新光鋼 (2031)-台新-松江券商分點個股進出

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－台新-松江券商分點個股進出

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

台新-松江券商分點個股進出
台新-松江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
2024/04/30	1	59.19	0	0.00	58.80	1	3,021	0.03%
2024/04/29	1	59.00	0	0.00	59.20	1	2,985	0.03%
2024/04/26	2	57.50	0	0.00	57.50	2	2,963	0.07%
2024/04/25	0.2	57.70	0	0.00	57.10	0.2	2,960	0.01%
2024/04/24	0	58.60	0	0.00	58.70	0	2,940	0.00%
2024/04/22	0	0.00	1	60.20	58.70	-1	2,976	-0.03%
2024/04/18	0.2	60.30	50	60.18	60.20	-49.8	2,951	-1.69%
2024/04/17	1	58.80	50	59.15	59.20	-49	2,937	-1.67%
2024/04/16	0	0.00	2	58.50	58.40	-2	2,947	-0.07%
2024/04/12	0	60.70	100	60.66	60.10	-100	2,946	-3.39%
2024/04/09	2	64.50	22	63.60	64.40	-20	2,904	-0.69%
2024/04/03	9	63.28	4	62.35	61.60	5	2,821	0.18%
2024/03/29	6	61.63	62	61.55	61.50	-56	2,917	-1.92%
2024/03/28	5	62.30	50	62.72	62.10	-45	3,061	-1.47%
2024/03/27	5	62.60	70	62.94	62.90	-65	3,124	-2.08%
2024/03/26	8	63.10	24	63.17	62.60	-16	3,272	-0.49%
2024/03/25	31	63.26	1	64.30	63.00	30	3,412	0.88%
2024/03/22	3	63.77	3	63.90	63.90	0	3,691	0.00%
2024/03/21	10	62.00	19	63.83	63.10	-9	4,125	-0.22%
2024/03/20	46	62.43	7	61.90	61.90	39	4,344	0.90%
2024/03/19	0	0.00	19	65.19	64.60	-19	4,273	-0.44%
2024/03/18	22	63.73	0	0.00	63.00	22	4,223	0.52%
2024/03/15	1	61.90	9	62.26	62.30	-8	4,150	-0.19%
2024/03/13	16	60.51	25	60.00	60.10	-9	4,100	-0.22%
2024/03/12	35	60.84	31	60.64	61.00	4	4,081	0.10%
2024/03/11	11	60.20	58	60.16	60.10	-47	4,060	-1.16%
2024/03/08	123	62.44	17	62.23	61.20	106	4,041	2.62%	大買/鉅額交易
2024/03/07	38	64.45	29	64.38	64.50	9	4,007	0.22%
2024/03/06	25	65.40	5	66.40	65.40	20	3,983	0.50%
2024/03/05	20	65.81	0	0.00	66.00	20	3,952	0.51%
2024/03/04	62	67.39	0	0.00	66.20	62	3,929	1.58%
2024/03/01	78	66.20	1	66.60	66.80	77	3,824	2.01%
2024/02/29	18	63.60	13	66.18	66.80	5	3,755	0.13%
2024/02/27	47	64.42	1	64.20	64.80	46	3,652	1.26%
2024/02/26	37	64.28	9.2	65.56	65.60	27.8	3,587	0.78%
2024/02/23	40	62.53	61	62.47	62.80	-21	3,454	-0.61%
2024/02/22	50	60.61	0	0.00	60.50	50	3,367	1.48%
2024/02/21	38	60.28	44	59.59	59.30	-6	3,339	-0.18%
2024/02/19	1.1	61.79	0	0.00	61.80	1.1	3,280	0.03%
2024/02/16	40	60.00	13	59.90	59.80	27	3,237	0.83%
2024/02/15	0	0.00	2	58.25	58.60	-2	3,198	-0.06%
2024/02/05	0	0.00	1	57.40	57.50	-1	3,175	-0.03%
2024/02/02	14	56.67	1	56.80	56.70	13	3,154	0.41%
2024/02/01	0	0.00	25	56.10	56.10	-25	3,146	-0.79%
2024/01/29	1	56.00	0	0.00	56.30	1	3,128	0.03%
2024/01/18	0	0.00	2	53.50	53.40	-2	3,046	-0.07%
2024/01/16	1	54.50	0	0.00	54.80	1	3,003	0.03%
2024/01/09	7.1	55.40	10	55.59	55.40	-2.9	3,004	-0.10%
2024/01/08	1	56.60	0	0.00	56.60	1	2,987	0.03%
2024/01/05	4	57.83	1	56.60	57.50	3	2,971	0.10%
2024/01/04	2	56.50	0	0.00	56.60	2	2,934	0.07%
2024/01/03	1	56.40	0	0.00	56.40	1	2,933	0.03%
2023/12/29	2	57.80	0	0.00	57.70	2	2,891	0.07%
2023/12/28	45	58.99	3	59.37	58.20	42	2,881	1.46%
2023/12/27	10	61.10	40	61.51	60.60	-30	2,802	-1.07%
2023/12/26	50	60.66	21	60.79	60.30	29	2,746	1.06%
2023/12/25	16	61.54	15	62.21	60.50	1	2,710	0.04%
2023/12/22	20	61.00	26	61.26	60.60	-6	2,552	-0.24%
2023/12/21	11	60.95	10	61.32	61.70	1	2,485	0.04%
2023/12/20	12	59.92	14	59.68	60.10	-2	2,332	-0.09%
2023/12/19	30	57.22	5	58.60	60.10	25	2,165	1.15%
2023/12/18	55	57.31	27.1	57.07	58.00	27.9	1,870	1.49%
2023/12/15	6	53.93	3.5	54.12	56.40	2.5	1,433	0.18%
2023/12/12	0	0.00	2	51.10	51.30	-2	1,207	-0.17%
2023/12/11	0	0.00	0.1	51.20	51.50	-0.1	1,211	-0.01%
2023/12/08	0	0.00	1	51.30	51.00	-1	1,210	-0.08%
2023/12/07	0	0.00	0.1	52.50	51.70	-0.1	1,191	-0.01%
2023/12/04	10	51.50	24	51.52	51.80	-14	1,156	-1.21%
2023/12/01	10	50.30	0	0.00	50.20	10	1,117	0.89%
2023/11/29	2	50.00	0.2	49.50	49.85	1.8	1,133	0.16%
2023/11/28	2	49.05	1	49.10	49.15	1	1,111	0.09%
2023/11/21	0	0.00	50	49.08	49.35	-50	1,117	-4.48%
2023/11/20	0	0.00	16	48.63	48.60	-16	1,099	-1.46%
2023/11/17	1	48.25	0	0.00	48.20	1	1,093	0.09%
2023/11/16	0	0.00	39	48.65	48.30	-39	1,119	-3.48%
2023/11/15	0	0.00	10.1	47.73	47.90	-10.1	1,111	-0.91%
2023/11/14	5	46.85	0	0.00	46.55	5	1,107	0.45%
2023/11/13	8	47.25	0	0.00	46.80	8	1,125	0.71%
2023/11/10	0	0.00	4.5	47.94	47.75	-4.5	1,144	-0.39%
2023/11/09	0	0.00	3	47.95	47.95	-3	1,162	-0.26%
2023/11/07	2	46.70	0	0.00	46.90	2	1,188	0.17%
2023/11/03	4	46.90	0	0.00	46.95	4	1,266	0.32%
2023/11/02	0	0.00	1	46.60	46.50	-1	1,303	-0.08%
2023/10/25	0	0.00	6	47.05	47.00	-6	1,776	-0.34%
2023/10/24	3	46.20	0	0.00	46.15	3	1,821	0.16%
