新光鋼 (2031)-國票-台中券商分點個股進出

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
58.7
漲跌
▼0.2
漲幅
-0.34%
成交量
1,307張
產業
上市鋼鐵類股
551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－國票-台中券商分點個股進出

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

國票-台中券商分點個股進出
國票-台中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
2024/04/19	0	0.00	5	59.30	59.50	-5	2,969	-0.17%
2024/04/18	3	60.30	0	0.00	60.20	3	2,951	0.10%
2024/04/17	2	59.30	0	0.00	59.20	2	2,937	0.07%
2024/04/15	0	0.00	5	60.70	60.00	-5	2,937	-0.17%
2024/04/12	2	60.60	0	0.00	60.10	2	2,946	0.07%
2024/04/11	4	60.85	0	0.00	61.00	4	2,953	0.14%
2024/04/08	6	61.92	3	62.07	61.80	3	2,827	0.11%
2024/04/03	10	61.67	10	62.25	61.60	0	2,821	0.00%
2024/03/29	0	0.00	1	61.70	61.50	-1	2,917	-0.03%
2024/03/28	0	0.00	1	63.30	62.10	-1	3,061	-0.03%
2024/03/25	0	0.00	63	62.80	63.00	-63	3,412	-1.85%
2024/03/22	0	0.00	2	64.00	63.90	-2	3,691	-0.05%
2024/03/21	65	64.27	0	0.00	63.10	65	4,125	1.58%
2024/03/18	0	64.90	0	0.00	63.00	0	4,223	0.00%
2024/03/08	2	62.60	2	62.00	61.20	0	4,041	0.00%
2024/03/06	0	0.00	10	65.50	65.40	-10	3,983	-0.25%
2024/02/26	3	65.30	3	64.70	65.60	0	3,587	0.00%
2024/02/23	9	62.80	12	62.98	62.80	-3	3,454	-0.09%
2024/02/22	2	60.50	0	0.00	60.50	2	3,367	0.06%
2024/02/21	1	59.00	0	0.00	59.30	1	3,339	0.03%
2024/02/20	0	0.00	2	61.35	61.00	-2	3,290	-0.06%
2024/02/19	0	0.00	1	61.60	61.80	-1	3,280	-0.03%
2024/02/15	0	0.00	2	58.45	58.60	-2	3,198	-0.06%
2024/01/31	0	0.00	10	56.20	55.80	-10	3,152	-0.32%
2024/01/18	3	53.40	3	53.90	53.40	0	3,046	0.00%
2024/01/16	1	54.60	0	0.00	54.80	1	3,003	0.03%
2024/01/09	1	55.50	0	0.00	55.40	1	3,004	0.03%
2024/01/08	1	56.90	0	0.00	56.60	1	2,987	0.03%
2024/01/02	0	0.00	1	57.60	57.30	-1	2,907	-0.03%
2023/12/28	1	59.80	3	59.27	58.20	-2	2,881	-0.07%
2023/12/27	1	61.50	3	60.83	60.60	-2	2,802	-0.07%
2023/12/26	5	60.84	9	60.74	60.30	-4	2,746	-0.15%
2023/12/25	23	61.09	28	61.74	60.50	-5	2,710	-0.18%
2023/12/22	5	61.24	1	61.20	60.60	4	2,552	0.16%
2023/12/21	8	61.09	9	61.43	61.70	-1	2,485	-0.04%
2023/12/20	5	59.88	5	59.68	60.10	0	2,332	0.00%
2023/12/19	8	57.96	9	57.90	60.10	-1	2,165	-0.05%
2023/12/18	14	57.33	9	57.74	58.00	5	1,870	0.27%
2023/12/15	4	55.20	3	56.03	56.40	1	1,433	0.07%
2023/12/12	0	0.00	1	51.20	51.30	-1	1,207	-0.08%
2023/11/30	0	0.00	4	49.80	49.90	-4	1,112	-0.36%
2023/11/28	4	49.00	0	0.00	49.15	4	1,111	0.36%
2023/11/22	0	0.00	1	49.45	49.10	-1	1,126	-0.09%
2023/11/09	1	47.70	0	0.00	47.95	1	1,162	0.09%
2023/11/02	5	46.75	5	46.60	46.50	0	1,303	0.00%
2023/10/23	0	0.00	0.2	46.50	46.30	-0.2	1,846	-0.01%
2023/09/11	10	47.80	0	0.00	47.65	10	2,029	0.49%
2023/09/01	0	0.00	10	47.35	47.45	-10	2,174	-0.46%
2023/08/23	0	0.00	0.2	45.60	45.60	-0.2	2,313	-0.01%
2023/08/21	2	46.10	2	46.25	46.15	0	2,365	0.00%
2023/08/17	2	46.30	2	47.25	47.00	0	2,523	0.00%
2023/08/16	14	47.10	4	47.20	47.05	10	2,653	0.38%
2023/08/10	0	0.00	1	50.60	50.60	-1	2,767	-0.04%
2023/08/09	2	52.50	2	50.85	51.00	0	2,751	0.00%
2023/08/08	0	0.00	1	51.40	51.90	-1	2,717	-0.04%
2023/08/07	2	50.00	3	51.40	51.80	-1	2,700	-0.04%
2023/08/02	7	51.03	6	50.48	50.60	1	2,621	0.04%
2023/07/27	2	47.60	2	47.50	47.40	0	2,412	0.00%
2023/07/26	3	46.80	3	46.90	46.80	0	2,434	0.00%
2023/07/13	0	0.00	1	42.95	42.75	-1	3,727	-0.03%
2023/06/30	0.1	46.40	0	0.00	46.30	0.1	3,769	0.00%
2023/06/21	0.1	47.15	0	0.00	47.15	0.1	3,824	0.00%
2023/06/16	0	47.45	0	0.00	47.55	0	3,975	0.00%
2023/06/09	0	48.28	1	48.00	48.20	-1	4,013	-0.02%
2023/05/25	0	0.00	1	49.90	50.10	-1	3,906	-0.03%
2023/05/24	0	0.00	4	49.60	49.70	-4	3,873	-0.10%
2023/05/19	2	49.38	2	49.45	49.75	0	3,560	0.00%
2023/05/12	1	46.00	0	0.00	45.10	1	3,431	0.03%
2023/05/11	1	46.00	0	0.00	45.90	1	3,428	0.03%
2023/05/02	0	0.00	1	47.45	47.45	-1	3,457	-0.03%
2023/04/27	0	0.00	1	49.15	49.65	-1	3,416	-0.03%
2023/04/26	0	0.00	1	47.80	47.95	-1	3,343	-0.03%
2023/04/25	2	48.95	1	51.10	48.20	1	3,305	0.03%
2023/04/24	3	50.90	12	51.11	49.80	-9	3,135	-0.29%
2023/04/21	31	52.30	24	52.77	53.60	7	2,823	0.25%
2023/04/20	4	49.55	6	48.64	48.80	-2	2,378	-0.08%
2023/03/16	3	44.55	3	43.67	43.60	0	2,569	0.00%
2023/03/15	3	45.50	3	44.75	44.75	0	2,572	0.00%
2023/03/06	2	45.95	2	45.60	45.75	0	2,544	0.00%
2023/03/03	5	45.03	5	45.38	45.15	0	2,549	0.00%
2023/03/02	5	44.72	5	45.25	45.25	0	2,549	0.00%
2023/02/13	4	44.21	4	44.48	44.55	0	2,638	0.00%
2023/02/10	2	45.65	2	45.05	45.00	0	2,609	0.00%
2023/02/06	2	47.05	2	46.90	46.90	0	2,534	0.00%
2023/02/03	0	0.00	2	47.50	47.60	-2	2,504	-0.08%
2023/02/01	2	48.38	1	47.30	47.90	1	2,475	0.04%
2023/01/17	0	0.00	2	45.23	45.30	-2	2,270	-0.09%
2023/01/16	2	44.80	2	44.60	44.15	0	2,237	0.00%
2023/01/13	4	44.53	9	44.57	44.70	-5	2,224	-0.22%
2023/01/12	5	44.66	1	44.85	44.85	4	2,243	0.18%
2023/01/11	12	44.22	18	44.03	43.80	-6	2,195	-0.27%
2023/01/10	12	43.80	6	43.88	43.50	6	2,173	0.28%
2023/01/09	4	43.40	7	43.20	43.80	-3	2,168	-0.14%
2023/01/04	2	43.58	1	43.60	43.50	1	2,150	0.05%
2023/01/03	1	43.45	0	0.00	43.40	1	2,142	0.05%
2022/12/29	11	42.26	13	42.24	42.00	-2	2,104	-0.10%
