新光鋼 (2031)-凱基-和平券商分點個股進出

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
45.25
漲跌
▲0.05
漲幅
+0.11%
成交量
416張
產業
上市鋼鐵類股
559人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－凱基-和平券商分點個股進出

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

凱基-和平券商分點個股進出
凱基-和平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1	49.65	0	0.00	49.70	1	1,000	0.10%
2024/11/25	0	0.00	1	50.60	50.70	-1	1,018	-0.10%
2024/11/22	0	0.00	2	50.60	50.40	-2	1,032	-0.19%
2024/11/21	2	49.80	0	0.00	49.95	2	1,036	0.19%
2024/11/15	0	0.00	1	49.75	49.65	-1	1,066	-0.09%
2024/11/13	0	0.00	1	50.30	49.85	-1	1,064	-0.09%
2024/11/12	0	0.00	1	49.85	49.75	-1	1,068	-0.09%
2024/10/15	1	57.30	0	0.00	57.30	1	1,424	0.07%
2024/09/30	0	0.00	15	61.49	60.40	-15	1,449	-1.04%
2024/09/27	2	59.55	9	60.64	60.60	-7	1,446	-0.48%
2024/09/26	0	0.00	2	59.20	58.60	-2	1,447	-0.14%
2024/09/25	0	0.00	2	58.60	58.90	-2	1,521	-0.13%
2024/09/04	1	56.00	0	0.00	56.10	1	2,491	0.04%
2024/09/03	1	58.50	0	0.00	58.60	1	2,499	0.04%
2024/08/29	1	59.30	0	0.00	59.60	1	2,510	0.04%
2024/08/28	0	0.00	1	60.10	59.70	-1	2,515	-0.04%
2024/08/27	1	59.80	0	0.00	59.90	1	2,517	0.04%
2024/08/26	0	0.00	1	60.20	59.60	-1	2,525	-0.04%
2024/08/22	1	59.40	0	0.00	59.60	1	2,552	0.04%
2024/08/15	1	59.20	0	0.00	59.00	1	2,577	0.04%
2024/08/14	0	0.00	1	60.20	59.50	-1	2,632	-0.04%
2024/08/13	2	59.20	0	0.00	59.30	2	2,654	0.08%
2024/08/09	16	60.01	21	60.62	59.90	-5	2,660	-0.19%
2024/08/08	1	60.00	1	61.00	60.00	0	2,621	0.00%
2024/08/07	0	0.00	2	58.90	58.90	-2	2,526	-0.08%
2024/08/06	1	54.30	0	0.00	53.60	1	2,506	0.04%
2024/08/05	2	54.35	0	0.00	54.20	2	2,502	0.08%
2024/08/02	1	60.60	0	0.00	60.00	1	2,491	0.04%
2024/07/30	0	0.00	8	60.25	60.80	-8	2,496	-0.32%
2024/07/26	2	58.10	0	0.00	58.30	2	2,509	0.08%
2024/07/22	1	57.50	0	0.00	57.50	1	2,540	0.04%
2024/07/19	2	60.15	0	0.00	59.80	2	2,536	0.08%
2024/07/18	1	60.80	7	61.60	61.40	-6	2,524	-0.24%
2024/07/17	1	60.60	0	0.00	60.90	1	2,511	0.04%
2024/07/11	0	0.00	1	59.80	59.80	-1	2,551	-0.04%
2024/07/09	0	0.00	1	59.80	60.40	-1	2,580	-0.04%
2024/07/08	0	0.00	0.2	60.80	60.70	-0.2	2,590	-0.01%
2024/07/05	1	61.30	0	0.00	61.40	1	2,607	0.04%
2024/07/04	1	61.90	6	61.80	62.00	-5	2,654	-0.19%
2024/07/03	0	0.00	0	61.80	61.40	0	2,732	0.00%
2024/07/02	16	64.05	0	0.00	64.10	16	2,717	0.59%
2024/07/01	0	0.00	6	65.50	64.30	-6	2,743	-0.22%
2024/06/28	10	63.89	0	64.20	64.00	10	2,677	0.37%
2024/06/25	1	63.10	0	0.00	63.10	1	2,631	0.04%
2024/06/21	7	64.20	2	64.90	63.30	5	2,616	0.19%
2024/06/20	5	65.00	0	0.00	64.80	5	2,589	0.19%
2024/06/18	3	65.67	1	66.80	65.30	2	2,569	0.08%
2024/06/17	5	68.80	52.1	68.83	69.60	-47.1	2,437	-1.93%
2024/06/14	51	63.84	11	62.85	64.10	40	2,147	1.86%
2024/06/12	0	60.70	0	0.00	60.60	0	2,160	0.00%
2024/06/06	4	60.30	0	0.00	60.40	4	2,205	0.18%
2024/05/30	4	60.70	0	0.00	60.40	4	2,449	0.16%
2024/05/28	0	0.00	1	61.50	61.50	-1	2,610	-0.04%
2024/05/27	0	60.50	0	0.00	60.20	0	2,683	0.00%
2024/05/21	10	60.60	0	0.00	60.60	10	3,027	0.33%
2024/05/20	0	0.00	29	62.06	60.60	-29	3,064	-0.95%
2024/05/16	8	60.90	8	61.50	60.90	0	3,074	0.00%
2024/05/13	11	60.80	0	0.00	60.90	11	3,126	0.35%
2024/05/10	1	60.50	0	0.00	60.70	1	3,146	0.03%
2024/05/08	1	61.20	0	0.00	61.00	1	3,127	0.03%
2024/05/07	2	59.30	0	0.00	59.40	2	3,099	0.06%
2024/05/03	6	61.00	0	0.00	61.30	6	3,063	0.20%
2024/04/22	1	58.80	0	0.00	58.70	1	2,976	0.03%
2024/04/17	1	59.00	0	0.00	59.20	1	2,937	0.03%
2024/04/15	0	0.00	1	60.90	60.00	-1	2,937	-0.03%
2024/04/12	1	60.20	0	0.00	60.10	1	2,946	0.03%
2024/04/11	10	60.80	0	0.00	61.00	10	2,953	0.34%
2024/04/10	0.2	62.00	0	0.00	61.70	0.2	2,937	0.01%
2024/04/09	0	0.00	2	64.20	64.40	-2	2,904	-0.07%
2024/04/08	1.1	62.01	0	0.00	61.80	1.1	2,827	0.04%
2024/04/03	2	63.35	0	0.00	61.60	2	2,821	0.07%
2024/04/02	0	0.00	2	61.00	61.10	-2	2,828	-0.07%
2024/04/01	0	0.00	3	61.30	61.20	-3	2,879	-0.10%
2024/03/22	1	63.20	0	0.00	63.90	1	3,691	0.03%
2024/03/20	1	63.00	0	0.00	61.90	1	4,344	0.02%
2024/03/11	1	60.30	0	0.00	60.10	1	4,060	0.02%
2024/03/07	0	0.00	1	64.30	64.50	-1	4,007	-0.02%
2024/03/06	2	65.50	0	0.00	65.40	2	3,983	0.05%
2024/03/05	0	0.00	3	66.10	66.00	-3	3,952	-0.08%
2024/03/04	1	67.30	0	0.00	66.20	1	3,929	0.03%
2024/03/01	0	0.00	1	67.30	66.80	-1	3,824	-0.03%
2024/02/29	1	66.30	3	66.00	66.80	-2	3,755	-0.05%
2024/02/23	0	0.00	4	62.88	62.80	-4	3,454	-0.12%
2024/02/21	1	59.90	0	0.00	59.30	1	3,339	0.03%
2024/02/20	2	60.85	0	60.70	61.00	2	3,290	0.06%
2024/02/19	0	0.00	2	60.90	61.80	-2	3,280	-0.06%
2024/01/29	0	0.00	5	56.20	56.30	-5	3,128	-0.16%
2024/01/24	0	55.70	5	56.00	55.40	-5	3,099	-0.16%
2024/01/23	5	54.30	0	0.00	55.20	5	3,085	0.16%
2024/01/15	0	0.00	2	55.40	55.40	-2	2,992	-0.07%
2024/01/11	2	54.30	0	0.00	54.50	2	2,987	0.07%
2024/01/05	0	0.00	1	57.49	57.50	-1	2,971	-0.03%