2023/10/17	0.1	47.95	9	47.90	47.30	-8.9	1,861	-0.48%
2023/10/16	0	0.00	10	47.82	47.90	-10	1,879	-0.53%
2023/10/13	0.2	46.95	11	47.24	47.40	-10.8	1,890	-0.57%
2023/10/11	8	46.37	20	46.48	46.10	-12	1,913	-0.63%
2023/10/04	20	45.95	0	0.00	45.75	20	1,930	1.04%
2023/10/03	70	46.30	0	0.00	46.40	70	1,925	3.63%
2023/10/02	4	46.40	0	0.00	46.70	4	1,949	0.21%
2023/09/28	13.1	46.98	0	0.00	46.75	13.1	1,964	0.67%
2023/09/27	6	47.68	0	0.00	47.45	6	1,973	0.30%
2023/09/26	6	47.93	0	0.00	48.00	6	1,980	0.30%
2023/09/25	5	48.80	0	0.00	48.80	5	1,981	0.25%
2023/09/22	10	49.31	0	0.00	49.30	10	1,989	0.50%
2023/09/21	0	0.00	3	49.27	49.20	-3	2,008	-0.15%
2023/09/20	10	50.00	1	50.60	50.00	9	2,000	0.45%
2023/09/18	0	0.00	45	49.97	49.95	-45	2,002	-2.25%
2023/09/15	0	0.00	12	49.33	49.50	-12	1,982	-0.61%
2023/09/12	37.1	47.69	0	0.00	47.60	37.1	2,014	1.84%
2023/09/11	43	47.59	0	0.00	47.65	43	2,029	2.12%
2023/09/08	5	47.40	0	0.00	47.75	5	2,067	0.24%
2023/09/07	27.2	47.93	0	0.00	47.85	27.2	2,138	1.27%
2023/09/06	0.1	49.35	15	49.63	49.35	-14.9	2,150	-0.69%
2023/09/05	0	0.00	10	49.63	49.00	-10	2,181	-0.46%
2023/09/04	0	0.00	32.2	48.87	49.35	-32.2	2,181	-1.48%
2023/08/24	3	45.45	0	0.00	45.30	3	2,316	0.13%
2023/08/23	2	45.45	0	0.00	45.60	2	2,313	0.09%
2023/08/21	6	46.23	0	0.00	46.15	6	2,365	0.25%
2023/08/18	2.2	46.55	2	47.30	46.80	0.2	2,396	0.01%
2023/08/17	9	47.13	2	47.75	47.00	7	2,523	0.28%
2023/08/16	5	47.12	0	0.00	47.05	5	2,653	0.19%
2023/08/15	0.2	48.80	0	0.00	48.70	0.2	2,802	0.01%
2023/08/14	9.1	47.86	8	48.25	47.85	1.1	2,807	0.04%
2023/08/11	33	49.83	6	49.80	49.55	27	2,793	0.97%
2023/08/10	2	50.60	0	0.00	50.60	2	2,767	0.07%
2023/08/09	38	51.03	18	50.70	51.00	20	2,751	0.73%
2023/08/08	6	52.00	0	0.00	51.90	6	2,717	0.22%
2023/08/04	0	0.00	2	52.10	52.00	-2	2,689	-0.07%
2023/08/02	2	52.10	2	50.40	50.60	0	2,621	0.00%
2023/07/31	0	0.00	6.3	49.14	48.65	-6.3	2,473	-0.25%
2023/07/28	0	0.00	1.2	47.80	47.85	-1.2	2,428	-0.05%
2023/07/27	0	0.00	40	47.53	47.40	-40	2,412	-1.66%
2023/07/26	0	0.00	2	46.70	46.80	-2	2,434	-0.08%
2023/07/24	0.1	46.10	0	0.00	45.90	0.1	2,543	0.00%
2023/07/19	0	0.00	1	45.55	44.65	-1	3,110	-0.03%
2023/07/18	22	44.25	22	43.99	44.25	0	3,547	0.00%
2023/07/07	2	43.65	1	44.05	43.95	1	3,764	0.03%
2023/07/05	4	46.80	0	0.00	46.50	4	3,749	0.11%
2023/07/03	0	0.00	1	46.95	46.75	-1	3,751	-0.03%
2023/06/29	0.2	46.80	0	0.00	46.60	0.2	3,772	0.00%
2023/06/26	1	46.35	0	0.00	46.55	1	3,809	0.03%
2023/06/20	0.1	47.35	0	0.00	47.30	0.1	3,886	0.00%
2023/06/19	3	47.25	0	0.00	47.25	3	3,921	0.08%
2023/06/16	0	0.00	1	47.55	47.55	-1	3,975	-0.03%
2023/06/14	0	0.00	4	46.50	46.65	-4	4,045	-0.10%
2023/06/13	6	46.23	1	46.60	46.70	5	4,041	0.12%
2023/06/12	0	0.00	4	47.45	47.70	-4	4,001	-0.10%
2023/06/09	4	47.80	4	48.30	48.20	0	4,013	0.00%
2023/06/08	0	0.00	50	49.20	48.80	-50	3,977	-1.26%
2023/06/05	0	0.00	0.2	48.95	48.20	-0.2	3,966	-0.01%
2023/06/01	0	0.00	1	48.50	48.30	-1	3,893	-0.03%
2023/05/31	0	0.00	8	48.10	47.90	-8	3,891	-0.21%
2023/05/30	10.2	47.56	0	0.00	47.60	10.2	3,932	0.26%
2023/05/29	0	0.00	50	48.80	48.80	-50	3,909	-1.28%
2023/05/26	0.2	49.30	0	0.00	48.90	0.2	3,918	0.01%
2023/05/25	4.1	48.75	0	0.00	50.10	4.1	3,906	0.10%
2023/05/23	5	48.89	9.1	49.25	49.50	-4.1	3,834	-0.11%
2023/05/22	1.1	47.15	0	0.00	47.20	1.1	3,703	0.03%
2023/05/19	5	49.90	7.3	49.05	49.75	-2.3	3,560	-0.06%
2023/05/17	0	0.00	1	45.65	46.10	-1	3,375	-0.03%
2023/05/12	13.2	45.91	13	46.05	45.10	0.2	3,431	0.01%
2023/05/11	13.2	45.91	13	46.05	45.90	0.2	3,428	0.01%
2023/05/10	4.3	46.78	0	0.00	47.05	4.3	3,417	0.13%
2023/05/09	8	44.75	8	44.95	44.75	0	3,377	0.00%
2023/05/04	0	0.00	1	46.85	46.70	-1	3,347	-0.03%
2023/05/03	0	0.00	4	47.01	47.20	-4	3,391	-0.12%
2023/04/28	0	49.00	0	0.00	48.85	0	3,432	0.00%
2023/04/25	11	48.47	165	48.29	48.20	-154	3,305	-4.66%	大賣/鉅額交易
2023/04/24	275.1	50.83	122	50.17	49.80	153.1	3,135	4.88%	大買/大賣/鉅額交易
2023/04/21	27	52.85	76	51.70	53.60	-49	2,823	-1.74%
2023/04/20	4	48.19	1	48.75	48.80	3	2,378	0.13%
2023/04/18	0	0.00	21	47.74	47.20	-21	2,214	-0.95%
2023/04/17	23	47.00	0	0.00	47.00	23	2,185	1.05%
2023/04/14	0	45.00	0	0.00	44.70	0	2,142	0.00%
2023/04/11	0	45.00	0	0.00	44.95	0	2,188	0.00%
2023/04/06	0	47.70	0	0.00	47.75	0	2,206	0.00%
2023/03/31	0	0.00	1	48.10	47.95	-1	2,282	-0.04%
2023/03/28	12	47.00	12	46.75	47.00	0	2,514	0.00%
2023/03/24	0	0.00	1	48.05	48.00	-1	2,580	-0.04%
2023/03/23	0	0.00	1	48.60	48.00	-1	2,648	-0.04%
2023/03/22	1	47.85	1	47.25	47.70	0	2,646	0.00%
