新光鋼 (2031)-玉山-南京東路券商分點個股進出

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
60.6
漲跌
▲2.0
漲幅
+3.41%
成交量
3,604張
產業
上市鋼鐵類股
557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－玉山-南京東路券商分點個股進出

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

玉山-南京東路券商分點個股進出
玉山-南京東路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
2024/09/27	0	0.00	0	60.20	60.60	0	1,446	0.00%
2024/09/26	20	58.85	0	0.00	58.60	20	1,447	1.38%
2024/09/25	0	0.00	1	58.50	58.90	-1	1,521	-0.07%
2024/09/24	6	57.70	0	0.00	58.00	6	1,575	0.38%
2024/09/23	1	57.80	0	0.00	57.90	1	1,590	0.06%
2024/09/20	49	57.53	0	57.80	57.80	49	1,605	3.05%
2024/09/19	0	0.00	0.2	57.30	57.30	-0.2	1,624	-0.01%
2024/09/18	2	56.80	0	0.00	56.70	2	1,655	0.12%
2024/09/03	0.1	58.80	0	0.00	58.60	0.1	2,499	0.00%
2024/08/27	0	0.00	0.2	59.90	59.90	-0.2	2,517	-0.01%
2024/08/26	0	0.00	1	59.60	59.60	-1	2,525	-0.04%
2024/08/22	0	59.40	0.1	59.40	59.60	-0.1	2,552	0.00%
2024/08/21	0	0.00	1	59.50	59.30	-1	2,547	-0.04%
2024/08/15	0	0.00	1	59.30	59.00	-1	2,577	-0.04%
2024/08/14	1	59.40	1	59.90	59.50	0	2,632	0.00%
2024/08/12	1	59.70	0	0.00	60.00	1	2,661	0.04%
2024/08/08	5	60.00	0.3	61.21	60.00	4.7	2,621	0.18%
2024/08/07	0	0.00	1	58.00	58.90	-1	2,526	-0.04%
2024/08/06	2	53.50	1	54.30	53.60	1	2,506	0.04%
2024/08/05	1	57.30	0	0.00	54.20	1	2,502	0.04%
2024/08/02	0	0.00	0.6	60.22	60.00	-0.6	2,491	-0.02%
2024/08/01	0	0.00	3	61.10	61.10	-3	2,503	-0.12%
2024/07/31	0.1	60.00	0	0.00	59.80	0.1	2,497	0.00%
2024/07/30	6.1	60.19	4.3	60.43	60.80	1.8	2,496	0.07%
2024/07/23	1	59.20	0	0.00	59.00	1	2,538	0.04%
2024/07/22	0	0.00	1.3	57.50	57.50	-1.3	2,540	-0.05%
2024/07/18	0	0.00	4	61.90	61.40	-4	2,524	-0.16%
2024/07/12	1	60.70	0.4	60.60	60.70	0.7	2,558	0.03%
2024/07/11	1	59.80	0	0.00	59.80	1	2,551	0.04%
2024/07/10	0	0.00	1	60.20	60.30	-1	2,571	-0.04%
2024/07/09	1	60.50	0	0.00	60.40	1	2,580	0.04%
2024/07/08	1	60.80	0	0.00	60.70	1	2,590	0.04%
2024/07/05	2	61.40	0	0.00	61.40	2	2,607	0.08%
2024/07/03	1	61.20	1	61.70	61.40	0	2,732	0.00%
2024/07/02	0	0.00	0.3	64.30	64.10	-0.3	2,717	-0.01%
2024/07/01	1	65.00	1	65.40	64.30	0	2,743	0.00%
2024/06/28	0	0.00	1	64.20	64.00	-1	2,677	-0.04%
2024/06/25	0.2	62.95	0	0.00	63.10	0.2	2,631	0.01%
2024/06/24	5	62.80	3	63.20	62.50	2	2,618	0.08%
2024/06/21	1	63.80	0	0.00	63.30	1	2,616	0.04%
2024/06/20	0	65.40	0	0.00	64.80	0	2,589	0.00%
2024/06/18	3	67.17	0	0.00	65.30	3	2,569	0.12%
2024/06/17	6	67.27	10.1	68.12	69.60	-4.1	2,437	-0.17%
2024/06/14	3	62.97	3.6	62.98	64.10	-0.6	2,147	-0.03%
2024/06/13	0.1	61.50	1	61.10	61.50	-1	2,115	-0.04%
2024/06/12	0.1	60.50	0	0.00	60.60	0.1	2,160	0.00%
2024/06/11	2	60.95	0	0.00	60.70	2	2,177	0.09%
2024/06/07	0	0.00	8	60.84	61.90	-8	2,201	-0.36%
2024/06/06	3	59.97	2	60.30	60.40	1	2,205	0.05%
2024/06/05	1	60.40	2	60.60	60.20	-1	2,237	-0.04%
2024/06/04	0.2	61.00	3	60.87	60.90	-2.9	2,326	-0.12%
2024/06/03	2	60.35	0	0.00	60.80	2	2,362	0.08%
2024/05/31	0	0.00	2	60.60	60.60	-2	2,394	-0.08%
2024/05/30	3	60.60	3	60.33	60.40	0	2,449	0.00%
2024/05/29	0	0.00	0.3	61.00	61.00	-0.3	2,551	-0.01%
2024/05/28	0	0.00	4	61.38	61.50	-4	2,610	-0.15%
2024/05/27	1.1	60.09	3	60.20	60.20	-1.9	2,683	-0.07%
2024/05/24	1	60.00	0	0.00	60.00	1	2,751	0.04%
2024/05/23	4.2	59.83	0	0.00	59.60	4.2	2,900	0.14%
2024/05/21	2	60.45	2	60.90	60.60	0	3,027	0.00%
2024/05/20	9.1	61.78	8	62.25	60.60	1.1	3,064	0.04%
2024/05/17	1	61.20	1	61.70	61.30	0	3,039	0.00%
2024/05/16	2	61.20	2	61.90	60.90	0	3,074	0.00%
2024/05/15	1	61.50	1	61.90	61.40	0	3,093	0.00%
2024/05/14	1	61.30	0	0.00	61.00	1	3,111	0.03%
2024/05/10	1	60.10	3	60.50	60.70	-2	3,146	-0.06%
2024/05/09	0	0.00	0.1	60.20	59.90	-0.1	3,140	0.00%
2024/05/08	0	0.00	1.9	61.18	61.00	-1.9	3,127	-0.06%
2024/05/07	1	59.30	0	59.70	59.40	1	3,099	0.03%
2024/05/06	1.1	60.80	0	0.00	60.50	1.1	3,074	0.03%
2024/05/03	1.3	60.78	3	61.17	61.30	-1.8	3,063	-0.06%
2024/05/02	2.1	60.68	4	60.78	61.00	-1.9	3,052	-0.06%
2024/04/30	1	58.80	0	0.00	58.80	1	3,021	0.03%
2024/04/22	2	58.95	0	0.00	58.70	2	2,976	0.07%
2024/04/19	0	0.00	2	60.30	59.50	-2	2,969	-0.07%
2024/04/17	1	59.30	0	0.00	59.20	1	2,937	0.03%
2024/04/16	3.4	59.07	0	0.00	58.40	3.4	2,947	0.12%
2024/04/12	0.4	60.70	0	0.00	60.10	0.4	2,946	0.01%
2024/04/10	0	0.00	1	63.70	61.70	-1	2,937	-0.03%
2024/04/09	2.1	64.48	1.2	64.17	64.40	0.9	2,904	0.03%
2024/04/03	1	63.00	1	63.20	61.60	0	2,821	0.00%
2024/03/29	0	61.60	0	0.00	61.50	0	2,917	0.00%
2024/03/26	0.2	62.90	0	0.00	62.60	0.2	3,272	0.01%
2024/03/25	0	0.00	3	63.60	63.00	-3	3,412	-0.09%
2024/03/22	0	0.00	1	63.70	63.90	-1	3,691	-0.03%
2024/03/20	1	61.90	0	0.00	61.90	1	4,344	0.02%
2024/03/19	1	63.50	1	65.50	64.60	0	4,273	0.00%
2024/03/18	0	0.00	2	65.30	63.00	-2	4,223	-0.05%
2024/03/13	0.2	60.30	0	0.00	60.10	0.2	4,100	0.00%
2024/03/12	3.3	60.53	0	0.00	61.00	3.3	4,081	0.08%
2024/03/11	0.5	60.80	0	0.00	60.10	0.5	4,060	0.01%
2024/03/08	4	61.90	0	0.00	61.20	4	4,041	0.10%
2024/03/07	0	0.00	0	64.20	64.50	0	4,007	0.00%
