新光鋼 (2031)-元大-新竹經國券商分點個股進出

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
49.95
漲跌
▲0.05
漲幅
+0.10%
成交量
491張
產業
上市鋼鐵類股
559人加入追蹤

立即追蹤
本地時間:13:30

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－元大-新竹經國券商分點個股進出

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

元大-新竹經國券商分點個股進出
元大-新竹經國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
2024/11/21	1	49.60	0	0.00	49.95	1	1,036	0.10%
2024/11/19	0	50.00	0	0.00	50.30	0	1,053	0.00%
2024/11/14	1	49.70	0	0.00	49.10	1	1,067	0.09%
2024/11/12	1	50.00	3.2	49.86	49.75	-2.2	1,068	-0.20%
2024/11/08	2	52.75	0	0.00	51.50	2	1,059	0.19%
2024/11/06	4	54.08	6	52.88	53.10	-2	1,167	-0.17%
2024/11/01	1	55.80	11	56.12	56.30	-10	1,235	-0.81%
2024/10/30	0	0.00	2	55.60	55.50	-2	1,252	-0.16%
2024/10/29	0	0.00	10	56.50	55.80	-10	1,276	-0.78%
2024/10/28	1	57.00	1	57.30	57.00	0	1,275	0.00%
2024/10/25	3	57.50	0	0.00	57.40	3	1,355	0.22%
2024/10/24	2	57.70	2	57.60	57.60	0	1,363	0.00%
2024/10/23	5	58.36	0	0.00	58.20	5	1,368	0.37%
2024/10/22	1	58.30	0	0.00	58.40	1	1,377	0.07%
2024/10/21	3	58.50	1	58.70	58.90	2	1,410	0.14%
2024/10/17	0	0.00	4	58.33	58.60	-4	1,454	-0.28%
2024/10/16	4	57.40	0	0.00	59.90	4	1,448	0.28%
2024/10/11	0	0.00	2	57.50	57.50	-2	1,436	-0.14%
2024/10/08	0	0.00	6	61.22	60.10	-6	1,418	-0.42%
2024/10/07	0	61.40	0	0.00	61.40	0	1,433	0.00%
2024/09/30	0.1	61.10	3	61.20	60.40	-3	1,449	-0.20%
2024/09/27	1.2	59.98	10.2	60.00	60.60	-9	1,446	-0.62%
2024/09/26	1	59.00	0	0.00	58.60	1	1,447	0.07%
2024/09/24	1	57.60	0	0.00	58.00	1	1,575	0.06%
2024/09/20	1	57.40	0	0.00	57.80	1	1,605	0.06%
2024/09/19	2	57.10	3	56.50	57.30	-1	1,624	-0.06%
2024/09/18	3	56.80	6	56.65	56.70	-3	1,655	-0.18%
2024/09/16	1	55.90	0	0.00	56.30	1	1,709	0.06%
2024/09/13	5	55.86	0	0.00	55.80	5	1,749	0.29%
2024/09/12	7	54.97	0	0.00	55.20	7	1,808	0.39%
2024/09/11	2	54.40	1	54.50	54.50	1	2,023	0.05%
2024/09/10	2	55.10	0	0.00	55.20	2	2,363	0.08%
2024/09/09	7	55.50	0	0.00	55.90	7	2,466	0.28%
2024/09/05	0.2	56.40	0	0.00	55.80	0.2	2,480	0.01%
2024/09/04	7	55.70	0	0.00	56.10	7	2,491	0.28%
2024/09/03	10	58.75	5	58.58	58.60	5	2,499	0.20%
2024/09/02	1.1	59.54	0	0.00	59.50	1.1	2,495	0.04%
2024/08/30	2	59.50	0	0.00	59.60	2	2,503	0.08%
2024/08/29	0	0.00	2	59.50	59.60	-2	2,510	-0.08%
2024/08/28	2	59.70	1.1	59.98	59.70	0.9	2,515	0.04%
2024/08/27	2	59.90	0	0.00	59.90	2	2,517	0.08%
2024/08/26	2	59.70	1	60.20	59.60	1	2,525	0.04%
2024/08/23	2	59.00	0	0.00	59.30	2	2,526	0.08%
2024/08/21	2	59.30	0	0.00	59.30	2	2,547	0.08%
2024/08/16	2	59.40	0	0.00	59.30	2	2,566	0.08%
2024/08/15	3	59.50	0	0.00	59.00	3	2,577	0.12%
2024/08/14	3	59.83	0.3	60.00	59.50	2.7	2,632	0.10%
2024/08/13	12	59.47	0	0.00	59.30	12	2,654	0.45%
2024/08/12	3	60.00	2	59.90	60.00	1	2,661	0.04%
2024/08/09	16	60.36	10	60.44	59.90	6	2,660	0.23%
2024/08/08	15	60.80	2.1	58.95	60.00	13	2,621	0.49%
2024/08/07	1	57.60	9	58.90	58.90	-8	2,526	-0.32%
2024/08/06	4.1	52.81	0	0.00	53.60	4.1	2,506	0.16%
2024/08/05	19	54.89	0	0.00	54.20	19	2,502	0.76%
2024/08/02	8	60.58	5	60.86	60.00	3	2,491	0.12%
2024/08/01	1.5	61.07	4.4	61.28	61.10	-2.9	2,503	-0.12%
2024/07/31	8	59.95	0	0.00	59.80	8	2,497	0.32%
2024/07/30	3	60.40	15.2	60.13	60.80	-12.2	2,496	-0.49%
2024/07/29	3	58.17	3	57.83	57.60	0	2,460	0.00%
2024/07/26	0.1	58.10	0	0.00	58.30	0.1	2,509	0.00%
2024/07/23	1	58.20	0	0.00	59.00	1	2,538	0.04%
2024/07/22	3.2	57.29	3	57.70	57.50	0.2	2,540	0.01%
2024/07/19	5.2	60.12	3	60.40	59.80	2.2	2,536	0.09%
2024/07/18	11	61.43	15	61.17	61.40	-4	2,524	-0.16%
2024/07/17	0	0.00	1	60.70	60.90	-1	2,511	-0.04%
2024/07/16	6	60.65	0	0.00	60.60	6	2,520	0.24%
2024/07/15	8	60.75	1	61.10	60.70	7	2,542	0.28%
2024/07/12	1	60.70	0	0.00	60.70	1	2,558	0.04%
2024/07/11	0	0.00	10	59.80	59.80	-10	2,551	-0.39%
2024/07/09	1	60.10	0	0.00	60.40	1	2,580	0.04%
2024/07/08	1	60.60	0	0.00	60.70	1	2,590	0.04%
2024/07/05	1	62.10	2	61.40	61.40	-1	2,607	-0.04%
2024/07/04	1	61.60	0	0.00	62.00	1	2,654	0.04%
2024/07/03	2	61.65	0	0.00	61.40	2	2,732	0.07%
2024/07/02	0	0.00	1	64.00	64.10	-1	2,717	-0.04%
2024/07/01	0	0.00	2	64.90	64.30	-2	2,743	-0.07%
2024/06/28	1	64.50	1	64.20	64.00	0	2,677	0.00%
2024/06/27	1	63.30	0	0.00	63.50	1	2,626	0.04%
2024/06/25	0.1	62.00	0	0.00	63.10	0.1	2,631	0.00%
2024/06/24	1	62.80	0	0.00	62.50	1	2,618	0.04%
2024/06/21	1	64.70	0	0.00	63.30	1	2,616	0.04%
2024/06/20	0	0.00	1	64.80	64.80	-1	2,589	-0.04%
2024/06/19	3	64.97	0	0.00	64.70	3	2,578	0.12%
2024/06/18	5	65.92	12	65.98	65.30	-7	2,569	-0.27%
2024/06/17	11	68.79	12.1	68.51	69.60	-1.1	2,437	-0.04%
2024/06/14	2	62.80	0.1	63.30	64.10	1.9	2,147	0.09%
2024/06/13	0	0.00	1	60.80	61.50	-1	2,115	-0.05%
2024/06/11	1	60.90	3	61.37	60.70	-2	2,177	-0.09%
2024/06/07	0	0.00	2	60.90	61.90	-2	2,201	-0.09%
2024/06/05	3	60.37	0	0.00	60.20	3	2,237	0.13%
2024/06/04	1	60.20	2	60.75	60.90	-1	2,326	-0.04%
2024/05/31	0.3	60.60	0	0.00	60.60	0.3	2,394	0.01%
2024/05/30	3	60.50	0	0.00	60.40	3	2,449	0.12%
2024/05/29	0	0.00	5	61.50	61.00	-5	2,551	-0.20%
2024/05/28	7	60.90	17	61.39	61.50	-10	2,610	-0.38%