2023/12/29	5	57.90	0	0.00	57.70	5	2,891	0.17%
2023/12/25	12	60.93	12	62.50	60.50	0	2,710	0.00%
2023/12/21	2	61.25	7	61.41	61.70	-5	2,485	-0.20%
2023/12/20	0	59.80	0	0.00	60.10	0	2,332	0.00%
2023/12/19	3	59.33	3	59.77	60.10	0	2,165	0.00%
2023/12/18	1	56.90	0	0.00	58.00	1	1,870	0.05%
2023/12/15	0	0.00	2.1	53.77	56.40	-2.1	1,433	-0.14%
2023/12/14	5	51.60	0	0.00	51.30	5	1,169	0.43%
2023/11/29	0	0.00	4	49.94	49.85	-4	1,133	-0.35%
2023/11/28	3	49.03	0	48.65	49.15	3	1,111	0.27%
2023/11/21	0	49.40	14	49.65	49.35	-14	1,117	-1.25%
2023/11/13	5	47.15	0	0.00	46.80	5	1,125	0.44%
2023/11/10	4	47.85	0	0.00	47.75	4	1,144	0.35%
2023/11/06	0	0.00	0.1	47.60	47.35	-0.1	1,209	-0.01%
2023/11/01	5	46.50	0	0.00	46.35	5	1,365	0.37%
2023/09/28	1	46.85	0	0.00	46.75	1	1,964	0.05%
2023/09/22	1	49.20	0	0.00	49.30	1	1,989	0.05%
2023/09/19	1	49.90	0	0.00	49.85	1	1,986	0.05%
2023/09/18	3	50.07	0	0.00	49.95	3	2,002	0.15%
2023/09/05	0	0.00	0	49.80	49.00	0	2,181	0.00%
2023/09/01	0	0.00	19	47.30	47.45	-19	2,174	-0.87%
2023/08/30	13	46.20	0	0.00	46.25	13	2,213	0.59%
2023/08/22	2	45.20	0	0.00	45.30	2	2,338	0.09%
2023/08/21	4	46.10	0	0.00	46.15	4	2,365	0.17%
2023/08/18	2	47.40	3	46.83	46.80	-1	2,396	-0.04%
2023/08/17	2	47.75	2	47.65	47.00	0	2,523	0.00%
2023/08/11	0	0.00	1	49.60	49.55	-1	2,793	-0.04%
2023/08/08	1	51.70	2	52.55	51.90	-1	2,717	-0.04%
2023/08/04	23	52.03	22	50.94	52.00	1	2,689	0.04%
2023/08/02	1	50.30	1	51.20	50.60	0	2,621	0.00%
2023/07/31	0	0.00	12	48.55	48.65	-12	2,473	-0.49%
2023/07/28	0	0.00	1	48.00	47.85	-1	2,428	-0.04%
2023/07/20	0	0.00	2	45.90	45.95	-2	2,801	-0.07%
2023/07/17	0	0.00	1	44.65	44.85	-1	3,713	-0.03%
2023/07/14	0	43.20	0	0.00	43.10	0	3,698	0.00%
2023/07/13	1	43.10	0	0.00	42.75	1	3,727	0.03%
2023/07/03	1	46.90	0	0.00	46.75	1	3,751	0.03%
2023/06/28	2	46.15	0	0.00	46.20	2	3,778	0.05%
2023/06/27	1	46.60	0	0.00	46.30	1	3,799	0.03%
2023/06/21	2	46.85	0	0.00	47.15	2	3,824	0.05%
2023/06/14	0	0.00	1	46.55	46.65	-1	4,045	-0.02%
2023/06/13	2	46.55	0	0.00	46.70	2	4,041	0.05%
2023/06/12	18	47.64	10	47.75	47.70	8	4,001	0.20%
2023/06/06	0	0.00	10	48.60	48.55	-10	3,975	-0.25%
2023/06/05	10	48.35	16	48.81	48.20	-6	3,966	-0.15%
2023/06/02	6	47.88	0	0.00	47.70	6	3,930	0.15%
2023/05/31	6	47.90	6	48.20	47.90	0	3,891	0.00%
2023/05/30	10	48.05	0	0.00	47.60	10	3,932	0.25%
2023/05/26	1	49.65	1	49.00	48.90	0	3,918	0.00%
2023/05/23	0	0.00	5	48.88	49.50	-5	3,834	-0.13%
2023/05/22	4	46.66	0	0.00	47.20	4	3,703	0.11%
2023/05/19	0	0.00	16	48.75	49.75	-16	3,560	-0.45%
2023/05/10	1	46.55	1	46.65	47.05	0	3,417	0.00%
2023/05/09	1	45.70	0	0.00	44.75	1	3,377	0.03%
2023/05/05	19	47.31	9	47.39	47.05	10	3,362	0.30%
2023/05/04	1	46.90	0	0.00	46.70	1	3,347	0.03%
2023/05/02	2	47.83	0	0.00	47.45	2	3,457	0.06%
2023/04/28	1	49.50	1	48.90	48.85	0	3,432	0.00%
2023/04/26	1	48.05	0	0.00	47.95	1	3,343	0.03%
2023/04/25	9	48.95	9	50.54	48.20	0	3,305	0.00%
2023/04/24	1	51.60	0	0.00	49.80	1	3,135	0.03%
2023/04/21	2	52.80	2	53.40	53.60	0	2,823	0.00%
2023/04/20	3	49.70	8	48.78	48.80	-5	2,378	-0.21%
2023/04/19	5	46.50	2	46.50	46.35	3	2,220	0.14%
2023/04/18	6	47.33	6	47.20	47.20	0	2,214	0.00%
2023/04/17	2	46.68	5	47.00	47.00	-3	2,185	-0.14%
2023/04/11	2	45.10	0	0.00	44.95	2	2,188	0.09%
2023/04/10	3	46.38	1	46.60	45.75	2	2,190	0.09%
2023/04/06	1	47.75	0	0.00	47.75	1	2,206	0.05%
2023/03/31	0	0.00	3	48.00	47.95	-3	2,282	-0.13%
2023/03/23	0	0.00	1	48.65	48.00	-1	2,648	-0.04%
2023/03/21	0	0.00	2.3	46.41	47.50	-2.3	2,725	-0.08%
2023/03/17	3	43.43	1	45.35	45.70	2	2,651	0.08%
2023/03/16	0	0.00	2	43.45	43.60	-2	2,569	-0.08%
2023/03/14	0.3	45.83	0	0.00	45.70	0.3	2,564	0.01%
2023/03/07	0	0.00	2	45.80	45.75	-2	2,547	-0.08%
2023/03/06	0	0.00	1	45.60	45.75	-1	2,544	-0.04%
2023/03/02	0	0.00	3	45.42	45.25	-3	2,549	-0.12%
2023/02/24	1	44.15	0	0.00	44.70	1	2,470	0.04%
2023/02/23	1	44.55	0	0.00	44.75	1	2,465	0.04%
2023/02/15	2	44.75	0	0.00	44.90	2	2,634	0.08%
2023/02/14	1	44.55	0	0.00	45.15	1	2,627	0.04%
2023/02/02	1	47.85	0	0.00	47.45	1	2,481	0.04%
2023/02/01	0	0.00	1	48.55	47.90	-1	2,475	-0.04%
2023/01/31	0	0.00	1	47.30	48.40	-1	2,415	-0.04%
2023/01/30	1	46.00	1	46.55	46.60	0	2,314	0.00%
2023/01/17	0	0.00	6	45.25	45.30	-6	2,270	-0.26%
2023/01/12	0	0.00	3	44.50	44.85	-3	2,243	-0.13%
2023/01/11	2	43.75	1	44.45	43.80	1	2,195	0.05%
2022/12/23	0	0.00	2	44.35	44.00	-2	2,043	-0.10%
2022/12/22	1	43.90	1	44.25	44.25	0	1,970	0.00%
2022/12/21	1	42.50	2	42.05	41.55	-1	1,821	-0.05%
2022/12/20	1	40.95	0	0.00	40.35	1	1,741	0.06%
2022/12/16	1	42.40	0	0.00	42.00	1	1,698	0.06%
2022/12/15	6	42.29	8	42.06	42.10	-2	1,633	-0.12%
2022/12/14	3	41.25	2	40.80	40.50	1	1,535	0.07%
2022/12/13	6	41.87	4	42.20	41.70	2	1,483	0.13%
2022/12/07	0	0.00	0.1	38.50	37.85	-0.1	1,363	-0.01%