2024/03/06	0	65.40	12	65.30	65.40	-12	3,983	-0.30%
2024/03/04	3	66.70	3.2	67.90	66.20	-0.2	3,929	0.00%
2024/03/01	1.2	66.12	0.1	66.30	66.80	1.1	3,824	0.03%
2024/02/29	2	65.35	0	0.00	66.80	2	3,755	0.05%
2024/02/27	13	64.79	0	0.00	64.80	13	3,652	0.36%
2024/02/26	1	66.10	0	0.00	65.60	1	3,587	0.03%
2024/02/23	3	63.00	0.2	60.60	62.80	2.8	3,454	0.08%
2024/02/19	0.2	61.40	0	0.00	61.80	0.2	3,280	0.01%
2024/02/05	0	0.00	1	57.30	57.50	-1	3,175	-0.03%
2024/02/02	1.1	56.97	0	0.00	56.70	1.1	3,154	0.03%
2024/01/24	0	0.00	0.1	55.70	55.40	-0.1	3,099	0.00%
2024/01/23	0.1	54.50	0	0.00	55.20	0.1	3,085	0.00%
2024/01/03	0	0.00	1	56.40	56.40	-1	2,933	-0.03%
2024/01/02	0	0.00	1	57.30	57.30	-1	2,907	-0.03%
2023/12/29	0	0.00	14	57.91	57.70	-14	2,891	-0.48%
2023/12/28	0	0.00	5	58.76	58.20	-5	2,881	-0.17%
2023/12/27	1	61.30	2	59.80	60.60	-1	2,802	-0.04%
2023/12/25	21	61.65	20	61.00	60.50	1	2,710	0.04%
2023/12/22	10	61.30	0	0.00	60.60	10	2,552	0.39%
2023/12/21	2	61.20	20	60.15	61.70	-18	2,485	-0.72%
2023/12/20	2	59.65	2	59.10	60.10	0	2,332	0.00%
2023/12/19	12	58.60	2	59.70	60.10	10	2,165	0.46%
2023/12/18	10	57.70	2	57.65	58.00	8	1,870	0.43%
2023/12/15	0	0.00	2	55.90	56.40	-2	1,433	-0.14%
2023/11/23	0	0.00	0	48.85	48.90	0	1,122	0.00%
2023/11/09	0	0.00	0.1	48.00	47.95	-0.1	1,162	-0.01%
2023/10/11	0.1	46.10	0	0.00	46.10	0.1	1,913	0.01%
2023/10/06	0	0.00	3	46.50	46.80	-3	1,912	-0.16%
2023/09/21	1	48.95	0	0.00	49.20	1	2,008	0.05%
2023/09/20	0	0.00	3	50.00	50.00	-3	2,000	-0.15%
2023/09/13	2	47.60	0	0.00	47.70	2	1,995	0.10%
2023/09/07	6	48.04	0	0.00	47.85	6	2,138	0.28%
2023/09/04	1	48.10	1	49.20	49.35	0	2,181	0.00%
2023/08/31	0	0.00	2	46.35	46.85	-2	2,176	-0.09%
2023/08/29	2	45.40	4	46.00	46.15	-2	2,258	-0.09%
2023/08/28	4	45.33	0	0.00	45.60	4	2,260	0.18%
2023/08/07	0	0.00	2	51.60	51.80	-2	2,700	-0.07%
2023/08/04	5	52.62	4	52.23	52.00	1	2,689	0.04%
2023/08/02	1	52.20	0.3	50.87	50.60	0.7	2,621	0.03%
2023/08/01	0	0.00	0.4	49.60	50.00	-0.4	2,511	-0.02%
2023/07/31	0	0.00	5	48.80	48.65	-5	2,473	-0.20%
2023/07/24	0	0.00	2	46.35	45.90	-2	2,543	-0.08%
2023/07/21	2	45.75	0	0.00	45.75	2	2,584	0.08%
2023/07/18	1	44.15	0	0.00	44.25	1	3,547	0.03%
2023/06/30	0.1	46.40	0	0.00	46.30	0.1	3,769	0.00%
2023/06/26	1	46.35	1	46.55	46.55	0	3,809	0.00%
2023/06/19	2	47.13	0	0.00	47.25	2	3,921	0.05%
2023/06/15	2	46.85	2	47.10	47.10	0	3,978	0.00%
2023/06/14	1	46.70	1	47.00	46.65	0	4,045	0.00%
2023/06/13	1	46.40	0	0.00	46.70	1	4,041	0.02%
2023/06/08	0.1	48.55	0	48.65	48.80	0.1	3,977	0.00%
2023/06/06	0	0.00	1	48.50	48.55	-1	3,975	-0.03%
2023/06/05	1	48.40	0	0.00	48.20	1	3,966	0.03%
2023/06/02	1.1	47.40	2	47.90	47.70	-0.9	3,930	-0.02%
2023/05/30	1	47.55	1	47.60	47.60	0	3,932	0.00%
2023/05/26	4	49.34	4	48.85	48.90	0	3,918	0.00%
2023/05/25	6	49.73	9	50.10	50.10	-3	3,906	-0.08%
2023/05/23	4	47.75	16	49.03	49.50	-12	3,834	-0.31%
2023/05/22	0.2	46.80	2	47.10	47.20	-1.9	3,703	-0.05%
2023/05/19	0	0.00	0.2	49.72	49.75	-0.2	3,560	-0.01%
2023/05/17	0	0.00	0.4	45.80	46.10	-0.4	3,375	-0.01%
2023/05/16	0	0.00	1	45.75	45.50	-1	3,378	-0.03%
2023/05/12	2.1	46.19	0	0.00	45.10	2.1	3,431	0.06%
2023/05/11	2.1	46.19	0	0.00	45.90	2.1	3,428	0.06%
2023/05/10	1.5	45.86	1	46.60	47.05	0.5	3,417	0.01%
2023/05/08	0.2	47.00	0	0.00	46.40	0.2	3,357	0.01%
2023/05/05	0.1	47.60	0	0.00	47.05	0.1	3,362	0.00%
2023/05/02	0.1	47.45	0	0.00	47.45	0.1	3,457	0.00%
2023/04/26	0.1	47.75	0	0.00	47.95	0.1	3,343	0.00%
2023/04/25	0.1	48.30	1	51.20	48.20	-0.9	3,305	-0.03%
2023/04/24	5.8	50.45	0.7	50.39	49.80	5	3,135	0.16%
2023/04/21	10.5	51.88	4	53.18	53.60	6.5	2,823	0.23%
2023/04/20	5.4	48.72	5	50.20	48.80	0.4	2,378	0.02%
2023/04/10	0	46.30	0	0.00	45.75	0	2,190	0.00%
2023/04/06	0	47.75	0	0.00	47.75	0	2,206	0.00%
2023/03/24	0	47.95	0	0.00	48.00	0	2,580	0.00%
2023/03/21	0	47.50	0	0.00	47.50	0	2,725	0.00%
2023/03/20	0	45.65	0	0.00	46.00	0	2,664	0.00%
2023/03/17	1	46.00	0	0.00	45.70	1	2,651	0.04%
2023/03/09	0	45.65	0	0.00	44.90	0	2,542	0.00%
2023/03/07	0	45.75	0	0.00	45.75	0	2,547	0.00%
2023/02/22	0	45.95	0	0.00	44.25	0	2,466	0.00%
2023/02/14	0	0.00	10	44.50	45.15	-10	2,627	-0.38%
2023/02/13	0	0.00	20	44.20	44.55	-20	2,638	-0.76%
2023/02/09	0	46.25	0	0.00	45.90	0	2,581	0.00%
2023/02/07	0	0.00	0.3	46.70	47.05	-0.3	2,548	-0.01%
2023/02/06	0.3	47.17	1.1	47.90	46.90	-0.9	2,534	-0.03%
2023/02/03	1.1	47.62	10	47.50	47.60	-8.9	2,504	-0.36%
2023/02/01	5	48.20	0	0.00	47.90	5	2,475	0.20%
2023/01/31	30	48.82	5	48.20	48.40	25	2,415	1.04%
2023/01/30	20	46.05	20	46.85	46.60	0	2,314	0.00%
2023/01/17	0	0.00	40	44.95	45.30	-40	2,270	-1.76%
2023/01/16	0	0.00	0.1	44.20	44.15	-0.1	2,237	0.00%
2023/01/13	10.1	45.00	0	0.00	44.70	10.1	2,224	0.45%
2023/01/12	0	0.00	3	44.80	44.85	-3	2,243	-0.13%
2023/01/11	0	0.00	2	43.78	43.80	-2	2,195	-0.09%
2023/01/04	0	0.00	0.1	43.55	43.50	-0.1	2,150	0.00%
2022/12/29	0	0.00	1	42.80	42.00	-1	2,104	-0.05%
2022/12/28	0	0.00	1	43.40	43.50	-1	2,077	-0.05%
2022/12/27	5	43.70	0	0.00	43.30	5	2,072	0.24%