2022/12/28	4	43.15	3	43.60	43.50	1	2,077	0.05%
2022/12/23	8	43.98	6	44.17	44.00	2	2,043	0.10%
2022/12/22	8	42.63	28	43.74	44.25	-20	1,970	-1.02%
2022/12/21	8	42.12	15	41.81	41.55	-7	1,821	-0.38%
2022/12/19	5	41.59	4	41.80	41.70	1	1,730	0.06%
2022/12/16	2	42.08	2	42.47	42.00	0	1,698	0.00%
2022/12/15	39	41.94	11	41.91	42.10	28	1,633	1.71%
2022/12/14	9	41.54	8	40.60	40.50	1	1,535	0.07%
2022/12/13	4	40.45	6	41.98	41.70	-2	1,483	-0.13%
2022/12/12	2	39.35	3	38.90	39.05	-1	1,359	-0.07%
2022/12/09	0	0.00	2	38.95	39.25	-2	1,357	-0.15%
2022/12/07	1	39.10	1	39.35	37.85	0	1,363	0.00%
2022/12/06	4	39.51	4	39.16	38.75	0	1,348	0.00%
2022/12/05	1	38.90	0	0.00	39.30	1	1,372	0.07%
2022/12/01	10	38.55	10	38.40	38.50	0	1,522	0.00%
2022/11/30	2	38.20	2	38.00	37.95	0	1,509	0.00%
2022/11/29	0	0.00	1	37.75	37.70	-1	1,505	-0.07%
2022/11/28	3	36.83	3	36.92	37.15	0	1,505	0.00%
2022/11/25	0	0.00	3	38.15	37.25	-3	1,502	-0.20%
2022/11/24	8	37.31	5	37.28	37.25	3	1,482	0.20%
2022/11/23	1	37.05	0	0.00	37.00	1	1,473	0.07%
2022/11/21	3	37.50	4	37.73	37.80	-1	1,476	-0.07%
2022/11/17	5	36.94	5	37.17	37.40	0	1,480	0.00%
2022/11/16	6	37.64	6	37.07	37.35	0	1,476	0.00%
2022/11/15	4	36.60	8	36.93	37.50	-4	1,428	-0.28%
2022/11/14	1	34.95	0	0.00	35.20	1	1,319	0.08%
2022/11/11	6	34.60	6	34.15	34.05	0	1,302	0.00%
2022/11/09	7	35.36	6	35.08	35.00	1	1,337	0.07%
2022/11/08	2	36.00	2	35.95	35.75	0	1,401	0.00%
2022/11/07	3	35.32	3	35.70	35.70	0	1,487	0.00%
2022/11/03	2	34.20	2	34.40	34.50	0	1,509	0.00%
2022/11/02	1	34.70	1	34.50	34.60	0	1,518	0.00%
2022/11/01	2	34.00	2	34.40	34.35	0	1,534	0.00%
2022/10/28	4	34.75	4	34.20	34.15	0	1,581	0.00%
2022/10/26	4	35.33	4	35.45	35.20	0	1,678	0.00%
2022/10/20	4	34.69	9	35.39	36.00	-5	1,839	-0.27%
2022/10/19	2	35.40	2	35.63	35.20	0	1,805	0.00%
2022/10/18	2	34.80	2	35.10	35.15	0	1,805	0.00%
2022/10/17	3	33.40	3	33.90	34.40	0	1,812	0.00%
2022/10/13	4	34.33	4	33.33	33.20	0	1,846	0.00%
2022/10/12	4	34.23	4	34.75	34.70	0	1,873	0.00%
2022/10/05	4	34.89	5	35.03	35.05	-1	1,912	-0.05%
2022/10/03	2	33.25	2	33.35	33.30	0	1,919	0.00%
2022/09/28	1	34.10	0	0.00	34.05	1	1,965	0.05%
2022/09/27	4	34.23	4	34.68	34.90	0	2,006	0.00%
2022/09/20	1	37.60	0	0.00	37.60	1	2,091	0.05%
2022/09/16	1	38.85	0	0.00	38.85	1	2,104	0.05%
2022/09/14	3	38.80	5	39.48	39.35	-2	2,165	-0.09%
2022/09/13	0	0.00	8	39.75	39.80	-8	2,205	-0.36%
2022/09/12	12	39.25	12	39.41	39.80	0	2,259	0.00%
2022/09/07	10	37.75	2	36.30	36.30	8	2,193	0.36%
2022/09/01	3	37.45	3	37.45	37.40	0	2,177	0.00%
2022/08/29	3	37.45	3	37.55	37.60	0	2,222	0.00%
2022/08/25	1	38.45	7	38.95	38.65	-6	2,230	-0.27%
2022/08/24	0	0.00	10	39.40	39.05	-10	2,223	-0.45%
2022/08/23	6	38.18	6	37.92	37.95	0	2,223	0.00%
2022/08/22	3	38.45	3	38.50	38.55	0	2,251	0.00%
2022/08/19	4	39.06	3	39.27	39.30	1	2,266	0.04%
2022/08/18	2	39.00	3	39.68	39.65	-1	2,281	-0.04%
2022/08/17	25	39.66	15	39.30	39.25	10	2,296	0.44%
2022/08/16	7	39.51	6	39.21	39.30	1	2,309	0.04%
2022/08/15	0	0.00	18	38.27	40.00	-18	2,319	-0.78%
2022/08/12	8	37.83	7	38.19	38.20	1	2,268	0.04%
2022/08/10	0	35.80	0	0.00	36.00	0	2,304	0.00%
2022/08/03	0	0.00	13	35.12	35.20	-13	2,871	-0.45%
2022/08/02	12	36.50	9	36.46	36.55	3	2,922	0.10%
2022/08/01	23	37.43	5	37.72	37.85	18	2,926	0.62%
2022/07/25	6	35.95	0	0.00	35.95	6	3,074	0.20%
2022/07/22	3	36.05	3	35.68	35.70	0	3,111	0.00%
2022/07/19	3	35.57	3	35.95	36.15	0	3,335	0.00%
2022/07/18	3	34.35	4	34.85	35.00	-1	3,363	-0.03%
2022/07/15	1	33.75	0	0.00	34.05	1	3,411	0.03%
2022/07/14	5	33.70	5	34.34	34.45	0	3,619	0.00%
2022/07/08	1	35.05	1	35.20	35.00	0	4,425	0.00%
2022/07/07	1	34.45	1	34.50	34.40	0	4,531	0.00%
2022/07/06	5	34.81	5	34.11	34.10	0	4,607	0.00%
2022/07/05	5	38.98	5	39.15	39.30	0	4,714	0.00%
2022/07/04	1	38.45	1	38.50	38.45	0	4,741	0.00%
2022/07/01	3	39.10	4	39.21	37.85	-1	4,928	-0.02%
2022/06/30	2	40.05	2	39.68	39.65	0	5,169	0.00%
2022/06/28	4	41.33	4	41.20	41.15	0	5,341	0.00%
2022/06/27	17	41.43	6	41.86	41.90	11	5,411	0.20%
2022/06/24	7	40.34	3	40.55	40.55	4	5,472	0.07%
2022/06/23	2	40.55	2	40.50	40.20	0	5,563	0.00%
2022/06/22	6	40.80	6	40.51	40.60	0	5,704	0.00%
2022/06/21	2	41.45	2	42.35	42.35	0	5,876	0.00%
2022/06/20	3	43.37	5	41.51	41.50	-2	5,941	-0.03%
2022/06/17	2	44.70	3	44.18	44.15	-1	5,929	-0.02%
2022/06/14	0	0.00	10	46.65	46.85	-10	6,001	-0.17%
2022/06/10	4	49.04	2	48.88	48.80	2	6,117	0.03%
2022/06/09	1	49.85	0	0.00	49.85	1	6,213	0.02%
2022/06/08	5	50.48	3	50.30	50.30	2	6,283	0.03%
2022/06/07	3	50.70	3	50.50	50.70	0	6,319	0.00%
2022/06/02	0	0.00	14	49.59	49.65	-14	6,427	-0.22%
2022/06/01	0	0.00	5	50.20	50.20	-5	6,485	-0.08%
2022/05/31	0	0.00	1	49.85	49.90	-1	6,505	-0.02%
2022/05/27	1	49.80	3	49.47	49.70	-2	6,570	-0.03%
2022/05/24	1	48.85	0	0.00	48.15	1	6,930	0.01%
2022/05/23	1.5	49.00	0	0.00	48.95	1.5	6,917	0.02%
2022/05/20	1	48.75	1	48.85	48.65	0	6,929	0.00%
2022/05/19	7	48.68	6	48.17	48.30	1	7,060	0.01%
2022/05/18	10	49.67	3	49.80	50.00	7	7,041	0.10%
2022/05/17	13	49.18	5	49.02	48.95	8	6,988	0.11%
2022/05/16	19.1	49.02	10	49.34	48.90	9.1	6,957	0.13%
