新光鋼 (2031)-群益金鼎-內湖券商分點個股進出

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
58.9
漲跌
▲0.2
漲幅
+0.34%
成交量
938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－群益金鼎-內湖券商分點個股進出

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

群益金鼎-內湖券商分點個股進出
群益金鼎-內湖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	1	58.60	10	58.30	59.50	-9	2,969	-0.30%
2024/04/18	10	60.20	1	60.40	60.20	9	2,951	0.30%
2024/04/16	1.2	58.75	0	0.00	58.40	1.2	2,947	0.04%
2024/04/12	1	60.30	0	0.00	60.10	1	2,946	0.03%
2024/04/11	2	60.70	0	0.00	61.00	2	2,953	0.07%
2024/04/10	1	62.20	0	0.00	61.70	1	2,937	0.03%
2024/04/09	0	0.00	2	65.00	64.40	-2	2,904	-0.07%
2024/04/02	1	61.10	0	0.00	61.10	1	2,828	0.04%
2024/03/29	1	61.10	0	0.00	61.50	1	2,917	0.03%
2024/03/28	1	62.10	0	0.00	62.10	1	3,061	0.03%
2024/03/27	0	0.00	1	63.00	62.90	-1	3,124	-0.03%
2024/03/21	1	63.10	2	64.40	63.10	-1	4,125	-0.02%
2024/03/20	1	62.50	0	0.00	61.90	1	4,344	0.02%
2024/03/18	0	0.00	1	64.00	63.00	-1	4,223	-0.02%
2024/03/15	1	62.10	1	62.00	62.30	0	4,150	0.00%
2024/03/13	1	59.80	0	0.00	60.10	1	4,100	0.02%
2024/03/11	1	60.10	0	0.00	60.10	1	4,060	0.02%
2024/03/08	2	63.10	1	61.50	61.20	1	4,041	0.02%
2024/03/07	1	64.10	0	0.00	64.50	1	4,007	0.02%
2024/03/01	1	66.80	0	0.00	66.80	1	3,824	0.03%
2024/02/29	0	0.00	1	66.80	66.80	-1	3,755	-0.03%
2024/02/27	1	64.50	0	0.00	64.80	1	3,652	0.03%
2024/02/26	0	0.00	1	66.00	65.60	-1	3,587	-0.03%
2024/02/20	0	0.00	1	61.00	61.00	-1	3,290	-0.03%
2024/02/19	0	0.00	1	61.80	61.80	-1	3,280	-0.03%
2024/02/16	0	0.00	1	60.00	59.80	-1	3,237	-0.03%
2024/02/15	0	0.00	2	58.55	58.60	-2	3,198	-0.06%
2024/02/02	0	0.00	1	57.50	56.70	-1	3,154	-0.03%
2024/01/09	1	56.00	0	0.00	55.40	1	3,004	0.03%
2023/12/28	2	58.45	0	0.00	58.20	2	2,881	0.07%
2023/12/22	1	61.30	0.2	61.30	60.60	0.8	2,552	0.03%
2023/12/21	0	0.00	1	62.00	61.70	-1	2,485	-0.04%
2023/12/20	1	59.40	1	59.90	60.10	0	2,332	0.00%
2023/12/19	0	0.00	3	60.30	60.10	-3	2,165	-0.14%
2023/12/15	0	0.00	3	55.43	56.40	-3	1,433	-0.21%
2023/12/07	0	0.00	1	52.40	51.70	-1	1,191	-0.08%
2023/12/06	1	51.50	0	0.00	51.70	1	1,169	0.09%
2023/11/29	1	49.85	0	0.00	49.85	1	1,133	0.09%
2023/11/23	0.2	48.80	0	0.00	48.90	0.2	1,122	0.02%
2023/11/20	10	48.64	0	0.00	48.60	10	1,099	0.91%
2023/11/16	1	48.30	0	0.00	48.30	1	1,119	0.09%
2023/11/09	0	0.00	2	47.80	47.95	-2	1,162	-0.17%
2023/10/31	2	46.50	0	0.00	46.60	2	1,481	0.14%
2023/10/17	0	0.00	3	47.90	47.30	-3	1,861	-0.16%
2023/10/16	3	47.15	1	47.70	47.90	2	1,879	0.11%
2023/10/11	1	46.00	0	0.00	46.10	1	1,913	0.05%
2023/09/05	1	49.40	0	0.00	49.00	1	2,181	0.05%
2023/09/04	0	0.00	1	49.30	49.35	-1	2,181	-0.05%
2023/09/01	0	0.00	1	47.55	47.45	-1	2,174	-0.05%
2023/08/28	0	0.00	2	45.45	45.60	-2	2,260	-0.09%
2023/08/21	1	46.20	0	0.00	46.15	1	2,365	0.04%
2023/08/11	3	49.55	0	0.00	49.55	3	2,793	0.11%
2023/08/09	1	50.80	0	0.00	51.00	1	2,751	0.04%
2023/08/04	0	0.00	2	52.10	52.00	-2	2,689	-0.07%
2023/08/01	0	0.00	1	49.80	50.00	-1	2,511	-0.04%
2023/07/31	0	0.00	2	49.00	48.65	-2	2,473	-0.08%
2023/07/27	1	47.45	1	48.00	47.40	0	2,412	0.00%
2023/07/26	0	0.00	1	46.75	46.80	-1	2,434	-0.04%
2023/07/11	0	0.00	1	43.35	43.25	-1	3,773	-0.03%
2023/07/05	1	46.45	0	0.00	46.50	1	3,749	0.03%
2023/06/13	1	46.40	0	0.00	46.70	1	4,041	0.02%
2023/06/09	1	47.70	0	0.00	48.20	1	4,013	0.02%
2023/06/05	1	48.00	0	0.00	48.20	1	3,966	0.03%
2023/06/02	1	47.60	0	0.00	47.70	1	3,930	0.03%
2023/06/01	0	0.00	1	48.60	48.30	-1	3,893	-0.03%
2023/05/30	1	47.40	0	0.00	47.60	1	3,932	0.03%
2023/05/29	0	0.00	1	49.10	48.80	-1	3,909	-0.03%
2023/05/23	7	49.07	8	49.48	49.50	-1	3,834	-0.03%
2023/05/22	15	46.89	9	46.61	47.20	6	3,703	0.16%
2023/05/19	11	49.17	17	49.61	49.75	-6	3,560	-0.17%
2023/05/15	0	0.00	1	44.70	44.90	-1	3,405	-0.03%
2023/05/10	1	46.00	9	47.01	47.05	-8	3,417	-0.23%
2023/05/09	1	44.80	0	0.00	44.75	1	3,377	0.03%
2023/05/08	0	0.00	7	46.60	46.40	-7	3,357	-0.21%
2023/05/02	2	47.55	1	46.95	47.45	1	3,457	0.03%
2023/04/28	6	48.85	0	0.00	48.85	6	3,432	0.17%
2023/04/27	0	0.00	108	48.67	49.65	-108	3,416	-3.16%	大賣/鉅額交易