2022/12/23	4	44.44	0	0.00	44.00	4	2,043	0.20%
2022/12/22	0.1	44.10	20	42.03	44.25	-19.9	1,970	-1.01%
2022/12/21	1	41.60	0	0.00	41.55	1	1,821	0.05%
2022/12/20	1	41.70	1	41.95	40.35	0	1,741	0.00%
2022/12/19	0	0.00	1.1	42.35	41.70	-1.1	1,730	-0.06%
2022/12/16	1	42.00	1	42.15	42.00	0	1,698	0.00%
2022/12/15	3	41.67	0	0.00	42.10	3	1,633	0.18%
2022/12/14	4	40.79	0	0.00	40.50	4	1,535	0.26%
2022/12/13	18	41.30	0	0.00	41.70	18	1,483	1.21%
2022/12/05	0	0.00	2	38.80	39.30	-2	1,372	-0.15%
2022/12/02	2	38.40	2	38.65	38.25	0	1,426	0.00%
2022/12/01	2	38.25	0	0.00	38.50	2	1,522	0.13%
2022/11/30	0	0.00	1	38.00	37.95	-1	1,509	-0.07%
2022/11/25	0	0.00	3	38.30	37.25	-3	1,502	-0.20%
2022/11/23	0	0.00	1	37.50	37.00	-1	1,473	-0.07%
2022/11/16	0	0.00	1	36.85	37.35	-1	1,476	-0.07%
2022/11/15	2	37.50	0	0.00	37.50	2	1,428	0.14%
2022/11/11	1	34.30	0	0.00	34.05	1	1,302	0.08%
2022/10/13	3	32.95	0	0.00	33.20	3	1,846	0.16%
2022/09/28	2	34.25	0	0.00	34.05	2	1,965	0.10%
2022/09/20	4	37.70	0	0.00	37.60	4	2,091	0.19%
2022/09/16	0	0.00	1	38.85	38.85	-1	2,104	-0.05%
2022/09/14	1	39.10	0	0.00	39.35	1	2,165	0.05%
2022/09/13	0	0.00	1	39.80	39.80	-1	2,205	-0.05%
2022/09/12	0	0.00	5	39.08	39.80	-5	2,259	-0.22%
2022/09/08	0	0.00	1	39.00	38.80	-1	2,242	-0.04%
2022/09/07	10	37.80	10	36.85	36.30	0	2,193	0.00%
2022/09/05	3	36.47	0	36.60	36.20	3	2,131	0.14%
2022/09/01	1	37.40	0	0.00	37.40	1	2,177	0.05%
2022/08/29	1	37.55	0	0.00	37.60	1	2,222	0.04%
2022/08/26	0	0.00	6.1	38.65	38.90	-6.1	2,222	-0.27%
2022/08/12	10	37.79	10	38.20	38.20	0	2,268	0.00%
2022/08/05	0	0.00	1	35.00	35.30	-1	2,517	-0.04%
2022/08/04	0	0.00	5	34.89	34.60	-5	2,699	-0.19%
2022/08/03	1	35.70	0	0.00	35.20	1	2,871	0.03%
2022/08/02	2	36.25	0	0.00	36.55	2	2,922	0.07%
2022/08/01	6	37.79	1	37.85	37.85	5	2,926	0.17%
2022/07/28	1	34.95	0	0.00	34.85	1	2,938	0.03%
2022/07/27	2	35.00	0	0.00	35.05	2	3,030	0.07%
2022/07/19	0	0.00	1	35.95	36.15	-1	3,335	-0.03%
2022/07/11	2	34.75	0	0.00	34.95	2	4,111	0.05%
2022/06/30	1	39.60	1	39.80	39.65	0	5,169	0.00%
2022/06/29	3	40.93	0	0.00	41.05	3	5,248	0.06%
2022/06/23	0	0.00	2	40.20	40.20	-2	5,563	-0.04%
2022/06/21	2	41.83	0	0.00	42.35	2	5,876	0.03%
2022/06/20	0	0.00	2	42.45	41.50	-2	5,941	-0.03%
2022/06/14	1	46.40	0	0.00	46.85	1	6,001	0.02%
2022/06/13	1	47.80	0	0.00	47.25	1	6,048	0.02%
2022/06/10	2	49.00	1	48.90	48.80	1	6,117	0.02%
2022/06/08	3	50.43	1	50.90	50.30	2	6,283	0.03%
2022/06/07	2.1	50.37	4	50.83	50.70	-1.9	6,319	-0.03%
2022/06/06	1	50.30	0	0.00	50.30	1	6,345	0.02%
2022/06/02	1	50.00	0	0.00	49.65	1	6,427	0.02%
2022/05/30	1	50.20	0	0.00	50.20	1	6,532	0.02%
2022/05/27	1	49.70	0	0.00	49.70	1	6,570	0.02%
2022/05/23	1	49.40	0	0.00	48.95	1	6,917	0.01%
2022/05/20	0	0.00	1	48.75	48.65	-1	6,929	-0.01%
2022/05/19	1	48.05	2	48.05	48.30	-1	7,060	-0.01%
2022/05/18	2	49.90	2	49.48	50.00	0	7,041	0.00%
2022/05/16	1	48.80	0	0.00	48.90	1	6,957	0.01%
2022/05/13	2	49.63	1	49.70	49.70	1	6,918	0.01%
2022/05/12	1	50.00	1	50.20	50.00	0	6,906	0.00%
2022/05/11	5.1	52.82	11	53.93	52.40	-6	6,732	-0.09%
2022/05/10	3	56.73	3	57.30	57.10	0	6,590	0.00%
2022/05/09	13	58.24	4	59.10	58.00	9	6,529	0.14%
2022/05/06	4	60.23	3	60.40	60.40	1	6,495	0.02%
2022/05/05	7	62.30	4	62.75	62.40	3	6,448	0.05%
2022/05/04	2	61.70	1	62.20	62.00	1	6,383	0.02%
2022/04/29	3	64.43	1	64.90	64.40	2	6,295	0.03%
2022/04/28	3	64.43	1	64.50	64.20	2	6,285	0.03%
2022/04/27	2	63.95	2	64.10	65.00	0	6,252	0.00%
2022/04/26	2	65.25	2	64.90	65.10	0	6,193	0.00%
2022/04/25	3	66.03	2	66.05	66.10	1	6,069	0.02%
2022/04/22	2	69.25	2	69.40	69.40	0	5,992	0.00%
2022/04/21	2	70.20	1	70.10	69.50	1	5,952	0.02%
2022/04/20	5	69.74	3	70.60	71.40	2	5,912	0.03%
2022/04/19	10	73.10	12	72.55	72.40	-2	5,733	-0.03%
2022/04/18	5	73.26	3	73.10	72.90	2	5,664	0.04%
2022/04/15	2	74.20	2.5	76.63	75.50	-0.5	5,535	-0.01%
2022/04/14	11	75.63	17	73.26	74.80	-6	5,271	-0.11%
2022/04/13	2	71.80	10	71.63	71.20	-8	4,961	-0.16%
2022/04/12	0	70.80	24	70.63	70.70	-24	4,847	-0.50%
2022/04/11	19	71.24	4	71.13	69.80	15	4,768	0.31%
2022/04/07	2	68.86	6	71.57	67.90	-4	4,547	-0.09%
2022/04/06	3	71.90	4	71.40	70.80	-1	4,326	-0.02%
2022/04/01	2	69.50	1	68.80	69.50	1	4,057	0.02%
2022/03/31	0	0.00	2	68.15	67.80	-2	3,960	-0.05%
2022/03/30	1	65.00	1	65.40	67.40	0	3,881	0.00%
2022/03/29	2	66.90	0	0.00	66.00	2	3,843	0.05%
2022/03/28	1	67.10	2	67.40	67.90	-1	3,778	-0.03%
2022/03/25	0.1	66.00	2	67.15	68.00	-1.9	3,716	-0.05%
2022/03/24	1	66.20	22	66.56	66.00	-21	3,626	-0.58%
2022/03/23	2	64.50	1	65.50	65.30	1	3,518	0.03%
2022/03/22	0	64.00	5	64.50	64.10	-5	3,412	-0.15%
2022/03/21	1	63.70	3	63.80	63.30	-2	3,357	-0.06%
2022/03/18	1	62.90	0	0.00	62.00	1	3,338	0.03%
2022/03/17	2	61.55	2	62.20	62.40	0	3,326	0.00%
2022/03/16	2	63.70	3	64.50	62.30	-1	3,272	-0.03%
2022/03/15	3	63.90	1	64.40	64.20	2	3,223	0.06%
2022/03/14	0	0.00	31	65.01	66.20	-31	3,167	-0.98%
2022/03/11	2	63.65	3	63.60	63.80	-1	3,076	-0.03%
2022/03/10	4	61.93	9	62.03	62.70	-5	3,000	-0.17%