2024/05/27	4	60.23	2	60.25	60.20	2	2,683	0.07%
2024/05/24	4	59.90	0	0.00	60.00	4	2,751	0.15%
2024/05/23	2	59.90	0	0.00	59.60	2	2,900	0.07%
2024/05/22	1	60.50	1	60.80	60.70	0	2,994	0.00%
2024/05/21	3	60.60	1	60.90	60.60	2	3,027	0.07%
2024/05/20	21	61.54	18	61.84	60.60	3	3,064	0.10%
2024/05/17	20	61.43	22	61.77	61.30	-2	3,039	-0.07%
2024/05/16	2	61.00	5	61.90	60.90	-3	3,074	-0.10%
2024/05/15	6	61.48	12	61.70	61.40	-6	3,093	-0.19%
2024/05/13	1	60.80	0	0.00	60.90	1	3,126	0.03%
2024/05/10	0	0.00	1	60.70	60.70	-1	3,146	-0.03%
2024/05/09	2	60.20	4	59.70	59.90	-2	3,140	-0.06%
2024/05/08	11	61.45	3	61.63	61.00	8	3,127	0.26%
2024/05/07	1	59.70	0	0.00	59.40	1	3,099	0.03%
2024/05/03	2	60.65	2	61.25	61.30	0	3,063	0.00%
2024/05/02	14	59.86	6	60.27	61.00	8	3,052	0.26%
2024/04/30	3	59.50	3	60.17	58.80	0	3,021	0.00%
2024/04/29	1	58.90	4	59.20	59.20	-3	2,985	-0.10%
2024/04/26	1	57.60	0	0.00	57.50	1	2,963	0.03%
2024/04/25	0.5	57.90	0	0.00	57.10	0.5	2,960	0.02%
2024/04/24	1	58.70	0	0.00	58.70	1	2,940	0.03%
2024/04/23	1	58.70	1	59.10	58.90	0	2,971	0.00%
2024/04/19	2	59.15	5	59.82	59.50	-3	2,969	-0.10%
2024/04/18	0	0.00	3	60.53	60.20	-3	2,951	-0.10%
2024/04/17	4	59.10	7	59.20	59.20	-3	2,937	-0.10%
2024/04/16	2	59.95	13	58.68	58.40	-11	2,947	-0.37%
2024/04/15	2	60.50	1	60.90	60.00	1	2,937	0.03%
2024/04/12	3.3	60.39	1	60.90	60.10	2.3	2,946	0.08%
2024/04/11	5.1	61.00	0	0.00	61.00	5.1	2,953	0.17%
2024/04/10	14.1	62.64	2	64.40	61.70	12.1	2,937	0.41%
2024/04/09	2	64.40	9	64.72	64.40	-7	2,904	-0.24%
2024/04/08	1	61.60	0	0.00	61.80	1	2,827	0.04%
2024/04/03	2	62.10	2	64.30	61.60	0	2,821	0.00%
2024/04/01	1	61.30	0	0.00	61.20	1	2,879	0.03%
2024/03/28	1	62.80	0	0.00	62.10	1	3,061	0.03%
2024/03/26	0	0.00	1	63.90	62.60	-1	3,272	-0.03%
2024/03/25	3	63.20	0	0.00	63.00	3	3,412	0.09%
2024/03/22	0	0.00	1	64.00	63.90	-1	3,691	-0.03%
2024/03/21	2	63.60	2	64.90	63.10	0	4,125	0.00%
2024/03/19	4	64.60	8	65.08	64.60	-4	4,273	-0.09%
2024/03/18	14	64.06	0.2	63.00	63.00	13.9	4,223	0.33%
2024/03/13	3	59.90	0	0.00	60.10	3	4,100	0.07%
2024/03/12	7.2	60.74	2	60.75	61.00	5.2	4,081	0.13%
2024/03/11	6	59.87	0	0.00	60.10	6	4,060	0.15%
2024/03/08	5.1	62.25	0	0.00	61.20	5.1	4,041	0.13%
2024/03/07	3	64.73	35	64.10	64.50	-32	4,007	-0.80%
2024/03/06	1	65.30	1	65.60	65.40	0	3,983	0.00%
2024/03/05	6	65.63	3	65.97	66.00	3	3,952	0.08%
2024/03/04	5	67.34	92	67.36	66.20	-87	3,929	-2.21%
2024/03/01	4	66.53	4	66.55	66.80	0	3,824	0.00%
2024/02/29	12	66.06	9.2	66.35	66.80	2.8	3,755	0.07%
2024/02/27	23	64.95	60	64.50	64.80	-37	3,652	-1.01%
2024/02/26	43	65.48	15.2	64.73	65.60	27.9	3,587	0.78%
2024/02/23	14	62.11	15	62.48	62.80	-1	3,454	-0.03%
2024/02/22	3	60.27	2	60.55	60.50	1	3,367	0.03%
2024/02/21	6	59.98	6	59.63	59.30	0	3,339	0.00%
2024/02/20	19	61.11	4	61.60	61.00	15	3,290	0.46%
2024/02/19	0	0.00	5	61.60	61.80	-5	3,280	-0.15%
2024/02/16	11	60.03	1	59.90	59.80	10	3,237	0.31%
2024/02/05	0	0.00	4	56.90	57.50	-4	3,175	-0.13%
2024/02/02	5	56.50	0	0.00	56.70	5	3,154	0.16%
2024/01/29	0	0.00	35	56.10	56.30	-35	3,128	-1.12%
2024/01/24	2	55.85	0	0.00	55.40	2	3,099	0.06%
2024/01/23	5	55.30	0	0.00	55.20	5	3,085	0.16%
2024/01/19	5	53.50	0	0.00	53.50	5	3,054	0.16%
2024/01/17	0	53.90	0	0.00	53.40	0	3,042	0.00%
2024/01/11	2.1	54.55	0	0.00	54.50	2.1	2,987	0.07%
2024/01/10	5	54.30	0	0.00	54.40	5	3,017	0.17%
2024/01/09	5	56.20	2	55.60	55.40	3	3,004	0.10%
2024/01/04	21	56.46	1	56.60	56.60	20	2,934	0.68%
2024/01/03	0	0.00	4	56.40	56.40	-4	2,933	-0.14%
2024/01/02	3	57.40	3	57.50	57.30	0	2,907	0.00%
2023/12/29	5	58.10	0	0.00	57.70	5	2,891	0.17%
2023/12/28	2	58.70	2	58.60	58.20	0	2,881	0.00%
2023/12/27	15	60.97	22	60.73	60.60	-7	2,802	-0.25%
2023/12/26	0	0.00	0	60.80	60.30	0	2,746	0.00%
2023/12/25	4	62.55	2	62.45	60.50	2	2,710	0.07%
2023/12/22	4	61.40	0.2	60.96	60.60	3.8	2,552	0.15%
2023/12/21	13	60.76	10	61.60	61.70	3	2,485	0.12%
2023/12/20	15	59.62	17	59.54	60.10	-2	2,332	-0.09%
2023/12/19	31.2	57.92	33	58.03	60.10	-1.8	2,165	-0.08%
2023/12/18	39	57.46	35	57.48	58.00	4	1,870	0.21%
2023/12/15	5	55.50	13	54.42	56.40	-8	1,433	-0.56%
2023/12/13	1	51.50	0	0.00	51.40	1	1,188	0.08%
2023/12/12	11	51.25	0	0.00	51.30	11	1,207	0.91%
2023/12/07	9	52.32	9	52.00	51.70	0	1,191	0.00%
2023/12/06	0	0.00	0.2	51.70	51.70	-0.2	1,169	-0.02%
2023/12/04	0	0.00	14.1	50.68	51.80	-14.1	1,156	-1.21%
2023/12/01	2	50.30	1	50.50	50.20	1	1,117	0.09%
2023/11/30	12	49.90	3	49.72	49.90	9	1,112	0.81%
2023/11/29	0	0.00	25	49.82	49.85	-25	1,133	-2.20%
2023/11/27	1	48.75	1	48.35	48.35	0	1,108	0.00%
2023/11/24	1	49.10	0	0.00	48.75	1	1,113	0.09%
2023/11/23	1	48.75	0	0.00	48.90	1	1,122	0.09%
2023/11/22	14	49.43	3	49.75	49.10	11	1,126	0.98%
2023/11/21	15	49.29	13	49.49	49.35	2	1,117	0.18%
2023/11/20	0	0.00	2	48.70	48.60	-2	1,099	-0.18%
2023/11/16	2	48.40	0	0.00	48.30	2	1,119	0.18%
2023/11/15	0	0.00	7	47.35	47.90	-7	1,111	-0.63%
2023/11/14	7	46.51	0	0.00	46.55	7	1,107	0.63%
2023/11/10	3	48.00	3	47.80	47.75	0	1,144	0.00%