2023/04/26	54	48.47	4	48.20	47.95	50	3,343	1.50%
2023/04/25	61	48.31	203	48.75	48.20	-142	3,305	-4.30%	大賣/鉅額交易
2023/04/24	91	50.16	154	50.74	49.80	-63	3,135	-2.01%	大賣/
2023/04/21	130	52.57	140	50.63	53.60	-10	2,823	-0.35%	大買/大賣/
2023/04/20	387	48.00	116	49.39	48.80	271	2,378	11.39%	大買/大賣/鉅額交易
2023/04/19	0	0.00	0	47.17	46.35	0	2,220	0.00%
2023/04/17	0	0.00	1	47.00	47.00	-1	2,185	-0.05%
2023/04/10	1.1	46.04	0	0.00	45.75	1.1	2,190	0.05%
2023/03/28	0	0.00	1	46.80	47.00	-1	2,514	-0.04%
2023/03/23	0	0.00	100	47.71	48.00	-100	2,648	-3.78%
2023/03/22	150	47.80	100	47.53	47.70	50	2,646	1.89%	大買/
2023/03/21	50	47.45	1	47.80	47.50	49	2,725	1.80%
2023/03/17	0	0.00	21	44.08	45.70	-21	2,651	-0.79%
2023/03/16	21	43.66	0	0.00	43.60	21	2,569	0.82%
2023/03/14	0	0.00	1	45.80	45.70	-1	2,564	-0.04%
2023/03/08	0	45.65	0	0.00	45.55	0	2,542	0.00%
2023/03/06	0	0.00	5	45.90	45.75	-5	2,544	-0.20%
2023/03/02	0	0.00	11	44.35	45.25	-11	2,549	-0.43%
2023/03/01	12	43.72	0	0.00	43.30	12	2,504	0.48%
2023/02/24	0	0.00	3	44.17	44.70	-3	2,470	-0.12%
2023/02/22	1	44.50	0	0.00	44.25	1	2,466	0.04%
2023/02/21	2	45.38	0	0.00	45.45	2	2,456	0.08%
2023/02/14	0	0.00	2	45.15	45.15	-2	2,627	-0.08%
2023/02/13	1	44.20	0	0.00	44.55	1	2,638	0.04%
2023/02/10	6	45.31	0	0.00	45.00	6	2,609	0.23%
2023/02/09	1	46.00	0	0.00	45.90	1	2,581	0.04%
2023/02/08	1	47.00	0	0.00	46.75	1	2,559	0.04%
2023/02/06	0	0.00	30	48.14	46.90	-30	2,534	-1.18%
2023/02/03	30	47.75	0	0.00	47.60	30	2,504	1.20%
2023/02/01	0	0.00	1	47.20	47.90	-1	2,475	-0.04%
2023/01/31	25	48.61	27	48.17	48.40	-2	2,415	-0.08%
2023/01/30	0	0.00	1	46.60	46.60	-1	2,314	-0.04%
2023/01/12	0	0.00	1	44.65	44.85	-1	2,243	-0.04%
2023/01/11	2	43.55	3	44.17	43.80	-1	2,195	-0.05%
2023/01/10	3	43.60	0	0.00	43.50	3	2,173	0.14%
2022/12/29	1	42.00	1	42.45	42.00	0	2,104	0.00%
2022/12/23	1	44.80	0	0.00	44.00	1	2,043	0.05%
2022/12/21	0	0.00	1	42.35	41.55	-1	1,821	-0.05%
2022/12/15	5	41.99	4	41.98	42.10	1	1,633	0.06%
2022/12/14	0	0.00	1	40.70	40.50	-1	1,535	-0.07%
2022/12/13	3	41.70	4	39.56	41.70	-1	1,483	-0.07%
2022/12/12	0	0.00	5	38.65	39.05	-5	1,359	-0.37%
2022/12/09	2	39.15	0	0.00	39.25	2	1,357	0.15%
2022/12/06	1	38.65	1	39.25	38.75	0	1,348	0.00%
2022/11/16	5	37.60	0	0.00	37.35	5	1,476	0.34%
2022/11/15	0	0.00	1	37.50	37.50	-1	1,428	-0.07%
2022/11/10	1	34.30	0	0.00	34.40	1	1,308	0.08%
2022/10/20	0	0.00	1	35.70	36.00	-1	1,839	-0.05%
2022/09/26	1	35.10	0	0.00	34.45	1	2,027	0.05%
2022/09/08	0	0.00	1	38.60	38.80	-1	2,242	-0.04%
2022/09/07	5	37.35	5	37.55	36.30	0	2,193	0.00%
2022/08/12	0	0.00	5	37.35	38.20	-5	2,268	-0.22%
2022/08/11	0	0.00	1	36.65	36.80	-1	2,251	-0.04%
2022/08/10	0	0.00	5	35.90	36.00	-5	2,304	-0.22%
2022/08/09	4	34.90	4	35.20	35.55	0	2,351	0.00%
2022/08/08	0	0.00	5	35.40	35.45	-5	2,421	-0.21%
2022/08/04	5	34.30	5	34.55	34.60	0	2,699	0.00%
2022/08/03	6	35.15	0	0.00	35.20	6	2,871	0.21%
2022/08/02	10	36.90	0	0.00	36.55	10	2,922	0.34%
2022/08/01	5	37.15	15	37.70	37.85	-10	2,926	-0.34%
2022/07/29	5	35.10	5	35.20	35.20	0	2,869	0.00%
2022/07/18	0	0.00	40	34.67	35.00	-40	3,363	-1.19%
2022/07/15	10	33.85	11	34.00	34.05	-1	3,411	-0.03%
2022/07/14	0	0.00	9	34.43	34.45	-9	3,619	-0.25%
2022/07/12	40	34.35	0	0.00	32.90	40	3,854	1.04%
2022/07/11	20	34.45	21	34.68	34.95	-1	4,111	-0.02%
2022/07/08	0	0.00	30	35.00	35.00	-30	4,425	-0.68%
2022/07/06	40	34.78	0	0.00	34.10	40	4,607	0.87%
2022/07/05	20	38.70	30	39.06	39.30	-10	4,714	-0.21%
2022/07/01	0	0.00	6	38.40	37.85	-6	4,928	-0.12%
2022/06/30	10	39.80	0	0.00	39.65	10	5,169	0.19%
2022/06/28	8	41.18	0	0.00	41.15	8	5,341	0.15%
2022/06/27	0	0.00	4	41.20	41.90	-4	5,411	-0.07%
2022/06/24	2	40.10	2	40.65	40.55	0	5,472	0.00%
2022/06/23	0	0.00	1	40.10	40.20	-1	5,563	-0.02%
2022/06/22	4	40.85	0	0.00	40.60	4	5,704	0.07%
2022/06/21	2	41.50	4	42.45	42.35	-2	5,876	-0.03%
2022/06/20	4	42.00	2	42.85	41.50	2	5,941	0.03%
2022/06/14	0	0.00	1	46.40	46.85	-1	6,001	-0.02%
2022/06/08	1	50.40	0	0.00	50.30	1	6,283	0.02%
2022/06/07	10	50.40	19	50.75	50.70	-9	6,319	-0.14%