2022/03/09	1	60.50	2	61.25	61.70	-1	2,973	-0.03%
2022/03/08	6	60.60	0	0.00	59.50	6	2,944	0.20%
2022/03/07	1	61.30	3	62.90	62.10	-2	2,860	-0.07%
2022/03/04	0	63.10	1	63.10	62.50	-1	2,805	-0.04%
2022/03/01	2	62.60	1	63.00	63.00	1	2,739	0.04%
2022/02/25	0	0.00	2	61.30	62.00	-2	2,577	-0.08%
2022/02/23	2	59.90	1	60.40	59.80	1	2,470	0.04%
2022/02/22	5	59.50	8	58.96	59.50	-3	2,466	-0.12%
2022/02/21	7	61.09	8	60.68	60.30	-1	2,430	-0.04%
2022/02/18	6	58.50	2.1	58.43	58.90	3.9	2,301	0.17%
2022/02/17	1	57.70	0	0.00	57.50	1	2,279	0.04%
2022/02/15	2	58.10	1	58.60	58.10	1	2,323	0.04%
2022/02/14	0	0.00	4	58.65	58.90	-4	2,375	-0.17%
2022/02/11	1	57.80	0	0.00	58.00	1	2,304	0.04%
2022/02/10	1	57.90	10	57.96	58.10	-9	2,341	-0.38%
2022/02/08	0	0.00	2	55.95	56.40	-2	2,451	-0.08%
2022/02/07	0	0.00	7	54.80	55.50	-7	2,474	-0.28%
2022/01/25	1	52.40	1	52.90	51.90	0	2,543	0.00%
2022/01/24	0	0.00	2	52.50	52.80	-2	2,561	-0.08%
2022/01/21	7	53.60	0	0.00	53.40	7	2,602	0.27%
2022/01/19	5	53.90	0	0.00	53.70	5	2,646	0.19%
2022/01/17	2	54.10	0	0.00	54.50	2	2,705	0.07%
2022/01/14	0.1	53.80	0	0.00	54.20	0.1	2,793	0.00%
2022/01/12	3	55.10	0	0.00	54.70	3	2,807	0.11%
2022/01/11	0	0.00	17	55.30	55.10	-17	2,789	-0.61%
2022/01/07	5	56.70	0	0.00	56.70	5	2,784	0.18%
2022/01/06	1	57.20	0	0.00	57.30	1	2,807	0.04%
2022/01/05	0	0.00	1	57.80	57.50	-1	2,846	-0.04%
2022/01/04	3	57.30	0	0.00	57.50	3	2,874	0.10%
2022/01/03	0	58.00	0	0.00	57.50	0	2,898	0.00%
2021/12/24	20	59.50	0	0.00	59.00	20	3,096	0.65%
2021/12/23	2	60.50	0	0.00	60.00	2	3,119	0.06%
2021/12/21	1	59.40	0	0.00	59.90	1	3,097	0.03%
2021/12/20	3	59.87	6.9	59.96	60.00	-3.9	3,082	-0.13%
2021/12/17	1	59.00	4	58.50	58.80	-3	3,019	-0.10%
2021/12/15	1	57.10	1	57.30	57.00	0	2,979	0.00%
2021/12/14	1	56.80	0	0.00	56.80	1	3,001	0.03%
2021/12/13	1	58.10	2	58.50	58.60	-1	2,981	-0.03%
2021/12/10	1	57.40	0	0.00	57.50	1	2,985	0.03%
2021/12/08	3	58.87	0	0.00	58.70	3	3,077	0.10%
2021/12/02	2	56.80	1	57.00	57.30	1	3,147	0.03%
2021/11/30	1	56.80	0	0.00	57.30	1	3,231	0.03%
2021/11/29	0	0.00	2	56.60	56.80	-2	3,269	-0.06%
2021/11/24	11	58.96	18	58.69	58.80	-7	3,404	-0.21%
2021/11/23	1	57.20	3	57.40	57.10	-2	3,361	-0.06%
2021/11/19	3	56.37	0	0.00	56.10	3	3,630	0.08%
2021/11/16	0	0.00	2	56.70	56.20	-2	3,824	-0.05%
2021/11/15	7	57.07	1	57.20	56.80	6	3,881	0.15%
2021/11/09	0	0.00	1	59.50	59.50	-1	4,171	-0.02%
2021/11/08	38	60.58	38	61.10	60.00	0	4,194	0.00%
2021/11/05	1	58.10	1	58.00	58.50	0	4,137	0.00%
2021/11/04	6	58.60	1	59.00	58.50	5	4,210	0.12%
2021/11/03	1	59.40	4	59.33	59.40	-3	4,313	-0.07%
2021/11/02	2	57.95	2.5	58.65	57.60	-0.5	4,284	-0.01%
2021/11/01	2	58.20	0	0.00	58.20	2	4,327	0.05%
2021/10/29	5	57.96	1	58.00	58.20	4	4,348	0.09%
2021/10/28	1	58.10	2	58.50	59.00	-1	4,363	-0.02%
2021/10/26	0	0.00	2	57.40	57.60	-2	4,697	-0.04%
2021/10/25	1	56.80	2	57.05	56.80	-1	4,777	-0.02%
2021/10/22	3	55.90	0	0.00	55.20	3	4,893	0.06%
2021/10/21	0	0.00	1	57.70	58.20	-1	4,935	-0.02%
2021/10/15	1	56.90	0	0.00	57.30	1	5,593	0.02%
2021/10/13	1	55.50	0	0.00	55.10	1	6,355	0.02%
2021/10/12	0	0.00	4	56.20	56.30	-4	6,482	-0.06%
2021/10/08	1	57.60	0	0.00	57.20	1	6,758	0.01%
2021/10/05	1	57.40	3	58.23	58.60	-2	7,686	-0.03%
2021/10/04	2	58.00	1	58.00	56.80	1	7,883	0.01%
2021/10/01	26.4	60.22	1	60.05	59.50	25.4	8,220	0.31%
2021/09/30	0	0.00	1.5	62.93	63.00	-1.5	8,743	-0.02%
2021/09/28	1	62.20	0	0.00	61.50	1	10,946	0.01%
2021/09/27	2	62.40	2	62.25	62.50	0	11,719	0.00%
2021/09/24	0	0.00	1	63.10	62.00	-1	12,376	-0.01%
2021/09/23	0	0.00	1	62.00	62.00	-1	13,703	-0.01%
2021/09/22	2	62.75	0	0.00	62.20	2	14,889	0.01%
2021/09/17	0	0.00	1	63.70	65.00	-1	15,482	-0.01%
2021/09/15	1	64.50	1	64.90	65.00	0	16,031	0.00%
2021/09/14	2.1	65.39	0	0.00	65.00	2.1	16,733	0.01%
2021/09/13	2	66.65	0	0.00	66.80	2	17,518	0.01%
2021/09/10	2	66.40	2	66.35	66.10	0	17,588	0.00%
2021/09/08	1	65.50	0	0.00	64.20	1	17,830	0.01%
2021/09/07	7.5	66.03	1	66.70	65.40	6.5	17,941	0.04%
2021/09/03	3	67.37	1	68.50	66.80	2	18,234	0.01%
2021/09/02	8	68.01	4	68.25	67.60	4	18,385	0.02%
2021/09/01	6	70.42	4	70.48	69.40	2	18,473	0.01%
2021/08/31	10	70.77	1	71.80	70.30	9	18,592	0.05%
2021/08/30	1	69.40	2	69.55	69.60	-1	18,777	-0.01%
2021/08/27	2	68.85	1	69.30	69.10	1	19,012	0.01%
2021/08/26	16	71.41	17	71.12	69.00	-1	19,337	-0.01%
2021/08/24	2	65.30	2	64.50	66.30	0	19,780	0.00%
2021/08/20	1	63.00	1	63.40	63.20	0	21,093	0.00%
2021/08/19	0	0.00	2.1	64.76	63.20	-2.1	21,520	-0.01%
2021/08/18	3	64.07	2.1	65.16	67.00	0.9	21,600	0.00%
2021/08/17	4	68.10	3	65.73	64.50	1	21,796	0.00%
2021/08/16	4	69.58	0	0.00	68.40	4	22,036	0.02%
2021/08/12	16	72.31	18	73.76	74.10	-2	22,842	-0.01%
2021/08/11	3	72.90	4	74.23	71.50	-1	23,280	0.00%
2021/08/10	6	73.68	1	73.30	72.50	5	23,465	0.02%
2021/08/09	1	75.30	2	76.10	75.80	-1	23,677	0.00%
2021/08/06	2	74.45	6	74.08	73.70	-4	23,956	-0.02%
2021/08/05	2	74.60	3	73.73	74.20	-1	24,359	0.00%
2021/08/04	5	76.10	1	76.30	76.10	4	24,634	0.02%