2022/12/05	0	0.00	1	39.10	39.30	-1	1,372	-0.07%
2022/11/16	0.1	37.80	0	0.00	37.35	0.1	1,476	0.01%
2022/11/15	13	37.04	14	37.40	37.50	-1	1,428	-0.07%
2022/11/09	1	35.80	0	0.00	35.00	1	1,337	0.07%
2022/10/28	1	34.25	0	0.00	34.15	1	1,581	0.06%
2022/10/24	0	0.00	1	36.35	36.00	-1	1,838	-0.05%
2022/10/05	1	35.00	0	0.00	35.05	1	1,912	0.05%
2022/09/19	3	39.50	3	38.40	38.40	0	2,096	0.00%
2022/08/17	1	39.95	1	39.65	39.25	0	2,296	0.00%
2022/08/15	0	0.00	1	40.10	40.00	-1	2,319	-0.04%
2022/08/03	1	36.15	0	0.00	35.20	1	2,871	0.03%
2022/08/02	1	36.55	0	0.00	36.55	1	2,922	0.03%
2022/08/01	6	37.27	7	37.69	37.85	-1	2,926	-0.03%
2022/07/26	1	35.30	0	0.00	35.20	1	3,052	0.03%
2022/07/08	2	34.85	2	34.75	35.00	0	4,425	0.00%
2022/06/29	1	40.95	0	0.00	41.05	1	5,248	0.02%
2022/06/24	3	40.30	0	0.00	40.55	3	5,472	0.05%
2022/06/22	1	40.95	0	0.00	40.60	1	5,704	0.02%
2022/06/21	3	42.65	3	42.12	42.35	0	5,876	0.00%
2022/06/14	2	46.70	2	46.60	46.85	0	6,001	0.00%
2022/06/13	3	47.50	0	0.00	47.25	3	6,048	0.05%
2022/06/07	1	50.40	0	0.00	50.70	1	6,319	0.02%
2022/06/02	0	49.85	0	0.00	49.65	0	6,427	0.00%
2022/06/01	0	0.00	1	50.40	50.20	-1	6,485	-0.02%
2022/05/27	4	49.78	0	0.00	49.70	4	6,570	0.06%
2022/05/26	1	49.10	0	0.00	48.75	1	6,797	0.01%
2022/05/24	0	0.00	7	48.04	48.15	-7	6,930	-0.10%
2022/05/19	0	0.00	2	48.70	48.30	-2	7,060	-0.03%
2022/05/18	2	50.20	0	0.00	50.00	2	7,041	0.03%
2022/05/16	1	49.00	0	0.00	48.90	1	6,957	0.01%
2022/05/13	1	49.70	0	0.00	49.70	1	6,918	0.01%
2022/05/12	1	51.50	2	50.70	50.00	-1	6,906	-0.01%
2022/05/11	1	54.50	0	0.00	52.40	1	6,732	0.01%
2022/05/10	2	57.50	0	0.00	57.10	2	6,590	0.03%
2022/05/06	1	60.00	0	0.00	60.40	1	6,495	0.02%
2022/04/29	0	0.00	2	64.50	64.40	-2	6,295	-0.03%
2022/04/27	0	0.00	4	64.70	65.00	-4	6,252	-0.06%
2022/04/26	1	66.10	1	66.90	65.10	0	6,193	0.00%
2022/04/22	1	70.50	0	0.00	69.40	1	5,992	0.02%
2022/04/21	0	0.00	5	70.32	69.50	-5	5,952	-0.08%
2022/04/20	5	70.08	0	0.00	71.40	5	5,912	0.08%
2022/04/19	6	72.97	6	72.63	72.40	0	5,733	0.00%
2022/04/18	2	73.65	1	73.90	72.90	1	5,664	0.02%
2022/04/15	16	75.86	28	76.45	75.50	-12	5,535	-0.22%
2022/04/14	14	75.13	6	74.22	74.80	8	5,271	0.15%
2022/04/13	4	72.13	4	72.05	71.20	0	4,961	0.00%
2022/04/08	0	0.00	5	69.20	69.20	-5	4,625	-0.11%
2022/04/07	3	72.00	6	70.10	67.90	-3	4,547	-0.07%
2022/03/31	0	68.30	6	67.77	67.80	-6	3,960	-0.15%
2022/03/28	1	67.00	0	0.00	67.90	1	3,778	0.03%
2022/03/23	0	0.00	3	64.90	65.30	-3	3,518	-0.09%
2022/03/22	7	64.07	0	0.00	64.10	7	3,412	0.21%
2022/03/21	6	62.80	6	63.07	63.30	0	3,357	0.00%
2022/03/17	0	0.00	1	62.90	62.40	-1	3,326	-0.03%
2022/03/15	3	63.90	3	64.20	64.20	0	3,223	0.00%
2022/03/14	4	65.40	5	65.30	66.20	-1	3,167	-0.03%
2022/03/11	4	63.80	2	63.80	63.80	2	3,076	0.07%
2022/03/10	0	0.00	1	62.70	62.70	-1	3,000	-0.03%
2022/03/08	3	62.90	0	0.00	59.50	3	2,944	0.10%
2022/03/07	2	62.50	0	0.00	62.10	2	2,860	0.07%
2022/03/04	1	62.50	0	0.00	62.50	1	2,805	0.04%
2022/03/02	1	62.40	0	0.00	62.70	1	2,778	0.04%
2022/03/01	20	65.40	40	63.41	63.00	-20	2,739	-0.73%
2022/02/25	2	61.10	1	60.70	62.00	1	2,577	0.04%
2022/02/24	0	0.00	2	60.10	59.40	-2	2,513	-0.08%
2022/02/23	0	0.00	1	59.70	59.80	-1	2,470	-0.04%
2022/02/22	0	0.00	2	59.50	59.50	-2	2,466	-0.08%
2022/02/21	6	60.95	2	61.70	60.30	4	2,430	0.16%
2022/02/18	0	0.00	51	58.92	58.90	-51	2,301	-2.22%
2022/02/11	0	0.00	1	58.10	58.00	-1	2,304	-0.04%
2022/02/10	0	0.00	8	57.88	58.10	-8	2,341	-0.34%
2022/02/09	10	57.05	0	0.00	57.00	10	2,462	0.41%
2022/02/08	0	0.00	2	56.35	56.40	-2	2,451	-0.08%
2022/02/07	4	54.90	10	54.84	55.50	-6	2,474	-0.24%
2022/01/26	3	52.07	0	0.00	52.20	3	2,514	0.12%
2022/01/25	4	52.50	0	0.00	51.90	4	2,543	0.16%
2022/01/17	0	0.00	1	53.80	54.50	-1	2,705	-0.04%
2022/01/14	1	55.00	0	0.00	54.20	1	2,793	0.04%
2022/01/13	0	0.00	2	55.15	55.20	-2	2,814	-0.07%
2022/01/12	2	54.45	0	0.00	54.70	2	2,807	0.07%
2022/01/07	1	56.70	0	0.00	56.70	1	2,784	0.04%
2022/01/05	2	58.00	0	0.00	57.50	2	2,846	0.07%
2022/01/04	0	0.00	1	57.30	57.50	-1	2,874	-0.03%
2021/12/28	1	58.20	0	0.00	58.20	1	2,990	0.03%
2021/12/27	0	0.00	3	58.60	58.40	-3	3,041	-0.10%
2021/12/23	1	60.50	60	60.48	60.00	-59	3,119	-1.89%
2021/12/22	0	0.00	30	59.37	59.60	-30	3,094	-0.97%
2021/12/21	40	59.08	0	0.00	59.90	40	3,097	1.29%
2021/12/20	50	60.00	31	59.21	60.00	19	3,082	0.62%
2021/12/17	33	58.92	9	58.89	58.80	24	3,019	0.79%
2021/12/16	0	0.00	40	57.13	57.30	-40	2,938	-1.36%
2021/12/15	0	0.00	45	57.06	57.00	-45	2,979	-1.51%
2021/12/14	1	57.20	2	57.00	56.80	-1	3,001	-0.03%
2021/12/13	0	0.00	23	57.76	58.60	-23	2,981	-0.77%
2021/12/10	1	57.40	0	0.00	57.50	1	2,985	0.03%
2021/12/09	1	58.80	0	0.00	57.80	1	3,034	0.03%
2021/12/08	30	59.23	2	58.80	58.70	28	3,077	0.91%
2021/12/07	22	57.71	3	58.50	58.50	19	3,081	0.62%