2022/06/06	0	0.00	12	50.25	50.30	-12	6,345	-0.19%
2022/06/02	6	49.68	0	0.00	49.65	6	6,427	0.09%
2022/06/01	15	50.33	2	50.45	50.20	13	6,485	0.20%
2022/05/31	3	49.80	0	0.00	49.90	3	6,505	0.05%
2022/05/30	0	0.00	3	50.37	50.20	-3	6,532	-0.05%
2022/05/27	8	49.32	7	49.62	49.70	1	6,570	0.02%
2022/05/25	0	0.00	2	47.45	48.55	-2	6,898	-0.03%
2022/05/24	1	49.35	0	0.00	48.15	1	6,930	0.01%
2022/05/20	2	48.88	3	48.70	48.65	-1	6,929	-0.01%
2022/05/19	4	48.18	0	0.00	48.30	4	7,060	0.06%
2022/05/18	0	0.00	2	50.00	50.00	-2	7,041	-0.03%
2022/05/13	5	49.90	0	0.00	49.70	5	6,918	0.07%
2022/05/12	2	50.30	9	51.70	50.00	-7	6,906	-0.10%
2022/05/11	8	53.19	0	0.00	52.40	8	6,732	0.12%
2022/05/09	3	58.97	0	0.00	58.00	3	6,529	0.05%
2022/05/06	5	59.94	0	0.00	60.40	5	6,495	0.08%
2022/05/04	1	61.90	0	0.00	62.00	1	6,383	0.02%
2022/05/03	1	63.00	0	0.00	63.50	1	6,305	0.02%
2022/04/28	2	65.00	0	0.00	64.20	2	6,285	0.03%
2022/04/26	1	64.30	0	0.00	65.10	1	6,193	0.02%
2022/04/25	4	66.23	0	0.00	66.10	4	6,069	0.07%
2022/04/22	3	69.83	1	70.20	69.40	2	5,992	0.03%
2022/04/21	0	0.00	1	70.10	69.50	-1	5,952	-0.02%
2022/04/20	10	71.25	7	70.60	71.40	3	5,912	0.05%
2022/04/19	4	72.43	4	73.20	72.40	0	5,733	0.00%
2022/04/18	3	73.33	11	73.53	72.90	-8	5,664	-0.14%
2022/04/15	3	74.57	4	75.90	75.50	-1	5,535	-0.02%
2022/04/14	1	75.90	5	73.98	74.80	-4	5,271	-0.08%
2022/04/13	7	71.84	2	71.85	71.20	5	4,961	0.10%
2022/04/12	0	0.00	1	71.30	70.70	-1	4,847	-0.02%
2022/04/11	0	0.00	1	71.90	69.80	-1	4,768	-0.02%
2022/04/08	2	69.25	0	0.00	69.20	2	4,625	0.04%
2022/04/07	4	71.68	2	70.70	67.90	2	4,547	0.04%
2022/04/06	4	71.55	6	70.90	70.80	-2	4,326	-0.05%
2022/03/31	2	67.20	2	66.80	67.80	0	3,960	0.00%
2022/03/30	1	66.00	1	67.30	67.40	0	3,881	0.00%
2022/03/25	1	66.40	2	66.75	68.00	-1	3,716	-0.03%
2022/03/24	7	66.96	13	66.58	66.00	-6	3,626	-0.17%
2022/03/23	0	0.00	4	65.18	65.30	-4	3,518	-0.11%
2022/03/18	2	63.00	0	0.00	62.00	2	3,338	0.06%
2022/03/16	1	61.90	0	0.00	62.30	1	3,272	0.03%
2022/03/15	1	64.00	0	0.00	64.20	1	3,223	0.03%
2022/03/14	0	0.00	2	66.20	66.20	-2	3,167	-0.06%
2022/03/11	0	0.00	5	63.86	63.80	-5	3,076	-0.16%
2022/03/09	0	0.00	1	61.50	61.70	-1	2,973	-0.03%
2022/03/08	2	61.35	1	63.00	59.50	1	2,944	0.03%
2022/03/07	0	0.00	32	62.48	62.10	-32	2,860	-1.12%
2022/03/04	0	0.00	1	62.50	62.50	-1	2,805	-0.04%
2022/03/03	3	62.80	10	62.78	63.00	-7	2,793	-0.25%
2022/03/02	5	62.66	5	63.30	62.70	0	2,778	0.00%
2022/03/01	6	63.23	2	63.80	63.00	4	2,739	0.15%
2022/02/25	4	60.35	7	60.97	62.00	-3	2,577	-0.12%
2022/02/24	1	58.90	0	0.00	59.40	1	2,513	0.04%
2022/02/23	1	59.50	0	0.00	59.80	1	2,470	0.04%
2022/02/22	2	59.20	0	0.00	59.50	2	2,466	0.08%
2022/02/21	42	61.64	3	61.23	60.30	39	2,430	1.60%
2022/02/18	0	0.00	7	58.87	58.90	-7	2,301	-0.30%
2022/02/16	2	58.00	0	0.00	57.80	2	2,322	0.09%
2022/02/15	4	58.20	0	0.00	58.10	4	2,323	0.17%
2022/02/14	3	58.30	7	58.93	58.90	-4	2,375	-0.17%
2022/02/10	0	0.00	7	58.06	58.10	-7	2,341	-0.30%
2022/02/09	0	0.00	1	56.70	57.00	-1	2,462	-0.04%
2022/02/08	1	55.40	0	0.00	56.40	1	2,451	0.04%
2022/02/07	0	0.00	1	54.90	55.50	-1	2,474	-0.04%
2022/01/10	6	56.28	0	0.00	56.00	6	2,792	0.21%
2022/01/06	0	0.00	1	57.40	57.30	-1	2,807	-0.04%
2022/01/04	1	57.10	0	0.00	57.50	1	2,874	0.03%
2022/01/03	1	57.90	0	0.00	57.50	1	2,898	0.03%
2021/12/27	1	58.40	0	0.00	58.40	1	3,041	0.03%
2021/12/24	1	59.10	6	58.95	59.00	-5	3,096	-0.16%
2021/12/23	1	60.50	0	0.00	60.00	1	3,119	0.03%
2021/12/21	1	59.00	0	0.00	59.90	1	3,097	0.03%
2021/12/20	1	60.00	5	60.12	60.00	-4	3,082	-0.13%
2021/12/17	0	0.00	7	59.14	58.80	-7	3,019	-0.23%
2021/12/16	1	57.70	0	0.00	57.30	1	2,938	0.03%
2021/12/15	0	0.00	1	57.00	57.00	-1	2,979	-0.03%
2021/12/14	1	57.00	0	0.00	56.80	1	3,001	0.03%
2021/12/03	0	0.00	1	58.00	57.30	-1	3,109	-0.03%
2021/12/02	3	57.00	0	0.00	57.30	3	3,147	0.10%
2021/12/01	1	56.80	0	0.00	57.00	1	3,181	0.03%
2021/11/30	1	56.70	0	0.00	57.30	1	3,231	0.03%
2021/11/29	1	56.30	0	0.00	56.80	1	3,269	0.03%
2021/11/25	7	59.03	1	59.10	59.00	6	3,404	0.18%