2021/08/03	1	76.60	1	76.70	76.80	0	25,439	0.00%
2021/08/02	2	77.05	5	77.50	77.50	-3	26,084	-0.01%
2021/07/30	14	76.87	19	76.67	75.80	-5	26,449	-0.02%
2021/07/29	1	74.20	3	74.43	75.00	-2	27,183	-0.01%
2021/07/27	5	72.98	7	73.03	72.10	-2	28,415	-0.01%
2021/07/26	2	75.20	5	75.82	74.70	-3	29,154	-0.01%
2021/07/23	4	73.33	4	73.63	73.80	0	29,831	0.00%
2021/07/22	4	72.88	7	73.81	71.70	-3	30,155	-0.01%
2021/07/21	25.5	76.16	32	75.29	73.30	-6.5	30,639	-0.02%
2021/07/20	23	78.13	8.3	77.43	76.80	14.7	30,768	0.05%
2021/07/19	12.1	76.71	11	76.62	79.40	1.1	30,883	0.00%
2021/07/16	9	73.86	3	74.13	74.00	6	31,277	0.02%
2021/07/15	23	73.48	12	74.78	74.80	11	31,829	0.03%
2021/07/14	4.3	74.02	99.3	72.46	72.00	-95	31,954	-0.30%
2021/07/13	13	77.72	28.5	76.07	75.60	-15.5	32,305	-0.05%
2021/07/12	12	83.40	8	83.23	81.20	4	32,626	0.01%
2021/07/09	6	82.83	2	81.60	81.10	4	33,246	0.01%
2021/07/08	13	84.12	15	84.47	83.60	-2	34,034	-0.01%
2021/07/07	23.5	85.29	40.3	84.64	84.00	-16.8	33,763	-0.05%
2021/07/06	29	87.30	118	87.02	87.80	-89	33,327	-0.27%	大賣/
2021/07/05	287.6	90.85	38	88.91	85.80	249.6	32,680	0.76%	大買/鉅額交易
2021/07/02	164	83.94	182	86.34	86.60	-18	31,335	-0.06%	大買/大賣/
2021/07/01	26	78.80	33	79.21	78.80	-7	30,621	-0.02%
2021/06/30	157.3	81.85	134	84.48	79.80	23.3	30,088	0.08%	大買/大賣/
2021/06/29	131.5	77.99	146	78.68	80.20	-14.6	28,815	-0.05%	大買/大賣/
2021/06/28	7	72.90	43	72.70	74.30	-36	27,622	-0.13%
2021/06/25	10	68.07	6	68.43	67.60	4	26,994	0.01%
2021/06/24	7	68.29	7	67.64	66.80	0	26,720	0.00%
2021/06/23	25.5	69.54	17.3	68.07	65.60	8.2	26,441	0.03%
2021/06/22	21.3	67.85	20.4	68.87	69.50	0.9	25,722	0.00%
2021/06/21	1.4	63.62	10	64.40	63.20	-8.6	24,893	-0.03%
2021/06/18	1	64.80	1	65.10	64.30	0	24,773	0.00%
2021/06/17	7	64.69	5	65.66	64.70	2	24,687	0.01%
2021/06/16	9	66.26	4	65.40	64.30	5	24,501	0.02%
2021/06/15	1	63.70	13	64.09	65.80	-12	24,374	-0.05%
2021/06/11	10	65.04	8	64.79	64.10	2	24,239	0.01%
2021/06/09	2	64.30	4	63.98	63.60	-2	23,966	-0.01%
2021/06/08	5	65.76	1	66.20	65.50	4	23,840	0.02%
2021/06/07	8	64.83	8	65.11	65.20	0	23,766	0.00%
2021/06/04	24	67.65	6	67.02	66.30	18	23,647	0.08%
2021/06/03	23	67.01	11	66.56	66.70	12	23,600	0.05%
2021/06/02	26	66.82	29	67.59	67.00	-3	23,249	-0.01%
2021/06/01	18	64.00	11.2	64.80	65.60	6.8	22,815	0.03%
2021/05/31	132.2	68.35	98.1	65.96	64.20	34.1	22,585	0.15%	大買/
2021/05/28	3.1	63.54	8.2	63.72	64.40	-5.1	21,715	-0.02%
2021/05/27	1.2	60.99	2	59.95	58.60	-0.8	21,116	0.00%
2021/05/26	3	57.07	2	57.30	57.80	1	20,697	0.00%
2021/05/25	10	56.91	17	56.68	56.80	-7	20,585	-0.03%
2021/05/24	9	59.43	0	0.00	58.80	9	20,330	0.04%
2021/05/21	16	59.99	17.1	58.91	60.70	-1.1	20,101	-0.01%
2021/05/20	10.1	59.57	10	60.26	57.20	0.1	19,706	0.00%
2021/05/19	8	58.69	8	60.28	61.70	0	19,174	0.00%
2021/05/18	4	56.03	4	55.40	56.10	0	18,723	0.00%
2021/05/17	6	53.02	4	52.90	51.00	2	18,450	0.01%
2021/05/14	4	58.10	4	56.65	56.60	0	18,170	0.00%
2021/05/13	2	60.40	7	61.43	60.20	-5	17,761	-0.03%
2021/05/12	12	69.23	9.2	68.47	65.10	2.8	17,309	0.02%
2021/05/11	13	75.80	11.3	78.52	72.30	1.8	16,971	0.01%
2021/05/10	14	78.24	15	79.96	80.20	-1	16,146	-0.01%
2021/05/07	14	76.16	14	74.63	75.80	0	15,440	0.00%
2021/05/06	40	77.36	41.1	77.24	73.90	-1.1	14,956	-0.01%
2021/05/05	7.1	74.42	40	74.14	74.60	-32.9	13,962	-0.24%
2021/05/04	5.5	69.58	29.1	66.41	69.30	-23.6	13,185	-0.18%
2021/05/03	15.5	79.52	109	81.46	72.60	-93.5	12,523	-0.75%	大賣/
2021/04/29	18	76.93	19	77.22	80.50	-1	11,674	-0.01%
2021/04/28	145.2	70.92	9	70.77	73.20	136.2	10,831	1.26%	大買/鉅額交易
2021/04/27	27.3	69.94	8	69.51	70.60	19.3	10,422	0.19%
2021/04/26	0	0.00	14	65.19	66.50	-14	9,804	-0.14%
2021/04/23	4	60.63	15	59.63	60.50	-11	9,449	-0.12%
2021/04/22	27	61.83	19.1	62.35	59.30	7.9	9,050	0.09%
2021/04/21	31	58.22	25	58.78	58.90	6	8,305	0.07%
2021/04/20	9	53.68	4	52.78	56.70	5	7,636	0.07%
2021/04/19	17.2	54.35	12	55.14	55.00	5.2	7,276	0.07%
2021/04/16	14	52.71	16	53.29	53.00	-2	6,608	-0.03%
2021/04/15	16	48.98	16	49.95	52.00	0	5,951	0.00%
2021/04/14	8	48.20	4	48.21	48.00	4	5,075	0.08%
2021/04/13	8	44.88	11	44.17	44.65	-3	4,123	-0.07%
2021/04/12	5	44.34	12	44.45	44.60	-7	4,101	-0.17%
2021/04/09	3	43.58	0	0.00	43.30	3	3,980	0.08%
2021/04/08	0	0.00	6	43.40	44.50	-6	3,910	-0.15%
2021/04/07	1	41.60	0	0.00	42.00	1	3,813	0.03%
2021/04/06	1	41.80	2	41.70	41.95	-1	3,846	-0.03%
2021/04/01	0	39.85	0	0.00	40.45	0	3,714	0.00%
2021/03/31	2	39.50	0	0.00	39.65	2	3,666	0.05%
2021/03/29	5	39.80	0	0.00	39.35	5	3,761	0.13%
2021/03/25	1	39.05	0	0.00	39.25	1	4,384	0.02%
2021/03/24	1	38.80	0	0.00	38.80	1	4,457	0.02%
2021/03/23	3	39.10	0	0.00	39.15	3	4,470	0.07%
2021/03/18	0	0.00	2	39.30	39.35	-2	4,556	-0.04%
2021/03/17	2	39.48	0	0.00	39.30	2	4,842	0.04%
2021/03/16	0	0.00	7	40.24	38.95	-7	5,185	-0.13%
2021/03/15	2	40.60	0	0.00	40.80	2	5,090	0.04%
2021/03/11	2	40.15	0	0.00	39.95	2	5,153	0.04%
2021/03/10	1	41.15	2	41.08	41.15	-1	5,110	-0.02%