2022/05/13	19	49.74	10	49.82	49.70	9	6,918	0.13%
2022/05/12	9	51.28	79	50.96	50.00	-70	6,906	-1.01%
2022/05/11	9.6	54.81	8	53.63	52.40	1.6	6,732	0.02%
2022/05/10	7	57.01	42	57.36	57.10	-35	6,590	-0.53%
2022/05/09	9	58.76	5	58.18	58.00	4	6,529	0.06%
2022/05/06	8	60.76	7	60.49	60.40	1	6,495	0.02%
2022/05/05	2	62.80	2	62.60	62.40	0	6,448	0.00%
2022/05/04	115	63.33	10	62.28	62.00	105	6,383	1.64%	大買/鉅額交易
2022/05/03	11	63.05	11	63.62	63.50	0	6,305	0.00%
2022/04/29	3	64.60	3	64.70	64.40	0	6,295	0.00%
2022/04/28	0	0.00	6	64.40	64.20	-6	6,285	-0.10%
2022/04/27	11	64.51	5	64.98	65.00	6	6,252	0.10%
2022/04/26	6	64.92	5	65.08	65.10	1	6,193	0.02%
2022/04/25	6	67.50	27	65.93	66.10	-21	6,069	-0.35%
2022/04/22	31	69.27	7	70.03	69.40	24	5,992	0.40%
2022/04/21	7	70.46	7	69.59	69.50	0	5,952	0.00%
2022/04/20	7	70.07	42	70.40	71.40	-35	5,912	-0.59%
2022/04/19	15	72.60	0	0.00	72.40	15	5,733	0.26%
2022/04/18	26	74.58	0	0.00	72.90	26	5,664	0.46%
2022/04/15	3	74.97	6	76.50	75.50	-3	5,535	-0.05%
2022/04/14	0	0.00	9	73.90	74.80	-9	5,271	-0.17%
2022/04/13	4	71.70	3	72.23	71.20	1	4,961	0.02%
2022/04/12	0	0.00	1	71.00	70.70	-1	4,847	-0.02%
2022/04/11	5	70.96	7	70.89	69.80	-2	4,768	-0.04%
2022/04/08	3	68.50	4	69.03	69.20	-1	4,625	-0.02%
2022/04/07	29	70.50	25	69.58	67.90	4	4,547	0.09%
2022/04/06	10	70.94	10	71.62	70.80	0	4,326	0.00%
2022/04/01	4	67.85	7	69.07	69.50	-3	4,057	-0.07%
2022/03/31	5	67.30	12	67.98	67.80	-7	3,960	-0.18%
2022/03/30	9	65.43	9	66.54	67.40	0	3,881	0.00%
2022/03/29	3	67.13	3	66.20	66.00	0	3,843	0.00%
2022/03/28	3	66.10	4	67.18	67.90	-1	3,778	-0.03%
2022/03/25	2	66.00	3	67.10	68.00	-1	3,716	-0.03%
2022/03/24	9	66.68	8	66.49	66.00	1	3,626	0.03%
2022/03/23	5	64.88	6	65.18	65.30	-1	3,518	-0.03%
2022/03/22	1	64.60	1	64.00	64.10	0	3,412	0.00%
2022/03/17	1	62.00	0	0.00	62.40	1	3,326	0.03%
2022/03/16	3	63.80	3	62.57	62.30	0	3,272	0.00%
2022/03/15	6	65.53	6	64.20	64.20	0	3,223	0.00%
2022/03/14	5	64.56	6	65.47	66.20	-1	3,167	-0.03%
2022/03/11	0	0.00	1	63.50	63.80	-1	3,076	-0.03%
2022/03/10	9	62.16	8	62.46	62.70	1	3,000	0.03%
2022/03/09	3	60.80	12	59.93	61.70	-9	2,973	-0.30%
2022/03/04	3	63.17	2	62.50	62.50	1	2,805	0.04%
2022/03/03	5	63.00	5	62.86	63.00	0	2,793	0.00%
2022/03/02	5	62.66	7	62.87	62.70	-2	2,778	-0.07%
2022/03/01	13	64.29	14	62.95	63.00	-1	2,739	-0.04%
2022/02/25	4	60.48	5	61.36	62.00	-1	2,577	-0.04%
2022/02/24	0	0.00	1	59.80	59.40	-1	2,513	-0.04%
2022/02/23	3	59.87	3	59.70	59.80	0	2,470	0.00%
2022/02/22	4	59.20	4	59.95	59.50	0	2,466	0.00%
2022/02/21	26	60.48	14	61.01	60.30	12	2,430	0.49%
2022/02/18	0	0.00	1	59.00	58.90	-1	2,301	-0.04%
2022/02/14	2	58.45	2	58.60	58.90	0	2,375	0.00%
2022/02/11	6	57.90	6	57.87	58.00	0	2,304	0.00%
2022/02/10	0	0.00	1	57.50	58.10	-1	2,341	-0.04%
2022/02/08	1	56.30	1	56.00	56.40	0	2,451	0.00%
2022/01/26	0	0.00	1	51.80	52.20	-1	2,514	-0.04%
2022/01/20	0	0.00	1	54.30	54.30	-1	2,638	-0.04%
2022/01/19	0	0.00	1	54.00	53.70	-1	2,646	-0.04%
2022/01/18	0	0.00	0	54.70	54.50	0	2,664	0.00%
2022/01/14	10	53.91	1	53.80	54.20	9	2,793	0.32%
2022/01/11	2	55.15	4	55.28	55.10	-2	2,789	-0.07%
2022/01/07	0	0.00	0.1	57.03	56.70	-0.1	2,784	0.00%
2022/01/04	1.1	57.34	0	0.00	57.50	1.1	2,874	0.04%
2021/12/24	2	60.00	0	0.00	59.00	2	3,096	0.06%
2021/12/23	0	0.00	2	60.10	60.00	-2	3,119	-0.06%
2021/12/21	0	0.00	1	60.10	59.90	-1	3,097	-0.03%
2021/12/20	1	59.30	60	59.75	60.00	-59	3,082	-1.91%
2021/12/17	66	59.07	5	58.92	58.80	61	3,019	2.02%
2021/12/16	0	0.00	2	57.10	57.30	-2	2,938	-0.07%
2021/12/15	0	0.00	3	57.23	57.00	-3	2,979	-0.10%
2021/12/14	1	56.80	0	0.00	56.80	1	3,001	0.03%
2021/12/13	0	0.00	1	58.20	58.60	-1	2,981	-0.03%
2021/12/10	1	57.50	1	58.30	57.50	0	2,985	0.00%
2021/12/09	1	57.80	0	0.00	57.80	1	3,034	0.03%
2021/12/08	7	59.57	0	0.00	58.70	7	3,077	0.23%
2021/12/07	1	58.10	0	0.00	58.50	1	3,081	0.03%
2021/11/30	2	57.00	10	56.98	57.30	-8	3,231	-0.25%
2021/11/29	0	0.00	3	56.50	56.80	-3	3,269	-0.09%
2021/11/25	3	59.00	0	0.00	59.00	3	3,404	0.09%
2021/11/24	5	59.00	5	58.80	58.80	0	3,404	0.00%
2021/11/23	3	57.67	4	57.30	57.10	-1	3,361	-0.03%
2021/11/22	3	55.83	2	56.40	56.60	1	3,586	0.03%
2021/11/17	6	57.17	6	57.03	57.10	0	3,795	0.00%
2021/11/11	17	60.42	6	59.35	58.70	11	4,057	0.27%
2021/11/09	2	59.60	2	59.50	59.50	0	4,171	0.00%
2021/11/08	8	60.19	8	60.53	60.00	0	4,194	0.00%
2021/11/03	1	59.20	2	59.10	59.40	-1	4,313	-0.02%
2021/10/28	1	59.00	1	59.00	59.00	0	4,363	0.00%
2021/10/27	0	0.00	1	57.80	57.80	-1	4,438	-0.02%
2021/10/26	1	57.60	0	0.00	57.60	1	4,697	0.02%
2021/10/25	5	57.00	1	56.00	56.80	4	4,777	0.08%
2021/10/22	1	55.60	0	0.00	55.20	1	4,893	0.02%
2021/10/18	0	0.00	2	57.65	56.70	-2	5,351	-0.04%
2021/10/15	3	57.23	2	57.20	57.30	1	5,593	0.02%
2021/10/13	1	55.20	1	55.00	55.10	0	6,355	0.00%
2021/10/12	3	57.77	3	56.30	56.30	0	6,482	0.00%
2021/10/08	5	58.88	4	57.20	57.20	1	6,758	0.01%
2021/10/07	2	58.80	5	57.16	58.80	-3	7,076	-0.04%
2021/10/06	2	59.50	2	57.40	57.60	0	7,411	0.00%
2021/10/05	8	56.40	9	57.44	58.60	-1	7,686	-0.01%