2021/11/24	1	59.20	7	58.76	58.80	-6	3,404	-0.18%
2021/11/23	5	57.10	8	57.99	57.10	-3	3,361	-0.09%
2021/11/22	1	55.70	0	0.00	56.60	1	3,586	0.03%
2021/11/17	0	0.00	4	57.00	57.10	-4	3,795	-0.11%
2021/11/16	1	56.10	0	0.00	56.20	1	3,824	0.03%
2021/11/15	3	57.23	0	0.00	56.80	3	3,881	0.08%
2021/11/11	1	59.00	1	61.00	58.70	0	4,057	0.00%
2021/11/10	1	58.50	0	0.00	58.60	1	4,129	0.02%
2021/11/08	9	60.62	9	60.90	60.00	0	4,194	0.00%
2021/11/03	0	0.00	2	58.80	59.40	-2	4,313	-0.05%
2021/11/02	1	57.90	1	59.00	57.60	0	4,284	0.00%
2021/10/29	2	57.50	0	0.00	58.20	2	4,348	0.05%
2021/10/28	0	0.00	1	59.00	59.00	-1	4,363	-0.02%
2021/10/25	0	0.00	9	56.56	56.80	-9	4,777	-0.19%
2021/10/22	3	56.00	0	0.00	55.20	3	4,893	0.06%
2021/10/21	0	0.00	1	58.30	58.20	-1	4,935	-0.02%
2021/10/20	1	56.80	1	58.10	56.70	0	5,072	0.00%
2021/10/13	0	0.00	3	56.70	55.10	-3	6,355	-0.05%
2021/10/08	3	57.93	0	0.00	57.20	3	6,758	0.04%
2021/10/07	0	0.00	2	57.00	58.80	-2	7,076	-0.03%
2021/10/05	0	0.00	1	57.90	58.60	-1	7,686	-0.01%
2021/10/04	2	57.40	0	0.00	56.80	2	7,883	0.03%
2021/10/01	9	61.71	14	59.50	59.50	-5	8,220	-0.06%
2021/09/30	0	0.00	10	62.05	63.00	-10	8,743	-0.11%
2021/09/29	1	60.70	1	60.40	60.70	0	9,439	0.00%
2021/09/28	1	61.90	0	0.00	61.50	1	10,946	0.01%
2021/09/27	8	62.40	8	63.40	62.50	0	11,719	0.00%
2021/09/22	1	62.20	0	0.00	62.20	1	14,889	0.01%
2021/09/14	7	65.53	0	0.00	65.00	7	16,733	0.04%
2021/09/13	1	66.70	0	0.00	66.80	1	17,518	0.01%
2021/09/10	2	65.90	4	66.50	66.10	-2	17,588	-0.01%
2021/09/09	3	64.73	12	65.01	65.20	-9	17,647	-0.05%
2021/09/08	0	0.00	20	64.50	64.20	-20	17,830	-0.11%
2021/09/07	3	65.93	3	66.13	65.40	0	17,941	0.00%
2021/09/06	6	66.95	2	67.40	66.30	4	18,054	0.02%
2021/09/03	5	67.64	1	68.30	66.80	4	18,234	0.02%
2021/09/02	4	68.00	0	0.00	67.60	4	18,385	0.02%
2021/09/01	14	70.10	3	70.87	69.40	11	18,473	0.06%
2021/08/31	18	70.63	15	71.16	70.30	3	18,592	0.02%
2021/08/30	2	69.15	5	69.40	69.60	-3	18,777	-0.02%
2021/08/26	7	70.07	3	72.67	69.00	4	19,337	0.02%
2021/08/24	0	0.00	11	65.15	66.30	-11	19,780	-0.06%
2021/08/23	2	65.20	1	66.70	65.80	1	20,561	0.00%
2021/08/18	2	62.80	0	0.00	67.00	2	21,600	0.01%
2021/08/16	4	69.05	0	0.00	68.40	4	22,036	0.02%
2021/08/13	3	72.17	0	0.00	72.20	3	22,349	0.01%
2021/08/12	0	0.00	8	73.88	74.10	-8	22,842	-0.04%
2021/08/11	10	72.21	2	74.50	71.50	8	23,280	0.03%
2021/08/10	2	73.10	0	0.00	72.50	2	23,465	0.01%
2021/08/09	0	0.00	3	75.70	75.80	-3	23,677	-0.01%
2021/08/05	2	74.25	4	74.65	74.20	-2	24,359	-0.01%
2021/08/04	1	76.00	0	0.00	76.10	1	24,634	0.00%
2021/08/03	2	76.10	0	0.00	76.80	2	25,439	0.01%
2021/08/02	2	76.40	2	77.55	77.50	0	26,084	0.00%
2021/07/30	3	76.70	2	77.70	75.80	1	26,449	0.00%
2021/07/29	0	0.00	7	73.57	75.00	-7	27,183	-0.03%
2021/07/28	0	0.00	2	72.85	72.50	-2	27,871	-0.01%
2021/07/27	1	72.70	3	74.47	72.10	-2	28,415	-0.01%
2021/07/26	7	75.26	1	76.40	74.70	6	29,154	0.02%
2021/07/23	2	74.40	3	74.13	73.80	-1	29,831	0.00%
2021/07/22	2	71.40	0	72.00	71.70	2	30,155	0.01%
2021/07/21	3	76.57	0	0.00	73.30	3	30,639	0.01%
2021/07/20	38	77.50	70	78.02	76.80	-32	30,768	-0.10%
2021/07/19	83	76.92	48	77.84	79.40	35	30,883	0.11%
2021/07/16	4	73.30	2	74.60	74.00	2	31,277	0.01%
2021/07/15	13	73.22	16	74.03	74.80	-3	31,829	-0.01%
2021/07/14	5	71.90	4	73.20	72.00	1	31,954	0.00%
2021/07/13	4	76.90	1	79.10	75.60	3	32,305	0.01%
2021/07/12	3	82.53	2	83.10	81.20	1	32,626	0.00%
2021/07/09	34	83.85	36	83.68	81.10	-2	33,246	-0.01%
2021/07/08	15	84.08	7	83.16	83.60	8	34,034	0.02%
2021/07/07	8	85.33	5	84.00	84.00	3	33,763	0.01%
2021/07/06	15	87.06	14	87.44	87.80	1	33,327	0.00%
2021/07/05	34	92.09	83	89.41	85.80	-49	32,680	-0.15%
2021/07/02	78	84.28	59	84.70	86.60	19	31,335	0.06%
2021/07/01	37	78.52	160	79.97	78.80	-123	30,621	-0.40%	大賣/鉅額交易
2021/06/30	35	81.94	16	84.46	79.80	19	30,088	0.06%
2021/06/29	136	79.50	148	77.72	80.20	-12	28,815	-0.04%	大買/大賣/
2021/06/28	181	72.47	57	70.70	74.30	124	27,622	0.45%	大買/鉅額交易
2021/06/25	33	67.60	49	69.07	67.60	-16	26,994	-0.06%
2021/06/24	60	67.13	49	67.83	66.80	11	26,720	0.04%