2023/11/09	0	0.00	10	46.95	47.95	-10	1,162	-0.86%
2023/11/08	0	0.00	7	46.66	47.00	-7	1,164	-0.60%
2023/11/07	4	46.85	10	46.85	46.90	-6	1,188	-0.50%
2023/11/06	0	0.00	5	47.40	47.35	-5	1,209	-0.41%
2023/11/03	0	0.00	10	46.95	46.95	-10	1,266	-0.79%
2023/11/02	0.1	46.70	6	46.55	46.50	-5.9	1,303	-0.45%
2023/11/01	3	46.58	3	46.43	46.35	0	1,365	0.00%
2023/10/31	6	47.42	2	47.85	46.60	4	1,481	0.27%
2023/10/30	7	47.35	0	0.00	47.40	7	1,604	0.44%
2023/10/26	1	46.60	0	0.00	46.50	1	1,728	0.06%
2023/10/25	0.3	46.75	0	0.00	47.00	0.3	1,776	0.02%
2023/10/23	0	0.00	5	46.30	46.30	-5	1,846	-0.27%
2023/10/16	0.1	47.55	0	0.00	47.90	0.1	1,879	0.01%
2023/10/12	5	46.40	0	0.00	46.80	5	1,908	0.26%
2023/10/06	10	46.60	0	0.00	46.80	10	1,912	0.52%
2023/10/05	11.1	46.40	0	0.00	45.95	11.1	1,916	0.58%
2023/10/03	0	0.00	5	46.30	46.40	-5	1,925	-0.26%
2023/10/02	0	0.00	10	46.50	46.70	-10	1,949	-0.51%
2023/09/28	0	0.00	2	47.30	46.75	-2	1,964	-0.10%
2023/09/26	0.1	48.50	0	0.00	48.00	0.1	1,980	0.01%
2023/09/25	0.2	49.10	0	0.00	48.80	0.2	1,981	0.01%
2023/09/21	1	49.00	12	48.94	49.20	-11	2,008	-0.55%
2023/09/20	10	50.09	4	50.35	50.00	6	2,000	0.30%
2023/09/19	2	49.80	3	49.82	49.85	-1	1,986	-0.05%
2023/09/18	4	50.04	13	50.08	49.95	-9	2,002	-0.45%
2023/09/15	13	48.97	9	49.19	49.50	4	1,982	0.20%
2023/09/14	4	48.55	0	0.00	48.65	4	1,988	0.20%
2023/09/07	3.1	48.52	0	0.00	47.85	3.1	2,138	0.14%
2023/09/06	0	0.00	5.1	49.44	49.35	-5.1	2,150	-0.24%
2023/09/05	3.1	48.98	0	0.00	49.00	3.1	2,181	0.14%
2023/09/04	10	48.00	10	49.05	49.35	0	2,181	0.00%
2023/08/30	4	46.10	0	0.00	46.25	4	2,213	0.18%
2023/08/28	20	45.70	0	0.00	45.60	20	2,260	0.88%
2023/08/22	1	45.65	1	45.30	45.30	0	2,338	0.00%
2023/08/21	1	46.25	0	0.00	46.15	1	2,365	0.04%
2023/08/15	2	48.85	0	0.00	48.70	2	2,802	0.07%
2023/08/14	0	0.00	20	48.05	47.85	-20	2,807	-0.71%
2023/08/11	0	0.00	0.1	49.95	49.55	-0.1	2,793	0.00%
2023/08/10	0	0.00	0.1	50.82	50.60	-0.1	2,767	0.00%
2023/08/09	1	50.40	1	50.80	51.00	0	2,751	0.00%
2023/08/08	6.1	51.93	6	52.35	51.90	0.1	2,717	0.00%
2023/08/07	6	51.68	4	51.40	51.80	2	2,700	0.07%
2023/08/04	5	51.78	5	52.54	52.00	0	2,689	0.00%
2023/08/02	0	0.00	3	51.33	50.60	-3	2,621	-0.11%
2023/08/01	2	49.35	2	49.60	50.00	0	2,511	0.00%
2023/07/31	1	48.70	1	48.55	48.65	0	2,473	0.00%
2023/07/28	0	0.00	12.6	47.99	47.85	-12.6	2,428	-0.52%
2023/07/27	0.6	47.50	0	0.00	47.40	0.6	2,412	0.02%
2023/07/26	0	0.00	0.1	46.80	46.80	-0.1	2,434	0.00%
2023/07/17	20	44.84	0	0.00	44.85	20	3,713	0.54%
2023/07/11	0	0.00	1	43.45	43.25	-1	3,773	-0.03%
2023/07/07	5	43.95	0.3	44.10	43.95	4.7	3,764	0.12%
2023/07/06	5	45.00	0	0.00	45.00	5	3,756	0.13%
2023/07/04	1	47.00	0	0.00	46.90	1	3,755	0.03%
2023/06/30	1	46.25	0	0.00	46.30	1	3,769	0.03%
2023/06/29	1	46.60	0	0.00	46.60	1	3,772	0.03%
2023/06/27	1	46.80	0	0.00	46.30	1	3,799	0.03%
2023/06/26	1	46.50	0	0.00	46.55	1	3,809	0.03%
2023/06/16	10	47.35	0	0.00	47.55	10	3,975	0.25%
2023/06/13	2.1	46.29	1	46.65	46.70	1.1	4,041	0.03%
2023/06/09	0	0.00	1	49.15	48.20	-1	4,013	-0.02%
2023/06/05	0	0.00	0	48.45	48.20	0	3,966	0.00%
2023/05/31	1	48.20	0	0.00	47.90	1	3,891	0.03%
2023/05/30	0	0.00	4	47.25	47.60	-4	3,932	-0.10%
2023/05/24	0	0.00	1	49.70	49.70	-1	3,873	-0.03%
2023/05/23	2	49.23	2	49.65	49.50	0	3,834	0.00%
2023/05/22	3	46.62	1	46.65	47.20	2	3,703	0.05%
2023/05/19	6	48.72	0	0.00	49.75	6	3,560	0.17%
2023/05/16	0	0.00	2	45.70	45.50	-2	3,378	-0.06%
2023/05/12	0	0.00	1	46.00	45.10	-1	3,431	-0.03%
2023/05/11	0	0.00	1	46.00	45.90	-1	3,428	-0.03%
2023/05/10	0	0.00	1	46.00	47.05	-1	3,417	-0.03%
2023/05/09	2	45.35	0	0.00	44.75	2	3,377	0.06%
2023/05/08	0	0.00	1	46.40	46.40	-1	3,357	-0.03%
2023/05/02	3	47.05	1.1	47.59	47.45	1.9	3,457	0.05%
2023/04/28	0	0.00	2	49.55	48.85	-2	3,432	-0.06%
2023/04/27	1	48.65	0	0.00	49.65	1	3,416	0.03%
2023/04/25	2	48.60	5	48.84	48.20	-3	3,305	-0.09%
2023/04/24	34	51.70	24	50.70	49.80	10	3,135	0.32%
2023/04/21	12.1	51.23	12.7	51.04	53.60	-0.6	2,823	-0.02%
2023/04/20	2	49.25	2	49.65	48.80	0	2,378	0.00%
2023/04/18	1	47.45	0	0.00	47.20	1	2,214	0.05%
2023/04/17	1	47.00	0	47.00	47.00	1	2,185	0.05%
2023/04/13	0	0.00	2	45.40	45.40	-2	2,143	-0.09%
2023/04/12	0	45.78	0	0.00	45.60	0	2,162	0.00%
2023/04/11	0	45.35	2	45.28	44.95	-2	2,188	-0.09%
2023/04/07	0	0.00	9	46.51	46.55	-9	2,195	-0.41%
2023/03/30	0	0.00	35	47.49	47.50	-35	2,418	-1.45%
2023/03/29	2	47.55	0	0.00	47.65	2	2,498	0.08%
2023/03/27	14	47.70	0	0.00	47.50	14	2,528	0.55%
2023/03/24	0	0.00	11	48.00	48.00	-11	2,580	-0.43%
2023/03/23	22	48.07	1.8	48.37	48.00	20.2	2,648	0.76%
2023/03/22	2	47.60	2	47.55	47.70	0	2,646	0.00%
2023/03/21	1	46.80	8	47.22	47.50	-7	2,725	-0.26%
2023/03/20	0	0.00	4	45.90	46.00	-4	2,664	-0.15%
2023/03/17	1	45.70	1	46.05	45.70	0	2,651	0.00%
2023/03/16	0.1	44.30	0	0.00	43.60	0.1	2,569	0.00%
2023/03/14	0	0.00	0.5	46.00	45.70	-0.5	2,564	-0.02%
2023/03/07	0	0.00	18	45.69	45.75	-18	2,547	-0.71%
2023/03/06	4	45.55	17	45.44	45.75	-13	2,544	-0.51%
2023/03/03	30	45.60	20	45.30	45.15	10	2,549	0.39%