2021/10/04	3	58.07	3	57.30	56.80	0	7,883	0.00%
2021/10/01	9	61.12	6	59.58	59.50	3	8,220	0.04%
2021/09/30	5	61.46	6	62.35	63.00	-1	8,743	-0.01%
2021/09/28	3	61.80	0	0.00	61.50	3	10,946	0.03%
2021/09/27	1	62.40	1	63.60	62.50	0	11,719	0.00%
2021/09/24	10	63.00	10	62.45	62.00	0	12,376	0.00%
2021/09/22	16	62.58	11	62.68	62.20	5	14,889	0.03%
2021/09/14	11	65.26	0	0.00	65.00	11	16,733	0.07%
2021/09/13	0	0.00	5	66.80	66.80	-5	17,518	-0.03%
2021/09/09	2	64.10	2	65.20	65.20	0	17,647	0.00%
2021/09/08	6	65.65	6	64.47	64.20	0	17,830	0.00%
2021/09/03	5	67.90	0	0.00	66.80	5	18,234	0.03%
2021/08/31	4	70.80	9	70.82	70.30	-5	18,592	-0.03%
2021/08/30	2	69.00	2	69.35	69.60	0	18,777	0.00%
2021/08/27	4	68.70	4	69.13	69.10	0	19,012	0.00%
2021/08/26	15	69.43	10	70.89	69.00	5	19,337	0.03%
2021/08/24	3	64.73	2	65.60	66.30	1	19,780	0.01%
2021/08/23	0	0.00	11	65.62	65.80	-11	20,561	-0.05%
2021/08/20	13	63.09	7	63.31	63.20	6	21,093	0.03%
2021/08/19	6	65.55	13	64.99	63.20	-7	21,520	-0.03%
2021/08/18	15	63.87	4	65.35	67.00	11	21,600	0.05%
2021/08/17	6	67.47	5	65.14	64.50	1	21,796	0.00%
2021/08/16	6	68.50	6	68.53	68.40	0	22,036	0.00%
2021/08/13	0	0.00	1	72.50	72.20	-1	22,349	0.00%
2021/08/12	10	72.08	4	72.10	74.10	6	22,842	0.03%
2021/08/11	2	71.50	13	74.01	71.50	-11	23,280	-0.05%
2021/08/10	2	72.90	1	73.30	72.50	1	23,465	0.00%
2021/08/09	4	74.95	21	75.87	75.80	-17	23,677	-0.07%
2021/08/06	1	74.20	5	75.08	73.70	-4	23,956	-0.02%
2021/08/05	15	74.57	2	74.10	74.20	13	24,359	0.05%
2021/08/04	11	76.19	6	77.00	76.10	5	24,634	0.02%
2021/08/03	3	76.73	1	77.20	76.80	2	25,439	0.01%
2021/08/02	8	76.30	5	76.80	77.50	3	26,084	0.01%
2021/07/30	6	75.83	16	77.00	75.80	-10	26,449	-0.04%
2021/07/29	8	74.18	2	74.20	75.00	6	27,183	0.02%
2021/07/28	8	71.70	10	73.32	72.50	-2	27,871	-0.01%
2021/07/27	5	72.88	3	74.33	72.10	2	28,415	0.01%
2021/07/26	1	74.70	0	0.00	74.70	1	29,154	0.00%
2021/07/23	7	73.21	16	73.85	73.80	-9	29,831	-0.03%
2021/07/22	3	71.10	2	72.85	71.70	1	30,155	0.00%
2021/07/21	13	75.36	0	0.00	73.30	13	30,639	0.04%
2021/07/20	15	79.51	30	77.90	76.80	-15	30,768	-0.05%
2021/07/19	14	76.15	21	76.98	79.40	-7	30,883	-0.02%
2021/07/16	5	74.16	8	74.05	74.00	-3	31,277	-0.01%
2021/07/15	19	73.70	11	74.76	74.80	8	31,829	0.03%
2021/07/14	23	72.73	19	72.96	72.00	4	31,954	0.01%
2021/07/13	25	77.18	69	76.16	75.60	-44	32,305	-0.14%
2021/07/12	77	84.43	20	84.03	81.20	57	32,626	0.17%
2021/07/09	15	82.45	9	82.91	81.10	6	33,246	0.02%
2021/07/08	5	84.80	8	84.45	83.60	-3	34,034	-0.01%
2021/07/07	19	84.48	30	84.52	84.00	-11	33,763	-0.03%
2021/07/06	12	88.00	15	88.32	87.80	-3	33,327	-0.01%
2021/07/05	33	90.30	29	90.76	85.80	4	32,680	0.01%
2021/07/02	10	85.26	63	86.00	86.60	-53	31,335	-0.17%
2021/07/01	55	78.40	32	79.52	78.80	23	30,621	0.08%
2021/06/30	36	83.65	53	83.67	79.80	-17	30,088	-0.06%
2021/06/29	86	79.03	48	78.87	80.20	38	28,815	0.13%
2021/06/28	17	71.38	15	72.35	74.30	2	27,622	0.01%
2021/06/25	21	68.80	17	68.39	67.60	4	26,994	0.01%
2021/06/24	2	67.60	2	67.80	66.80	0	26,720	0.00%
2021/06/23	32	68.78	22	67.63	65.60	10	26,441	0.04%
2021/06/22	15	69.08	10	68.63	69.50	5	25,722	0.02%
2021/06/21	11	64.43	6	63.60	63.20	5	24,893	0.02%
2021/06/17	0	0.00	34	66.60	64.70	-34	24,687	-0.14%
2021/06/16	4	65.78	4	65.15	64.30	0	24,501	0.00%
2021/06/15	8	64.33	4	64.90	65.80	4	24,374	0.02%
2021/06/11	4	64.78	4	65.05	64.10	0	24,239	0.00%
2021/06/09	2	64.00	2	64.90	63.60	0	23,966	0.00%
2021/06/08	3	66.00	13	66.04	65.50	-10	23,840	-0.04%
2021/06/07	35	66.64	25	67.60	65.20	10	23,766	0.04%
2021/06/04	5	66.86	13	66.72	66.30	-8	23,647	-0.03%
2021/06/03	17	66.94	15	66.88	66.70	2	23,600	0.01%
2021/06/02	17	66.35	18	67.15	67.00	-1	23,249	0.00%
2021/06/01	8	64.61	7	65.19	65.60	1	22,815	0.00%
2021/05/31	20	67.23	20	65.83	64.20	0	22,585	0.00%
2021/05/28	48	63.56	15	63.93	64.40	33	21,715	0.15%
2021/05/27	4	60.08	25	60.74	58.60	-21	21,116	-0.10%
2021/05/26	20	57.35	10	57.90	57.80	10	20,697	0.05%
2021/05/25	10	54.90	0	0.00	56.80	10	20,585	0.05%
2021/05/24	2	60.90	2	59.35	58.80	0	20,330	0.00%
2021/05/21	21	60.46	10	59.50	60.70	11	20,101	0.05%
2021/05/20	25	59.18	20	60.15	57.20	5	19,706	0.03%
2021/05/19	0	0.00	30	60.24	61.70	-30	19,174	-0.16%
2021/05/18	1	56.10	24	54.56	56.10	-23	18,723	-0.12%
2021/05/17	21	51.68	20	53.40	51.00	1	18,450	0.01%
2021/05/14	32	56.38	23	57.53	56.60	9	18,170	0.05%
2021/05/13	17	60.73	12	61.67	60.20	5	17,761	0.03%
2021/05/12	26	67.07	12	67.25	65.10	14	17,309	0.08%
2021/05/11	47	74.05	1	74.00	72.30	46	16,971	0.27%
2021/05/10	15	77.49	50	79.28	80.20	-35	16,146	-0.22%
2021/05/07	50	73.47	23	75.73	75.80	27	15,440	0.17%
2021/05/06	20	77.81	18	76.53	73.90	2	14,956	0.01%
2021/05/05	9	73.58	35	72.85	74.60	-26	13,962	-0.19%
2021/05/04	23	69.68	12	71.83	69.30	11	13,185	0.08%
2021/05/03	36	82.01	37	79.04	72.60	-1	12,523	-0.01%
2021/04/29	34	79.73	26	78.22	80.50	8	11,674	0.07%
2021/04/28	7	71.46	12	71.38	73.20	-5	10,831	-0.05%
2021/04/27	14	69.14	8	69.68	70.60	6	10,422	0.06%
2021/04/26	33	63.02	38	64.63	66.50	-5	9,804	-0.05%