2023/03/16	40	43.64	0	0.00	43.60	40	2,569	1.56%
2023/03/15	15	45.05	0	0.00	44.75	15	2,572	0.58%
2023/03/14	39	45.53	24	45.43	45.70	15	2,564	0.58%
2023/03/10	20	44.93	0	0.00	45.15	20	2,546	0.79%
2023/03/01	1	43.00	0	0.00	43.30	1	2,504	0.04%
2023/02/22	37	44.54	11	44.35	44.25	26	2,466	1.05%
2023/02/21	0	0.00	7	45.47	45.45	-7	2,456	-0.28%
2023/02/20	7	45.34	0	0.00	45.55	7	2,505	0.28%
2023/02/17	75	45.05	0	0.00	45.15	75	2,609	2.87%
2023/02/15	0	0.00	2	44.95	44.90	-2	2,634	-0.08%
2023/02/09	0	46.40	2	46.43	45.90	-2	2,581	-0.08%
2023/02/06	1	47.00	2	46.85	46.90	-1	2,534	-0.04%
2023/02/03	1	47.60	0	0.00	47.60	1	2,504	0.04%
2023/02/01	4	48.20	0	0.00	47.90	4	2,475	0.16%
2023/01/31	3	47.40	3	48.65	48.40	0	2,415	0.00%
2023/01/16	0	0.00	2	45.00	44.15	-2	2,237	-0.09%
2023/01/13	7	44.73	7	44.54	44.70	0	2,224	0.00%
2023/01/12	0	0.00	1	44.25	44.85	-1	2,243	-0.04%
2023/01/05	0	0.00	10	43.95	43.60	-10	2,150	-0.46%
2023/01/04	1	43.40	0	43.95	43.50	1	2,150	0.04%
2022/12/30	2	42.70	0	0.00	42.90	2	2,126	0.09%
2022/12/29	14	42.00	19	42.48	42.00	-5	2,104	-0.24%
2022/12/28	1	43.65	0	0.00	43.50	1	2,077	0.05%
2022/12/26	2	43.63	3	43.80	43.80	-1	2,068	-0.05%
2022/12/23	8	44.17	9	43.96	44.00	-1	2,043	-0.05%
2022/12/22	24	43.63	23	44.07	44.25	1	1,970	0.05%
2022/12/21	0	0.00	1	42.35	41.55	-1	1,821	-0.05%
2022/12/20	0	0.00	3	40.35	40.35	-3	1,741	-0.17%
2022/12/19	7	41.88	0	0.00	41.70	7	1,730	0.40%
2022/12/16	1	41.95	2	42.20	42.00	-1	1,698	-0.06%
2022/12/15	7	42.16	25	41.70	42.10	-18	1,633	-1.10%
2022/12/14	5	41.00	0	0.00	40.50	5	1,535	0.33%
2022/12/13	22	41.63	1	41.05	41.70	21	1,483	1.42%
2022/12/08	1	38.00	4	38.11	38.25	-3	1,353	-0.22%
2022/12/07	6	39.08	3	38.75	37.85	3	1,363	0.22%
2022/11/28	16	37.15	16	36.55	37.15	0	1,505	0.00%
2022/11/25	0	0.00	8	38.08	37.25	-8	1,502	-0.53%
2022/11/23	0	0.00	2	37.75	37.00	-2	1,473	-0.14%
2022/11/21	2	37.75	0	0.00	37.80	2	1,476	0.14%
2022/11/16	7	37.14	0	0.00	37.35	7	1,476	0.47%
2022/11/15	15	36.87	8.1	37.36	37.50	6.9	1,428	0.48%
2022/10/25	0.1	35.50	0	0.00	35.60	0.1	1,831	0.00%
2022/10/21	16	35.70	16	35.50	35.70	0	1,834	0.00%
2022/10/13	0	0.00	6	33.80	33.20	-6	1,846	-0.32%
2022/10/03	1	33.00	1	33.40	33.30	0	1,919	0.00%
2022/09/29	0	0.00	56	34.61	33.95	-56	1,925	-2.91%
2022/09/28	0	0.00	1	34.05	34.05	-1	1,965	-0.05%
2022/09/20	15	37.60	15	37.75	37.60	0	2,091	0.00%
2022/09/16	0	0.00	18	38.76	38.85	-18	2,104	-0.86%
2022/09/15	5	39.30	5	39.05	39.15	0	2,134	0.00%
2022/09/14	1	38.80	0	0.00	39.35	1	2,165	0.05%
2022/09/12	10	38.80	3	39.60	39.80	7	2,259	0.31%
2022/09/08	4	38.60	4	39.00	38.80	0	2,242	0.00%
2022/09/07	7	37.00	6	36.35	36.30	1	2,193	0.05%
2022/09/06	0	0.00	4	36.15	35.70	-4	2,111	-0.19%
2022/09/01	12	37.57	0	0.00	37.40	12	2,177	0.55%
2022/08/25	2	38.50	0	0.00	38.65	2	2,230	0.09%
2022/08/24	0	0.00	2	39.25	39.05	-2	2,223	-0.09%
2022/08/19	1	39.20	0	0.00	39.30	1	2,266	0.04%
2022/08/15	1	38.10	1	38.60	40.00	0	2,319	0.00%
2022/08/12	0	0.00	10	37.23	38.20	-10	2,268	-0.44%
2022/08/11	1	36.70	1	36.80	36.80	0	2,251	0.00%
2022/08/04	1	33.90	1	34.60	34.60	0	2,699	0.00%
2022/08/03	5	35.70	0	0.00	35.20	5	2,871	0.17%
2022/08/02	8	36.35	1	36.55	36.55	7	2,922	0.24%
2022/08/01	2	37.55	0	0.00	37.85	2	2,926	0.07%
2022/07/04	0	0.00	2	38.20	38.45	-2	4,741	-0.04%
2022/06/28	1	41.35	1	41.20	41.15	0	5,341	0.00%
2022/06/23	20	39.60	1	40.65	40.20	19	5,563	0.34%
2022/05/26	0	49.20	0	0.00	48.75	0	6,797	0.00%
2022/05/19	2	48.00	0	0.00	48.30	2	7,060	0.03%
2022/05/18	0	0.00	1	50.00	50.00	-1	7,041	-0.01%
2022/05/16	2	49.23	1	48.80	48.90	1	6,957	0.01%
2022/05/13	0	0.00	2	49.85	49.70	-2	6,918	-0.03%
2022/05/12	0	50.90	0	0.00	50.00	0	6,906	0.00%
2022/05/11	0	0.00	1	55.05	52.40	-1	6,732	-0.01%
2022/05/06	10	60.00	0	0.00	60.40	10	6,495	0.15%
2022/05/03	30	63.33	0	0.00	63.50	30	6,305	0.48%
2022/04/29	2	64.55	2	64.25	64.40	0	6,295	0.00%
2022/04/28	0	0.00	20	65.50	64.20	-20	6,285	-0.32%
2022/04/27	10	63.30	0	0.00	65.00	10	6,252	0.16%
2022/04/26	10	64.30	7	65.01	65.10	3	6,193	0.05%
2022/04/25	0	66.10	0	0.00	66.10	0	6,069	0.00%
2022/04/22	1	70.50	5	69.80	69.40	-4	5,992	-0.07%
2022/04/21	1	69.70	1	69.70	69.50	0	5,952	0.00%
2022/04/20	1	70.20	12.7	69.86	71.40	-11.7	5,912	-0.20%
2022/04/19	11	72.74	6	72.97	72.40	5	5,733	0.09%
2022/04/18	1	73.60	0	0.00	72.90	1	5,664	0.02%
2022/04/15	26	76.57	29	76.53	75.50	-3	5,535	-0.05%
2022/04/14	9	72.84	14	74.11	74.80	-5	5,271	-0.09%
2022/04/13	12	71.77	13	71.38	71.20	-1	4,961	-0.02%
2022/04/12	4	70.83	2	71.30	70.70	2	4,847	0.04%