2023/02/22	11.7	44.77	0	0.00	44.25	11.7	2,466	0.47%
2023/02/21	1	45.35	0	0.00	45.45	1	2,456	0.04%
2023/02/20	1	45.25	0	0.00	45.55	1	2,505	0.04%
2023/02/13	0	0.00	5	44.70	44.55	-5	2,638	-0.19%
2023/02/10	5	45.30	3	45.22	45.00	2	2,609	0.08%
2023/02/09	1	46.00	6	46.22	45.90	-5	2,581	-0.19%
2023/02/07	1	46.60	3	46.97	47.05	-2	2,548	-0.08%
2023/02/06	0	0.00	0.1	46.85	46.90	-0.1	2,534	0.00%
2023/02/03	0	0.00	2	47.40	47.60	-2	2,504	-0.08%
2023/02/01	10	47.89	2	47.85	47.90	8	2,475	0.32%
2023/01/31	2	48.05	1	48.45	48.40	1	2,415	0.04%
2023/01/30	2	46.15	5	46.63	46.60	-3	2,314	-0.13%
2023/01/17	1	45.20	1.7	44.64	45.30	-0.7	2,270	-0.03%
2023/01/12	15	44.68	17	44.86	44.85	-2	2,243	-0.09%
2023/01/11	1	43.70	5	44.27	43.80	-4	2,195	-0.18%
2023/01/10	2.7	44.00	0	0.00	43.50	2.7	2,173	0.12%
2023/01/09	3	43.30	0.1	44.60	43.80	2.9	2,168	0.13%
2023/01/06	2	43.40	0	0.00	42.95	2	2,146	0.09%
2023/01/05	0	0.00	2	43.68	43.60	-2	2,150	-0.09%
2023/01/04	1	43.50	198.6	43.62	43.50	-197.6	2,150	-9.19%	大賣/鉅額交易
2023/01/03	42	43.40	0	0.00	43.40	42	2,142	1.96%
2022/12/29	0.6	42.18	0	0.00	42.00	0.6	2,104	0.03%
2022/12/28	1	43.70	0.5	43.30	43.50	0.5	2,077	0.02%
2022/12/26	0	0.00	1	43.80	43.80	-1	2,068	-0.05%
2022/12/23	2	44.25	1	44.35	44.00	1	2,043	0.05%
2022/12/22	3	44.07	14.6	42.89	44.25	-11.6	1,970	-0.59%
2022/12/21	16	42.20	5	42.52	41.55	11	1,821	0.60%
2022/12/19	1.2	41.93	0	0.00	41.70	1.2	1,730	0.07%
2022/12/16	0.4	42.00	2	42.30	42.00	-1.6	1,698	-0.09%
2022/12/15	5.1	41.61	3	41.95	42.10	2.1	1,633	0.13%
2022/12/13	4	41.15	5	40.15	41.70	-1	1,483	-0.07%
2022/12/09	0	0.00	7	39.30	39.25	-7	1,357	-0.52%
2022/12/08	1	38.05	0	0.00	38.25	1	1,353	0.07%
2022/12/07	4	39.25	4	38.25	37.85	0	1,363	0.00%
2022/12/05	0	0.00	1	39.15	39.30	-1	1,372	-0.07%
2022/12/01	0	0.00	8	38.30	38.50	-8	1,522	-0.53%
2022/11/30	0	0.00	4	38.00	37.95	-4	1,509	-0.27%
2022/11/24	2	37.50	0	0.00	37.25	2	1,482	0.13%
2022/11/21	0	0.00	0.4	37.53	37.80	-0.4	1,476	-0.03%
2022/11/18	0	0.00	0.4	37.58	37.70	-0.4	1,482	-0.02%
2022/11/17	1	37.05	2	37.00	37.40	-1	1,480	-0.07%
2022/11/16	6	37.39	2	37.40	37.35	4	1,476	0.27%
2022/11/15	3	37.28	7	36.64	37.50	-4	1,428	-0.28%
2022/11/14	0.1	34.60	0	0.00	35.20	0.1	1,319	0.01%
2022/11/11	0.3	34.35	0.2	34.30	34.05	0.1	1,302	0.00%
2022/11/09	1	35.25	0	0.00	35.00	1	1,337	0.07%
2022/11/08	0	0.00	5	36.00	35.75	-5	1,401	-0.36%
2022/10/31	0	0.00	5	34.20	34.20	-5	1,550	-0.32%
2022/10/27	6	35.43	0	0.00	35.30	6	1,609	0.37%
2022/10/24	0	0.00	0.5	36.14	36.00	-0.5	1,838	-0.03%
2022/10/19	0.1	35.45	0	0.00	35.20	0.1	1,805	0.01%
2022/10/14	0	0.00	0	34.60	34.50	0	1,817	0.00%
2022/10/13	5	34.45	0	0.00	33.20	5	1,846	0.27%
2022/10/07	0	0.00	1	34.90	34.90	-1	1,881	-0.05%
2022/10/05	1	34.95	1	35.05	35.05	0	1,912	0.00%
2022/09/30	1	33.50	0	0.00	34.00	1	1,920	0.05%
2022/09/29	10	34.45	0	0.00	33.95	10	1,925	0.52%
2022/09/28	0.1	34.11	10	34.20	34.05	-9.9	1,965	-0.50%
2022/09/27	10	33.75	11	34.10	34.90	-1	2,006	-0.05%
2022/09/26	0.1	35.00	10	34.28	34.45	-9.9	2,027	-0.49%
2022/09/23	0.1	36.90	0	0.00	36.90	0.1	2,042	0.00%
2022/09/22	5	37.20	0	0.00	36.80	5	2,065	0.24%
2022/09/19	20	39.00	0	0.00	38.40	20	2,096	0.95%
2022/09/16	1	38.70	0	0.00	38.85	1	2,104	0.05%
2022/09/15	5	39.25	1	39.20	39.15	4	2,134	0.19%
2022/09/14	0	0.00	10	38.87	39.35	-10	2,165	-0.46%
2022/09/13	0	0.00	10	39.80	39.80	-10	2,205	-0.45%
2022/09/12	20	39.61	1	39.20	39.80	19	2,259	0.84%
2022/09/08	1	37.40	2	38.65	38.80	-1	2,242	-0.04%
2022/09/07	4	37.56	4	37.00	36.30	0	2,193	0.00%
2022/09/05	0.1	36.60	1	36.45	36.20	-0.9	2,131	-0.04%
2022/08/31	0	0.00	2	37.65	38.20	-2	2,193	-0.09%
2022/08/30	0	0.00	1	37.75	37.95	-1	2,203	-0.05%
2022/08/29	2	37.53	0	0.00	37.60	2	2,222	0.09%
2022/08/26	0	0.00	1	38.65	38.90	-1	2,222	-0.04%
2022/08/25	1	38.70	0	0.00	38.65	1	2,230	0.04%
2022/08/24	0	0.00	2	39.18	39.05	-2	2,223	-0.09%
2022/08/23	1	38.05	5	38.05	37.95	-4	2,223	-0.18%
2022/08/22	0	0.00	0.1	38.55	38.55	-0.1	2,251	0.00%
2022/08/18	1	39.70	0	0.00	39.65	1	2,281	0.04%
2022/08/16	6.1	39.32	0	0.00	39.30	6.1	2,309	0.26%
2022/08/15	3	39.37	4	39.05	40.00	-1	2,319	-0.04%
2022/08/12	22	37.78	7	38.09	38.20	15	2,268	0.66%
2022/08/11	1	36.80	1	36.30	36.80	0	2,251	0.00%
2022/08/05	1	34.90	0	0.00	35.30	1	2,517	0.04%
2022/08/02	16	36.44	33	36.29	36.55	-17	2,922	-0.58%
2022/08/01	31	36.92	32	37.78	37.85	-1	2,926	-0.03%
2022/07/29	0	0.00	2	35.00	35.20	-2	2,869	-0.07%
2022/07/28	0	0.00	2	35.05	34.85	-2	2,938	-0.07%
2022/07/27	0	0.00	5	34.97	35.05	-5	3,030	-0.16%
2022/07/26	0	0.00	2	35.20	35.20	-2	3,052	-0.07%
2022/07/25	1	36.00	0	0.00	35.95	1	3,074	0.03%
2022/07/21	1	35.75	0	0.00	35.70	1	3,169	0.03%
2022/07/20	3	35.95	2	36.23	36.00	1	3,284	0.03%
2022/07/19	8	35.83	5	35.92	36.15	3	3,335	0.09%
2022/07/18	8	34.91	1	35.05	35.00	7	3,363	0.21%
2022/07/13	0	0.00	2	34.00	33.95	-2	3,715	-0.05%
2022/07/11	0	34.70	0	0.00	34.95	0	4,111	0.00%
2022/07/08	2	35.03	0	0.00	35.00	2	4,425	0.05%
2022/07/06	1	34.75	2	34.73	34.10	-1	4,607	-0.02%