2021/06/23	27	69.34	70	70.55	65.60	-43	26,441	-0.16%
2021/06/22	135	68.73	82	67.80	69.50	53	25,722	0.21%	大買/
2021/06/21	20	63.20	20	62.90	63.20	0	24,893	0.00%
2021/06/18	2	64.55	1	64.40	64.30	1	24,773	0.00%
2021/06/17	4	66.15	4	65.90	64.70	0	24,687	0.00%
2021/06/16	0	0.00	1	66.50	64.30	-1	24,501	0.00%
2021/06/11	7	64.90	60	64.82	64.10	-53	24,239	-0.22%
2021/06/09	1	63.60	0	0.00	63.60	1	23,966	0.00%
2021/06/07	6	66.00	25	66.70	65.20	-19	23,766	-0.08%
2021/06/04	2	66.70	0	0.00	66.30	2	23,647	0.01%
2021/06/03	2	66.90	10	66.70	66.70	-8	23,600	-0.03%
2021/06/02	23	67.50	14	66.34	67.00	9	23,249	0.04%
2021/06/01	1	64.40	1	65.70	65.60	0	22,815	0.00%
2021/05/31	3	67.20	5	68.80	64.20	-2	22,585	-0.01%
2021/05/28	3	63.50	17	64.04	64.40	-14	21,715	-0.06%
2021/05/27	26	58.69	1	61.50	58.60	25	21,116	0.12%
2021/05/26	5	56.80	1	58.20	57.80	4	20,697	0.02%
2021/05/25	14	57.17	14	57.02	56.80	0	20,585	0.00%
2021/05/24	2	60.45	0	0.00	58.80	2	20,330	0.01%
2021/05/21	2	58.25	12	59.51	60.70	-10	20,101	-0.05%
2021/05/20	37	59.48	16	60.17	57.20	21	19,706	0.11%
2021/05/19	13	58.98	11	58.58	61.70	2	19,174	0.01%
2021/05/18	22	53.13	22	54.05	56.10	0	18,723	0.00%
2021/05/17	0	0.00	1	53.00	51.00	-1	18,450	-0.01%
2021/05/14	1	57.00	1	58.10	56.60	0	18,170	0.00%
2021/05/13	11	60.09	58	59.66	60.20	-47	17,761	-0.26%
2021/05/12	57	69.77	11	67.81	65.10	46	17,309	0.27%
2021/05/11	77	77.60	138	78.21	72.30	-61	16,971	-0.36%	大賣/
2021/05/10	97	78.00	21	80.16	80.20	76	16,146	0.47%
2021/05/07	47	73.99	99	73.74	75.80	-52	15,440	-0.34%
2021/05/06	66	76.41	66	76.47	73.90	0	14,956	0.00%
2021/05/05	102	72.35	49	74.17	74.60	53	13,962	0.38%	大買/
2021/05/04	20	70.33	20	68.90	69.30	0	13,185	0.00%
2021/05/03	38	80.75	34	75.21	72.60	4	12,523	0.03%
2021/04/29	74	78.34	69	78.42	80.50	5	11,674	0.04%
2021/04/28	19	70.79	33	71.25	73.20	-14	10,831	-0.13%
2021/04/27	36	70.69	66	69.51	70.60	-30	10,422	-0.29%
2021/04/26	87	65.16	107	63.44	66.50	-20	9,804	-0.20%	大賣/
2021/04/23	101	60.35	61	60.49	60.50	40	9,449	0.42%	大買/
2021/04/22	52	61.13	53	60.94	59.30	-1	9,050	-0.01%
2021/04/21	81	58.55	92	58.59	58.90	-11	8,305	-0.13%
2021/04/20	0	0.00	35	55.42	56.70	-35	7,636	-0.46%
2021/04/19	11	55.55	9	54.33	55.00	2	7,276	0.03%
2021/04/16	33	52.67	31	53.66	53.00	2	6,608	0.03%
2021/04/15	61	51.18	25	50.36	52.00	36	5,951	0.60%
2021/04/14	52	47.75	42	47.38	48.00	10	5,075	0.20%
2021/04/13	2	44.18	3	45.08	44.65	-1	4,123	-0.02%
2021/04/12	0	0.00	9	44.68	44.60	-9	4,101	-0.22%
2021/04/09	0	0.00	59	42.78	43.30	-59	3,980	-1.48%
2021/04/08	5	43.21	0	0.00	44.50	5	3,910	0.13%
2021/04/07	0	42.05	0	0.00	42.00	0	3,813	0.00%
2021/04/06	0	40.50	0	0.00	41.95	0	3,846	0.00%
2021/04/01	0	0.00	20	40.15	40.45	-20	3,714	-0.54%
2021/03/29	70	39.45	0	0.00	39.35	70	3,761	1.86%
2021/03/22	0	0.00	1	39.20	39.50	-1	4,477	-0.02%
2021/03/19	0	39.45	0	39.20	39.05	0	4,517	0.00%
2021/03/18	1	39.60	0	0.00	39.35	1	4,556	0.02%
2021/03/10	0	0.00	22	40.72	41.15	-22	5,110	-0.43%
2021/03/09	24	39.08	3	39.32	39.40	21	4,971	0.42%
2021/02/26	0	0.00	1	40.05	39.30	-1	5,475	-0.02%
2021/02/25	1	39.30	1	39.70	39.70	0	5,626	0.00%
2021/02/24	0	0.00	1	39.85	38.80	-1	5,682	-0.02%
2021/02/23	0	0.00	1	40.05	39.80	-1	5,640	-0.02%
2021/02/22	2	39.00	0	0.00	39.00	2	5,517	0.04%
2021/02/04	0	0.00	11	35.55	35.50	-11	5,428	-0.20%
2021/01/26	0	0.00	1	35.30	35.05	-1	5,401	-0.02%
2021/01/21	11	34.50	0	0.00	34.25	11	5,375	0.20%
2021/01/19	0	0.00	10	35.95	35.85	-10	5,413	-0.18%
2021/01/18	10	35.25	0	0.00	35.95	10	5,390	0.19%
2021/01/14	20	36.20	0	0.00	36.10	20	5,286	0.38%
2021/01/05	6	40.28	3	40.23	40.70	3	4,969	0.06%
2021/01/04	21	39.60	0	0.00	39.65	21	4,893	0.43%
2020/12/30	0	0.00	31	39.85	39.70	-31	4,898	-0.63%
2020/12/29	31	39.80	35	40.84	39.80	-4	4,849	-0.08%
2020/12/25	1	39.30	0	0.00	39.15	1	4,718	0.02%
2020/12/24	30	39.23	26	39.66	38.90	4	4,704	0.09%
2020/12/22	20	40.10	25	40.75	40.30	-5	4,695	-0.11%
2020/12/21	0	0.00	2	40.98	40.75	-2	4,377	-0.05%
2020/12/18	1	39.70	0	0.00	39.10	1	4,170	0.02%