2021/04/23	8	60.63	5	60.38	60.50	3	9,449	0.03%
2021/04/22	19	62.14	18	62.86	59.30	1	9,050	0.01%
2021/04/21	8	57.81	5	59.06	58.90	3	8,305	0.04%
2021/04/20	12	54.44	23	54.80	56.70	-11	7,636	-0.14%
2021/04/19	11	55.00	2	55.60	55.00	9	7,276	0.12%
2021/04/16	9	52.63	5	53.58	53.00	4	6,608	0.06%
2021/04/15	15	49.42	17	50.02	52.00	-2	5,951	-0.03%
2021/04/14	9	47.33	8	47.22	48.00	1	5,075	0.02%
2021/04/13	0	0.00	1	44.55	44.65	-1	4,123	-0.02%
2021/04/08	0	0.00	81	42.96	44.50	-81	3,910	-2.07%
2021/04/07	5	41.30	1	42.00	42.00	4	3,813	0.10%
2021/04/06	0	0.00	2	41.70	41.95	-2	3,846	-0.05%
2021/04/01	0	0.00	20	39.55	40.45	-20	3,714	-0.54%
2021/03/17	1	39.55	2	39.40	39.30	-1	4,842	-0.02%
2021/03/16	1	38.95	0	0.00	38.95	1	5,185	0.02%
2021/03/15	0	0.00	3	40.40	40.80	-3	5,090	-0.06%
2021/03/08	11	39.00	0	0.00	39.20	11	4,807	0.23%
2021/03/04	0	0.00	1	39.55	39.65	-1	4,933	-0.02%
2021/03/02	1	39.50	1	38.65	38.55	0	5,172	0.00%
2021/02/26	2	39.38	2	39.40	39.30	0	5,475	0.00%
2021/02/24	10	40.16	0	0.00	38.80	10	5,682	0.18%
2021/02/23	4	39.50	0	0.00	39.80	4	5,640	0.07%
2021/02/22	2	38.35	2	38.75	39.00	0	5,517	0.00%
2021/02/18	2	37.78	1	37.75	37.85	1	5,430	0.02%
2021/02/05	0	0.00	1	35.90	35.70	-1	5,386	-0.02%
2021/01/22	20	34.70	0	0.00	35.45	20	5,375	0.37%
2021/01/13	1	36.60	0	0.00	36.65	1	5,201	0.02%
2021/01/12	10	37.10	0	0.00	37.00	10	5,156	0.19%
2021/01/07	0	0.00	2	39.40	39.40	-2	5,063	-0.04%
2021/01/05	3	40.30	3	40.65	40.70	0	4,969	0.00%
2021/01/04	1	39.50	0	0.00	39.65	1	4,893	0.02%
2020/12/31	1	39.40	0	0.00	39.45	1	4,881	0.02%
2020/12/25	0	0.00	0.3	38.90	39.15	-0.3	4,718	-0.01%
2020/12/22	44	41.53	55	41.72	40.30	-11	4,695	-0.23%
2020/12/21	2	41.33	16	41.05	40.75	-14	4,377	-0.32%
2020/12/18	5	39.35	10	39.25	39.10	-5	4,170	-0.12%
2020/12/17	10	38.20	0	0.00	38.20	10	4,148	0.24%
2020/12/15	1	38.20	0	38.85	37.90	1	4,254	0.02%
2020/12/11	2	41.30	0	0.00	38.70	2	4,395	0.05%
2020/12/10	16	40.55	11	39.96	41.00	5	4,124	0.12%
2020/12/02	0	0.00	1	37.55	37.45	-1	4,193	-0.02%
2020/12/01	1	37.60	0	0.00	37.60	1	4,159	0.02%
2020/11/26	0	0.00	0.8	38.00	38.45	-0.8	3,993	-0.02%
2020/11/25	3	36.95	0	37.70	36.85	3	3,842	0.08%
2020/11/24	2	34.50	41	34.81	35.15	-39	3,510	-1.11%
2020/11/20	0	0.00	5	32.95	32.90	-5	3,234	-0.15%
2020/11/18	0	0.00	1	32.60	32.20	-1	3,217	-0.03%
2020/11/13	0	0.00	3	32.55	32.80	-3	3,252	-0.09%
2020/11/10	0	0.00	15	31.75	31.70	-15	3,157	-0.48%
2020/11/05	0	0.00	5	31.90	31.70	-5	3,346	-0.15%
2020/11/04	0	0.00	1	32.25	31.75	-1	3,433	-0.03%
2020/10/30	5	32.40	0	0.00	31.40	5	3,412	0.15%
2020/10/29	3	32.10	0	0.00	32.20	3	3,392	0.09%
2020/10/26	1	31.55	0	0.00	31.45	1	3,271	0.03%
2020/10/22	0	0.00	3	30.67	30.30	-3	3,270	-0.09%
2020/10/21	3	30.95	0	0.00	31.15	3	3,247	0.09%
2020/10/20	1	30.85	0	0.00	30.80	1	3,286	0.03%
2020/10/19	20	31.20	0	0.00	31.35	20	3,285	0.61%
2020/10/07	4	32.95	0	0.00	32.60	4	3,196	0.13%
2020/10/06	0	0.00	4	32.55	32.50	-4	3,159	-0.13%
2020/09/25	0	0.00	7	30.10	30.45	-7	3,080	-0.23%
2020/09/24	0	0.00	1	30.70	30.65	-1	2,972	-0.03%
2020/09/21	2	33.50	0	0.00	33.25	2	2,760	0.07%
2020/09/18	1	34.10	64	34.58	34.35	-63	2,708	-2.33%
2020/09/17	6	33.83	4	33.76	34.45	2	2,603	0.08%
2020/09/16	0	0.00	4	32.10	33.30	-4	2,459	-0.16%
2020/09/15	2	31.40	0	0.00	31.30	2	2,326	0.09%
2020/09/14	2	32.00	0	0.00	31.95	2	2,295	0.09%
2020/09/11	0	0.00	11	33.41	32.15	-11	2,227	-0.49%
2020/09/09	30	31.88	0	0.00	31.95	30	1,909	1.57%
2020/09/08	1	31.45	2	31.90	31.25	-1	1,870	-0.05%
2020/09/07	10	33.11	6	33.81	32.80	4	1,799	0.22%
2020/08/31	0	0.00	2	29.58	29.85	-2	1,474	-0.14%
2020/08/28	1	28.90	1	29.30	29.05	0	1,411	0.00%
2020/08/27	3	29.52	1	29.05	29.05	2	1,410	0.14%
2020/08/24	2	28.55	2	29.00	28.95	0	1,346	0.00%
2020/08/21	0	0.00	5	28.30	28.90	-5	1,357	-0.37%
2020/08/20	5	27.44	5	27.30	27.40	0	1,331	0.00%
2020/08/18	0	0.00	500	29.48	29.15	-500	1,266	-39.48%	大賣/鉅額交易
2020/08/14	3	28.75	3	29.40	29.70	0	1,218	0.00%
2020/08/13	2	28.80	0	0.00	28.80	2	1,195	0.17%
2020/08/12	1	29.50	0	0.00	29.15	1	1,174	0.09%
2020/08/11	5	29.99	7	29.66	29.80	-2	1,135	-0.18%
2020/08/10	11	28.20	0	0.00	29.40	11	981	1.12%
2020/07/24	25	26.70	25	26.79	26.40	0	875	0.00%
2020/07/20	10	24.55	0	0.00	25.00	10	823	1.21%
2020/07/17	0	0.00	4	25.00	24.90	-4	823	-0.49%
2020/03/17	0	0.00	5	21.08	20.90	-5	1,456	-0.34%
2020/03/16	0	0.00	2	23.60	23.20	-2	1,390	-0.14%
2020/03/12	2	26.45	3	26.85	26.70	-1	1,304	-0.08%
2020/03/11	0	0.00	2	28.60	28.20	-2	1,280	-0.16%
2020/03/10	2	27.65	2	28.05	28.10	0	1,271	0.00%
2020/03/09	3	28.62	0	0.00	28.20	3	1,257	0.24%
2020/03/06	0	0.00	1	29.40	29.05	-1	1,245	-0.08%
2020/03/05	0	0.00	3	29.10	29.15	-3	1,245	-0.24%
2020/03/04	5	28.99	0	0.00	29.10	5	1,246	0.40%
2020/03/03	3	29.20	0	0.00	29.20	3	1,244	0.24%
2020/02/26	0	0.00	2	29.90	29.90	-2	1,257	-0.16%
2020/02/25	2	29.55	0	0.00	29.50	2	1,245	0.16%
2020/02/19	0	0.00	2	30.05	30.15	-2	1,242	-0.16%
2020/02/18	0	0.00	3	29.87	29.95	-3	1,240	-0.24%
2020/02/17	4	29.35	0	0.00	29.35	4	1,241	0.32%
2020/02/14	2	29.28	2	29.55	29.50	0	1,245	0.00%