2022/07/05	5	39.12	0	0.00	39.30	5	4,714	0.11%
2022/07/04	3	38.22	3	38.45	38.45	0	4,741	0.00%
2022/07/01	1	39.35	2	39.28	37.85	-1	4,928	-0.02%
2022/06/30	2	40.15	0	0.00	39.65	2	5,169	0.04%
2022/06/28	0	0.00	1	41.05	41.15	-1	5,341	-0.02%
2022/06/27	2	41.95	2	41.65	41.90	0	5,411	0.00%
2022/06/24	3.1	40.27	1	40.30	40.55	2.1	5,472	0.04%
2022/06/23	0.1	40.63	0.1	40.35	40.20	0	5,563	0.00%
2022/06/22	2	40.50	1	41.75	40.60	1	5,704	0.02%
2022/06/20	2	42.10	8	43.11	41.50	-6	5,941	-0.10%
2022/06/17	2	44.16	2	44.38	44.15	0	5,929	0.00%
2022/06/16	5	45.78	10	45.24	45.00	-5	5,954	-0.08%
2022/06/15	0	47.25	2	47.13	46.55	-2	5,954	-0.03%
2022/06/13	5	47.35	4	47.63	47.25	1	6,048	0.02%
2022/06/10	10	48.85	0	0.00	48.80	10	6,117	0.16%
2022/06/09	0	0.00	2	49.85	49.85	-2	6,213	-0.03%
2022/06/08	0	0.00	13	50.50	50.30	-13	6,283	-0.21%
2022/06/07	0	50.70	0	0.00	50.70	0	6,319	0.00%
2022/06/06	14	50.18	1	50.10	50.30	13	6,345	0.20%
2022/05/30	3	50.56	0	0.00	50.20	3	6,532	0.05%
2022/05/27	0	0.00	3	49.75	49.70	-3	6,570	-0.05%
2022/05/26	3	49.07	0	0.00	48.75	3	6,797	0.04%
2022/05/24	2	48.95	2	48.70	48.15	0	6,930	0.00%
2022/05/23	1	48.75	0	0.00	48.95	1	6,917	0.01%
2022/05/20	1.1	48.76	2	48.70	48.65	-0.9	6,929	-0.01%
2022/05/18	1	50.20	0	0.00	50.00	1	7,041	0.01%
2022/05/17	5	49.10	4	49.00	48.95	1	6,988	0.01%
2022/05/16	0	0.00	2	49.00	48.90	-2	6,957	-0.03%
2022/05/13	3	49.72	2	49.83	49.70	1	6,918	0.01%
2022/05/12	17	50.66	2	51.40	50.00	15	6,906	0.22%
2022/05/11	7	53.51	5	54.36	52.40	2	6,732	0.03%
2022/05/10	4	56.95	2	57.30	57.10	2	6,590	0.03%
2022/05/09	0	58.10	2	58.70	58.00	-2	6,529	-0.03%
2022/05/06	1.1	60.03	1	61.20	60.40	0.1	6,495	0.00%
2022/05/05	1	61.94	7	62.27	62.40	-6	6,448	-0.09%
2022/05/04	1	61.60	25	63.69	62.00	-24	6,383	-0.38%
2022/05/03	0	63.50	3	63.13	63.50	-3	6,305	-0.05%
2022/04/29	12	64.43	0	0.00	64.40	12	6,295	0.19%
2022/04/28	4	64.68	0	0.00	64.20	4	6,285	0.06%
2022/04/27	2	63.80	3	63.73	65.00	-1	6,252	-0.02%
2022/04/26	8	65.91	6	66.35	65.10	2	6,193	0.03%
2022/04/25	5	66.04	2	66.30	66.10	3	6,069	0.05%
2022/04/22	8	69.88	5	69.12	69.40	3	5,992	0.05%
2022/04/21	21	70.21	2.1	70.70	69.50	18.9	5,952	0.32%
2022/04/20	17	69.92	2	70.85	71.40	15	5,912	0.25%
2022/04/19	4	72.50	11	72.74	72.40	-7	5,733	-0.12%
2022/04/18	50	74.25	143	73.17	72.90	-93	5,664	-1.64%	大賣/
2022/04/15	4	76.15	25	75.58	75.50	-21	5,535	-0.38%
2022/04/14	9	74.79	21	74.53	74.80	-12	5,271	-0.23%
2022/04/13	50	71.57	15	71.88	71.20	35	4,961	0.71%
2022/04/12	11	70.61	3	70.43	70.70	8	4,847	0.17%
2022/04/11	76	71.39	2	69.80	69.80	74	4,768	1.55%
2022/04/08	4	68.85	4	68.70	69.20	0	4,625	0.00%
2022/04/07	18	70.91	21	69.00	67.90	-3	4,547	-0.07%
2022/04/06	9	70.37	76	71.68	70.80	-67	4,326	-1.55%
2022/04/01	49	69.14	24	69.60	69.50	25	4,057	0.62%
2022/03/31	3	67.90	11	68.11	67.80	-8	3,960	-0.20%
2022/03/30	47	66.95	29	67.20	67.40	18	3,881	0.46%
2022/03/29	3	66.73	3	66.53	66.00	0	3,843	0.00%
2022/03/28	5	66.24	5	67.76	67.90	0	3,778	0.00%
2022/03/25	4	67.40	12	67.40	68.00	-8	3,716	-0.22%
2022/03/24	30	66.23	25	66.86	66.00	5	3,626	0.14%
2022/03/23	6	64.98	5	65.06	65.30	1	3,518	0.03%
2022/03/22	4.1	64.26	4	64.13	64.10	0.1	3,412	0.00%
2022/03/21	5.1	64.05	1	63.30	63.30	4.1	3,357	0.12%
2022/03/18	0	0.00	8	62.91	62.00	-8	3,338	-0.24%
2022/03/17	4	61.80	2	62.20	62.40	2	3,326	0.06%
2022/03/16	2.3	63.59	4	62.23	62.30	-1.7	3,272	-0.05%
2022/03/15	6	64.92	1	64.20	64.20	5	3,223	0.16%
2022/03/14	4	65.30	7	65.24	66.20	-3	3,167	-0.09%
2022/03/11	5	63.50	8	63.60	63.80	-3	3,076	-0.10%
2022/03/10	2	62.15	0	0.00	62.70	2	3,000	0.07%
2022/03/08	2	62.50	0	0.00	59.50	2	2,944	0.07%
2022/03/07	4	62.73	2	61.65	62.10	2	2,860	0.07%
2022/03/04	0	0.00	6	62.63	62.50	-6	2,805	-0.21%
2022/03/03	2	62.70	0	0.00	63.00	2	2,793	0.07%
2022/03/02	5	63.48	11	62.66	62.70	-6	2,778	-0.22%
2022/03/01	26	64.03	22	63.57	63.00	4	2,739	0.15%
2022/02/25	2	61.35	2	61.65	62.00	0	2,577	0.00%
2022/02/22	2	59.20	0	0.00	59.50	2	2,466	0.08%
2022/02/21	4	60.93	6	61.08	60.30	-2	2,430	-0.08%
2022/02/18	7	58.44	5	58.60	58.90	2	2,301	0.09%
2022/02/17	1	57.60	0	0.00	57.50	1	2,279	0.04%
2022/02/15	1	58.50	5	58.90	58.10	-4	2,323	-0.17%
2022/02/14	1	58.20	15	58.55	58.90	-14	2,375	-0.59%
2022/02/11	1	57.60	0	0.00	58.00	1	2,304	0.04%
2022/02/10	3	58.30	2	57.70	58.10	1	2,341	0.04%
2022/02/08	0	0.00	5	56.36	56.40	-5	2,451	-0.20%
2022/02/07	1	55.40	4	54.88	55.50	-3	2,474	-0.12%
2022/01/25	5	52.18	4	52.00	51.90	1	2,543	0.04%
2022/01/24	0	0.00	15	52.10	52.80	-15	2,561	-0.59%
2022/01/21	4	53.55	0	0.00	53.40	4	2,602	0.15%
2022/01/18	1	54.60	6	55.13	54.50	-5	2,664	-0.19%
2022/01/17	3	53.93	5	54.16	54.50	-2	2,705	-0.07%
2022/01/14	6	54.15	5	54.00	54.20	1	2,793	0.04%
2022/01/13	0	0.00	1	55.10	55.20	-1	2,814	-0.04%
2022/01/12	5	54.44	1	54.40	54.70	4	2,807	0.14%
2022/01/11	3	55.13	23	55.19	55.10	-20	2,789	-0.72%
2022/01/10	4	55.75	0	0.00	56.00	4	2,792	0.14%
2022/01/07	1	56.80	0	0.00	56.70	1	2,784	0.04%
2022/01/06	1	57.20	0	0.00	57.30	1	2,807	0.04%
2022/01/04	0	0.00	2	57.20	57.50	-2	2,874	-0.07%