2022/04/11	15	71.76	14	70.59	69.80	1	4,768	0.02%
2022/04/08	0	0.00	1	69.10	69.20	-1	4,625	-0.02%
2022/04/07	16	71.10	13	69.17	67.90	3	4,547	0.07%
2022/04/06	5	71.68	7.3	71.72	70.80	-2.3	4,326	-0.05%
2022/04/01	2.1	68.80	4.3	69.21	69.50	-2.2	4,057	-0.05%
2022/03/31	2	67.65	2	67.70	67.80	0	3,960	0.00%
2022/03/30	15	64.73	16	65.55	67.40	-1	3,881	-0.03%
2022/03/29	7	67.01	6	67.42	66.00	1	3,843	0.03%
2022/03/28	1	67.00	1	67.90	67.90	0	3,778	0.00%
2022/03/25	3	67.60	1	67.80	68.00	2	3,716	0.05%
2022/03/24	3	66.37	5	66.60	66.00	-2	3,626	-0.06%
2022/03/23	1	65.10	2	65.30	65.30	-1	3,518	-0.03%
2022/03/22	17.2	64.24	45	64.20	64.10	-27.8	3,412	-0.81%
2022/03/21	0	63.32	0	0.00	63.30	0	3,357	0.00%
2022/03/18	30	62.40	0	0.00	62.00	30	3,338	0.90%
2022/03/17	0	0.00	0.5	62.04	62.40	-0.5	3,326	-0.02%
2022/03/16	1	65.00	0	0.00	62.30	1	3,272	0.03%
2022/03/15	1	65.29	0	0.00	64.20	1	3,223	0.03%
2022/03/14	0	0.00	1	65.20	66.20	-1	3,167	-0.03%
2022/03/11	0	0.00	1	63.50	63.80	-1	3,076	-0.03%
2022/03/08	0	60.00	0	0.00	59.50	0	2,944	0.00%
2022/03/07	2	61.65	2	61.55	62.10	0	2,860	0.00%
2022/03/02	0	0.00	4	62.55	62.70	-4	2,778	-0.14%
2022/02/25	4	60.38	3	60.80	62.00	1	2,577	0.04%
2022/02/24	3	59.33	3	59.80	59.40	0	2,513	0.00%
2022/02/23	2	59.65	1	60.40	59.80	1	2,470	0.04%
2022/02/22	1	59.90	1	60.30	59.50	0	2,466	0.00%
2022/02/21	5	61.14	5	60.50	60.30	0	2,430	0.00%
2022/02/17	0.4	57.90	0	0.00	57.50	0.4	2,279	0.02%
2022/02/15	1	58.90	1	58.50	58.10	0	2,323	0.00%
2022/02/14	1	58.70	2	57.80	58.90	-1	2,375	-0.04%
2022/02/09	2	57.05	0	0.00	57.00	2	2,462	0.08%
2022/02/08	1	56.00	0	0.00	56.40	1	2,451	0.04%
2022/02/07	0	0.00	2	54.70	55.50	-2	2,474	-0.08%
2022/01/19	1	53.90	0	0.00	53.70	1	2,646	0.04%
2022/01/12	1	54.30	2	54.40	54.70	-1	2,807	-0.04%
2022/01/07	0	0.00	2	57.20	56.70	-2	2,784	-0.07%
2022/01/04	0	57.50	1	57.20	57.50	-1	2,874	-0.03%
2021/12/27	0	58.60	0	0.00	58.40	0	3,041	0.00%
2021/12/24	0	59.10	0	0.00	59.00	0	3,096	0.00%
2021/12/23	0.4	60.00	1	60.00	60.00	-0.6	3,119	-0.02%
2021/12/21	1	59.90	0	0.00	59.90	1	3,097	0.03%
2021/12/20	3	59.73	3	59.50	60.00	0	3,082	0.00%
2021/12/16	0	0.00	1	57.00	57.30	-1	2,938	-0.03%
2021/12/15	0	57.50	0	0.00	57.00	0	2,979	0.00%
2021/12/14	1	58.60	0	0.00	56.80	1	3,001	0.03%
2021/12/13	0	0.00	1	58.50	58.60	-1	2,981	-0.03%
2021/12/09	0	58.00	0	0.00	57.80	0	3,034	0.00%
2021/12/08	1	58.90	1	60.00	58.70	0	3,077	0.00%
2021/12/06	0.1	57.30	0	0.00	57.30	0.1	3,082	0.00%
2021/12/02	1	57.20	0	0.00	57.30	1	3,147	0.03%
2021/11/30	0	57.00	0	0.00	57.30	0	3,231	0.00%
2021/11/25	1	59.50	0	0.00	59.00	1	3,404	0.03%
2021/11/24	6	58.48	6	57.72	58.80	0	3,404	0.00%
2021/11/23	0	0.00	0.1	57.30	57.10	-0.1	3,361	0.00%
2021/11/17	1	56.80	1	57.20	57.10	0	3,795	0.00%
2021/11/16	0.1	56.59	0	0.00	56.20	0.1	3,824	0.00%
2021/11/15	1	56.80	0	0.00	56.80	1	3,881	0.03%
2021/11/12	1	58.60	1	59.20	58.30	0	3,955	0.00%
2021/11/11	2	58.50	1	59.90	58.70	1	4,057	0.02%
2021/11/10	0	58.50	0	0.00	58.60	0	4,129	0.00%
2021/11/08	3	60.47	2	59.90	60.00	1	4,194	0.02%
2021/11/05	0	58.20	0	0.00	58.50	0	4,137	0.00%
2021/11/04	2	58.30	2	58.50	58.50	0	4,210	0.00%
2021/11/03	0	0.00	8	59.33	59.40	-8	4,313	-0.19%
2021/11/02	1	58.80	0	0.00	57.60	1	4,284	0.02%
2021/11/01	1	58.10	1	58.00	58.20	0	4,327	0.00%
2021/10/29	1	58.00	0	0.00	58.20	1	4,348	0.02%
2021/10/28	2	59.05	1	58.90	59.00	1	4,363	0.02%
2021/10/27	0	57.60	0	0.00	57.80	0	4,438	0.00%
2021/10/22	1	55.40	0	0.00	55.20	1	4,893	0.02%
2021/10/18	0	0.00	2	58.20	56.70	-2	5,351	-0.04%
2021/10/15	1	56.70	0	0.00	57.30	1	5,593	0.02%
2021/10/13	2	56.10	0	0.00	55.10	2	6,355	0.03%
2021/10/08	0	57.50	0	0.00	57.20	0	6,758	0.00%
2021/10/07	0	0.00	1	58.70	58.80	-1	7,076	-0.01%
2021/10/06	4	58.40	1	58.70	57.60	3	7,411	0.04%
2021/10/04	1	58.00	0	0.00	56.80	1	7,883	0.01%
2021/09/23	0	62.30	0	0.00	62.00	0	13,703	0.00%
2021/09/22	1	62.70	2	63.00	62.20	-1	14,889	-0.01%
2021/09/17	2	64.30	0	0.00	65.00	2	15,482	0.01%
2021/09/16	0	0.00	2	65.00	64.30	-2	15,766	-0.01%
2021/09/15	2	64.10	2	63.80	65.00	0	16,031	0.00%
2021/09/14	0	65.10	2	64.90	65.00	-2	16,733	-0.01%
2021/09/13	7	66.47	6	67.00	66.80	1	17,518	0.01%
2021/09/10	4	66.90	1	65.90	66.10	3	17,588	0.02%
2021/09/09	0	0.00	10	64.85	65.20	-10	17,647	-0.06%
2021/09/08	2	65.30	1	66.00	64.20	1	17,830	0.01%
2021/09/03	11	68.10	0	0.00	66.80	11	18,234	0.06%
2021/09/01	2	70.60	1	71.10	69.40	1	18,473	0.01%
2021/08/30	2	69.30	3	69.30	69.60	-1	18,777	-0.01%
2021/08/26	8	71.25	5	72.34	69.00	3	19,337	0.02%