2021/12/06	5	57.36	1	57.70	57.30	4	3,082	0.13%
2021/12/03	0	0.00	1	58.20	57.30	-1	3,109	-0.03%
2021/11/30	32	57.11	0	0.00	57.30	32	3,231	0.99%
2021/11/26	0	0.00	7	58.36	57.80	-7	3,312	-0.21%
2021/11/25	21	59.20	0.3	59.01	59.00	20.7	3,404	0.61%
2021/11/24	0	0.00	12	59.35	58.80	-12	3,404	-0.35%
2021/11/23	7	57.57	2	58.05	57.10	5	3,361	0.15%
2021/11/22	1	56.40	0	0.00	56.60	1	3,586	0.03%
2021/11/19	0.3	56.40	0	0.00	56.10	0.3	3,630	0.01%
2021/11/18	3	56.97	1	56.60	56.70	2	3,716	0.05%
2021/11/17	0	0.00	1	57.60	57.10	-1	3,795	-0.03%
2021/11/15	1	56.80	0	0.00	56.80	1	3,881	0.03%
2021/11/11	8	58.10	8	59.34	58.70	0	4,057	0.00%
2021/11/09	1	59.10	13	59.79	59.50	-12	4,171	-0.29%
2021/11/08	21	61.56	23	60.60	60.00	-2	4,194	-0.05%
2021/11/05	2	58.00	0	0.00	58.50	2	4,137	0.05%
2021/11/04	1	58.60	0	0.00	58.50	1	4,210	0.02%
2021/11/03	0	0.00	4	59.20	59.40	-4	4,313	-0.09%
2021/11/02	0	0.00	1	58.60	57.60	-1	4,284	-0.02%
2021/11/01	0	0.00	1	58.80	58.20	-1	4,327	-0.02%
2021/10/29	2	58.55	0	0.00	58.20	2	4,348	0.05%
2021/10/27	0	0.00	1	57.90	57.80	-1	4,438	-0.02%
2021/10/25	0	0.00	2	57.00	56.80	-2	4,777	-0.04%
2021/10/22	2	56.30	2	55.25	55.20	0	4,893	0.00%
2021/10/20	1	56.80	1	58.00	56.70	0	5,072	0.00%
2021/10/19	0	0.00	2	57.55	57.20	-2	5,203	-0.04%
2021/10/18	2	56.30	0	0.00	56.70	2	5,351	0.04%
2021/10/15	1	56.80	0	0.00	57.30	1	5,593	0.02%
2021/10/14	0	0.00	1	56.40	56.70	-1	5,959	-0.02%
2021/10/13	1	55.50	0	0.00	55.10	1	6,355	0.02%
2021/10/12	2	56.90	2	58.20	56.30	0	6,482	0.00%
2021/10/08	2	57.70	10	57.15	57.20	-8	6,758	-0.12%
2021/10/05	0	0.00	3	57.73	58.60	-3	7,686	-0.04%
2021/10/04	1	58.00	0	0.00	56.80	1	7,883	0.01%
2021/10/01	1	61.80	0	0.00	59.50	1	8,220	0.01%
2021/09/30	0	0.00	2	62.55	63.00	-2	8,743	-0.02%
2021/09/29	3	61.63	1	62.00	60.70	2	9,439	0.02%
2021/09/28	2	62.05	2	62.25	61.50	0	10,946	0.00%
2021/09/27	2	62.90	0	0.00	62.50	2	11,719	0.02%
2021/09/23	5	62.70	0	0.00	62.00	5	13,703	0.04%
2021/09/17	1	63.70	0	0.00	65.00	1	15,482	0.01%
2021/09/14	5	65.00	0	0.00	65.00	5	16,733	0.03%
2021/09/10	0	0.00	1	65.80	66.10	-1	17,588	-0.01%
2021/09/09	0	0.00	1	65.00	65.20	-1	17,647	-0.01%
2021/09/08	1	64.20	8	64.20	64.20	-7	17,830	-0.04%
2021/09/07	0	0.00	3	66.00	65.40	-3	17,941	-0.02%
2021/09/06	1	66.30	0	0.00	66.30	1	18,054	0.01%
2021/09/03	0	0.00	2	66.90	66.80	-2	18,234	-0.01%
2021/08/31	33	70.98	29	71.56	70.30	4	18,592	0.02%
2021/08/27	1	69.00	1	68.90	69.10	0	19,012	0.00%
2021/08/26	13	69.22	12	73.12	69.00	1	19,337	0.01%
2021/08/23	5	65.12	2	65.70	65.80	3	20,561	0.01%
2021/08/19	2	64.45	2	66.80	63.20	0	21,520	0.00%
2021/08/18	4	62.95	4	65.63	67.00	0	21,600	0.00%
2021/08/17	0	0.00	5	66.70	64.50	-5	21,796	-0.02%
2021/08/16	25	69.49	2	68.65	68.40	23	22,036	0.10%
2021/08/13	8	72.64	3	72.50	72.20	5	22,349	0.02%
2021/08/12	3	73.37	14	74.15	74.10	-11	22,842	-0.05%
2021/08/11	13	74.36	1	74.70	71.50	12	23,280	0.05%
2021/08/10	2	73.30	1	73.60	72.50	1	23,465	0.00%
2021/08/09	9	76.20	31	76.82	75.80	-22	23,677	-0.09%
2021/08/06	4	73.98	2	74.60	73.70	2	23,956	0.01%
2021/08/05	4	74.68	0	0.00	74.20	4	24,359	0.02%
2021/08/04	2	76.25	1	76.00	76.10	1	24,634	0.00%
2021/08/03	7	76.33	7	76.96	76.80	0	25,439	0.00%
2021/08/02	3	75.83	6	77.13	77.50	-3	26,084	-0.01%
2021/07/30	14	76.70	32	77.24	75.80	-18	26,449	-0.07%
2021/07/29	2	73.65	5	74.56	75.00	-3	27,183	-0.01%
2021/07/28	3	72.70	3	73.47	72.50	0	27,871	0.00%
2021/07/27	43	74.37	41	74.79	72.10	2	28,415	0.01%
2021/07/26	49	75.42	33	76.00	74.70	16	29,154	0.05%
2021/07/23	14	73.91	20	74.45	73.80	-6	29,831	-0.02%
2021/07/22	25	72.22	3	71.47	71.70	22	30,155	0.07%
2021/07/21	18	75.27	10	74.67	73.30	8	30,639	0.03%
2021/07/20	26	77.18	104	78.31	76.80	-78	30,768	-0.25%	大賣/
2021/07/19	135	76.90	81.1	77.85	79.40	54	30,883	0.17%	大買/
2021/07/16	39	73.70	14	74.07	74.00	25	31,277	0.08%
2021/07/15	22	73.23	17	74.62	74.80	5	31,829	0.02%
2021/07/14	25	72.33	1	71.00	72.00	24	31,954	0.08%
2021/07/13	32	77.68	13	77.78	75.60	19	32,305	0.06%
2021/07/12	12	82.17	5	82.82	81.20	7	32,626	0.02%
2021/07/09	11	82.31	11	82.98	81.10	0	33,246	0.00%
2021/07/08	5	83.74	0	0.00	83.60	5	34,034	0.01%
2021/07/07	21	84.79	5	84.62	84.00	16	33,763	0.05%
2021/07/06	21	87.21	19	89.02	87.80	2	33,327	0.01%
2021/07/05	23	88.70	10	89.18	85.80	13	32,680	0.04%
2021/07/02	15	84.06	231	86.56	86.60	-216	31,335	-0.69%	大賣/鉅額交易
2021/07/01	207	78.21	12	78.46	78.80	195	30,621	0.64%	大買/鉅額交易
2021/06/30	39	83.42	33	82.93	79.80	6	30,088	0.02%
2021/06/29	38	78.27	39	78.53	80.20	-1	28,815	0.00%
2021/06/28	4	71.63	10	72.57	74.30	-6	27,622	-0.02%
2021/06/25	21	67.70	28	69.24	67.60	-7	26,994	-0.03%
2021/06/24	14	67.28	44	68.31	66.80	-30	26,720	-0.11%
2021/06/23	45	69.81	33	68.03	65.60	12	26,441	0.05%