2022/01/03	4	57.83	11	57.65	57.50	-7	2,898	-0.24%
2021/12/30	1	58.20	0	0.00	58.20	1	2,921	0.03%
2021/12/29	0	0.00	0	58.50	58.70	0	2,942	0.00%
2021/12/28	6	58.12	0	0.00	58.20	6	2,990	0.20%
2021/12/27	26	58.42	0	0.00	58.40	26	3,041	0.85%
2021/12/24	7	59.31	1	59.70	59.00	6	3,096	0.19%
2021/12/23	4	60.10	5	60.18	60.00	-1	3,119	-0.03%
2021/12/22	3	59.53	1	59.60	59.60	2	3,094	0.06%
2021/12/21	2	59.30	2	59.40	59.90	0	3,097	0.00%
2021/12/20	13	59.88	4	59.70	60.00	9	3,082	0.29%
2021/12/17	2	59.15	0	0.00	58.80	2	3,019	0.07%
2021/12/15	1	57.10	1	57.30	57.00	0	2,979	0.00%
2021/12/14	1	57.20	0.2	58.10	56.80	0.9	3,001	0.03%
2021/12/13	0	58.80	0	0.00	58.60	0	2,981	0.00%
2021/12/08	0	0.00	1	58.70	58.70	-1	3,077	-0.03%
2021/12/02	0	0.00	1	57.10	57.30	-1	3,147	-0.03%
2021/12/01	2	56.70	1	57.40	57.00	1	3,181	0.03%
2021/11/29	2	56.75	0	0.00	56.80	2	3,269	0.06%
2021/11/26	0	0.00	1	58.30	57.80	-1	3,312	-0.03%
2021/11/25	4	59.28	0	0.00	59.00	4	3,404	0.12%
2021/11/24	3	58.97	3	58.53	58.80	0	3,404	0.00%
2021/11/23	1	58.10	0	0.00	57.10	1	3,361	0.03%
2021/11/19	0	0.00	0.1	56.30	56.10	-0.1	3,630	0.00%
2021/11/17	1	57.00	0	0.00	57.10	1	3,795	0.03%
2021/11/16	1	56.10	0	0.00	56.20	1	3,824	0.03%
2021/11/15	5	56.84	0	0.00	56.80	5	3,881	0.13%
2021/11/09	1	59.10	4	59.50	59.50	-3	4,171	-0.07%
2021/11/08	14	61.19	7	60.70	60.00	7	4,194	0.17%
2021/11/04	2	58.65	0	0.00	58.50	2	4,210	0.05%
2021/11/03	0	0.00	6	59.08	59.40	-6	4,313	-0.14%
2021/11/02	4	57.60	0	0.00	57.60	4	4,284	0.09%
2021/10/29	1	58.00	0	0.00	58.20	1	4,348	0.02%
2021/10/28	11	58.71	8.2	58.89	59.00	2.8	4,363	0.06%
2021/10/26	2	57.40	3	57.53	57.60	-1	4,697	-0.02%
2021/10/25	2.1	56.80	4	56.48	56.80	-1.9	4,777	-0.04%
2021/10/22	5	56.12	4	55.30	55.20	1	4,893	0.02%
2021/10/21	1	58.20	1	58.20	58.20	0	4,935	0.00%
2021/10/20	2	57.00	0	0.00	56.70	2	5,072	0.04%
2021/10/19	1	57.10	0	0.00	57.20	1	5,203	0.02%
2021/10/18	1	56.90	1	56.70	56.70	0	5,351	0.00%
2021/10/15	1	57.00	0	0.00	57.30	1	5,593	0.02%
2021/10/14	1	56.00	1	56.60	56.70	0	5,959	0.00%
2021/10/13	0	0.00	2	55.10	55.10	-2	6,355	-0.03%
2021/10/12	5	57.30	0	0.00	56.30	5	6,482	0.08%
2021/10/08	1	57.30	0	0.00	57.20	1	6,758	0.01%
2021/10/05	2	56.75	1	58.00	58.60	1	7,686	0.01%
2021/10/04	0	0.00	10	57.50	56.80	-10	7,883	-0.13%
2021/09/30	6.5	62.72	0	0.00	63.00	6.5	8,743	0.07%
2021/09/27	0	0.00	6	63.40	62.50	-6	11,719	-0.05%
2021/09/24	1	62.00	0	0.00	62.00	1	12,376	0.01%
2021/09/23	2	62.30	0	0.00	62.00	2	13,703	0.01%
2021/09/22	7	62.47	6	62.53	62.20	1	14,889	0.01%
2021/09/15	3	64.07	1	65.20	65.00	2	16,031	0.01%
2021/09/14	3	66.17	60	65.25	65.00	-57	16,733	-0.34%
2021/09/13	1	67.30	0	0.00	66.80	1	17,518	0.01%
2021/09/10	20	65.80	0	0.00	66.10	20	17,588	0.11%
2021/09/09	20	65.40	40	64.23	65.20	-20	17,647	-0.11%
2021/09/08	1	64.40	0	0.00	64.20	1	17,830	0.01%
2021/09/07	3	65.17	0.2	66.70	65.40	2.8	17,941	0.02%
2021/09/06	65	66.99	3	66.83	66.30	62	18,054	0.34%
2021/09/03	9	67.54	0	0.00	66.80	9	18,234	0.05%
2021/09/02	5	68.18	0	0.00	67.60	5	18,385	0.03%
2021/09/01	3	70.40	55	69.58	69.40	-52	18,473	-0.28%
2021/08/31	5	70.60	11	71.16	70.30	-6	18,592	-0.03%
2021/08/30	2.2	69.55	2	69.65	69.60	0.2	18,777	0.00%
2021/08/27	15	69.29	2	69.10	69.10	13	19,012	0.07%
2021/08/26	12	70.55	18	70.73	69.00	-6	19,337	-0.03%
2021/08/25	0	0.00	4	65.70	67.10	-4	19,534	-0.02%
2021/08/24	9	66.54	20	64.79	66.30	-11	19,780	-0.06%
2021/08/23	50	65.73	2	65.30	65.80	48	20,561	0.23%
2021/08/20	2	63.45	1	62.20	63.20	1	21,093	0.00%
2021/08/19	4	64.08	11	64.95	63.20	-7	21,520	-0.03%
2021/08/18	12	66.33	6	63.05	67.00	6	21,600	0.03%
2021/08/17	13	65.82	31	64.55	64.50	-18	21,796	-0.08%
2021/08/16	16	68.87	22	69.60	68.40	-6	22,036	-0.03%
2021/08/13	13	73.08	0	0.00	72.20	13	22,349	0.06%
2021/08/12	11	73.80	0	0.00	74.10	11	22,842	0.05%
2021/08/11	2	73.05	7.2	73.26	71.50	-5.2	23,280	-0.02%
2021/08/10	4	73.50	2	72.50	72.50	2	23,465	0.01%
2021/08/09	7.2	75.29	4.3	75.99	75.80	2.9	23,677	0.01%
2021/08/06	15	74.57	46	74.58	73.70	-31	23,956	-0.13%
2021/08/05	10	74.23	0	0.00	74.20	10	24,359	0.04%
2021/08/04	12	76.10	32	76.57	76.10	-20	24,634	-0.08%
2021/08/03	11	76.51	3	76.53	76.80	8	25,439	0.03%
2021/08/02	17	76.99	18	76.92	77.50	-1	26,084	0.00%
2021/07/30	77	76.97	78	76.74	75.80	-1	26,449	0.00%
2021/07/29	22	74.43	2	74.50	75.00	20	27,183	0.07%
2021/07/28	3	71.77	17	73.65	72.50	-14	27,871	-0.05%
2021/07/27	13	74.78	7	73.14	72.10	6	28,415	0.02%
2021/07/26	41	75.47	9	75.63	74.70	32	29,154	0.11%
2021/07/23	0	0.00	35	74.06	73.80	-35	29,831	-0.12%
2021/07/22	25	73.34	29	73.19	71.70	-4	30,155	-0.01%
2021/07/21	51	75.36	13	74.47	73.30	38	30,639	0.12%
2021/07/20	16	77.28	34.1	77.24	76.80	-18.1	30,768	-0.06%
2021/07/19	43.6	77.32	12.3	77.96	79.40	31.3	30,883	0.10%
2021/07/16	5.3	73.56	5	73.84	74.00	0.3	31,277	0.00%
2021/07/15	48	73.86	22	74.42	74.80	26	31,829	0.08%
2021/07/14	19	73.77	11	73.02	72.00	8	31,954	0.03%
2021/07/13	12	77.91	38.2	77.20	75.60	-26.2	32,305	-0.08%