2020/12/11	1	38.50	12	38.75	38.70	-11	4,395	-0.25%
2020/12/09	2	37.85	0	0.00	37.80	2	3,814	0.05%
2020/12/04	0	0.00	10	38.80	38.80	-10	4,018	-0.25%
2020/12/03	10	38.40	0	0.00	37.95	10	4,028	0.25%
2020/12/01	25	37.84	20	38.11	37.60	5	4,159	0.12%
2020/11/30	4	38.98	0	0.00	38.85	4	4,119	0.10%
2020/11/27	1	38.45	0	0.00	38.70	1	4,081	0.02%
2020/11/26	0	0.00	4	38.45	38.45	-4	3,993	-0.10%
2020/11/25	0	0.00	4	37.03	36.85	-4	3,842	-0.10%
2020/11/24	0	0.00	2	35.00	35.15	-2	3,510	-0.06%
2020/11/17	0	0.00	2	32.05	32.05	-2	3,231	-0.06%
2020/11/16	6	32.43	8	32.13	32.25	-2	3,263	-0.06%
2020/11/13	2	32.80	0	0.00	32.80	2	3,252	0.06%
2020/10/27	1	32.00	0	0.00	32.70	1	3,335	0.03%
2020/10/23	1	31.50	0	0.00	31.25	1	3,272	0.03%
2020/10/15	0	0.00	1	32.35	31.95	-1	3,264	-0.03%
2020/10/12	1	32.65	0	0.00	32.75	1	3,232	0.03%
2020/09/28	0	0.00	0.1	30.85	30.60	-0.1	3,091	0.00%
2020/09/25	2	31.10	2	30.98	30.45	0	3,080	0.00%
2020/09/21	0	0.00	2	33.85	33.25	-2	2,760	-0.07%
2020/09/18	2	34.45	12	33.98	34.35	-10	2,708	-0.37%
2020/09/17	15	33.50	2	34.38	34.45	13	2,603	0.50%
2020/09/16	1	33.25	2	32.50	33.30	-1	2,459	-0.04%
2020/09/14	2	32.13	2	31.95	31.95	0	2,295	0.00%
2020/09/11	7	32.62	4	32.20	32.15	3	2,227	0.13%
2020/09/10	2	32.03	1	31.99	32.00	1	1,944	0.05%
2020/09/09	0	0.00	20	31.64	31.95	-20	1,909	-1.05%
2020/09/08	16	31.36	182	31.65	31.25	-166	1,870	-8.87%	大賣/鉅額交易
2020/09/07	340	32.86	130.3	32.51	32.80	209.7	1,799	11.65%	大買/大賣/鉅額交易
2020/09/04	1	29.90	1	30.80	30.80	0	1,598	0.00%
2020/09/03	0	0.00	1	31.50	30.70	-1	1,575	-0.06%
2020/09/02	3	30.25	5	30.46	31.00	-2	1,534	-0.13%
2020/09/01	2	29.88	0	0.00	29.70	2	1,501	0.13%
2020/08/31	4	29.80	4	30.10	29.85	0	1,474	0.00%
2020/08/21	0	0.00	1	28.20	28.90	-1	1,357	-0.07%
2020/08/18	1	29.60	0	0.00	29.15	1	1,266	0.08%
2020/08/17	0	0.00	7	29.49	29.40	-7	1,232	-0.57%
2020/08/14	7	29.20	0	0.00	29.70	7	1,218	0.57%
2020/08/12	2	29.60	0	0.00	29.15	2	1,174	0.17%
2020/08/10	0	0.00	4	27.98	29.40	-4	981	-0.41%
2020/08/07	2	26.55	0	0.00	26.75	2	887	0.23%
2020/07/29	0	0.00	2	25.95	25.95	-2	899	-0.22%
2020/07/28	0	0.00	15	25.43	24.80	-15	888	-1.69%
2020/07/27	0	0.00	1	26.50	25.80	-1	882	-0.11%
2020/07/24	8	26.65	0	0.00	26.40	8	875	0.91%
2020/07/23	8	25.90	15	25.90	26.00	-7	832	-0.84%
2020/07/21	15	25.10	0	0.00	25.10	15	824	1.82%
2020/07/07	2	25.08	0	0.00	25.20	2	791	0.25%
2020/05/08	0.1	24.70	0	0.00	24.60	0.1	1,179	0.01%
2020/03/20	0	0.00	3.5	18.85	18.85	-3.5	1,484	-0.23%
2020/03/18	0	0.00	13	20.00	19.00	-13	1,500	-0.87%
2020/03/16	6	23.58	0	0.00	23.20	6	1,390	0.43%
2020/03/03	0	0.00	3	29.40	29.20	-3	1,244	-0.24%
2020/02/18	7	29.80	0	0.00	29.95	7	1,240	0.56%
2020/01/17	4	32.60	0	0.00	32.65	4	1,082	0.37%
2020/01/15	0	0.00	4	32.70	32.40	-4	1,060	-0.38%
2020/01/06	0	0.00	8	31.43	31.30	-8	929	-0.86%
2020/01/03	3	31.40	0	0.00	31.60	3	919	0.33%
2019/12/31	0.3	31.50	0	0.00	31.50	0.3	875	0.03%
2019/12/25	0	0.00	1	30.45	30.30	-1	772	-0.13%
2019/12/23	0	0.00	1	30.85	30.05	-1	751	-0.13%
2019/12/18	0	0.00	1	30.90	31.15	-1	726	-0.14%
2019/12/16	0	0.00	5	30.35	30.90	-5	674	-0.74%
2019/12/13	8	29.72	27	28.80	29.80	-19	614	-3.09%
2019/11/27	27	28.80	0	0.00	28.90	27	621	4.35%
2019/09/09	0	0.00	1	27.85	27.85	-1	964	-0.10%
2019/07/29	0	0.00	2	31.50	31.50	-2	876	-0.23%
2019/07/19	2	31.20	0	0.00	31.15	2	832	0.24%
2019/06/14	0	0.00	2	31.00	31.00	-2	1,100	-0.18%
2019/06/05	1	31.75	4	31.51	31.40	-3	1,234	-0.24%
2019/05/29	4	31.18	4	31.33	31.10	0	1,283	0.00%
2019/05/28	0	0.00	3	31.17	31.90	-3	1,287	-0.23%
2019/05/23	2	31.00	0	0.00	30.85	2	1,339	0.15%
2019/05/21	1	30.95	0	0.00	30.90	1	1,376	0.07%
2019/05/20	1	31.10	0	0.00	30.70	1	1,438	0.07%
2019/05/16	0	0.00	1	29.90	29.90	-1	1,444	-0.07%
2019/05/15	1	29.75	0	0.00	29.80	1	1,455	0.07%
2019/05/10	2	30.00	0	0.00	30.05	2	1,542	0.13%
2019/05/07	0	0.00	10	30.80	30.60	-10	1,603	-0.62%
2019/05/03	0	0.00	2	31.00	31.00	-2	1,736	-0.12%
2019/04/24	2	30.60	2	30.75	30.60	0	1,759	0.00%
2019/04/23	2	30.80	0	0.00	30.75	2	1,763	0.11%
2019/04/22	0	0.00	2	31.00	31.05	-2	1,770	-0.11%
