-14	1,799	-0.78%
2020/09/02	0	0.00	2	31.00	31.00	-2	1,534	-0.13%
2020/08/04	1	26.50	0	0.00	26.50	1	882	0.11%
2020/06/29	0	0.00	0	24.90	24.80	0	821	0.00%
2020/06/03	0	0.00	1	25.60	25.55	-1	1,204	-0.08%
2020/06/02	1	25.35	0	0.00	25.25	1	1,199	0.08%
2020/05/29	1	25.00	1	25.85	24.65	0	1,195	0.00%
2020/05/28	1	25.25	0	0.00	25.30	1	1,178	0.08%
2020/04/30	2	23.85	0	0.00	24.00	2	1,171	0.17%
2020/04/15	0	0.00	5	23.03	23.20	-5	1,395	-0.36%
2020/03/18	5	20.00	0	0.00	19.00	5	1,500	0.33%
2020/03/16	0	0.00	8	23.31	23.20	-8	1,390	-0.58%
2020/03/09	1	28.50	0	0.00	28.20	1	1,257	0.08%
2020/02/11	0	0.00	2	29.20	29.30	-2	1,236	-0.16%
2020/02/10	2	28.80	0	0.00	28.80	2	1,235	0.16%
2020/02/04	1	31.00	0	0.00	30.90	1	1,199	0.08%
2020/01/30	2	31.00	6	30.55	30.50	-4	1,124	-0.36%
2020/01/20	4	32.64	0	0.00	32.65	4	1,090	0.37%
2020/01/16	0	0.00	4	32.80	32.80	-4	1,074	-0.37%
2020/01/15	6	32.32	0	0.00	32.40	6	1,060	0.57%
2019/12/31	2	31.80	3	31.58	31.50	-1	875	-0.11%
2019/12/30	4	31.65	0	0.00	31.70	4	849	0.47%
2019/12/19	10	31.05	0	0.00	31.00	10	735	1.36%
2019/12/18	2	31.10	3	31.03	31.15	-1	726	-0.14%
2019/12/17	1	31.00	0	0.00	31.05	1	710	0.14%
2019/12/13	3	29.52	3	29.60	29.80	0	614	0.00%
2019/11/27	3	29.25	0	0.00	28.90	3	621	0.48%
2019/08/15	1	27.00	0	0.00	26.50	1	918	0.11%
2019/08/14	3	28.03	0	0.00	27.90	3	888	0.34%
2019/08/02	1	29.90	0	0.00	29.90	1	892	0.11%
2019/08/01	0	0.00	3	30.65	30.60	-3	887	-0.34%
2019/07/19	0	0.00	7	31.10	31.15	-7	832	-0.84%
2019/07/18	0	0.00	4	31.10	30.70	-4	807	-0.50%
2019/06/20	0	0.00	1	31.65	31.65	-1	955	-0.10%
2019/05/16	1	29.90	0	0.00	29.90	1	1,444	0.07%
2019/04/08	1	32.30	0	0.00	32.30	1	1,774	0.06%
2019/04/01	1	32.60	0	0.00	32.65	1	1,799	0.06%
2019/03/25	2	32.75	0	0.00	32.75	2	2,000	0.10%
2019/03/21	3	33.50	0	0.00	33.55	3	1,984	0.15%
2019/03/20	3	33.50	0	0.00	33.25	3	1,958	0.15%
2019/03/19	1	34.00	1	34.35	33.90	0	1,903	0.00%
2019/03/18	6	33.88	0	0.00	34.10	6	1,888	0.32%
2019/03/15	0	0.00	7	33.70	33.80	-7	1,858	-0.38%
2019/03/14	1	32.95	0	0.00	32.85	1	1,802	0.06%
2019/03/07	1	32.30	0	0.00	32.10	1	1,949	0.05%
2019/02/26	0	0.00	10	32.80	32.55	-10	2,100	-0.48%
2019/02/25	0	0.00	1	32.80	32.70	-1	2,095	-0.05%
2019/02/20	0	0.00	2	32.30	32.35	-2	2,091	-0.10%
2019/02/18	0	31.60	0	0.00	31.65	0	2,156	0.00%
2019/02/15	6	31.27	0	0.00	31.10	6	2,327	0.26%
2019/02/14	2	31.60	0	0.00	31.45	2	2,362	0.08%