2021/08/25	1	66.20	1	66.20	67.10	0	19,534	0.00%
2021/08/24	2	65.45	3	66.23	66.30	-1	19,780	-0.01%
2021/08/23	1	65.10	1	65.50	65.80	0	20,561	0.00%
2021/08/19	1	65.97	3	66.10	63.20	-2	21,520	-0.01%
2021/08/18	0	0.00	15	62.95	67.00	-15	21,600	-0.07%
2021/08/17	15	65.70	6.3	67.21	64.50	8.7	21,796	0.04%
2021/08/16	21	69.56	11	68.93	68.40	10	22,036	0.05%
2021/08/13	6	72.88	1	73.40	72.20	5	22,349	0.02%
2021/08/12	4	72.35	14	73.16	74.10	-10	22,842	-0.04%
2021/08/11	11	73.35	2.4	74.45	71.50	8.6	23,280	0.04%
2021/08/10	1	74.10	0	0.00	72.50	1	23,465	0.00%
2021/08/09	6	75.10	6	75.93	75.80	0	23,677	0.00%
2021/08/04	1	76.10	0	0.00	76.10	1	24,634	0.00%
2021/08/03	9	76.83	17.1	76.52	76.80	-8.1	25,439	-0.03%
2021/08/02	10	76.16	4	76.50	77.50	6	26,084	0.02%
2021/07/30	4	76.25	3	76.70	75.80	1	26,449	0.00%
2021/07/29	3.1	73.30	3	73.77	75.00	0.1	27,183	0.00%
2021/07/28	2	73.70	1	74.50	72.50	1	27,871	0.00%
2021/07/27	1.1	75.06	0	0.00	72.10	1.1	28,415	0.00%
2021/07/26	1	75.20	41	75.12	74.70	-40	29,154	-0.14%
2021/07/23	5	73.62	5	74.08	73.80	0	29,831	0.00%
2021/07/22	1	71.21	20	72.30	71.70	-19	30,155	-0.06%
2021/07/21	1	77.54	2	75.70	73.30	-1	30,639	0.00%
2021/07/20	22	78.43	23	77.04	76.80	-1	30,768	0.00%
2021/07/19	11	77.53	5	76.92	79.40	6	30,883	0.02%
2021/07/16	9	73.79	10	73.91	74.00	-1	31,277	0.00%
2021/07/15	11	74.48	1	73.10	74.80	10	31,829	0.03%
2021/07/14	0	72.00	15	73.75	72.00	-15	31,954	-0.05%
2021/07/13	2	78.13	14	75.88	75.60	-12	32,305	-0.04%
2021/07/12	87	83.74	15	81.20	81.20	72	32,626	0.22%
2021/07/09	11	82.27	10	83.34	81.10	1	33,246	0.00%
2021/07/08	5	83.22	4	82.63	83.60	1	34,034	0.00%
2021/07/07	4	84.32	5	83.58	84.00	-1	33,763	0.00%
2021/07/06	22	89.77	11	87.68	87.80	11	33,327	0.03%
2021/07/05	88	91.28	101	88.82	85.80	-13	32,680	-0.04%	大賣/
2021/07/02	30	86.60	31	86.14	86.60	-1	31,335	0.00%
2021/07/01	13	79.31	7	79.69	78.80	6	30,621	0.02%
2021/06/30	71	83.77	119	83.85	79.80	-48	30,088	-0.16%	大賣/
2021/06/29	82	79.66	64	78.88	80.20	18	28,815	0.06%
2021/06/28	25	72.60	17.2	71.10	74.30	7.8	27,622	0.03%
2021/06/25	5	67.90	19	68.55	67.60	-14	26,994	-0.05%
2021/06/24	11	67.07	18	67.22	66.80	-7	26,720	-0.03%
2021/06/23	7	67.78	1	71.70	65.60	6	26,441	0.02%
2021/06/22	20	68.97	31	68.63	69.50	-11	25,722	-0.04%
2021/06/21	3	64.00	9	63.70	63.20	-6	24,893	-0.02%
2021/06/18	4	64.63	2	64.60	64.30	2	24,773	0.01%
2021/06/17	11	66.19	9	65.31	64.70	2	24,687	0.01%
2021/06/16	31	65.68	25	64.60	64.30	6	24,501	0.02%
2021/06/15	15	65.60	3	65.37	65.80	12	24,374	0.05%
2021/06/11	17	65.01	12	64.62	64.10	5	24,239	0.02%
2021/06/09	2	64.30	2	63.80	63.60	0	23,966	0.00%
2021/06/08	1	65.70	0	0.00	65.50	1	23,840	0.00%
2021/06/07	2	64.75	7	64.99	65.20	-5	23,766	-0.02%
2021/06/04	14	67.97	13	66.78	66.30	1	23,647	0.00%
2021/06/03	29	67.72	79	66.23	66.70	-50	23,600	-0.21%
2021/06/02	114	67.36	77	67.98	67.00	37	23,249	0.16%	大買/
2021/06/01	12	65.38	13	64.88	65.60	-1	22,815	0.00%
2021/05/31	33	68.04	55	65.55	64.20	-22	22,585	-0.10%
2021/05/28	19	62.20	89	63.80	64.40	-70	21,715	-0.32%
2021/05/27	56	59.91	21	59.92	58.60	35	21,116	0.17%
2021/05/26	3	56.93	4.4	57.38	57.80	-1.4	20,697	-0.01%
2021/05/25	6.2	58.26	14.8	56.97	56.80	-8.6	20,585	-0.04%
2021/05/24	3	59.73	2.5	60.60	58.80	0.5	20,330	0.00%
2021/05/21	9	58.77	9	59.62	60.70	0	20,101	0.00%
2021/05/20	7.2	60.56	4.5	58.81	57.20	2.7	19,706	0.01%
2021/05/19	7	58.39	29	59.72	61.70	-22	19,174	-0.11%
2021/05/18	49	55.62	13	55.60	56.10	36	18,723	0.19%
2021/05/17	4	53.60	6	53.48	51.00	-2	18,450	-0.01%
2021/05/14	9	60.07	11	58.29	56.60	-2	18,170	-0.01%
2021/05/13	30	60.82	39	60.29	60.20	-9	17,761	-0.05%
2021/05/12	66	65.81	39.2	67.84	65.10	26.8	17,309	0.15%
2021/05/11	29	77.28	32.1	76.36	72.30	-3.1	16,971	-0.02%
2021/05/10	23	79.71	30	80.05	80.20	-7	16,146	-0.04%
2021/05/07	60	75.26	13	74.20	75.80	47	15,440	0.30%
2021/05/06	59.2	76.84	69.1	76.25	73.90	-9.9	14,956	-0.07%
2021/05/05	35	74.25	20	75.11	74.60	15	13,962	0.11%
2021/05/04	28	70.35	40	69.19	69.30	-12	13,185	-0.09%
2021/05/03	67	82.18	242	81.48	72.60	-175	12,523	-1.40%	大賣/鉅額交易
2021/04/29	253	79.57	85	78.51	80.50	168	11,674	1.44%	大買/鉅額交易
2021/04/28	45	70.07	16	71.59	73.20	29	10,831	0.27%
2021/04/27	47.1	70.04	22	70.04	70.60	25.1	10,422	0.24%
2021/04/26	7.2	61.99	23	64.38	66.50	-15.8	9,804	-0.16%
2021/04/23	7	59.76	13	60.32	60.50	-6	9,449	-0.06%
2021/04/22	49	61.58	46	63.29	59.30	3	9,050	0.03%
2021/04/21	17	58.94	15	58.39	58.90	2	8,305	0.02%
2021/04/20	25.5	53.00	9	55.01	56.70	16.5	7,636	0.22%