2021/06/22	45	68.26	44	68.78	69.50	1	25,722	0.00%
2021/06/21	17	64.04	2	63.20	63.20	15	24,893	0.06%
2021/06/18	1	64.70	21	64.85	64.30	-20	24,773	-0.08%
2021/06/17	11	64.59	30	65.68	64.70	-19	24,687	-0.08%
2021/06/16	3	65.83	22	66.05	64.30	-19	24,501	-0.08%
2021/06/15	27	65.25	10	64.95	65.80	17	24,374	0.07%
2021/06/11	14	65.43	9	64.76	64.10	5	24,239	0.02%
2021/06/09	0	0.00	26	64.04	63.60	-26	23,966	-0.11%
2021/06/08	30	65.79	5	66.18	65.50	25	23,840	0.10%
2021/06/07	38	65.79	28	67.00	65.20	10	23,766	0.04%
2021/06/04	9	66.88	78	67.09	66.30	-69	23,647	-0.29%
2021/06/03	60	67.66	34	67.04	66.70	26	23,600	0.11%
2021/06/02	46	67.47	30	67.08	67.00	16	23,249	0.07%
2021/06/01	4	64.70	248	63.69	65.60	-244	22,815	-1.07%	大賣/鉅額交易
2021/05/31	95	67.95	198	68.28	64.20	-103	22,585	-0.46%	大賣/鉅額交易
2021/05/28	22	64.19	248	63.60	64.40	-226	21,715	-1.04%	大賣/鉅額交易
2021/05/27	72	59.82	185	59.99	58.60	-113	21,116	-0.54%	大賣/鉅額交易
2021/05/26	81	57.03	20	57.10	57.80	61	20,697	0.29%
2021/05/25	11	56.78	1	56.90	56.80	10	20,585	0.05%
2021/05/24	158	60.03	276	59.39	58.80	-118	20,330	-0.58%	大買/大賣/鉅額交易
2021/05/21	26	60.10	10	60.52	60.70	16	20,101	0.08%
2021/05/20	17	60.72	8	60.08	57.20	9	19,706	0.05%
2021/05/19	60	59.03	53	59.66	61.70	7	19,174	0.04%
2021/05/18	53	54.17	60	55.45	56.10	-7	18,723	-0.04%
2021/05/17	201	54.44	1	53.90	51.00	200	18,450	1.08%	大買/鉅額交易
2021/05/14	221	58.05	13	57.85	56.60	208	18,170	1.14%	大買/鉅額交易
2021/05/13	415	60.41	15	60.47	60.20	400	17,761	2.25%	大買/鉅額交易
2021/05/11	127	77.51	128	75.35	72.30	-1	16,971	-0.01%	大買/大賣/
2021/05/10	36	78.93	188	79.06	80.20	-152	16,146	-0.94%	大賣/鉅額交易
2021/05/07	134	72.65	74.1	74.59	75.80	59.9	15,440	0.39%	大買/
2021/05/06	115	76.62	28	79.11	73.90	87	14,956	0.58%	大買/
2021/05/05	3	73.03	11	75.57	74.60	-8	13,962	-0.06%
2021/05/04	21	74.97	48.1	71.36	69.30	-27.1	13,185	-0.21%
2021/05/03	55.1	80.10	43	81.36	72.60	12.1	12,523	0.10%
2021/04/29	16.1	77.49	60.1	76.69	80.50	-44	11,674	-0.38%
2021/04/28	26.1	71.08	15	71.49	73.20	11.1	10,831	0.10%
2021/04/27	12	69.48	16	70.25	70.60	-4	10,422	-0.04%
2021/04/26	37	62.25	23	64.76	66.50	14	9,804	0.14%
2021/04/23	4	59.50	3	60.50	60.50	1	9,449	0.01%
2021/04/22	6	62.27	17	62.84	59.30	-11	9,050	-0.12%
2021/04/21	105	57.65	53	58.65	58.90	52	8,305	0.63%	大買/
2021/04/20	10	53.00	135	54.07	56.70	-125	7,636	-1.64%	大賣/鉅額交易
2021/04/19	18	55.28	341	55.20	55.00	-323	7,276	-4.44%	大賣/鉅額交易
2021/04/16	501	53.23	56	51.96	53.00	445	6,608	6.73%	大買/鉅額交易
2021/04/15	53	48.51	48	49.26	52.00	5	5,951	0.08%
2021/04/14	3	48.50	116.1	48.39	48.00	-113.1	5,075	-2.23%	大賣/鉅額交易
2021/04/13	6	44.65	27	44.88	44.65	-21	4,123	-0.51%
2021/04/12	18	44.60	18	43.45	44.60	0	4,101	0.00%
2021/04/09	20	43.00	1	43.00	43.30	19	3,980	0.48%
2021/04/08	11	43.31	6	43.68	44.50	5	3,910	0.13%
2021/04/07	5	42.25	0	0.00	42.00	5	3,813	0.13%
2021/04/06	78	41.21	10	41.76	41.95	68	3,846	1.77%
2021/03/29	0	0.00	1	40.00	39.35	-1	3,761	-0.03%
2021/03/24	0	0.00	8	38.83	38.80	-8	4,457	-0.18%
2021/03/19	1	38.90	0	0.00	39.05	1	4,517	0.02%
2021/03/11	3	40.42	4	40.03	39.95	-1	5,153	-0.02%
2021/03/10	7	41.15	11	40.05	41.15	-4	5,110	-0.08%
2021/03/09	7	40.57	13	41.23	39.40	-6	4,971	-0.12%
2021/03/05	3	39.53	0	0.00	38.85	3	4,875	0.06%
2021/03/04	0	39.65	1	39.90	39.65	-1	4,933	-0.02%
2021/03/02	10	38.55	10	39.40	38.55	0	5,172	0.00%
2021/02/26	1	39.50	0	0.00	39.30	1	5,475	0.02%
2021/02/25	0	0.00	1	39.90	39.70	-1	5,626	-0.02%
2021/02/24	0	0.00	1	39.05	38.80	-1	5,682	-0.02%
2021/02/22	0	0.00	12	38.55	39.00	-12	5,517	-0.22%
2021/02/18	1	37.80	6	37.80	37.85	-5	5,430	-0.09%
2021/02/17	0	0.00	8	36.42	36.40	-8	5,390	-0.15%
2021/02/05	36	35.53	12	35.90	35.70	24	5,386	0.45%
2021/02/04	0	0.00	9	35.39	35.50	-9	5,428	-0.17%
2021/01/15	5	35.00	0	0.00	35.05	5	5,355	0.09%
2021/01/14	3	36.23	0	0.00	36.10	3	5,286	0.06%
2021/01/13	1	36.80	0	0.00	36.65	1	5,201	0.02%
2021/01/11	1	38.65	0	0.00	38.65	1	5,091	0.02%
2021/01/08	1	38.90	0	0.00	38.90	1	5,080	0.02%
2021/01/05	0	0.00	1	40.45	40.70	-1	4,969	-0.02%
2021/01/04	23	39.51	0	0.00	39.65	23	4,893	0.47%
2020/12/31	11	39.45	11	39.75	39.45	0	4,881	0.00%
2020/12/30	9	39.77	4	40.30	39.70	5	4,898	0.10%
2020/12/29	1	41.40	2	40.40	39.80	-1	4,849	-0.02%
2020/12/28	10	39.05	8	39.20	39.00	2	4,740	0.04%
2020/12/23	1	39.15	0	0.00	39.70	1	4,672	0.02%
2020/12/22	6	41.27	12	41.63	40.30	-6	4,695	-0.13%
2020/12/21	4	40.86	13	40.17	40.75	-9	4,377	-0.21%
2020/12/18	0	0.00	4	38.05	39.10	-4	4,170	-0.10%
2020/12/16	0	0.00	2	38.20	38.20	-2	4,175	-0.05%
2020/12/15	0	0.00	1	37.90	37.90	-1	4,254	-0.02%
2020/12/14	2	38.65	0	0.00	38.55	2	4,332	0.05%
2020/12/11	21	40.21	0	0.00	38.70	21	4,395	0.48%
2020/12/10	21	40.27	67	40.33	41.00	-46	4,124	-1.12%
2020/12/09	5	38.15	3	37.85	37.80	2	3,814	0.05%