2018/12/22	36	32.20	36	32.50	32.00	0	4,175	0.00%
2018/12/20	0	0.00	1	30.65	30.20	-1	4,750	-0.02%
2018/12/14	1	31.80	0	0.00	31.45	1	6,551	0.02%
2018/11/23	1	32.25	1	32.40	32.30	0	7,153	0.00%
2018/11/21	1	33.65	0	0.00	33.55	1	7,106	0.01%
2018/11/14	0	0.00	1	34.65	34.70	-1	7,090	-0.01%
2018/11/09	1	32.80	0	0.00	32.85	1	6,888	0.01%
2018/11/06	30	34.00	31	33.70	33.20	-1	6,893	-0.01%
2018/11/02	40	34.50	40	34.70	33.60	0	6,841	0.00%
2018/11/01	6	33.82	5	33.29	33.20	1	6,788	0.01%
2018/10/26	1	32.00	0	0.00	31.20	1	6,671	0.01%
2018/10/19	2	35.00	0	0.00	35.35	2	6,575	0.03%
2018/10/18	1	35.70	0	0.00	36.10	1	6,551	0.02%
2018/10/16	3	36.65	0	0.00	36.20	3	6,460	0.05%
2018/10/11	1	35.40	0	0.00	35.45	1	6,363	0.02%
2018/10/09	1	39.15	0	0.00	39.15	1	6,285	0.02%
2018/10/04	0	0.00	1	40.30	41.50	-1	6,058	-0.02%
2018/10/03	10	42.61	1	41.60	40.80	9	5,932	0.15%
2018/10/02	6	44.14	5	43.85	43.70	1	5,675	0.02%
2018/10/01	4	44.91	1	45.65	44.85	3	5,602	0.05%
2018/09/28	2	45.50	0	0.00	45.10	2	5,451	0.04%
2018/09/27	2	47.00	3	47.03	46.60	-1	5,147	-0.02%
2018/09/26	2	45.88	2	46.55	46.90	0	4,805	0.00%
2018/09/25	2	45.83	7	45.50	46.40	-5	4,335	-0.12%
2018/09/21	0	0.00	29	42.00	42.30	-29	3,498	-0.83%
2018/09/19	28	38.95	0	0.00	38.65	28	2,957	0.95%
2018/09/17	0	0.00	28	38.39	38.00	-28	2,791	-1.00%
2018/09/13	2	36.70	2	36.30	36.75	0	2,680	0.00%
2018/08/29	0	0.00	2	35.85	35.80	-2	3,298	-0.06%
2018/08/23	2	37.15	0	0.00	37.40	2	3,634	0.06%
2018/08/13	0	0.00	2	36.60	36.75	-2	3,833	-0.05%
2018/08/03	0	0.00	1	38.10	38.00	-1	4,383	-0.02%
2018/08/01	1	37.60	0	0.00	38.40	1	4,782	0.02%
2018/07/31	2	38.25	0	0.00	38.20	2	4,835	0.04%
2018/07/30	3	38.75	0	0.00	38.25	3	4,957	0.06%
2018/07/27	0	0.00	3	38.15	38.20	-3	5,125	-0.06%
2018/07/26	0	0.00	3	37.55	38.50	-3	5,470	-0.05%
2018/07/25	3	36.25	0	0.00	36.85	3	5,771	0.05%
2018/07/23	0	0.00	1	35.15	34.90	-1	6,309	-0.02%
2018/07/20	3	34.85	0	0.00	35.05	3	6,820	0.04%
2018/07/17	1	39.50	0	0.00	39.10	1	8,181	0.01%
2018/07/09	0	0.00	1	39.00	39.25	-1	9,777	-0.01%
2018/07/05	0	0.00	1	38.45	37.65	-1	10,533	-0.01%
2018/06/27	0	0.00	1	39.05	38.45	-1	14,509	-0.01%
2018/06/26	0	0.00	1	38.20	37.90	-1	14,969	-0.01%
2018/06/25	1	39.30	0	0.00	38.60	1	14,985	0.01%
2018/06/21	1	40.70	0	0.00	40.70	1	14,952	0.01%
2018/06/20	27	41.17	0	0.00	41.05	27	14,944	0.18%
2018/06/19	6	42.74	18	43.70	41.90	-12	14,860	-0.08%
2018/06/15	2	41.60	0	0.00	41.35	2	14,688	0.01%