2021/04/19	64.1	55.02	61	55.67	55.00	3.1	7,276	0.04%
2021/04/16	120	52.55	85	52.80	53.00	35	6,608	0.53%	大買/
2021/04/15	121	48.67	117	48.98	52.00	4	5,951	0.07%	大買/大賣/
2021/04/14	2	45.95	25	47.69	48.00	-23	5,075	-0.45%
2021/04/13	10	43.85	1	45.00	44.65	9	4,123	0.22%
2021/04/12	20	44.10	3	43.70	44.60	17	4,101	0.41%
2021/04/09	0	0.00	3	43.88	43.30	-3	3,980	-0.08%
2021/04/08	10	43.27	5	43.65	44.50	5	3,910	0.13%
2021/04/06	10	41.48	10	41.88	41.95	0	3,846	0.00%
2021/04/01	0	0.00	2	40.00	40.45	-2	3,714	-0.05%
2021/03/31	1	39.40	1	39.45	39.65	0	3,666	0.00%
2021/03/30	0	0.00	6	39.69	39.70	-6	3,699	-0.16%
2021/03/29	0	41.50	0	0.00	39.35	0	3,761	0.00%
2021/03/19	1	38.90	0	0.00	39.05	1	4,517	0.02%
2021/03/18	3	39.65	0	0.00	39.35	3	4,556	0.07%
2021/03/17	6	39.19	0	0.00	39.30	6	4,842	0.12%
2021/03/12	0	0.00	1	40.00	40.00	-1	5,093	-0.02%
2021/03/10	35	41.00	1	41.15	41.15	34	5,110	0.67%
2021/03/09	1	39.05	4	39.90	39.40	-3	4,971	-0.06%
2021/03/05	2	39.15	1	39.75	38.85	1	4,875	0.02%
2021/03/04	0	0.00	1	40.00	39.65	-1	4,933	-0.02%
2021/03/03	1	38.85	1	39.25	39.15	0	4,974	0.00%
2021/02/26	0	0.00	1	39.40	39.30	-1	5,475	-0.02%
2021/02/25	0	0.00	7	39.59	39.70	-7	5,626	-0.12%
2021/02/24	0	0.00	2	39.90	38.80	-2	5,682	-0.04%
2021/02/23	2	39.70	3	39.80	39.80	-1	5,640	-0.02%
2021/02/22	6	38.51	11	38.89	39.00	-5	5,517	-0.09%
2021/02/18	0	0.00	20	37.34	37.85	-20	5,430	-0.37%
2021/02/17	0	0.00	5	36.50	36.40	-5	5,390	-0.09%
2021/01/29	0	0.00	2	34.15	34.10	-2	5,424	-0.04%
2021/01/25	2	36.05	1	36.10	35.95	1	5,398	0.02%
2021/01/18	0	0.00	1	35.05	35.95	-1	5,390	-0.02%
2021/01/15	0	0.00	3	35.05	35.05	-3	5,355	-0.06%
2021/01/12	2	37.03	0	0.00	37.00	2	5,156	0.04%
2021/01/11	0	0.00	2	38.90	38.65	-2	5,091	-0.04%
2021/01/07	1	39.35	4	38.88	39.40	-3	5,063	-0.06%
2021/01/06	7	40.36	1	41.00	39.35	6	5,041	0.12%
2021/01/05	0	0.00	5	40.32	40.70	-5	4,969	-0.10%
2020/12/31	0	0.00	18	39.33	39.45	-18	4,881	-0.37%
2020/12/30	34	40.76	16	40.08	39.70	18	4,898	0.37%
2020/12/29	3	40.63	32	40.33	39.80	-29	4,849	-0.60%
2020/12/28	20	39.05	20	39.20	39.00	0	4,740	0.00%
2020/12/25	40	39.24	10	39.30	39.15	30	4,718	0.64%
2020/12/24	5	39.15	5	39.50	38.90	0	4,704	0.00%
2020/12/23	2	39.35	4	39.59	39.70	-2	4,672	-0.04%
2020/12/22	19	41.77	41	41.90	40.30	-22	4,695	-0.47%
2020/12/21	30	40.51	10	40.47	40.75	20	4,377	0.46%
2020/12/18	3	39.57	4	39.20	39.10	-1	4,170	-0.02%
2020/12/17	0	0.00	2	38.10	38.20	-2	4,148	-0.05%
2020/12/14	3	38.67	3	38.83	38.55	0	4,332	0.00%
2020/12/11	5	39.52	9	40.38	38.70	-4	4,395	-0.09%
2020/12/10	11	40.75	16	39.78	41.00	-5	4,124	-0.12%
2020/12/09	6	37.73	2	37.65	37.80	4	3,814	0.10%
2020/12/08	0	0.00	3	38.22	38.20	-3	4,061	-0.07%
2020/12/07	0	0.00	15	39.35	38.55	-15	4,055	-0.37%
2020/12/04	25	38.75	0	0.00	38.80	25	4,018	0.62%
2020/12/03	0	0.00	1	37.45	37.95	-1	4,028	-0.02%
2020/12/02	2	37.40	1	37.00	37.45	1	4,193	0.02%
2020/12/01	2	37.88	9	38.30	37.60	-7	4,159	-0.17%
2020/11/30	5	39.11	4	38.49	38.85	1	4,119	0.02%
2020/11/27	5	38.50	4.2	38.91	38.70	0.8	4,081	0.02%
2020/11/26	33	38.19	24	38.56	38.45	9	3,993	0.23%
2020/11/25	2.2	37.14	4	36.85	36.85	-1.8	3,842	-0.05%
2020/11/24	0	0.00	12	35.24	35.15	-12	3,510	-0.34%
2020/11/20	0	0.00	1	32.75	32.90	-1	3,234	-0.03%
2020/11/19	1	32.55	0	0.00	32.55	1	3,219	0.03%
2020/11/17	0	0.00	2	32.20	32.05	-2	3,231	-0.06%
2020/10/29	0	0.00	1	31.70	32.20	-1	3,392	-0.03%
2020/10/27	1	32.80	1	33.15	32.70	0	3,335	0.00%
2020/10/26	0	0.00	0	31.45	31.45	0	3,271	0.00%
2020/10/19	0	0.00	1	30.95	31.35	-1	3,285	-0.03%
2020/10/12	3	33.05	1	32.50	32.75	2	3,232	0.06%
2020/10/06	2	32.45	3	32.27	32.50	-1	3,159	-0.03%
2020/10/05	1	30.95	1	31.35	31.30	0	3,114	0.00%
2020/09/29	1	30.25	0	0.00	30.25	1	3,103	0.03%
2020/09/24	1	31.00	1	31.50	30.65	0	2,972	0.00%
2020/09/23	0	0.00	2	32.30	32.25	-2	2,879	-0.07%
2020/09/22	1	32.00	1	33.10	32.70	0	2,823	0.00%
2020/09/21	5	33.50	17	34.31	33.25	-12	2,760	-0.43%
2020/09/18	0	0.00	10	33.95	34.35	-10	2,708	-0.37%
2020/09/17	0	0.00	1	33.55	34.45	-1	2,603	-0.04%
2020/09/16	3	32.08	23	32.62	33.30	-20	2,459	-0.81%
2020/09/15	1	31.50	0	0.00	31.30	1	2,326	0.04%
2020/09/14	10	32.10	1	33.05	31.95	9	2,295	0.39%
2020/09/11	42	33.38	1	32.00	32.15	41	2,227	1.84%
2020/09/10	2	32.40	0	0.00	32.00	2	1,944	0.10%
2020/09/08	1	32.50	0	0.00	31.25	1	1,870	0.05%
2020/09/07	1	32.80	2	33.83	32.80	-1	1,799	-0.06%
2020/09/04	0	0.00	2	30.25	30.80	-2	1,598	-0.13%
2020/09/03	1	30.60	5	31.10	30.70	-4	1,575	-0.25%
2020/09/02	7	30.15	2	30.33	31.00	5	1,534	0.33%