2020/12/08	5	37.95	14	38.01	38.20	-9	4,061	-0.22%
2020/12/07	30	39.18	0	0.00	38.55	30	4,055	0.74%
2020/12/04	1	38.80	2	38.25	38.80	-1	4,018	-0.02%
2020/12/02	10	37.90	8	37.00	37.45	2	4,193	0.05%
2020/12/01	7	37.60	13	38.58	37.60	-6	4,159	-0.14%
2020/11/30	0	0.00	4	38.70	38.85	-4	4,119	-0.10%
2020/11/27	0	0.00	1	38.55	38.70	-1	4,081	-0.02%
2020/11/26	30	38.45	34	37.58	38.45	-4	3,993	-0.10%
2020/11/25	66	36.64	37	36.90	36.85	29	3,842	0.75%
2020/11/24	8	35.28	1	35.35	35.15	7	3,510	0.20%
2020/11/18	3	32.43	0	0.00	32.20	3	3,217	0.09%
2020/11/12	2	31.80	0	0.00	31.95	2	3,257	0.06%
2020/11/11	0	0.00	0.1	32.50	32.90	-0.1	3,205	0.00%
2020/11/09	0	0.00	1	31.90	32.00	-1	3,161	-0.03%
2020/10/28	1	32.70	0	0.00	32.65	1	3,371	0.03%
2020/09/29	0	0.00	1	30.25	30.25	-1	3,103	-0.03%
2020/09/25	0	0.00	150	31.26	30.45	-150	3,080	-4.87%	大賣/鉅額交易
2020/09/24	0	0.00	160	30.96	30.65	-160	2,972	-5.38%	大賣/鉅額交易
2020/09/23	0	0.00	25	32.10	32.25	-25	2,879	-0.87%
2020/09/21	10	33.45	0	0.00	33.25	10	2,760	0.36%
2020/09/18	205	34.47	0	0.00	34.35	205	2,708	7.57%	大買/鉅額交易
2020/09/17	51	33.02	20	33.50	34.45	31	2,603	1.19%
2020/09/16	100	32.83	10	33.40	33.30	90	2,459	3.66%
2020/09/15	8	31.30	8	32.00	31.30	0	2,326	0.00%
2020/09/14	2	31.95	6	32.43	31.95	-4	2,295	-0.17%
2020/09/11	2	34.15	10	32.34	32.15	-8	2,227	-0.36%
2020/09/10	3	32.00	5	32.13	32.00	-2	1,944	-0.10%
2020/09/07	2	31.60	2	31.95	32.80	0	1,799	0.00%
2020/09/04	1	30.30	0	0.00	30.80	1	1,598	0.06%
2020/09/02	7	30.89	10	30.49	31.00	-3	1,534	-0.20%
2020/08/28	10	29.03	0	0.00	29.05	10	1,411	0.71%
2020/08/27	0	0.00	5	29.55	29.05	-5	1,410	-0.35%
2020/08/19	6	29.20	6	28.75	28.75	0	1,286	0.00%
2020/08/18	9	29.57	9	29.45	29.15	0	1,266	0.00%
2020/08/17	2	29.58	4	29.48	29.40	-2	1,232	-0.16%
2020/08/14	5	29.20	5	29.38	29.70	0	1,218	0.00%
2020/08/13	8	28.85	8	29.18	28.80	0	1,195	0.00%
2020/08/12	4	29.80	4	29.15	29.15	0	1,174	0.00%
2020/08/11	5	30.11	6	30.25	29.80	-1	1,135	-0.09%
2020/08/05	0	0.00	5	26.55	26.75	-5	881	-0.57%
2020/07/31	5	26.76	0	0.00	26.65	5	876	0.57%
2020/07/27	6	25.80	6	26.45	25.80	0	882	0.00%
2020/07/24	0	0.00	1	26.45	26.40	-1	875	-0.11%
2020/07/22	2	25.45	2	25.80	25.60	0	833	0.00%
2020/07/16	1	24.85	0	0.00	24.85	1	816	0.12%
2020/07/01	2	25.05	1	25.10	25.10	1	816	0.12%
2020/06/29	1	24.75	0	0.00	24.80	1	821	0.12%
2020/06/11	1	25.70	0	0.00	25.60	1	1,153	0.09%
2020/06/09	11	26.89	11	27.01	27.00	0	1,211	0.00%
2020/06/08	0	0.00	12	26.68	26.65	-12	1,222	-0.98%
2020/06/02	0	0.00	1	24.90	25.25	-1	1,199	-0.08%
2020/06/01	2	24.75	2	24.75	24.75	0	1,198	0.00%
2020/05/29	10	25.70	0	0.00	24.65	10	1,195	0.84%
2020/05/28	0	0.00	3	24.45	25.30	-3	1,178	-0.25%
2020/05/26	1	24.20	0	0.00	24.30	1	1,173	0.09%
2020/05/25	2	24.00	0	0.00	24.20	2	1,182	0.17%
2020/05/14	1	23.95	0	0.00	23.85	1	1,179	0.08%
2020/05/11	1	24.80	0	0.00	24.85	1	1,183	0.08%
2020/05/08	0	0.00	1	24.80	24.60	-1	1,179	-0.08%
2020/05/05	0	0.00	3	24.75	24.95	-3	1,184	-0.25%
2020/04/29	0	0.00	2	23.35	23.30	-2	1,184	-0.17%
2020/04/09	5	22.75	0	0.00	22.10	5	1,427	0.35%
2020/04/08	0	0.00	2	22.30	22.30	-2	1,448	-0.14%
2020/03/26	0	0.00	20	21.20	21.60	-20	1,513	-1.32%
2020/03/24	0	0.00	4	20.50	20.90	-4	1,496	-0.27%
2020/03/19	11	17.10	2	17.20	17.15	9	1,537	0.59%
2020/03/18	11	19.03	0	0.00	19.00	11	1,500	0.73%
2020/03/17	2	21.33	0	0.00	20.90	2	1,456	0.14%
2020/03/11	5	28.20	0	0.00	28.20	5	1,280	0.39%
2020/02/25	0	0.00	7	29.50	29.50	-7	1,245	-0.56%
2020/02/11	2	29.05	0	0.00	29.30	2	1,236	0.16%
2020/02/10	0	0.00	1	28.80	28.80	-1	1,235	-0.08%
2020/02/06	4	30.50	0	0.00	30.50	4	1,216	0.33%
2020/01/14	14	32.53	20	32.49	32.50	-6	1,048	-0.57%
2020/01/13	4	32.70	4	32.83	32.10	0	1,034	0.00%
2020/01/10	0	0.00	0.2	31.55	31.35	-0.2	965	-0.02%
2020/01/03	2	31.60	2	31.80	31.60	0	919	0.00%
2019/12/30	8	31.75	8	31.73	31.70	0	849	0.00%
2019/12/20	0	0.00	3	30.90	30.80	-3	734	-0.41%
2019/12/19	1	31.00	0	0.00	31.00	1	735	0.14%
2019/12/17	1	30.80	10	31.00	31.05	-9	710	-1.27%
2019/12/16	2	30.23	17	30.81	30.90	-15	674	-2.22%
2019/12/13	0	0.00	8	29.54	29.80	-8	614	-1.30%
2019/12/12	0	0.00	3	28.70	28.60	-3	563	-0.53%
2019/12/03	2	27.88	0	0.00	28.00	2	592	0.34%
2019/11/29	10	28.15	10	28.20	28.00	0	611	0.00%
2019/11/27	0	0.00	3	28.75	28.90	-3	621	-0.48%
2019/11/26	0	0.00	2	28.70	29.00	-2	622	-0.32%
2019/11/22	2	27.60	0	0.00	27.55	2	598	0.33%
2019/11/21	1	27.65	0	0.00	27.75	1	608	0.16%
2019/11/15	3	27.30	0	0.00	27.40	3	643	0.47%
2019/11/11	2	28.25	0	0.00	28.10	2	725	0.28%
2019/11/08	3	28.85	0	0.00	28.75	3	737	0.41%
2019/11/06	1	28.60	1	28.80	28.60	0	741	0.00%
2019/11/05	4	28.76	0	0.00	28.70	4	743	0.54%
2019/11/04	3	28.47	0	0.00	28.30	3	754	0.40%
2019/10/15	0	0.00	1	28.25	28.25	-1	921	-0.11%
2019/10/14	0	0.00	0.3	28.25	28.25	-0.3	936	-0.03%