2021/03/09	8	40.59	5	38.95	39.40	3	4,971	0.06%
2021/03/03	2	39.10	0	0.00	39.15	2	4,974	0.04%
2021/02/26	1	39.40	1	40.25	39.30	0	5,475	0.00%
2021/02/25	4	39.70	0	0.00	39.70	4	5,626	0.07%
2021/02/24	0	0.00	6	38.90	38.80	-6	5,682	-0.11%
2021/02/23	0	0.00	8	40.10	39.80	-8	5,640	-0.14%
2021/02/22	4	38.61	0	0.00	39.00	4	5,517	0.07%
2021/02/17	6	36.40	0	0.00	36.40	6	5,390	0.11%
2021/01/20	2	34.85	0	0.00	34.10	2	5,396	0.04%
2021/01/14	0	0.00	5	35.90	36.10	-5	5,286	-0.09%
2021/01/12	1	36.95	0	0.00	37.00	1	5,156	0.02%
2021/01/06	4	39.50	0	0.00	39.35	4	5,041	0.08%
2021/01/05	2	40.03	2	40.40	40.70	0	4,969	0.00%
2020/12/30	1	40.90	1	41.25	39.70	0	4,898	0.00%
2020/12/29	0	0.00	3	40.00	39.80	-3	4,849	-0.06%
2020/12/25	2	39.05	0	0.00	39.15	2	4,718	0.04%
2020/12/22	3	41.85	5	42.06	40.30	-2	4,695	-0.04%
2020/12/21	3	40.30	3	40.57	40.75	0	4,377	0.00%
2020/12/16	0	0.00	3	38.47	38.20	-3	4,175	-0.07%
2020/12/15	2	37.90	2	37.90	37.90	0	4,254	0.00%
2020/12/14	0	0.00	2	38.65	38.55	-2	4,332	-0.05%
2020/12/11	3	40.70	18	40.69	38.70	-15	4,395	-0.34%
2020/12/10	11	41.30	3	39.88	41.00	8	4,124	0.19%
2020/12/04	3	38.70	0	0.00	38.80	3	4,018	0.07%
2020/12/01	3	38.05	0	0.00	37.60	3	4,159	0.07%
2020/11/27	0	0.00	1	39.00	38.70	-1	4,081	-0.02%
2020/11/26	7	38.05	2	38.38	38.45	5	3,993	0.13%
2020/11/25	3	37.00	11	36.87	36.85	-8	3,842	-0.21%
2020/11/24	11	34.60	5	35.15	35.15	6	3,510	0.17%
2020/11/23	2	33.53	3	33.67	33.95	-1	3,344	-0.03%
2020/11/20	1	32.95	0	0.00	32.90	1	3,234	0.03%
2020/11/19	0	0.00	2	32.60	32.55	-2	3,219	-0.06%
2020/11/18	0	0.00	2	32.65	32.20	-2	3,217	-0.06%
2020/11/17	2	32.30	0	0.00	32.05	2	3,231	0.06%
2020/11/13	0	0.00	5	32.70	32.80	-5	3,252	-0.15%
2020/11/12	2	32.35	5	33.30	31.95	-3	3,257	-0.09%
2020/10/30	0	0.00	7	32.50	31.40	-7	3,412	-0.21%
2020/10/29	8	31.87	0	0.00	32.20	8	3,392	0.24%
2020/10/27	2	32.45	1	32.80	32.70	1	3,335	0.03%
2020/10/23	1	31.40	9	31.30	31.25	-8	3,272	-0.24%
2020/10/21	0	0.00	3	30.95	31.15	-3	3,247	-0.09%
2020/10/19	0	0.00	2	31.30	31.35	-2	3,285	-0.06%
2020/10/16	2	31.00	2	30.90	30.90	0	3,292	0.00%
2020/10/15	0	0.00	1	31.95	31.95	-1	3,264	-0.03%
2020/10/13	6	32.47	0	0.00	32.50	6	3,236	0.19%
2020/10/12	4	32.73	0	0.00	32.75	4	3,232	0.12%
2020/10/08	1	32.70	0	0.00	32.35	1	3,208	0.03%
2020/10/06	5	32.43	3	32.22	32.50	2	3,159	0.06%
2020/09/28	1	30.90	0	0.00	30.60	1	3,091	0.03%
2020/09/25	4	31.25	3	30.27	30.45	1	3,080	0.03%
2020/09/24	0	0.00	1	31.10	30.65	-1	2,972	-0.03%
2020/09/23	7	32.91	0	0.00	32.25	7	2,879	0.24%
2020/09/22	0	0.00	10	32.70	32.70	-10	2,823	-0.35%
2020/09/21	2	33.38	0	0.00	33.25	2	2,760	0.07%
2020/09/18	2	34.43	7	34.27	34.35	-5	2,708	-0.18%
2020/09/17	3	33.50	2	34.10	34.45	1	2,603	0.04%
2020/09/16	0	0.00	1	32.25	33.30	-1	2,459	-0.04%
2020/09/14	1	32.00	0	0.00	31.95	1	2,295	0.04%
2020/09/11	3	33.87	3	33.63	32.15	0	2,227	0.00%
2020/09/10	1	31.95	1	32.10	32.00	0	1,944	0.00%
2020/09/09	4	30.89	5	31.32	31.95	-1	1,909	-0.05%
2020/09/08	0	0.00	10	31.50	31.25	-10	1,870	-0.53%
2020/09/07	1	33.00	1	33.15	32.80	0	1,799	0.00%
2020/09/03	1	30.70	1	31.05	30.70	0	1,575	0.00%
2020/09/02	16	30.36	3	30.15	31.00	13	1,534	0.85%
2020/09/01	1	29.75	2	29.80	29.70	-1	1,501	-0.07%
2020/08/31	3	30.37	0	0.00	29.85	3	1,474	0.20%
2020/08/27	0	0.00	1	29.45	29.05	-1	1,410	-0.07%
2020/08/26	1	29.15	0	0.00	29.05	1	1,347	0.07%
2020/08/25	10	29.15	2	29.38	29.15	8	1,347	0.59%
2020/08/24	1	28.50	1	28.95	28.95	0	1,346	0.00%
2020/08/19	3	28.93	0	0.00	28.75	3	1,286	0.23%
2020/08/17	1	29.70	2	29.60	29.40	-1	1,232	-0.08%
2020/08/11	2	29.50	0	0.00	29.80	2	1,135	0.18%
2020/08/10	0	0.00	5	29.03	29.40	-5	981	-0.51%
2020/08/06	0	0.00	2	26.80	26.45	-2	880	-0.23%
2020/08/05	3	26.38	0	0.00	26.75	3	881	0.34%
2020/07/28	4	25.00	0	0.00	24.80	4	888	0.45%
2020/07/24	2	26.75	0	0.00	26.40	2	875	0.23%
2020/07/23	0	0.00	2	25.90	26.00	-2	832	-0.24%
2020/07/21	0	0.00	1	25.10	25.10	-1	824	-0.12%
2020/07/20	0	0.00	2	25.00	25.00	-2	823	-0.24%
2020/07/17	2	25.35	1	24.75	24.90	1	823	0.12%
2020/07/10	0	0.00	1	25.05	24.95	-1	793	-0.13%
2020/06/19	1	25.10	0	0.00	25.10	1	894	0.11%
2020/06/12	1	25.00	0	0.00	25.50	1	1,093	0.09%
2020/06/08	1	26.95	1	26.60	26.65	0	1,222	0.00%
2020/06/05	0	0.00	1	25.80	25.70	-1	1,190	-0.08%
2020/06/04	1	25.75	0	0.00	25.25	1	1,195	0.08%
2020/06/03	1	25.60	0	0.00	25.55	1	1,204	0.08%
2020/06/02	1	25.15	2	25.20	25.25	-1	1,199	-0.08%
2020/05/28	1	24.80	1	25.25	25.30	0	1,178	0.00%
2020/05/25	0	0.00	1	24.00	24.20	-1	1,182	-0.08%
2020/05/07	0	0.00	1	24.65	24.65	-1	1,188	-0.08%
2020/05/06	1	24.45	0	0.00	24.25	1	1,201	0.08%
2020/04/30	0	0.00	5	24.17	24.00	-5	1,171	-0.43%
2020/04/28	5	22.70	0	0.00	22.80	5	1,213	0.41%
2020/04/27	0	0.00	1	22.60	22.65	-1	1,244	-0.08%
2020/04/20	1	23.00	0	0.00	23.40	1	1,284	0.08%
2020/04/17	0	0.00	1	23.25	23.20	-1	1,384	-0.07%
2020/04/14	0	0.00	1	22.30	22.50	-1	1,399	-0.07%
2020/04/13	1	21.90	0	0.00	22.15	1	1,403	0.07%
2020/03/30	0	0.00	2	21.15	21.25	-2	1,518	-0.13%
2020/03/26	1	21.20	0	0.00	21.60	1	1,513	0.07%