2021/07/12	69	83.83	72	81.43	81.20	-3	32,626	-0.01%
2021/07/09	69.2	82.57	67	83.45	81.10	2.2	33,246	0.01%
2021/07/08	79	83.95	87.3	84.93	83.60	-8.3	34,034	-0.02%
2021/07/07	158	84.25	117.2	84.27	84.00	40.8	33,763	0.12%	大買/大賣/
2021/07/06	15	87.93	36	87.98	87.80	-21	33,327	-0.06%
2021/07/05	78.1	89.38	53	89.33	85.80	25.1	32,680	0.08%
2021/07/02	34	82.86	60.6	84.72	86.60	-26.6	31,335	-0.08%
2021/07/01	261	78.91	107	78.69	78.80	154	30,621	0.50%	大買/大賣/鉅額交易
2021/06/30	88.9	82.77	81	83.30	79.80	7.9	30,088	0.03%
2021/06/29	67	78.82	56	78.53	80.20	11	28,815	0.04%
2021/06/28	35.1	71.57	37	72.35	74.30	-1.9	27,622	-0.01%
2021/06/25	13.1	67.99	6	68.63	67.60	7.1	26,994	0.03%
2021/06/24	13	67.70	10	67.89	66.80	3	26,720	0.01%
2021/06/23	38	69.83	28	68.22	65.60	10	26,441	0.04%
2021/06/22	41	68.08	51	67.94	69.50	-10	25,722	-0.04%
2021/06/21	23	63.96	8	63.65	63.20	15	24,893	0.06%
2021/06/18	1	64.50	3	65.00	64.30	-2	24,773	-0.01%
2021/06/17	13	65.85	18	65.04	64.70	-5	24,687	-0.02%
2021/06/16	13	65.88	7	64.30	64.30	6	24,501	0.02%
2021/06/15	9	64.49	25	65.06	65.80	-16	24,374	-0.07%
2021/06/11	22	64.83	11	65.05	64.10	11	24,239	0.05%
2021/06/09	8	64.76	7	63.89	63.60	1	23,966	0.00%
2021/06/08	8	65.83	14	66.37	65.50	-6	23,840	-0.03%
2021/06/07	28	65.26	37	63.22	65.20	-9	23,766	-0.04%
2021/06/04	16	67.11	9	66.63	66.30	7	23,647	0.03%
2021/06/03	22	67.53	64	66.40	66.70	-42	23,600	-0.18%
2021/06/02	65	67.37	34	66.74	67.00	31	23,249	0.13%
2021/06/01	38	64.67	14	65.06	65.60	24	22,815	0.11%
2021/05/31	56	68.17	48	68.32	64.20	8	22,585	0.04%
2021/05/28	22	63.15	28.7	63.51	64.40	-6.7	21,715	-0.03%
2021/05/27	48	59.71	22	59.84	58.60	26	21,116	0.12%
2021/05/26	4	56.28	12	57.46	57.80	-8	20,697	-0.04%
2021/05/25	19.2	56.86	52	56.53	56.80	-32.8	20,585	-0.16%
2021/05/24	32	59.14	12	60.18	58.80	20	20,330	0.10%
2021/05/21	7	59.50	40	60.49	60.70	-33	20,101	-0.16%
2021/05/20	30	58.97	12	59.53	57.20	18	19,706	0.09%
2021/05/19	13	60.30	26	61.33	61.70	-13	19,174	-0.07%
2021/05/18	5	54.38	11.4	55.75	56.10	-6.4	18,723	-0.03%
2021/05/17	40	51.57	2	55.20	51.00	38	18,450	0.21%
2021/05/14	31	58.38	20	58.08	56.60	11	18,170	0.06%
2021/05/13	19	59.78	16	59.93	60.20	3	17,761	0.02%
2021/05/12	15.5	67.15	34	72.02	65.10	-18.5	17,309	-0.11%
2021/05/11	33.3	76.71	32	77.65	72.30	1.3	16,971	0.01%
2021/05/10	45	79.33	117	80.11	80.20	-72	16,146	-0.45%	大賣/
2021/05/07	20	75.38	21	73.69	75.80	-1	15,440	-0.01%
2021/05/06	42.1	77.50	26	77.48	73.90	16.1	14,956	0.11%
2021/05/05	16	73.58	20.1	74.60	74.60	-4.1	13,962	-0.03%
2021/05/04	16.1	71.07	35	71.31	69.30	-18.9	13,185	-0.14%
2021/05/03	129	80.30	31	78.94	72.60	98	12,523	0.78%	大買/
2021/04/29	69	77.33	57.2	79.32	80.50	11.8	11,674	0.10%
2021/04/28	21	71.28	65.2	70.67	73.20	-44.2	10,831	-0.41%
2021/04/27	37	69.40	41	70.11	70.60	-4	10,422	-0.04%
2021/04/26	7	63.11	27.2	64.33	66.50	-20.2	9,804	-0.21%
2021/04/23	20	59.84	38	59.41	60.50	-18	9,449	-0.19%
2021/04/22	48	61.29	82.5	61.50	59.30	-34.5	9,050	-0.38%
2021/04/21	79.1	58.07	60	57.86	58.90	19.1	8,305	0.23%
2021/04/20	4	52.90	12	54.57	56.70	-8	7,636	-0.10%
2021/04/19	81.6	54.62	24	55.23	55.00	57.6	7,276	0.79%
2021/04/16	16.2	53.15	4	53.64	53.00	12.2	6,608	0.18%
2021/04/15	61	50.56	27	51.28	52.00	34	5,951	0.57%
2021/04/14	5	47.40	15	48.83	48.00	-10	5,075	-0.20%
2021/04/13	4	44.65	1	44.20	44.65	3	4,123	0.07%
2021/04/12	0	0.00	3	44.57	44.60	-3	4,101	-0.07%
2021/04/09	1	42.90	29	43.39	43.30	-28	3,980	-0.70%
2021/04/08	8	43.21	7	43.44	44.50	1	3,910	0.03%
2021/04/06	32	41.15	2	41.65	41.95	30	3,846	0.78%
2021/03/31	1	39.60	0	0.00	39.65	1	3,666	0.03%
2021/03/29	0	0.00	10	39.40	39.35	-10	3,761	-0.27%
2021/03/26	0	0.00	1	39.40	39.45	-1	4,132	-0.02%
2021/03/25	10	39.30	0	0.00	39.25	10	4,384	0.23%
2021/03/24	1	38.75	0	0.00	38.80	1	4,457	0.02%
2021/03/19	1	39.00	0	0.00	39.05	1	4,517	0.02%
2021/03/17	1	39.35	0	0.00	39.30	1	4,842	0.02%
2021/03/16	5	39.14	0	0.00	38.95	5	5,185	0.10%
2021/03/15	0	0.00	3	40.78	40.80	-3	5,090	-0.06%
2021/03/12	0	0.00	7	39.65	40.00	-7	5,093	-0.14%
2021/03/11	10	40.08	2	40.00	39.95	8	5,153	0.16%
2021/03/10	1	40.60	24	40.60	41.15	-23	5,110	-0.45%
2021/03/09	5	40.71	5	39.23	39.40	0	4,971	0.00%
2021/03/05	0	0.00	1	39.85	38.85	-1	4,875	-0.02%
2021/03/04	1	40.00	21	39.78	39.65	-20	4,933	-0.41%
2021/03/02	4	38.40	1	39.10	38.55	3	5,172	0.06%
2021/02/26	19	39.48	4	39.30	39.30	15	5,475	0.27%
2021/02/25	0	0.00	100	39.70	39.70	-100	5,626	-1.78%
2021/02/24	1	40.35	3	40.03	38.80	-2	5,682	-0.04%
2021/02/23	25	39.89	44	40.09	39.80	-19	5,640	-0.34%
2021/02/22	81	39.22	3	39.17	39.00	78	5,517	1.41%
2021/02/19	12	37.77	30	37.87	37.75	-18	5,449	-0.33%
2021/02/18	0	0.00	1	37.70	37.85	-1	5,430	-0.02%
2021/02/17	0	0.00	1	36.35	36.40	-1	5,390	-0.02%
2021/02/05	30	35.63	0	0.00	35.70	30	5,386	0.56%
2021/02/04	50	35.35	0	0.00	35.50	50	5,428	0.92%
2021/02/03	0	0.00	3	34.60	34.55	-3	5,463	-0.05%
2021/01/22	3	34.78	0	0.00	35.45	3	5,375	0.06%
2021/01/20	6	34.68	0	0.00	34.10	6	5,396	0.11%
2021/01/19	1	35.60	0	0.00	35.85	1	5,413	0.02%