2020/08/31	2	30.03	0	0.00	29.85	2	1,474	0.14%
2020/08/27	0	0.00	1	29.20	29.05	-1	1,410	-0.07%
2020/08/20	1	28.00	0	0.00	27.40	1	1,331	0.08%
2020/08/12	0	0.00	1	29.30	29.15	-1	1,174	-0.09%
2020/08/11	1	30.20	0	0.00	29.80	1	1,135	0.09%
2020/08/10	1	28.15	5	29.00	29.40	-4	981	-0.41%
2020/08/06	3	26.60	3	26.40	26.45	0	880	0.00%
2020/08/04	2	26.65	2	26.50	26.50	0	882	0.00%
2020/07/31	3	26.45	3	26.55	26.65	0	876	0.00%
2020/07/30	1	26.45	1	26.60	26.85	0	889	0.00%
2020/07/29	0	0.00	8	25.47	25.95	-8	899	-0.89%
2020/07/28	11	25.26	1	25.30	24.80	10	888	1.12%
2020/07/27	0	0.00	1	25.90	25.80	-1	882	-0.11%
2020/07/24	3	26.43	3	26.30	26.40	0	875	0.00%
2020/07/23	4	25.70	3	25.70	26.00	1	832	0.12%
2020/07/15	0	0.00	6	24.15	24.50	-6	806	-0.74%
2020/07/13	0	0.00	20	24.95	25.05	-20	791	-2.53%
2020/07/09	0	0.00	20	25.41	25.35	-20	792	-2.52%
2020/07/06	6	25.20	6	25.25	25.30	0	798	0.00%
2020/07/02	3	25.10	3	25.15	25.20	0	813	0.00%
2020/06/12	0	0.00	1	25.00	25.50	-1	1,093	-0.09%
2020/06/11	4	26.35	4	26.50	25.60	0	1,153	0.00%
2020/06/09	0	0.00	1	27.05	27.00	-1	1,211	-0.08%
2020/06/05	0	0.00	1	25.30	25.70	-1	1,190	-0.08%
2020/06/01	2	24.30	2	24.65	24.75	0	1,198	0.00%
2020/05/27	0	0.00	1	24.30	24.35	-1	1,163	-0.09%
2020/05/21	0	0.00	2	23.90	24.00	-2	1,178	-0.17%
2020/05/14	0	0.00	1	24.05	23.85	-1	1,179	-0.08%
2020/05/11	1	24.85	1	25.10	24.85	0	1,183	0.00%
2020/05/08	1	24.70	6	24.61	24.60	-5	1,179	-0.42%
2020/05/06	5	24.80	0	0.00	24.25	5	1,201	0.42%
2020/05/05	2	24.88	0	0.00	24.95	2	1,184	0.17%
2020/03/30	0	0.00	1	20.60	21.25	-1	1,518	-0.07%
2020/03/27	1	21.00	1	21.85	20.80	0	1,517	0.00%
2020/03/17	1	20.90	8	21.18	20.90	-7	1,456	-0.48%
2020/03/13	42	24.05	41	24.23	24.10	1	1,365	0.07%
2020/03/09	4	28.35	0	0.00	28.20	4	1,257	0.32%
2020/03/02	1	28.80	0	0.00	28.80	1	1,248	0.08%
2020/02/27	1	29.40	1	30.20	29.25	0	1,266	0.00%
2020/02/26	1	30.00	0	0.00	29.90	1	1,257	0.08%
2020/02/20	3	30.10	0	0.00	30.20	3	1,240	0.24%
2020/02/19	1	29.90	0	0.00	30.15	1	1,242	0.08%
2020/02/12	6	29.35	0	0.00	29.30	6	1,241	0.48%
2020/02/05	0	0.00	3	30.80	30.45	-3	1,213	-0.25%
2020/01/13	1	33.00	0	0.00	32.10	1	1,034	0.10%
2020/01/07	0	0.00	3	31.23	31.20	-3	937	-0.32%
2020/01/02	2	31.95	0	0.00	31.70	2	901	0.22%
2019/12/30	3	31.77	1	31.60	31.70	2	849	0.24%
2019/12/20	0	0.00	1	31.00	30.80	-1	734	-0.14%
2019/12/17	0	0.00	2	30.80	31.05	-2	710	-0.28%
2019/12/16	1	30.75	0	0.00	30.90	1	674	0.15%
2019/12/13	0	0.00	7	28.95	29.80	-7	614	-1.14%
2019/11/04	1	28.60	0	0.00	28.30	1	754	0.13%
2019/10/21	0	0.00	2	29.73	29.25	-2	869	-0.23%
2019/10/18	2	29.30	0	0.00	29.50	2	874	0.23%
2019/10/17	1	28.50	0	0.00	28.55	1	875	0.11%
2019/10/14	0	0.00	1	28.30	28.25	-1	936	-0.11%
2019/10/07	1	27.80	0	0.00	27.70	1	975	0.10%
2019/09/04	0	0.00	1	28.30	28.30	-1	944	-0.11%
2019/09/02	1	27.35	0	0.00	27.50	1	931	0.11%
2019/08/12	7	28.75	0	0.00	28.70	7	884	0.79%
2019/08/08	1	29.15	0	0.00	29.00	1	885	0.11%
2019/07/11	0	0.00	2	31.65	31.75	-2	758	-0.26%
2019/06/19	1	31.50	0	0.00	31.40	1	974	0.10%
2019/06/05	0	0.00	1	31.60	31.40	-1	1,234	-0.08%
2019/05/23	0	0.00	1	30.95	30.85	-1	1,339	-0.07%
2019/05/16	1	29.60	0	0.00	29.90	1	1,444	0.07%
2019/05/13	2	29.83	5	29.25	29.25	-3	1,486	-0.20%
2019/05/08	0	0.00	1	30.35	30.30	-1	1,576	-0.06%
2019/05/02	1	31.00	0	0.00	30.90	1	1,741	0.06%
2019/04/15	0	0.00	1	31.00	31.20	-1	1,821	-0.05%
2019/04/12	1	30.60	0	0.00	30.70	1	1,846	0.05%
2019/04/10	0	0.00	0.8	31.75	31.70	-0.8	1,801	-0.04%
2019/03/25	0	0.00	1	32.90	32.75	-1	2,000	-0.05%
2019/03/22	1	33.75	0	0.00	33.35	1	1,991	0.05%
2019/03/21	0	0.00	5	33.80	33.55	-5	1,984	-0.25%
2019/03/20	6	33.20	0	0.00	33.25	6	1,958	0.31%
2019/03/19	1	34.20	0	0.00	33.90	1	1,903	0.05%
2019/03/18	0	0.00	1	34.25	34.10	-1	1,888	-0.05%
2019/03/14	1	32.95	0	0.00	32.85	1	1,802	0.06%
2019/02/25	1	32.80	0	0.00	32.70	1	2,095	0.05%
2019/02/21	0	0.00	1	32.60	32.35	-1	2,084	-0.05%
2019/01/30	1	32.50	0	0.00	32.30	1	2,353	0.04%
2019/01/17	1	30.70	0	0.00	30.45	1	2,632	0.04%
2019/01/10	0	31.30	0	0.00	31.30	0	2,894	0.00%
2018/12/26	0	0.00	6	31.18	31.00	-6	3,621	-0.17%
2018/12/25	0	0.00	5	31.26	31.20	-5	3,912	-0.13%
2018/12/24	0	0.00	1	31.70	31.70	-1	4,019	-0.02%
2018/12/22	12	32.43	1	32.15	32.00	11	4,175	0.26%
2018/12/04	1	33.60	0	0.00	33.20	1	7,306	0.01%
2018/11/30	0	0.00	1	31.20	32.55	-1	7,303	-0.01%
2018/11/21	0	0.00	6	33.70	33.55	-6	7,106	-0.08%
2018/11/19	1	34.30	0	0.00	34.05	1	7,142	0.01%
2018/11/16	1	34.50	0	0.00	34.30	1	7,224	0.01%