2019/04/19	1	30.65	0	0.00	30.55	1	1,765	0.06%
2019/04/18	1	30.50	0	0.00	30.50	1	1,782	0.06%
2019/04/16	0	0.00	1	30.95	30.90	-1	1,793	-0.06%
2019/04/15	0	0.00	1	31.20	31.20	-1	1,821	-0.05%
2019/04/12	1	30.70	0	0.00	30.70	1	1,846	0.05%
2019/04/11	1	31.55	1	31.55	31.50	0	1,814	0.00%
2019/03/27	1	33.00	0	0.00	33.05	1	1,915	0.05%
2019/03/21	1	33.70	0	0.00	33.55	1	1,984	0.05%
2019/03/18	5	34.15	5	34.05	34.10	0	1,888	0.00%
2019/03/15	1	33.55	1	33.75	33.80	0	1,858	0.00%
2019/03/14	1	32.85	1	33.10	32.85	0	1,802	0.00%
2019/03/04	2	33.00	0	0.00	33.00	2	1,990	0.10%
2019/02/26	0	0.00	1	32.70	32.55	-1	2,100	-0.05%
2019/02/25	0	0.00	1	32.75	32.70	-1	2,095	-0.05%
2019/02/19	2	32.55	1	32.60	32.25	1	2,107	0.05%
2019/02/15	1	31.75	0	0.00	31.10	1	2,327	0.04%
2019/02/13	0	0.00	1	31.65	31.65	-1	2,380	-0.04%
2019/02/11	0	0.00	0	31.70	31.70	0	2,402	0.00%
2019/01/30	0	0.00	10	32.40	32.30	-10	2,353	-0.42%
2019/01/29	0	0.00	2	32.00	32.10	-2	2,364	-0.08%
2019/01/25	0	0.00	1	31.70	31.60	-1	2,453	-0.04%
2019/01/24	2	31.75	2	31.55	31.75	0	2,469	0.00%
2019/01/23	0	0.00	1	30.60	30.60	-1	2,408	-0.04%
2019/01/21	1	30.40	0	0.00	30.35	1	2,512	0.04%
2019/01/15	1	30.80	0	0.00	30.80	1	2,732	0.04%
2019/01/09	5	31.65	0	0.00	31.55	5	2,931	0.17%
2019/01/04	6	30.04	0	0.00	30.10	6	3,074	0.20%
2018/12/25	0	0.00	1	31.25	31.20	-1	3,912	-0.03%
2018/12/24	2	31.70	2	32.05	31.70	0	4,019	0.00%
2018/12/22	4	32.03	4	32.05	32.00	0	4,175	0.00%
2018/12/19	1	30.50	0	0.00	30.40	1	5,218	0.02%
2018/12/18	1	31.55	1	31.25	31.20	0	5,994	0.00%
2018/12/17	0	0.00	5	31.50	31.55	-5	6,366	-0.08%
2018/12/13	10	31.80	0	0.00	31.65	10	6,666	0.15%
2018/12/10	1	32.05	1	31.65	31.65	0	7,033	0.00%
2018/12/06	2	32.00	4	32.05	31.80	-2	7,305	-0.03%
2018/12/03	10	32.98	10	33.35	33.35	0	7,334	0.00%
2018/11/29	2	32.10	2	32.40	32.00	0	7,271	0.00%
2018/11/26	1	31.50	0	0.00	32.60	1	7,229	0.01%
2018/11/23	1	33.00	0	0.00	32.30	1	7,153	0.01%
2018/11/20	1	33.80	14	33.80	33.75	-13	7,098	-0.18%
2018/11/19	1	34.15	0	0.00	34.05	1	7,142	0.01%
2018/11/15	0	0.00	1	34.50	35.00	-1	7,199	-0.01%
2018/11/14	3	34.30	12	34.70	34.70	-9	7,090	-0.13%
2018/11/13	0	0.00	1	31.85	32.50	-1	6,940	-0.01%
2018/11/12	24	32.33	0	0.00	32.15	24	6,896	0.35%
2018/11/08	1	33.75	1	33.95	33.70	0	6,882	0.00%
2018/11/06	0	0.00	2	34.00	33.20	-2	6,893	-0.03%
2018/11/02	2	33.93	0	0.00	33.60	2	6,841	0.03%
2018/10/30	3	32.88	3	32.35	32.95	0	6,745	0.00%
2018/10/29	2	31.45	2	32.05	32.10	0	6,710	0.00%
2018/10/23	0	0.00	0	35.30	35.00	0	6,544	0.00%
2018/10/19	1	35.00	0	0.00	35.35	1	6,575	0.02%
2018/10/17	4	35.98	1	36.50	35.95	3	6,503	0.05%
2018/10/16	5	36.46	3	36.80	36.20	2	6,460	0.03%
2018/10/12	0	0.00	3	37.23	37.20	-3	6,407	-0.05%
2018/10/11	3	35.77	1	35.55	35.45	2	6,363	0.03%
2018/10/08	0	0.00	2	39.45	39.70	-2	6,244	-0.03%
2018/10/05	13	39.87	2	39.55	39.90	11	6,184	0.18%
2018/10/04	15	41.56	24	41.06	41.50	-9	6,058	-0.15%
2018/10/03	8	43.34	8	42.04	40.80	0	5,932	0.00%
2018/10/02	22	43.75	22	45.09	43.70	0	5,675	0.00%
2018/10/01	26	44.84	24	45.27	44.85	2	5,602	0.04%
2018/09/28	24	45.30	24	47.01	45.10	0	5,451	0.00%
2018/09/27	1	46.60	7	46.56	46.60	-6	5,147	-0.12%
2018/09/26	34	46.47	22	46.15	46.90	12	4,805	0.25%
2018/09/25	29	44.82	46	45.05	46.40	-17	4,335	-0.39%
2018/09/21	7	42.15	8	41.97	42.30	-1	3,498	-0.03%
2018/09/20	3	38.93	42	39.43	39.80	-39	3,132	-1.25%
2018/09/18	4	38.85	4	38.25	38.50	0	2,880	0.00%
2018/09/17	0	0.00	2	37.95	38.00	-2	2,791	-0.07%
2018/09/12	0	0.00	3	36.00	36.10	-3	2,597	-0.12%
2018/09/07	3	35.65	8	35.49	34.85	-5	2,729	-0.18%
2018/09/05	1	35.40	0	0.00	35.20	1	3,147	0.03%
2018/08/24	5	36.70	0	0.00	36.15	5	3,567	0.14%
2018/08/23	0	0.00	3	37.33	37.40	-3	3,634	-0.08%
2018/08/21	0	0.00	1	34.20	34.75	-1	3,600	-0.03%
2018/08/20	1	33.80	0	0.00	33.90	1	3,643	0.03%
2018/08/17	1	35.10	0	0.00	35.00	1	3,649	0.03%
2018/08/16	0	0.00	1	35.50	35.20	-1	3,678	-0.03%
2018/08/15	13	36.40	0	0.00	35.85	13	3,712	0.35%
2018/08/13	1	37.00	0	0.00	36.75	1	3,833	0.03%
2018/08/10	0	0.00	1	38.25	38.20	-1	3,843	-0.03%