2020/02/13	1	29.35	0	0.00	29.20	1	1,241	0.08%
2020/02/12	0	0.00	1	29.30	29.30	-1	1,241	-0.08%
2020/02/11	1	28.95	0	0.00	29.30	1	1,236	0.08%
2020/01/31	1	30.50	3	30.55	31.70	-2	1,161	-0.17%
2020/01/30	2	30.70	0	0.00	30.50	2	1,124	0.18%
2020/01/15	1	32.15	1	32.50	32.40	0	1,060	0.00%
2020/01/14	0	0.00	1	32.50	32.50	-1	1,048	-0.10%
2020/01/13	1	32.20	1	32.80	32.10	0	1,034	0.00%
2020/01/09	0	0.00	2	30.98	30.90	-2	948	-0.21%
2020/01/08	1	30.50	0	0.00	30.45	1	947	0.11%
2020/01/07	1	31.05	0	0.00	31.20	1	937	0.11%
2019/12/27	0	0.00	2	30.78	30.85	-2	795	-0.25%
2019/12/24	0	0.00	11	30.70	30.50	-11	769	-1.43%
2019/12/23	2	30.35	0	0.00	30.05	2	751	0.27%
2019/12/20	0	0.00	20	30.95	30.80	-20	734	-2.72%
2019/12/19	21	31.29	0	0.00	31.00	21	735	2.85%
2019/12/16	10	30.55	1	30.80	30.90	9	674	1.33%
2019/12/13	0	0.00	3	29.33	29.80	-3	614	-0.49%
2019/12/12	0	0.00	2	28.65	28.60	-2	563	-0.36%
2019/12/11	2	28.25	0	0.00	28.35	2	564	0.35%
2019/12/10	0	0.00	2	28.20	28.40	-2	563	-0.35%
2019/12/09	0	0.00	3	28.30	28.20	-3	565	-0.53%
2019/12/06	0	0.00	1	28.30	28.35	-1	567	-0.18%
2019/12/03	1	27.95	1	27.95	28.00	0	592	0.00%
2019/12/02	3	27.77	0	0.00	27.60	3	602	0.50%
2019/11/29	5	28.19	0	0.00	28.00	5	611	0.82%
2019/11/28	1	28.70	1	28.45	28.45	0	617	0.00%
2019/11/27	2	28.75	0	0.00	28.90	2	621	0.32%
2019/11/26	0	0.00	5	28.36	29.00	-5	622	-0.80%
2019/11/21	0	0.00	1	27.75	27.75	-1	608	-0.16%
2019/11/20	0	0.00	2	27.65	27.70	-2	620	-0.32%
2019/11/19	0	0.00	3	27.80	27.95	-3	624	-0.48%
2019/11/18	1	27.35	0	0.00	27.50	1	627	0.16%
2019/11/15	4	27.43	0	0.00	27.40	4	643	0.62%
2019/11/14	2	27.50	5	27.38	27.30	-3	653	-0.46%
2019/11/13	2	27.65	0	0.00	27.55	2	661	0.30%
2019/11/12	1	28.20	0	0.00	28.10	1	700	0.14%
2019/11/11	1	28.60	0	0.00	28.10	1	725	0.14%
2019/11/08	3	28.82	0	0.00	28.75	3	737	0.41%
2019/10/29	1	28.55	0	0.00	28.35	1	792	0.13%
2019/10/28	0	0.00	2	28.55	28.35	-2	806	-0.25%
2019/10/25	1	28.75	0	0.00	28.60	1	833	0.12%
2019/10/24	2	29.05	0	0.00	29.10	2	849	0.24%
2019/10/22	1	29.25	0	0.00	29.25	1	859	0.12%
2019/10/21	0	0.00	1	29.40	29.25	-1	869	-0.12%
2019/10/18	0	0.00	3	29.15	29.50	-3	874	-0.34%
2019/10/17	0	0.00	5	28.50	28.55	-5	875	-0.57%
2019/10/16	1	28.30	0	0.00	28.40	1	885	0.11%
2019/10/14	0	0.00	1	28.25	28.25	-1	936	-0.11%
2019/10/09	0	0.00	3	28.00	27.90	-3	963	-0.31%
2019/10/08	8	28.15	0	0.00	28.15	8	970	0.82%
2019/10/07	2	27.93	0	0.00	27.70	2	975	0.21%
2019/09/19	0	0.00	1	28.80	28.80	-1	954	-0.10%
2019/09/18	0	0.00	1	28.90	28.90	-1	954	-0.10%
2019/09/09	1	27.80	0	0.00	27.85	1	964	0.10%
2019/09/06	0	0.00	1	28.30	28.15	-1	959	-0.10%
2019/09/04	0	0.00	1	28.30	28.30	-1	944	-0.11%
2019/09/03	0	0.00	4	27.63	27.80	-4	937	-0.43%
2019/08/30	2	27.10	0	0.00	27.05	2	931	0.21%
2019/08/29	1	27.05	1	27.35	27.15	0	949	0.00%
2019/08/28	0	0.00	2	27.00	27.10	-2	944	-0.21%
2019/08/26	0	0.00	3	26.20	26.10	-3	942	-0.32%
2019/08/23	3	26.55	0	0.00	26.50	3	937	0.32%
2019/08/22	2	26.65	0	0.00	26.70	2	939	0.21%
2019/08/20	2	26.55	5	26.47	26.75	-3	948	-0.32%
2019/08/19	5	26.90	0	0.00	26.85	5	932	0.54%
2019/08/16	4	27.00	1	27.00	27.25	3	927	0.32%
2019/08/13	0	0.00	8	28.39	28.35	-8	890	-0.90%
2019/08/12	3	28.75	0	0.00	28.70	3	884	0.34%
2019/08/08	5	29.00	0	0.00	29.00	5	885	0.56%
2019/08/01	2	30.58	16	30.53	30.60	-14	887	-1.58%
2019/07/31	2	30.75	0	0.00	30.75	2	886	0.23%
2019/07/30	5	30.91	0	0.00	30.95	5	885	0.56%
2019/07/29	0	0.00	2	31.55	31.50	-2	876	-0.23%
2019/07/26	2	30.75	4	31.25	31.10	-2	855	-0.23%
2019/07/24	2	31.05	0	0.00	30.90	2	851	0.23%
2019/07/22	0	0.00	5	31.42	31.35	-5	841	-0.59%
2019/07/18	3	30.73	3	31.15	30.70	0	807	0.00%
2019/07/17	0	0.00	3	30.92	31.05	-3	798	-0.38%
2019/07/16	0	0.00	2	30.10	30.45	-2	767	-0.26%
2019/07/15	16	31.60	4	31.65	31.40	12	750	1.60%
2019/07/12	5	31.55	0	0.00	31.70	5	744	0.67%
2019/07/10	2	31.60	5	31.60	31.65	-3	758	-0.40%
2019/07/09	0	0.00	1	31.65	31.65	-1	767	-0.13%
2019/07/08	5	31.75	0	0.00	31.70	5	808	0.62%
2019/07/03	0	0.00	1	31.30	31.30	-1	855	-0.12%
2019/07/02	0	0.00	2	31.30	31.35	-2	874	-0.23%
2019/06/27	0	0.00	2	31.25	31.10	-2	907	-0.22%
2019/06/26	3	31.00	0	0.00	31.00	3	927	0.32%
2019/06/25	2	31.13	0	0.00	31.05	2	935	0.21%
2019/06/21	2	31.28	3	31.55	31.20	-1	950	-0.11%
2019/06/20	1	31.40	0	0.00	31.65	1	955	0.10%
2019/06/19	3	31.47	1	31.45	31.40	2	974	0.21%
2019/06/18	0	0.00	5	31.32	31.10	-5	1,002	-0.50%
2019/06/14	2	31.05	0	0.00	31.00	2	1,100	0.18%
2019/06/12	3	31.08	0	0.00	31.05	3	1,218	0.25%
2019/06/11	1	30.90	0	0.00	30.80	1	1,228	0.08%
2019/06/10	2	31.03	1	31.00	31.00	1	1,229	0.08%
2019/05/31	1	31.00	0	0.00	31.00	1	1,241	0.08%
2019/05/20	0	0.00	2	31.00	30.70	-2	1,438	-0.14%
2019/05/08	0	0.00	2	30.35	30.30	-2	1,576	-0.13%
2019/05/07	1	30.65	0	0.00	30.60	1	1,603	0.06%
2019/05/03	0	0.00	1	31.00	31.00	-1	1,736	-0.06%
2019/05/02	0	0.00	3	31.00	30.90	-3	1,741	-0.17%
2019/04/29	2	30.30	0	0.00	30.30	2	1,747	0.11%
2019/04/26	2	30.23	1	30.20	30.15	1	1,747	0.06%
2019/04/25	1	30.50	0	0.00	30.40	1	1,743	0.06%
2019/04/22	1	31.05	3	31.02	31.05	-2	1,770	-0.11%