2018/11/15	2	34.35	2	35.00	35.00	0	7,199	0.00%
2018/11/08	0	0.00	3	33.90	33.70	-3	6,882	-0.04%
2018/11/06	1	33.75	0	0.00	33.20	1	6,893	0.01%
2018/11/05	0	0.00	1	33.80	33.50	-1	6,873	-0.01%
2018/11/02	0	0.00	1	33.80	33.60	-1	6,841	-0.01%
2018/11/01	6	33.33	0	0.00	33.20	6	6,788	0.09%
2018/10/31	1	33.20	0	0.00	33.10	1	6,772	0.01%
2018/10/30	2	32.60	0	0.00	32.95	2	6,745	0.03%
2018/10/26	0	0.00	1	31.20	31.20	-1	6,671	-0.01%
2018/10/24	1	34.45	0	0.00	33.90	1	6,592	0.02%
2018/10/23	2	35.55	0	0.00	35.00	2	6,544	0.03%
2018/10/22	2	35.55	1	35.85	35.75	1	6,548	0.02%
2018/10/16	1	37.20	0	0.00	36.20	1	6,460	0.02%
2018/10/12	1	36.00	1	37.15	37.20	0	6,407	0.00%
2018/10/11	2	35.30	0	0.00	35.45	2	6,363	0.03%
2018/10/09	1	39.55	1	40.10	39.15	0	6,285	0.00%
2018/10/08	2	39.58	4	39.81	39.70	-2	6,244	-0.03%
2018/10/05	5	40.05	2	40.20	39.90	3	6,184	0.05%
2018/10/04	6	41.57	10	41.42	41.50	-4	6,058	-0.07%
2018/10/03	6	42.69	23	44.18	40.80	-17	5,932	-0.29%
2018/10/02	1	44.50	10	44.01	43.70	-9	5,675	-0.16%
2018/10/01	5	44.24	3	43.80	44.85	2	5,602	0.04%
2018/09/28	28	45.57	24	47.09	45.10	4	5,451	0.07%
2018/09/27	36	47.08	23	47.41	46.60	13	5,147	0.25%
2018/09/26	8	46.16	6	46.44	46.90	2	4,805	0.04%
2018/09/25	23	45.83	3	45.95	46.40	20	4,335	0.46%
2018/09/21	1	41.50	1	41.50	42.30	0	3,498	0.00%
2018/09/20	3	39.55	3	39.95	39.80	0	3,132	0.00%
2018/09/14	5	36.19	0	0.00	36.40	5	2,698	0.19%
2018/09/13	1	36.75	6	36.73	36.75	-5	2,680	-0.19%
2018/09/11	1	34.00	0	0.00	34.00	1	2,540	0.04%
2018/09/07	1	34.70	0	0.00	34.85	1	2,729	0.04%
2018/09/06	1	35.20	0	0.00	34.70	1	2,879	0.03%
2018/08/20	1	35.10	0	0.00	33.90	1	3,643	0.03%
2018/08/14	0	0.00	2	36.70	36.95	-2	3,765	-0.05%
2018/08/03	0	0.00	1	38.00	38.00	-1	4,383	-0.02%
2018/07/25	2	36.45	0	0.00	36.85	2	5,771	0.03%
2018/07/24	1	35.70	0	0.00	35.70	1	6,003	0.02%
2018/07/23	2	35.25	0	0.00	34.90	2	6,309	0.03%
2018/07/19	1	36.20	0	0.00	36.05	1	7,048	0.01%
2018/07/03	1	39.35	0	0.00	38.75	1	11,782	0.01%
2018/06/27	1	38.50	0	0.00	38.45	1	14,509	0.01%
2018/06/25	1	40.40	6	39.28	38.60	-5	14,985	-0.03%
2018/06/19	2	43.40	4	42.24	41.90	-2	14,860	-0.01%
2018/06/14	2	43.03	4	42.75	41.80	-2	14,634	-0.01%
2018/06/13	6	42.81	4	41.81	43.00	2	14,427	0.01%
2018/06/11	1	41.35	0	0.00	41.50	1	14,102	0.01%
2018/06/08	1	40.80	0	0.00	40.60	1	14,092	0.01%
2018/05/29	2	42.30	2	41.83	41.80	0	13,790	0.00%
2018/05/25	0	0.00	1	41.35	41.30	-1	13,857	-0.01%
2018/05/22	3	43.13	2	42.63	42.60	1	14,005	0.01%
2018/05/18	1	41.70	0	0.00	41.95	1	13,920	0.01%
2018/05/15	3	42.20	1	42.00	41.90	2	14,067	0.01%
2018/05/11	172	39.93	11	40.15	39.20	161	14,013	1.15%	大買/鉅額交易
2018/05/10	0	0.00	161	39.13	39.05	-161	14,003	-1.15%	大賣/鉅額交易
2018/05/09	2	39.70	2	41.45	40.50	0	13,898	0.00%
2018/05/03	185	38.98	11	38.54	38.85	174	13,515	1.29%	大買/鉅額交易
2018/05/02	29	41.94	193	40.48	40.35	-164	13,210	-1.24%	大賣/鉅額交易
2018/04/30	7	45.49	6	46.35	44.80	1	12,872	0.01%
2018/04/27	5	42.00	1	42.95	43.95	4	12,666	0.03%
2018/04/26	19	43.42	2	45.88	42.60	17	12,442	0.14%
2018/04/25	6	47.69	6	47.93	47.30	0	11,987	0.00%
2018/04/24	5	51.10	11	51.16	48.55	-6	11,725	-0.05%
2018/04/23	12	49.44	1	50.00	50.00	11	10,956	0.10%
2018/04/18	0	0.00	12	45.33	45.05	-12	9,880	-0.12%
2018/04/17	12	45.13	1	45.40	44.20	11	9,674	0.11%
2018/04/16	12	44.82	1	43.30	43.30	11	9,341	0.12%
2018/04/11	0	0.00	3	45.25	45.75	-3	8,742	-0.03%
2018/04/10	6	45.83	4	45.63	45.80	2	8,194	0.02%
2018/04/09	2	41.83	3	44.28	44.30	-1	7,423	-0.01%
2018/04/03	3	40.05	1	40.30	40.30	2	7,016	0.03%
2018/04/02	1	39.00	20	40.60	39.00	-19	6,619	-0.29%
2018/03/31	4	38.70	2	39.50	39.70	2	6,123	0.03%
2018/03/30	11	34.90	13	36.51	37.00	-2	5,122	-0.04%
2018/03/29	4	33.38	2	33.63	33.65	2	4,311	0.05%
2018/03/16	20	29.90	0	0.00	30.15	20	3,608	0.55%
2018/03/02	1	31.25	1	31.05	31.15	0	3,556	0.00%
2018/02/23	0	0.00	1	31.65	31.45	-1	3,335	-0.03%
2018/02/07	30	31.20	30	31.05	30.40	0	3,048	0.00%
2018/02/02	1	31.20	21	30.75	30.75	-20	2,687	-0.74%
2018/02/01	0	0.00	11	30.68	30.45	-11	2,709	-0.41%
2018/01/31	0	0.00	86	30.84	31.00	-86	2,708	-3.17%
2018/01/30	1	29.80	1	29.60	29.60	0	2,567	0.00%
2018/01/29	1	30.40	10	30.86	30.40	-9	2,545	-0.35%
2018/01/26	96	30.35	0	0.00	30.40	96	2,522	3.81%
2018/01/23	0	0.00	5	29.85	29.75	-5	2,470	-0.20%
2018/01/22	5	29.65	0	0.00	29.55	5	2,418	0.21%
2018/01/16	0	0.00	2	28.30	28.50	-2	2,388	-0.08%
2018/01/10	21	28.95	0	0.00	28.90	21	2,392	0.88%
2018/01/05	10	28.85	0	0.00	29.05	10	2,311	0.43%
2018/01/02	0	0.00	1	28.70	28.70	-1	2,234	-0.04%