2018/08/06	2	37.83	0	0.00	38.15	2	4,249	0.05%
2018/07/30	0	0.00	15	38.50	38.25	-15	4,957	-0.30%
2018/07/27	15	37.89	0	0.00	38.20	15	5,125	0.29%
2018/07/26	0	0.00	5	37.80	38.50	-5	5,470	-0.09%
2018/07/24	0	0.00	1	35.70	35.70	-1	6,003	-0.02%
2018/07/23	2	35.00	0	0.00	34.90	2	6,309	0.03%
2018/07/20	3	35.63	0	0.00	35.05	3	6,820	0.04%
2018/07/18	9	36.65	0	0.00	36.55	9	7,800	0.12%
2018/07/17	10	38.95	1	39.55	39.10	9	8,181	0.11%
2018/07/16	0	0.00	5	38.90	38.70	-5	8,410	-0.06%
2018/07/11	5	38.50	0	0.00	38.65	5	9,318	0.05%
2018/07/06	0	0.00	1	37.80	38.85	-1	10,006	-0.01%
2018/06/26	0	0.00	2	37.90	37.90	-2	14,969	-0.01%
2018/06/25	3	39.03	0	0.00	38.60	3	14,985	0.02%
2018/06/19	1	42.15	10	42.32	41.90	-9	14,860	-0.06%
2018/06/14	21	42.99	15	43.52	41.80	6	14,634	0.04%
2018/06/13	13	42.69	21	42.88	43.00	-8	14,427	-0.06%
2018/06/12	22	40.62	0	0.00	40.55	22	14,155	0.16%
2018/06/06	1	41.70	0	0.00	41.70	1	14,083	0.01%
2018/06/05	0	0.00	10	42.00	41.50	-10	14,052	-0.07%
2018/06/04	5	42.18	0	0.00	41.65	5	13,996	0.04%
2018/06/01	0	0.00	3	41.50	41.45	-3	13,910	-0.02%
2018/05/30	13	40.99	0	0.00	40.80	13	13,763	0.09%
2018/05/29	0	0.00	1	41.65	41.80	-1	13,790	-0.01%
2018/05/25	10	41.60	0	0.00	41.30	10	13,857	0.07%
2018/05/24	0	0.00	5	42.00	41.80	-5	13,877	-0.04%
2018/05/23	0	0.00	12	42.44	41.65	-12	14,037	-0.09%
2018/05/22	6	42.85	6	43.20	42.60	0	14,005	0.00%
2018/05/21	0	0.00	5	42.25	42.35	-5	13,977	-0.04%
2018/05/16	0	0.00	1	41.95	41.55	-1	13,931	-0.01%
2018/05/15	15	42.39	1	41.90	41.90	14	14,067	0.10%
2018/05/14	1	39.45	0	0.00	39.85	1	13,964	0.01%
2018/05/11	0	0.00	1	40.00	39.20	-1	14,013	-0.01%
2018/05/10	1	39.60	1	39.50	39.05	0	14,003	0.00%
2018/05/09	10	40.70	0	0.00	40.50	10	13,898	0.07%
2018/05/07	2	39.90	2	40.30	39.50	0	13,729	0.00%
2018/05/04	6	39.60	6	39.88	39.50	0	13,639	0.00%
2018/05/03	1	38.20	1	38.65	38.85	0	13,515	0.00%
2018/05/02	2	40.58	4	41.99	40.35	-2	13,210	-0.02%
2018/04/27	6	42.03	7	42.56	43.95	-1	12,666	-0.01%
2018/04/26	5	47.52	3	42.90	42.60	2	12,442	0.02%
2018/04/25	5	47.54	0	0.00	47.30	5	11,987	0.04%
2018/04/24	22	49.38	172.7	49.63	48.55	-150.7	11,725	-1.28%	大賣/鉅額交易
2018/04/23	39	48.76	110.8	48.88	50.00	-71.8	10,956	-0.66%	大賣/
2018/04/20	4	46.08	112	46.21	45.75	-108	10,518	-1.03%	大賣/鉅額交易
2018/04/19	147	45.99	318	46.05	45.75	-171	10,238	-1.67%	大買/大賣/鉅額交易
2018/04/18	2	45.10	51	45.65	45.05	-49	9,880	-0.50%
2018/04/17	5	45.95	19	45.64	44.20	-14	9,674	-0.14%
2018/04/16	4	42.05	5	44.86	43.30	-1	9,341	-0.01%
2018/04/13	0	0.00	3	42.70	42.70	-3	9,143	-0.03%
2018/04/12	15	45.24	43	45.54	45.00	-28	8,970	-0.31%
2018/04/11	78	45.10	213	45.74	45.75	-135	8,742	-1.54%	大賣/鉅額交易
2018/04/10	89	45.55	53	45.34	45.80	36	8,194	0.44%
2018/04/09	8	42.69	11	42.57	44.30	-3	7,423	-0.04%
2018/04/03	4	40.50	0	0.00	40.30	4	7,016	0.06%
2018/04/02	1	40.25	5	39.32	39.00	-4	6,619	-0.06%
2018/03/31	30	38.72	15	39.05	39.70	15	6,123	0.24%
2018/03/30	47	36.76	27	36.56	37.00	20	5,122	0.39%
2018/03/29	0	0.00	7	32.61	33.65	-7	4,311	-0.16%
2018/03/28	20	31.29	25	31.24	31.35	-5	3,816	-0.13%
2018/03/19	1	30.00	0	0.00	30.00	1	3,609	0.03%
2018/03/14	5	29.90	0	0.00	29.85	5	3,596	0.14%
2018/03/12	14	29.42	16.1	29.15	29.50	-2.1	3,579	-0.06%
2018/03/05	2	30.70	0	0.00	30.10	2	3,595	0.06%
2018/03/01	5	30.85	5	31.98	31.70	0	3,528	0.00%
2018/02/23	2	31.90	34	31.95	31.45	-32	3,335	-0.96%
2018/02/08	0	0.00	10	29.90	29.90	-10	3,086	-0.32%
2018/02/07	2	30.80	0	0.00	30.40	2	3,048	0.07%
2018/02/06	5	30.05	5	29.65	29.65	0	2,875	0.00%
2018/02/02	0	0.00	30	31.02	30.75	-30	2,687	-1.12%
2018/01/31	10	30.83	5	30.90	31.00	5	2,708	0.18%
2018/01/29	0	0.00	11	30.95	30.40	-11	2,545	-0.43%
2018/01/26	0	0.00	1	30.20	30.40	-1	2,522	-0.04%
2018/01/25	12	30.17	1	30.20	29.90	11	2,572	0.43%
2018/01/24	4	29.90	0	0.00	29.65	4	2,502	0.16%
2018/01/22	2	29.55	0	0.00	29.55	2	2,418	0.08%
2018/01/11	0	0.00	5	29.10	28.90	-5	2,414	-0.21%
2018/01/08	0	0.00	5	29.50	29.65	-5	2,358	-0.21%
2018/01/03	0	0.00	15	29.10	28.95	-15	2,282	-0.66%
2018/01/02	0	0.00	6	28.70	28.70	-6	2,234	-0.27%