2020/03/23	0	19.60	0	0.00	19.70	0	1,479	0.00%
2020/03/17	1	20.95	0	0.00	20.90	1	1,456	0.07%
2020/03/12	2	27.05	5	27.25	26.70	-3	1,304	-0.23%
2020/03/11	5	28.40	0	0.00	28.20	5	1,280	0.39%
2020/03/09	2	28.40	0	0.00	28.20	2	1,257	0.16%
2020/03/06	0	0.00	4	29.10	29.05	-4	1,245	-0.32%
2020/03/02	0	0.00	2	29.25	28.80	-2	1,248	-0.16%
2020/02/21	0	0.00	1	30.25	30.20	-1	1,240	-0.08%
2020/02/20	1	30.20	0	0.00	30.20	1	1,240	0.08%
2020/02/05	2	30.68	0	0.00	30.45	2	1,213	0.16%
2020/01/13	1	32.85	0	0.00	32.10	1	1,034	0.10%
2020/01/10	2	31.40	1	31.40	31.35	1	965	0.10%
2020/01/07	2	31.23	0	0.00	31.20	2	937	0.21%
2019/12/30	0	0.00	2	31.70	31.70	-2	849	-0.24%
2019/12/27	0	0.00	2	30.85	30.85	-2	795	-0.25%
2019/12/26	0	0.00	3	30.55	30.30	-3	775	-0.39%
2019/12/25	1	30.50	0	0.00	30.30	1	772	0.13%
2019/12/24	3	30.65	0	0.00	30.50	3	769	0.39%
2019/12/20	1	30.80	0	0.00	30.80	1	734	0.14%
2019/12/18	1	31.00	0	0.00	31.15	1	726	0.14%
2019/12/16	1	30.85	0	0.00	30.90	1	674	0.15%
2019/11/19	0	0.00	1	27.75	27.95	-1	624	-0.16%
2019/10/22	1	29.30	0	0.00	29.25	1	859	0.12%
2019/09/25	0	0.00	2	29.10	29.10	-2	973	-0.21%
2019/09/09	0	0.00	4	27.90	27.85	-4	964	-0.41%
2019/09/05	2	28.30	0	0.00	28.20	2	952	0.21%
2019/08/28	0	0.00	3	26.65	27.10	-3	944	-0.32%
2019/08/27	0	0.00	4	26.30	26.20	-4	939	-0.43%
2019/08/19	1	26.95	0	0.00	26.85	1	932	0.11%
2019/08/14	0	0.00	10	28.00	27.90	-10	888	-1.13%
2019/07/30	2	31.30	0	0.00	30.95	2	885	0.23%
2019/07/25	2	31.00	2	31.00	30.80	0	851	0.00%
2019/07/22	4	31.55	4	31.40	31.35	0	841	0.00%
2019/07/19	0	0.00	1	31.15	31.15	-1	832	-0.12%
2019/07/16	1	30.15	0	0.00	30.45	1	767	0.13%
2019/06/26	3	31.05	0	0.00	31.00	3	927	0.32%
2019/06/25	1	31.05	0	0.00	31.05	1	935	0.11%
2019/06/18	0	0.00	0	31.20	31.10	0	1,002	0.00%
2019/06/06	0	0.00	1	31.35	31.15	-1	1,236	-0.08%
2019/05/30	0	0.00	1	30.95	30.90	-1	1,252	-0.08%
2019/05/28	2	31.25	0	0.00	31.90	2	1,287	0.16%
2019/05/23	0	0.00	1	30.85	30.85	-1	1,339	-0.07%
2019/05/21	1	31.00	0	0.00	30.90	1	1,376	0.07%
2019/05/20	0	0.00	1	30.35	30.70	-1	1,438	-0.07%
2019/05/16	1	29.70	0	0.00	29.90	1	1,444	0.07%
2019/04/17	1	30.85	1	30.75	30.80	0	1,785	0.00%
2019/04/16	0	0.00	2	30.90	30.90	-2	1,793	-0.11%
2019/04/15	1	30.90	0	0.00	31.20	1	1,821	0.05%
2019/04/11	0	0.00	0.2	31.70	31.50	-0.2	1,814	-0.01%
2019/04/10	0	0.00	1	31.85	31.70	-1	1,801	-0.06%
2019/03/26	1	32.80	2	32.75	32.80	-1	1,991	-0.05%
2019/03/25	0	0.00	1	32.80	32.75	-1	2,000	-0.05%
2019/03/21	1	33.75	2	33.60	33.55	-1	1,984	-0.05%
2019/03/20	0	0.00	1	33.25	33.25	-1	1,958	-0.05%
2019/03/19	1	34.00	0	0.00	33.90	1	1,903	0.05%
2019/03/18	4	34.09	9	34.06	34.10	-5	1,888	-0.26%
2019/03/15	6	33.60	0	0.00	33.80	6	1,858	0.32%
2019/03/13	3	32.80	0	0.00	32.85	3	1,819	0.16%
2019/03/05	5	33.00	0	0.00	33.00	5	1,977	0.25%
2019/03/04	0	0.00	2	32.55	33.00	-2	1,990	-0.10%
2019/02/27	1	32.55	0	0.00	32.40	1	2,056	0.05%
2019/02/25	0	0.00	7	32.75	32.70	-7	2,095	-0.33%
2019/02/21	1	32.55	1	32.50	32.35	0	2,084	0.00%
2019/02/19	7	32.55	0	0.00	32.25	7	2,107	0.33%
2019/02/18	2	31.30	0	0.00	31.65	2	2,156	0.09%
2019/02/15	0	0.00	1	31.10	31.10	-1	2,327	-0.04%
2019/02/13	4	31.68	0	0.00	31.65	4	2,380	0.17%
2019/01/30	0	0.00	1	32.35	32.30	-1	2,353	-0.04%
2019/01/29	0	0.00	2	32.10	32.10	-2	2,364	-0.08%
2019/01/25	2	31.75	1	31.50	31.60	1	2,453	0.04%
2019/01/24	1	31.90	4	32.00	31.75	-3	2,469	-0.12%
2019/01/22	1	30.45	0	0.00	30.45	1	2,456	0.04%
2019/01/21	0	0.00	3	30.30	30.35	-3	2,512	-0.12%
2019/01/18	3	30.70	0	0.00	30.55	3	2,564	0.12%
2019/01/17	0	0.00	3	30.58	30.45	-3	2,632	-0.11%
2019/01/14	4	31.00	0	0.00	30.65	4	2,778	0.14%
2019/01/11	0	0.00	2	31.15	31.15	-2	2,835	-0.07%
2019/01/10	0	0.00	2	31.30	31.30	-2	2,894	-0.07%
2019/01/08	0	0.00	2	31.23	31.65	-2	2,978	-0.07%
2019/01/07	2	30.85	0	0.00	31.15	2	3,001	0.07%
2019/01/04	0	0.00	3	30.07	30.10	-3	3,074	-0.10%
2019/01/03	0	0.00	6	30.90	30.60	-6	3,196	-0.19%
2019/01/02	1	31.10	1	31.20	31.10	0	3,279	0.00%
2018/12/25	2	31.13	0	0.00	31.20	2	3,912	0.05%
2018/12/24	1	31.90	1	31.65	31.70	0	4,019	0.00%
2018/12/22	10	32.21	3	32.27	32.00	7	4,175	0.17%
2018/12/19	1	30.30	2	30.25	30.40	-1	5,218	-0.02%
2018/12/18	3	31.32	1	31.30	31.20	2	5,994	0.03%
2018/12/14	2	31.48	1	31.45	31.45	1	6,551	0.02%
2018/12/11	0	0.00	1	31.50	31.55	-1	7,000	-0.01%
2018/12/05	1	32.75	1	32.70	32.55	0	7,288	0.00%
2018/12/04	1	33.55	1	33.70	33.20	0	7,306	0.00%
2018/11/30	0	0.00	2	32.15	32.55	-2	7,303	-0.03%
2018/11/26	1	31.80	0	0.00	32.60	1	7,229	0.01%
2018/11/23	1	32.40	1	32.20	32.30	0	7,153	0.00%
2018/11/16	1	34.85	2	34.40	34.30	-1	7,224	-0.01%
2018/11/15	5.1	34.98	2	34.65	35.00	3.1	7,199	0.04%
2018/11/14	4.1	34.21	2	35.05	34.70	2.1	7,090	0.03%
2018/11/13	1	31.10	0	0.00	32.50	1	6,940	0.01%
2018/11/12	1	32.55	1	32.10	32.15	0	6,896	0.00%
2018/11/07	0	0.00	1	33.45	33.60	-1	6,873	-0.01%
2018/11/02	4	34.54	4	34.43	33.60	0	6,841	0.00%
2018/11/01	1	33.20	2	33.50	33.20	-1	6,788	-0.01%
2018/10/29	1	31.75	1	32.25	32.10	0	6,710	0.00%