2019/09/24	2	28.85	0	0.00	29.20	2	971	0.21%
2019/09/05	1	28.35	1	28.70	28.20	0	952	0.00%
2019/08/30	1	27.30	0	0.00	27.05	1	931	0.11%
2019/08/27	1	26.35	0	0.00	26.20	1	939	0.11%
2019/08/15	5	26.50	0	0.00	26.50	5	918	0.54%
2019/08/12	10	28.75	0	0.00	28.70	10	884	1.13%
2019/06/25	0	0.00	0.1	31.05	31.05	-0.1	935	-0.01%
2019/05/15	0	0.00	5	29.98	29.80	-5	1,455	-0.34%
2019/04/22	0	0.00	16	30.90	31.05	-16	1,770	-0.90%
2019/04/11	10	31.55	0	0.00	31.50	10	1,814	0.55%
2019/04/03	1	32.70	0	0.00	32.60	1	1,764	0.06%
2019/04/01	0	32.80	1	32.70	32.65	-1	1,799	-0.06%
2019/03/29	2	32.70	0	0.00	32.65	2	1,896	0.11%
2019/03/27	0	0.00	1	33.10	33.05	-1	1,915	-0.05%
2019/03/25	1	32.70	0	0.00	32.75	1	2,000	0.05%
2019/03/21	0	0.00	1	33.50	33.55	-1	1,984	-0.05%
2019/03/19	0	0.00	15	34.18	33.90	-15	1,903	-0.79%
2019/03/18	0	0.00	3	34.38	34.10	-3	1,888	-0.16%
2019/03/15	7	33.64	0	0.00	33.80	7	1,858	0.38%
2019/03/12	0	0.00	1	32.75	32.85	-1	1,832	-0.05%
2019/03/08	0	0.00	5	32.40	32.55	-5	1,901	-0.26%
2019/03/06	1	32.75	0	0.00	32.70	1	1,963	0.05%
2019/03/04	0	0.00	1	33.05	33.00	-1	1,990	-0.05%
2019/02/25	0	0.00	1	32.70	32.70	-1	2,095	-0.05%
2019/02/22	5	32.45	0	0.00	32.40	5	2,085	0.24%
2019/02/20	8	32.35	8	32.40	32.35	0	2,091	0.00%
2019/02/19	3	32.60	3	32.25	32.25	0	2,107	0.00%
2019/02/14	1	31.50	0	0.00	31.45	1	2,362	0.04%
2019/02/13	5	31.65	5	31.90	31.65	0	2,380	0.00%
2019/01/29	0	0.00	1	32.30	32.10	-1	2,364	-0.04%
2019/01/25	1	31.80	0	0.00	31.60	1	2,453	0.04%
2019/01/24	5	32.00	5	32.30	31.75	0	2,469	0.00%
2019/01/22	2	30.48	0	0.00	30.45	2	2,456	0.08%
2019/01/14	0	0.00	2	30.65	30.65	-2	2,778	-0.07%
2019/01/09	3	31.67	0	0.00	31.55	3	2,931	0.10%
2019/01/02	4	31.10	4	31.15	31.10	0	3,279	0.00%
2018/12/24	8	31.71	7	32.05	31.70	1	4,019	0.02%
2018/12/22	7	31.39	7	32.40	32.00	0	4,175	0.00%
2018/12/07	10	31.90	0	0.00	31.85	10	7,157	0.14%
2018/12/04	6	33.45	1	33.25	33.20	5	7,306	0.07%
2018/11/30	5	32.55	5	31.30	32.55	0	7,303	0.00%
2018/11/29	4	32.00	4	32.50	32.00	0	7,271	0.00%
2018/11/27	4	32.15	4	32.20	32.15	0	7,246	0.00%
2018/11/26	13	32.43	12	31.83	32.60	1	7,229	0.01%
2018/11/15	14	35.00	14	34.57	35.00	0	7,199	0.00%
2018/11/14	15	34.02	16	34.55	34.70	-1	7,090	-0.01%
2018/11/13	5	31.70	0	0.00	32.50	5	6,940	0.07%
2018/11/12	0	0.00	5	32.40	32.15	-5	6,896	-0.07%
2018/11/09	1	32.95	0	0.00	32.85	1	6,888	0.01%
2018/11/08	2	33.85	0	0.00	33.70	2	6,882	0.03%
2018/11/07	1	33.40	0	0.00	33.60	1	6,873	0.01%
2018/11/06	1	33.65	0	0.00	33.20	1	6,893	0.01%
2018/11/02	11	33.72	10	33.30	33.60	1	6,841	0.01%
2018/11/01	11	33.30	0	0.00	33.20	11	6,788	0.16%
2018/10/30	9	32.95	9	32.70	32.95	0	6,745	0.00%
2018/10/29	5	32.10	5	31.30	32.10	0	6,710	0.00%
2018/10/24	0	0.00	1	33.90	33.90	-1	6,592	-0.02%
2018/10/23	1	35.40	0	0.00	35.00	1	6,544	0.02%
2018/10/19	10	35.05	0	0.00	35.35	10	6,575	0.15%
2018/10/16	0	0.00	1	36.35	36.20	-1	6,460	-0.02%
2018/10/15	21	37.45	20	37.00	37.45	1	6,432	0.02%
2018/10/12	1	36.30	1	36.40	37.20	0	6,407	0.00%
2018/10/11	0	0.00	2	35.35	35.45	-2	6,363	-0.03%
2018/10/08	9	39.85	9	39.57	39.70	0	6,244	0.00%
2018/10/05	6	39.94	12	39.70	39.90	-6	6,184	-0.10%
2018/10/04	4	41.55	6	41.35	41.50	-2	6,058	-0.03%
2018/10/03	15	42.23	13	42.21	40.80	2	5,932	0.03%
2018/10/02	7	44.04	5	43.70	43.70	2	5,675	0.04%
2018/10/01	22	44.95	25	45.04	44.85	-3	5,602	-0.05%
2018/09/28	6	46.63	7	45.17	45.10	-1	5,451	-0.02%
2018/09/27	8	46.90	7	46.77	46.60	1	5,147	0.02%
2018/09/26	15	46.11	31	46.30	46.90	-16	4,805	-0.33%
2018/09/25	11	45.17	38	45.01	46.40	-27	4,335	-0.62%
2018/09/21	16	41.88	21	41.86	42.30	-5	3,498	-0.14%
2018/09/20	18	39.80	21	38.90	39.80	-3	3,132	-0.10%
2018/09/19	4	39.01	5	39.20	38.65	-1	2,957	-0.03%
2018/09/18	13	38.38	14	38.11	38.50	-1	2,880	-0.03%
2018/09/17	17	38.21	2	38.40	38.00	15	2,791	0.54%
2018/09/14	10	36.19	12	35.74	36.40	-2	2,698	-0.07%
2018/09/13	20	36.75	16	36.62	36.75	4	2,680	0.15%
2018/09/12	16	35.21	12	35.37	36.10	4	2,597	0.15%
2018/09/10	3	34.05	3	34.55	33.95	0	2,706	0.00%
2018/08/27	6	36.40	6	36.25	36.40	0	3,462	0.00%
2018/08/24	10	36.14	10	36.43	36.15	0	3,567	0.00%
2018/08/20	2	33.95	0	0.00	33.90	2	3,643	0.05%
2018/08/07	7	38.50	0	0.00	38.10	7	4,197	0.17%
2018/07/31	7	38.20	7	38.20	38.20	0	4,835	0.00%
2018/07/26	0	0.00	1	37.65	38.50	-1	5,470	-0.02%
2018/07/24	1	35.55	0	0.00	35.70	1	6,003	0.02%
2018/07/19	1	36.50	0	0.00	36.05	1	7,048	0.01%
2018/07/17	1	39.50	5	39.41	39.10	-4	8,181	-0.05%
2018/07/16	5	38.75	0	0.00	38.70	5	8,410	0.06%
2018/07/11	0	0.00	1	38.40	38.65	-1	9,318	-0.01%
2018/07/09	2	39.25	2	39.00	39.25	0	9,777	0.00%
2018/07/02	5	39.19	0	0.00	39.15	5	12,173	0.04%
2018/06/29	0	0.00	1	38.90	38.90	-1	12,681	-0.01%
2018/06/28	0	0.00	1	38.45	38.30	-1	13,707	-0.01%
2018/06/27	1	38.80	1	39.20	38.45	0	14,509	0.00%