2019/04/19	5	30.50	1	30.55	30.55	4	1,765	0.23%
2019/04/18	3	30.38	0	0.00	30.50	3	1,782	0.17%
2019/04/17	0	0.00	1	30.90	30.80	-1	1,785	-0.06%
2019/04/16	0	0.00	3	30.82	30.90	-3	1,793	-0.17%
2019/04/15	2	30.80	0	0.00	31.20	2	1,821	0.11%
2019/04/12	3	30.70	1	31.30	30.70	2	1,846	0.11%
2019/04/11	0	0.00	6	31.53	31.50	-6	1,814	-0.33%
2019/04/10	3	31.80	0	0.00	31.70	3	1,801	0.17%
2019/04/09	3	32.13	0	0.00	32.10	3	1,781	0.17%
2019/04/08	1	32.45	0	0.00	32.30	1	1,774	0.06%
2019/04/03	1	32.60	0	0.00	32.60	1	1,764	0.06%
2019/04/02	4	32.63	0	0.00	32.70	4	1,765	0.23%
2019/03/29	0	0.00	2	32.68	32.65	-2	1,896	-0.11%
2019/03/26	2	32.85	0	0.00	32.80	2	1,991	0.10%
2019/03/22	0	0.00	10	33.60	33.35	-10	1,991	-0.50%
2019/03/20	20	33.40	20	33.21	33.25	0	1,958	0.00%
2019/03/15	5	32.90	0	0.00	33.80	5	1,858	0.27%
2019/03/14	0	0.00	2	32.85	32.85	-2	1,802	-0.11%
2019/03/13	1	32.80	0	0.00	32.85	1	1,819	0.05%
2019/03/12	0	0.00	2	32.80	32.85	-2	1,832	-0.11%
2019/03/08	2	32.30	0	0.00	32.55	2	1,901	0.11%
2019/03/06	6	33.01	0	0.00	32.70	6	1,963	0.31%
2019/02/22	0	0.00	2	32.45	32.40	-2	2,085	-0.10%
2019/02/14	2	31.50	3	31.50	31.45	-1	2,362	-0.04%
2019/02/13	3	31.80	0	0.00	31.65	3	2,380	0.13%
2019/02/11	31	33.20	32	32.81	31.70	-1	2,402	-0.04%
2019/01/24	0	0.00	2	32.18	31.75	-2	2,469	-0.08%
2019/01/23	2	30.60	0	0.00	30.60	2	2,408	0.08%
2019/01/21	0	0.00	2	30.30	30.35	-2	2,512	-0.08%
2019/01/18	0	0.00	1	30.75	30.55	-1	2,564	-0.04%
2019/01/16	2	30.65	0	0.00	30.45	2	2,711	0.07%
2019/01/15	1	30.80	0	0.00	30.80	1	2,732	0.04%
2019/01/11	1	31.15	2	31.28	31.15	-1	2,835	-0.04%
2019/01/10	1	31.30	0	0.00	31.30	1	2,894	0.03%
2019/01/09	0	0.00	4	31.98	31.55	-4	2,931	-0.14%
2019/01/07	0	0.00	10	30.33	31.15	-10	3,001	-0.33%
2019/01/04	5	30.11	0	0.00	30.10	5	3,074	0.16%
2019/01/03	5	30.82	0	0.00	30.60	5	3,196	0.16%
2019/01/02	4	31.13	0	0.00	31.10	4	3,279	0.12%
2018/12/27	1	31.40	1	31.20	31.10	0	3,482	0.00%
2018/12/26	1	31.45	0	0.00	31.00	1	3,621	0.03%
2018/12/22	57	31.64	42	31.86	32.00	15	4,175	0.36%
2018/12/21	0	0.00	2	30.30	30.55	-2	4,397	-0.05%
2018/12/20	26	30.26	24	30.51	30.20	2	4,750	0.04%
2018/12/19	1	31.05	8	30.19	30.40	-7	5,218	-0.13%
2018/12/18	4	31.40	0	0.00	31.20	4	5,994	0.07%
2018/12/17	3	31.60	0	0.00	31.55	3	6,366	0.05%
2018/12/06	17	31.75	5	31.94	31.80	12	7,305	0.16%
2018/12/05	0	0.00	1	32.60	32.55	-1	7,288	-0.01%
2018/12/04	1	33.50	0	0.00	33.20	1	7,306	0.01%
2018/12/03	0	0.00	4	33.01	33.35	-4	7,334	-0.05%
2018/11/30	11	31.23	13	31.60	32.55	-2	7,303	-0.03%
2018/11/29	2	32.45	0	0.00	32.00	2	7,271	0.03%
2018/11/28	2	32.03	0	0.00	32.15	2	7,251	0.03%
2018/11/27	2	32.10	0	0.00	32.15	2	7,246	0.03%
2018/11/26	6	31.53	3	32.30	32.60	3	7,229	0.04%
2018/11/23	2	32.53	7	32.26	32.30	-5	7,153	-0.07%
2018/11/22	2	33.48	0	0.00	33.10	2	7,104	0.03%
2018/11/21	8	33.64	0	0.00	33.55	8	7,106	0.11%
2018/11/14	1	34.60	1	34.70	34.70	0	7,090	0.00%
2018/11/09	20	32.80	0	0.00	32.85	20	6,888	0.29%
2018/11/05	10	33.63	10	34.15	33.50	0	6,873	0.00%
2018/11/02	0	0.00	5	34.75	33.60	-5	6,841	-0.07%
2018/11/01	40	33.20	3	33.60	33.20	37	6,788	0.55%
2018/10/31	2	33.10	0	0.00	33.10	2	6,772	0.03%
2018/10/30	5	32.65	5	32.70	32.95	0	6,745	0.00%
2018/10/24	0	0.00	16	34.20	33.90	-16	6,592	-0.24%
2018/10/23	3	35.30	3	35.90	35.00	0	6,544	0.00%
2018/10/19	0	0.00	1	35.40	35.35	-1	6,575	-0.02%
2018/10/18	6	36.18	0	0.00	36.10	6	6,551	0.09%
2018/10/17	0	0.00	3	35.90	35.95	-3	6,503	-0.05%
2018/10/16	10	37.18	0	0.00	36.20	10	6,460	0.15%
2018/10/15	12	37.09	4	37.29	37.45	8	6,432	0.12%
2018/10/12	7	36.40	6	36.85	37.20	1	6,407	0.02%
2018/10/11	6	36.00	2	35.68	35.45	4	6,363	0.06%
2018/10/09	8	39.72	3	39.85	39.15	5	6,285	0.08%
2018/10/08	1	40.10	0	0.00	39.70	1	6,244	0.02%
2018/10/05	3	39.10	5	39.90	39.90	-2	6,184	-0.03%
2018/10/04	3	41.20	3	41.50	41.50	0	6,058	0.00%
2018/10/03	36	42.70	6	42.55	40.80	30	5,932	0.51%
2018/10/02	7	43.95	3	44.60	43.70	4	5,675	0.07%
2018/10/01	8.2	44.94	12	45.20	44.85	-3.8	5,602	-0.07%
2018/09/28	16	46.25	15	46.69	45.10	1	5,451	0.02%
2018/09/27	20.1	46.09	23	46.80	46.60	-2.9	5,147	-0.06%
2018/09/26	69	46.41	77	46.50	46.90	-8	4,805	-0.17%
2018/09/25	38	45.23	186	45.97	46.40	-148	4,335	-3.41%	大賣/鉅額交易
2018/09/21	511	41.46	76	41.93	42.30	435	3,498	12.43%	大買/鉅額交易
2018/09/20	23	38.90	169	39.60	39.80	-146	3,132	-4.66%	大賣/鉅額交易
2018/09/19	17	39.09	31	38.97	38.65	-14	2,957	-0.47%
2018/09/18	11	38.48	18	38.45	38.50	-7	2,880	-0.24%
2018/09/17	11	38.19	23	38.14	38.00	-12	2,791	-0.43%
2018/09/14	9	35.76	9	35.83	36.40	0	2,698	0.00%
2018/09/13	14	36.64	10	36.84	36.75	4	2,680	0.15%
2018/09/12	9	35.53	7	35.71	36.10	2	2,597	0.08%
2018/09/10	3	34.10	3	34.55	33.95	0	2,706	0.00%
2018/09/07	9	35.36	9	35.93	34.85	0	2,729	0.00%
2018/09/05	16	34.98	16	35.38	35.20	0	3,147	0.00%
2018/09/03	0	0.00	5	35.55	34.80	-5	3,222	-0.16%
2018/08/31	6	35.78	2	35.65	35.70	4	3,245	0.12%
2018/08/30	5	36.15	2	36.58	35.80	3	3,273	0.09%
2018/08/28	25	35.90	0	0.00	35.80	25	3,362	0.74%
2018/08/27	0	0.00	1	36.05	36.40	-1	3,462	-0.03%