2018/06/14	37	43.22	12	42.90	41.80	25	14,634	0.17%
2018/06/13	11	41.28	34	42.99	43.00	-23	14,427	-0.16%
2018/06/11	0	0.00	1	41.55	41.50	-1	14,102	-0.01%
2018/06/05	1	41.65	1	41.65	41.50	0	14,052	0.00%
2018/06/04	7	41.65	0	0.00	41.65	7	13,996	0.05%
2018/06/01	0	0.00	5	40.45	41.45	-5	13,910	-0.04%
2018/05/31	8	40.33	0	0.00	40.00	8	13,811	0.06%
2018/05/30	0	0.00	1	41.00	40.80	-1	13,763	-0.01%
2018/05/28	1	40.70	3	40.80	41.50	-2	13,860	-0.01%
2018/05/24	1	42.35	0	0.00	41.80	1	13,877	0.01%
2018/05/23	5	42.00	0	0.00	41.65	5	14,037	0.04%
2018/05/22	0	0.00	1	42.75	42.60	-1	14,005	-0.01%
2018/05/21	16	42.44	10	42.50	42.35	6	13,977	0.04%
2018/05/17	0	0.00	1	41.15	41.00	-1	13,925	-0.01%
2018/05/16	10	41.50	0	0.00	41.55	10	13,931	0.07%
2018/05/15	3	42.00	0	0.00	41.90	3	14,067	0.02%
2018/05/11	1	39.55	0	0.00	39.20	1	14,013	0.01%
2018/05/10	1	40.50	1	40.00	39.05	0	14,003	0.00%
2018/05/09	1	40.70	0	0.00	40.50	1	13,898	0.01%
2018/05/04	3	40.10	107	39.64	39.50	-104	13,639	-0.76%	大賣/鉅額交易
2018/05/03	104	38.34	3	38.83	38.85	101	13,515	0.75%	大買/鉅額交易
2018/05/02	2	42.08	1	40.85	40.35	1	13,210	0.01%
2018/04/30	4	45.53	1	45.50	44.80	3	12,872	0.02%
2018/04/27	41	43.40	41	43.16	43.95	0	12,666	0.00%
2018/04/26	3	45.18	0	0.00	42.60	3	12,442	0.02%
2018/04/25	3	47.72	2	47.55	47.30	1	11,987	0.01%
2018/04/24	11	50.79	23	49.94	48.55	-12	11,725	-0.10%
2018/04/23	9	47.46	9	47.07	50.00	0	10,956	0.00%
2018/04/17	0	0.00	1	46.00	44.20	-1	9,674	-0.01%
2018/04/13	0	0.00	4	45.15	42.70	-4	9,143	-0.04%
2018/04/12	91	45.02	92	45.54	45.00	-1	8,970	-0.01%
2018/04/11	3	46.53	2	46.80	45.75	1	8,742	0.01%
2018/04/10	5	45.54	1	47.40	45.80	4	8,194	0.05%
2018/04/03	1	39.85	73	39.96	40.30	-72	7,016	-1.03%
2018/04/02	96	39.36	21	40.20	39.00	75	6,619	1.13%
2018/03/31	10	38.70	6	38.98	39.70	4	6,123	0.07%
2018/03/30	4	35.90	3	36.38	37.00	1	5,122	0.02%
2018/03/29	0	0.00	3	32.97	33.65	-3	4,311	-0.07%
2018/03/28	0	0.00	4	31.20	31.35	-4	3,816	-0.10%
2018/03/23	1	29.70	0	0.00	29.30	1	3,660	0.03%
2018/03/14	0	29.95	0	0.00	29.85	0	3,596	0.00%
2018/03/07	0	0.00	1	30.25	29.85	-1	3,561	-0.03%
2018/02/08	1	30.00	0	0.00	29.90	1	3,086	0.03%
2018/02/07	1	31.05	0	0.00	30.40	1	3,048	0.03%
2018/02/05	3	30.90	0	0.00	30.85	3	2,706	0.11%
2018/01/26	2	30.28	2	30.10	30.40	0	2,522	0.00%
2018/01/22	0	0.00	1	29.40	29.55	-1	2,418	-0.04%
2018/01/15	1	28.80	0	0.00	28.40	1	2,398	0.04%