2018/06/25	2	39.20	0	0.00	38.60	2	14,985	0.01%
2018/06/22	0	0.00	3	40.50	40.35	-3	14,959	-0.02%
2018/06/21	1	40.75	0	0.00	40.70	1	14,952	0.01%
2018/06/20	8	41.05	9	42.01	41.05	-1	14,944	-0.01%
2018/06/19	3	42.23	10	43.06	41.90	-7	14,860	-0.05%
2018/06/15	3	41.55	0	0.00	41.35	3	14,688	0.02%
2018/06/14	16	43.42	23	43.27	41.80	-7	14,634	-0.05%
2018/06/13	30	42.90	23	43.11	43.00	7	14,427	0.05%
2018/06/12	0	0.00	16	40.67	40.55	-16	14,155	-0.11%
2018/06/11	1	41.45	9	41.19	41.50	-8	14,102	-0.06%
2018/06/08	6	41.53	0	0.00	40.60	6	14,092	0.04%
2018/06/06	1	41.80	20	41.77	41.70	-19	14,083	-0.13%
2018/06/05	0	0.00	2	42.00	41.50	-2	14,052	-0.01%
2018/06/04	4	41.89	12	42.04	41.65	-8	13,996	-0.06%
2018/06/01	10	41.24	2	41.23	41.45	8	13,910	0.06%
2018/05/31	0	0.00	1	41.30	40.00	-1	13,811	-0.01%
2018/05/30	0	0.00	5	40.80	40.80	-5	13,763	-0.04%
2018/05/29	17	42.08	1	42.40	41.80	16	13,790	0.12%
2018/05/28	1	40.65	1	41.25	41.50	0	13,860	0.00%
2018/05/24	1	41.80	1	42.35	41.80	0	13,877	0.00%
2018/05/23	1	43.05	0	0.00	41.65	1	14,037	0.01%
2018/05/21	0	0.00	2	42.43	42.35	-2	13,977	-0.01%
2018/05/16	11	41.84	21	41.58	41.55	-10	13,931	-0.07%
2018/05/15	34	42.12	23	42.16	41.90	11	14,067	0.08%
2018/05/14	10	39.70	1	39.65	39.85	9	13,964	0.06%
2018/05/11	3	40.25	18	39.53	39.20	-15	14,013	-0.11%
2018/05/10	0	0.00	6	39.14	39.05	-6	14,003	-0.04%
2018/05/09	5	41.40	0	0.00	40.50	5	13,898	0.04%
2018/05/07	6	39.53	4	39.66	39.50	2	13,729	0.01%
2018/05/04	2	39.38	1	39.60	39.50	1	13,639	0.01%
2018/05/03	10	39.26	6	38.72	38.85	4	13,515	0.03%
2018/05/02	5	42.28	13	40.73	40.35	-8	13,210	-0.06%
2018/04/30	9	45.39	10	45.30	44.80	-1	12,872	-0.01%
2018/04/27	21	42.87	18	43.00	43.95	3	12,666	0.02%
2018/04/26	17	44.10	1	43.30	42.60	16	12,442	0.13%
2018/04/25	14	47.59	8	47.84	47.30	6	11,987	0.05%
2018/04/24	7	48.99	6	49.87	48.55	1	11,725	0.01%
2018/04/23	5	49.70	6.1	47.83	50.00	-1.1	10,956	-0.01%
2018/04/20	13	46.48	4	45.75	45.75	9	10,518	0.09%
2018/04/19	10	45.99	5	45.90	45.75	5	10,238	0.05%
2018/04/18	18	45.33	14	45.53	45.05	4	9,880	0.04%
2018/04/17	5	45.55	3	45.00	44.20	2	9,674	0.02%
2018/04/16	1	42.50	5	42.00	43.30	-4	9,341	-0.04%
2018/04/13	4	44.10	16	43.77	42.70	-12	9,143	-0.13%
2018/04/12	0	0.00	1	44.85	45.00	-1	8,970	-0.01%
2018/04/11	1	44.90	15	46.03	45.75	-14	8,742	-0.16%
2018/04/10	177	45.84	184	45.27	45.80	-7	8,194	-0.09%	大買/大賣/
2018/04/09	22	42.96	14	43.09	44.30	8	7,423	0.11%
2018/04/03	11	40.03	16	40.22	40.30	-5	7,016	-0.07%
2018/04/02	144	39.34	134	40.32	39.00	10	6,619	0.15%	大買/大賣/
2018/03/31	86	39.29	67	39.44	39.70	19	6,123	0.31%
2018/03/30	72	36.44	60	35.55	37.00	12	5,122	0.23%
2018/03/29	29	32.97	12	32.75	33.65	17	4,311	0.39%
2018/03/28	16	31.34	21	31.19	31.35	-5	3,816	-0.13%
2018/03/27	2	30.65	0	0.00	30.70	2	3,733	0.05%
2018/03/23	5	29.25	0	0.00	29.30	5	3,660	0.14%
2018/03/22	0	0.00	1	30.50	30.15	-1	3,617	-0.03%
2018/03/20	0	0.00	1	29.85	29.85	-1	3,598	-0.03%
2018/03/19	0	0.00	6	30.02	30.00	-6	3,609	-0.17%
2018/03/16	1	29.85	0	0.00	30.15	1	3,608	0.03%
2018/03/15	0	0.00	1	29.90	29.90	-1	3,603	-0.03%
2018/03/14	0	0.00	1	29.95	29.85	-1	3,596	-0.03%
2018/03/13	2	29.65	0	0.00	29.70	2	3,580	0.06%
2018/03/12	0	0.00	1	29.70	29.50	-1	3,579	-0.03%
2018/03/07	6	29.78	0	0.00	29.85	6	3,561	0.17%
2018/03/06	0	0.00	1	30.30	30.10	-1	3,560	-0.03%
2018/03/05	1	30.50	0	0.00	30.10	1	3,595	0.03%
2018/03/02	7	31.40	7	31.14	31.15	0	3,556	0.00%
2018/03/01	0	0.00	7	32.01	31.70	-7	3,528	-0.20%
2018/02/27	0	0.00	5	31.20	31.20	-5	3,427	-0.15%
2018/02/26	19	31.74	20	31.86	31.65	-1	3,387	-0.03%
2018/02/23	21	31.55	38	31.60	31.45	-17	3,335	-0.51%
2018/02/22	10	30.75	2	30.50	30.65	8	3,147	0.25%
2018/02/21	0	0.00	3	30.75	30.60	-3	3,131	-0.10%
2018/02/09	4.2	29.18	16	29.32	29.80	-11.8	3,090	-0.38%
2018/02/08	1	30.00	0	0.00	29.90	1	3,086	0.03%
2018/02/07	106	31.01	104	30.86	30.40	2	3,048	0.07%	大買/大賣/
2018/02/06	10	29.91	25	29.91	29.65	-15	2,875	-0.52%
2018/02/05	22	29.94	88	30.38	30.85	-66	2,706	-2.44%
2018/02/02	50	30.71	11	31.01	30.75	39	2,687	1.45%
2018/02/01	61	30.48	0	0.00	30.45	61	2,709	2.25%
2018/01/31	11	30.94	0	0.00	31.00	11	2,708	0.41%
2018/01/30	0	0.00	50	29.70	29.60	-50	2,567	-1.95%
2018/01/25	0	0.00	5	30.08	29.90	-5	2,572	-0.19%
2018/01/24	10	29.85	2	29.83	29.65	8	2,502	0.32%
2018/01/23	30	29.80	0	0.00	29.75	30	2,470	1.21%
2018/01/22	0	0.00	41	29.57	29.55	-41	2,418	-1.70%
2018/01/19	1	28.90	0	0.00	29.00	1	2,351	0.04%
2018/01/15	1	28.40	0	0.00	28.40	1	2,398	0.04%
2018/01/11	2	28.85	0	0.00	28.90	2	2,414	0.08%
2018/01/10	4	28.94	40	28.92	28.90	-36	2,392	-1.50%
2018/01/09	0	0.00	2	29.68	29.35	-2	2,372	-0.08%
2018/01/08	0	0.00	40	29.45	29.65	-40	2,358	-1.70%
2018/01/05	50	29.05	0	0.00	29.05	50	2,311	2.16%