2018/10/25	1	31.80	2	31.90	32.00	-1	6,643	-0.02%
2018/10/24	1	34.20	1	33.85	33.90	0	6,592	0.00%
2018/10/22	4	35.91	2	35.75	35.75	2	6,548	0.03%
2018/10/19	4	35.39	4	35.45	35.35	0	6,575	0.00%
2018/10/17	4	36.45	2	36.25	35.95	2	6,503	0.03%
2018/10/16	4	36.96	0	0.00	36.20	4	6,460	0.06%
2018/10/12	2	36.70	1	37.10	37.20	1	6,407	0.02%
2018/10/11	2	35.50	1	35.50	35.45	1	6,363	0.02%
2018/10/08	0	0.00	1	39.90	39.70	-1	6,244	-0.02%
2018/10/05	5	40.49	2	39.05	39.90	3	6,184	0.05%
2018/10/04	1	41.05	1	41.75	41.50	0	6,058	0.00%
2018/10/03	36	42.87	8	43.92	40.80	28	5,932	0.47%
2018/10/02	17	43.70	13	43.96	43.70	4	5,675	0.07%
2018/10/01	18	44.30	9	43.96	44.85	9	5,602	0.16%
2018/09/28	53	45.46	26	46.43	45.10	27	5,451	0.50%
2018/09/27	61	46.44	59	46.94	46.60	2	5,147	0.04%
2018/09/26	106	46.84	121	46.48	46.90	-15	4,805	-0.31%	大買/大賣/
2018/09/25	38	45.45	70	44.43	46.40	-32	4,335	-0.74%
2018/09/21	43	42.28	46	42.02	42.30	-3	3,498	-0.09%
2018/09/20	41	39.27	51	39.73	39.80	-10	3,132	-0.32%
2018/09/19	11	38.84	4	39.31	38.65	7	2,957	0.24%
2018/09/18	14	38.23	22	38.61	38.50	-8	2,880	-0.28%
2018/09/17	0	0.00	6	37.43	38.00	-6	2,791	-0.21%
2018/09/14	7	36.14	8	35.94	36.40	-1	2,698	-0.04%
2018/09/13	16	36.63	9	36.61	36.75	7	2,680	0.26%
2018/09/12	2	35.58	8	35.98	36.10	-6	2,597	-0.23%
2018/09/10	2	34.00	0	0.00	33.95	2	2,706	0.07%
2018/08/24	5	36.34	0	0.00	36.15	5	3,567	0.14%
2018/08/23	3	37.13	12	37.55	37.40	-9	3,634	-0.25%
2018/08/17	0	0.00	1	35.30	35.00	-1	3,649	-0.03%
2018/08/08	1	38.40	0	0.00	38.20	1	3,936	0.03%
2018/08/01	5	37.66	0	0.00	38.40	5	4,782	0.10%
2018/07/31	1	38.30	1	38.10	38.20	0	4,835	0.00%
2018/07/26	4	38.50	2	38.55	38.50	2	5,470	0.04%
2018/07/25	1	36.85	1	36.90	36.85	0	5,771	0.00%
2018/07/24	2	35.65	0	0.00	35.70	2	6,003	0.03%
2018/07/09	2	38.80	2	39.00	39.25	0	9,777	0.00%
2018/07/03	0	0.00	50	38.90	38.75	-50	11,782	-0.42%
2018/06/28	0	0.00	1	38.30	38.30	-1	13,707	-0.01%
2018/06/27	1	38.70	1	39.30	38.45	0	14,509	0.00%
2018/06/25	1	39.20	4	40.16	38.60	-3	14,985	-0.02%
2018/06/22	2	40.53	2	40.40	40.35	0	14,959	0.00%
2018/06/20	3	41.02	2	41.20	41.05	1	14,944	0.01%
2018/06/19	4	42.78	3	43.32	41.90	1	14,860	0.01%
2018/06/15	2	41.80	0	0.00	41.35	2	14,688	0.01%
2018/06/14	2	43.80	1	43.80	41.80	1	14,634	0.01%
2018/06/07	0	0.00	2	41.80	41.40	-2	14,066	-0.01%
2018/06/06	2	42.00	60	41.90	41.70	-58	14,083	-0.41%
2018/06/04	22	41.94	23	41.97	41.65	-1	13,996	-0.01%
2018/06/01	1	40.55	0	0.00	41.45	1	13,910	0.01%
2018/05/31	1	41.10	1	40.50	40.00	0	13,811	0.00%
2018/05/25	1	41.60	1	41.55	41.30	0	13,857	0.00%
2018/05/15	3	42.53	13	42.08	41.90	-10	14,067	-0.07%
2018/05/14	1	39.30	2	39.33	39.85	-1	13,964	-0.01%
2018/05/11	14	40.36	15	39.93	39.20	-1	14,013	-0.01%
2018/05/10	2	39.58	1	39.25	39.05	1	14,003	0.01%
2018/05/09	2	41.10	0	0.00	40.50	2	13,898	0.01%
2018/05/08	0	0.00	1	39.60	39.35	-1	13,790	-0.01%
2018/05/07	0	0.00	10	40.00	39.50	-10	13,729	-0.07%
2018/05/04	2	39.50	5	39.62	39.50	-3	13,639	-0.02%
2018/05/03	16	38.25	14	38.53	38.85	2	13,515	0.01%
2018/05/02	3	42.72	5	40.77	40.35	-2	13,210	-0.02%
2018/04/30	7	45.20	9	45.83	44.80	-2	12,872	-0.02%
2018/04/27	5	43.14	3	43.55	43.95	2	12,666	0.02%
2018/04/26	8	44.18	10	43.82	42.60	-2	12,442	-0.02%
2018/04/25	76	47.13	7	47.66	47.30	69	11,987	0.58%
2018/04/24	17	50.43	12	49.24	48.55	5	11,725	0.04%
2018/04/23	2	47.88	79	48.22	50.00	-77	10,956	-0.70%
2018/04/20	11	45.89	10	46.20	45.75	1	10,518	0.01%
2018/04/19	1	46.75	2	45.75	45.75	-1	10,238	-0.01%
2018/04/18	2	45.70	0	0.00	45.05	2	9,880	0.02%
2018/04/17	3	46.00	9	44.66	44.20	-6	9,674	-0.06%
2018/04/16	0	0.00	1	45.00	43.30	-1	9,341	-0.01%
2018/04/13	0	0.00	5	43.80	42.70	-5	9,143	-0.05%
2018/04/12	4	45.53	3	45.15	45.00	1	8,970	0.01%
2018/04/10	17	46.16	14	45.08	45.80	3	8,194	0.04%
2018/04/09	1	42.25	4	42.68	44.30	-3	7,423	-0.04%
2018/04/03	6	39.70	6	39.84	40.30	0	7,016	0.00%
2018/04/02	64	39.40	30	40.52	39.00	34	6,619	0.51%
2018/03/31	51	39.16	96	39.21	39.70	-45	6,123	-0.73%
2018/03/30	16	36.79	20	36.25	37.00	-4	5,122	-0.08%
2018/03/29	0	0.00	9	32.03	33.65	-9	4,311	-0.21%
2018/03/23	1	29.40	1	29.20	29.30	0	3,660	0.00%
2018/03/14	1	29.85	1	29.95	29.85	0	3,596	0.00%
2018/03/12	1	29.50	0	0.00	29.50	1	3,579	0.03%
2018/03/02	1	31.05	0	0.00	31.15	1	3,556	0.03%
2018/03/01	0	0.00	14	31.78	31.70	-14	3,528	-0.40%
2018/02/27	2	31.38	0	0.00	31.20	2	3,427	0.06%
2018/02/22	0	0.00	2	30.85	30.65	-2	3,147	-0.06%
2018/02/07	5	31.00	2	30.50	30.40	3	3,048	0.10%
2018/01/31	20	30.85	3	30.95	31.00	17	2,708	0.63%
2018/01/30	0	0.00	2	29.55	29.60	-2	2,567	-0.08%
2018/01/29	2	30.78	0	0.00	30.40	2	2,545	0.08%
2018/01/23	1	29.80	0	0.00	29.75	1	2,470	0.04%
2018/01/19	0	0.00	2	29.00	29.00	-2	2,351	-0.09%
2018/01/09	0	0.00	1	29.25	29.35	-1	2,372	-0.04%
2018/01/08	0	0.00	10	29.55	29.65	-10	2,358	-0.42%
2018/01/05	1	29.10	0	0.00	29.05	1	2,311	0.04%
2018/01/03	2	29.18	1	29.05	28.95	1	2,282	0.04%
2018/01/02	1	28.70	0	0.00	28.70	1	2,234	0.04%