2018/08/24	2	36.35	2	36.45	36.15	0	3,567	0.00%
2018/08/23	13	36.96	1	37.10	37.40	12	3,634	0.33%
2018/08/21	0	0.00	5	34.35	34.75	-5	3,600	-0.14%
2018/08/20	25	33.82	0	0.00	33.90	25	3,643	0.69%
2018/08/13	13	36.50	0	0.00	36.75	13	3,833	0.34%
2018/08/08	10	38.75	10	38.20	38.20	0	3,936	0.00%
2018/08/02	50	37.67	0	0.00	37.55	50	4,536	1.10%
2018/07/26	0	0.00	1	37.75	38.50	-1	5,470	-0.02%
2018/07/24	0	0.00	5	35.40	35.70	-5	6,003	-0.08%
2018/07/23	20	34.90	0	0.00	34.90	20	6,309	0.32%
2018/07/20	26	35.26	5	35.45	35.05	21	6,820	0.31%
2018/07/19	0	0.00	10	36.75	36.05	-10	7,048	-0.14%
2018/07/17	0	0.00	8	39.26	39.10	-8	8,181	-0.10%
2018/07/16	8	38.88	5	39.10	38.70	3	8,410	0.04%
2018/07/13	0	0.00	10	38.65	38.50	-10	8,730	-0.11%
2018/07/09	5	39.14	6	39.47	39.25	-1	9,777	-0.01%
2018/07/06	0	0.00	6	38.33	38.85	-6	10,006	-0.06%
2018/07/05	1	37.60	0	0.00	37.65	1	10,533	0.01%
2018/07/04	1	38.55	0	0.00	38.55	1	11,356	0.01%
2018/07/03	3	38.75	3	39.13	38.75	0	11,782	0.00%
2018/06/29	0	0.00	4	38.91	38.90	-4	12,681	-0.03%
2018/06/28	2	38.33	1	38.90	38.30	1	13,707	0.01%
2018/06/27	5	39.00	22	38.84	38.45	-17	14,509	-0.12%
2018/06/26	16	37.87	1	37.50	37.90	15	14,969	0.10%
2018/06/25	66	39.10	10	39.25	38.60	56	14,985	0.37%
2018/06/22	53	40.42	1	40.55	40.35	52	14,959	0.35%
2018/06/20	15	41.41	8	41.41	41.05	7	14,944	0.05%
2018/06/19	17	42.61	16	43.13	41.90	1	14,860	0.01%
2018/06/15	11	41.45	15	41.78	41.35	-4	14,688	-0.03%
2018/06/14	55	43.34	34	42.88	41.80	21	14,634	0.14%
2018/06/13	46	42.42	925	40.86	43.00	-879	14,427	-6.09%	大賣/鉅額交易
2018/06/12	2	40.70	1,382	40.65	40.55	-1,380	14,155	-9.75%	大賣/鉅額交易
2018/06/11	2	41.20	0	0.00	41.50	2	14,102	0.01%
2018/06/08	30	40.68	0	0.00	40.60	30	14,092	0.21%
2018/06/07	10	41.70	1	41.75	41.40	9	14,066	0.06%
2018/06/04	1	41.55	0	0.00	41.65	1	13,996	0.01%
2018/06/01	3	40.95	11	41.03	41.45	-8	13,910	-0.06%
2018/05/31	27	40.26	5	40.60	40.00	22	13,811	0.16%
2018/05/28	0	0.00	5	41.50	41.50	-5	13,860	-0.04%
2018/05/25	0	0.00	3	41.25	41.30	-3	13,857	-0.02%
2018/05/23	20	41.69	0	0.00	41.65	20	14,037	0.14%
2018/05/21	0	0.00	3	42.67	42.35	-3	13,977	-0.02%
2018/05/18	0	0.00	3	41.85	41.95	-3	13,920	-0.02%
2018/05/17	5	41.20	7	41.31	41.00	-2	13,925	-0.01%
2018/05/16	1	41.90	0	0.00	41.55	1	13,931	0.01%
2018/05/15	16	42.20	12	42.05	41.90	4	14,067	0.03%
2018/05/14	1	39.65	2	39.30	39.85	-1	13,964	-0.01%
2018/05/11	39	40.12	40	40.07	39.20	-1	14,013	-0.01%
2018/05/10	232	39.28	11	39.09	39.05	221	14,003	1.58%	大買/鉅額交易
2018/05/09	222	39.16	9	40.51	40.50	213	13,898	1.53%	大買/鉅額交易
2018/05/08	79	38.99	12	39.55	39.35	67	13,790	0.49%
2018/05/07	939	39.34	3	40.02	39.50	936	13,729	6.82%	大買/鉅額交易
2018/05/04	846	39.41	1	39.25	39.50	845	13,639	6.20%	大買/鉅額交易
2018/05/02	1	43.20	3	40.63	40.35	-2	13,210	-0.02%
2018/04/30	21	43.91	10	45.95	44.80	11	12,872	0.09%
2018/04/27	21	42.66	21	42.84	43.95	0	12,666	0.00%
2018/04/26	41	44.43	29	45.34	42.60	12	12,442	0.10%
2018/04/25	12	47.46	12	47.75	47.30	0	11,987	0.00%
2018/04/24	34	49.49	26	50.05	48.55	8	11,725	0.07%
2018/04/23	9	48.58	16	47.79	50.00	-7	10,956	-0.06%
2018/04/20	4	46.96	4	46.64	45.75	0	10,518	0.00%
2018/04/19	0	0.00	4	46.31	45.75	-4	10,238	-0.04%
2018/04/18	1	44.90	2	45.90	45.05	-1	9,880	-0.01%
2018/04/17	3	45.40	16	44.60	44.20	-13	9,674	-0.13%
2018/04/16	18	44.01	2	43.45	43.30	16	9,341	0.17%
2018/04/13	6	43.50	4	43.88	42.70	2	9,143	0.02%
2018/04/12	13	45.40	2	45.00	45.00	11	8,970	0.12%
2018/04/11	20	45.57	15	45.74	45.75	5	8,742	0.06%
2018/04/10	51	45.08	49	45.42	45.80	2	8,194	0.02%
2018/04/09	3	43.50	4	42.53	44.30	-1	7,423	-0.01%
2018/04/03	3	40.15	11	39.55	40.30	-8	7,016	-0.11%
2018/04/02	9	39.63	60	39.34	39.00	-51	6,619	-0.77%
2018/03/31	11	38.81	14	38.83	39.70	-3	6,123	-0.05%
2018/03/30	23	35.57	342	36.23	37.00	-319	5,122	-6.23%	大賣/鉅額交易
2018/03/29	73	33.68	7	33.21	33.65	66	4,311	1.53%
2018/03/27	206	30.49	1	30.65	30.70	205	3,733	5.49%	大買/鉅額交易
2018/03/23	60	29.41	1	29.60	29.30	59	3,660	1.61%
2018/03/12	1	29.55	0	0.00	29.50	1	3,579	0.03%
2018/03/09	0	0.00	31	29.90	30.00	-31	3,547	-0.87%
2018/03/05	0	0.00	5	30.60	30.10	-5	3,595	-0.14%
2018/02/26	1	31.90	1	31.95	31.65	0	3,387	0.00%
2018/02/23	5	31.70	0	0.00	31.45	5	3,335	0.15%
2018/02/12	1	29.65	0	0.00	29.70	1	3,099	0.03%
2018/02/09	40	29.80	0	0.00	29.80	40	3,090	1.29%
2018/02/08	0	0.00	3	29.95	29.90	-3	3,086	-0.10%
2018/02/07	3	31.25	0	0.00	30.40	3	3,048	0.10%
2018/02/05	5	30.51	4	30.60	30.85	1	2,706	0.04%
2018/02/02	3	30.65	3	30.90	30.75	0	2,687	0.00%
2018/01/31	8	29.83	3	30.80	31.00	5	2,708	0.18%
2018/01/29	0	0.00	61	30.46	30.40	-61	2,545	-2.40%
2018/01/26	0	0.00	3	30.20	30.40	-3	2,522	-0.12%
2018/01/25	3	30.20	3	30.15	29.90	0	2,572	0.00%
2018/01/24	0	0.00	1	29.65	29.65	-1	2,502	-0.04%
2018/01/22	0	0.00	1	29.50	29.55	-1	2,418	-0.04%
2018/01/19	30	29.07	2	28.48	29.00	28	2,351	1.19%
2018/01/18	1	28.20	0	0.00	28.15	1	2,366	0.04%
2018/01/17	1	28.35	0	0.00	28.40	1	2,387	0.04%
2018/01/15	23	28.45	0	0.00	28.40	23	2,398	0.96%
2018/01/03	0	0.00	1	28.95	28.95	-1	2,282	-0.04%