2021/01/18	11	35.81	0	0.00	35.95	11	5,390	0.20%
2021/01/15	4	34.96	0	0.00	35.05	4	5,355	0.07%
2021/01/14	3	35.95	3	36.08	36.10	0	5,286	0.00%
2021/01/13	8	36.67	2	36.78	36.65	6	5,201	0.12%
2021/01/12	6	37.40	0	0.00	37.00	6	5,156	0.12%
2021/01/08	0	0.00	2	39.28	38.90	-2	5,080	-0.04%
2021/01/07	2	39.28	1	39.50	39.40	1	5,063	0.02%
2021/01/05	2	39.95	25	40.56	40.70	-23	4,969	-0.46%
2021/01/04	1	39.60	0	0.00	39.65	1	4,893	0.02%
2020/12/31	0	0.00	12	39.13	39.45	-12	4,881	-0.25%
2020/12/30	9	40.68	1	41.25	39.70	8	4,898	0.16%
2020/12/29	1	39.55	3.1	40.55	39.80	-2.1	4,849	-0.04%
2020/12/25	0	0.00	1	39.15	39.15	-1	4,718	-0.02%
2020/12/24	1	39.00	16	39.40	38.90	-15	4,704	-0.32%
2020/12/23	2	39.43	4	39.44	39.70	-2	4,672	-0.04%
2020/12/22	22	42.13	4	40.35	40.30	18	4,695	0.38%
2020/12/21	13	40.78	16	40.02	40.75	-3	4,377	-0.07%
2020/12/18	1	39.70	5	39.50	39.10	-4	4,170	-0.10%
2020/12/15	0.1	38.85	0	0.00	37.90	0.1	4,254	0.00%
2020/12/14	24	38.96	0	0.00	38.55	24	4,332	0.55%
2020/12/11	14	41.52	1	41.75	38.70	13	4,395	0.30%
2020/12/10	22	39.96	67	40.16	41.00	-45	4,124	-1.09%
2020/12/09	0	0.00	1	38.20	37.80	-1	3,814	-0.03%
2020/12/07	2	39.03	1	38.55	38.55	1	4,055	0.02%
2020/12/04	0	0.00	3	38.80	38.80	-3	4,018	-0.07%
2020/12/03	1	38.40	0	0.00	37.95	1	4,028	0.02%
2020/12/02	0	0.00	5	37.22	37.45	-5	4,193	-0.12%
2020/12/01	1	37.60	0	0.00	37.60	1	4,159	0.02%
2020/11/30	1	38.70	10	39.02	38.85	-9	4,119	-0.22%
2020/11/27	6	38.68	2.2	38.75	38.70	3.8	4,081	0.09%
2020/11/26	23.1	38.15	64.2	38.26	38.45	-41.1	3,993	-1.03%
2020/11/25	2.3	37.19	15	37.50	36.85	-12.7	3,842	-0.33%
2020/11/24	6	34.63	5.3	35.30	35.15	0.7	3,510	0.02%
2020/11/23	0	0.00	1	33.85	33.95	-1	3,344	-0.03%
2020/11/20	0	0.00	4	32.80	32.90	-4	3,234	-0.12%
2020/11/19	1	32.40	0	0.00	32.55	1	3,219	0.03%
2020/11/12	2	32.13	0	0.00	31.95	2	3,257	0.06%
2020/11/11	1	32.75	1	32.75	32.90	0	3,205	0.00%
2020/11/10	0	0.00	1	31.95	31.70	-1	3,157	-0.03%
2020/11/05	1	31.90	2	32.35	31.70	-1	3,346	-0.03%
2020/11/04	1	31.80	2	31.85	31.75	-1	3,433	-0.03%
2020/11/03	2	32.15	0	0.00	31.85	2	3,434	0.06%
2020/10/29	1	32.00	0	0.00	32.20	1	3,392	0.03%
2020/10/27	2	32.80	0	0.00	32.70	2	3,335	0.06%
2020/10/26	0	0.00	1	31.65	31.45	-1	3,271	-0.03%
2020/10/23	1	31.25	0	0.00	31.25	1	3,272	0.03%
2020/10/22	2	30.30	0	0.00	30.30	2	3,270	0.06%
2020/10/16	0	0.00	5	31.15	30.90	-5	3,292	-0.15%
2020/10/12	2	32.65	2	32.85	32.75	0	3,232	0.00%
2020/10/08	0	0.00	3	32.35	32.35	-3	3,208	-0.09%
2020/10/07	0	0.00	2	32.35	32.60	-2	3,196	-0.06%
2020/10/06	0	0.00	1	32.65	32.50	-1	3,159	-0.03%
2020/09/30	0	0.00	6	30.79	30.85	-6	3,113	-0.19%
2020/09/29	1	30.30	0	0.00	30.25	1	3,103	0.03%
2020/09/28	6	30.78	0	0.00	30.60	6	3,091	0.19%
2020/09/25	3	31.23	3	31.10	30.45	0	3,080	0.00%
2020/09/24	2	31.03	0	0.00	30.65	2	2,972	0.07%
2020/09/22	0	0.00	5	32.85	32.70	-5	2,823	-0.18%
2020/09/18	0	0.00	17	34.44	34.35	-17	2,708	-0.63%
2020/09/17	2	33.53	1	33.70	34.45	1	2,603	0.04%
2020/09/16	1	32.45	2	32.80	33.30	-1	2,459	-0.04%
2020/09/14	1	32.10	2	32.15	31.95	-1	2,295	-0.04%
2020/09/11	1	34.10	14	33.65	32.15	-13	2,227	-0.58%
2020/09/10	0	0.00	7	32.00	32.00	-7	1,944	-0.36%
2020/09/09	0	0.00	2	30.90	31.95	-2	1,909	-0.10%
2020/09/08	5	31.22	66	31.22	31.25	-61	1,870	-3.26%
2020/09/07	5	32.69	40	32.00	32.80	-35	1,799	-1.94%
2020/09/03	65	30.69	2	31.00	30.70	63	1,575	4.00%
2020/08/31	0	0.00	7	29.91	29.85	-7	1,474	-0.47%
2020/08/28	0	0.00	5	28.96	29.05	-5	1,411	-0.35%
2020/08/27	1	29.10	3	30.00	29.05	-2	1,410	-0.14%
2020/08/26	0	0.00	5	29.00	29.05	-5	1,347	-0.37%
2020/08/25	0	0.00	1	29.40	29.15	-1	1,347	-0.07%
2020/08/24	2	28.25	0	0.00	28.95	2	1,346	0.15%
2020/08/21	0	0.00	1	29.00	28.90	-1	1,357	-0.07%
2020/08/20	10	27.54	0	0.00	27.40	10	1,331	0.75%
2020/08/19	3	28.78	4	28.75	28.75	-1	1,286	-0.08%
2020/08/18	2	29.25	0	0.00	29.15	2	1,266	0.16%
2020/08/17	4	29.40	0	0.00	29.40	4	1,232	0.32%
2020/08/13	4	29.20	0	0.00	28.80	4	1,195	0.33%
2020/08/12	0	0.00	5	29.15	29.15	-5	1,174	-0.43%
2020/08/11	3	29.95	4	30.43	29.80	-1	1,135	-0.09%
2020/08/10	5	28.50	9	27.69	29.40	-4	981	-0.41%
2020/08/07	1	26.70	3	26.90	26.75	-2	887	-0.23%
2020/08/04	1	26.50	0	0.00	26.50	1	882	0.11%
2020/07/31	3	26.42	8	26.85	26.65	-5	876	-0.57%
2020/07/30	2	26.00	2	26.65	26.85	0	889	0.00%
2020/07/29	8	25.60	0	0.00	25.95	8	899	0.89%
2020/07/28	5	25.30	5	24.94	24.80	0	888	0.00%
2020/07/23	0	0.00	7	25.93	26.00	-7	832	-0.84%
2020/07/22	0	0.00	2	25.60	25.60	-2	833	-0.24%
2020/07/20	0	0.00	1	24.60	25.00	-1	823	-0.12%
2020/07/17	0	0.00	10	25.30	24.90	-10	823	-1.21%
2020/07/14	30	24.98	0	0.00	24.55	30	801	3.74%
2020/07/07	0	0.00	3	25.10	25.20	-3	791	-0.38%
2020/07/02	0	0.00	4	25.10	25.20	-4	813	-0.49%
2020/06/29	1	24.65	0	0.00	24.80	1	821	0.12%
2020/06/22	0	0.00	1	25.15	25.30	-1	870	-0.11%
2020/06/12	1	25.00	0	0.00	25.50	1	1,093	0.09%
2020/06/11	3	26.13	0	0.00	25.60	3	1,153	0.26%
2020/06/10	0	0.00	2	26.70	26.80	-2	1,157	-0.17%
2020/06/08	3	26.70	2	26.95	26.65	1	1,222	0.08%
2020/06/02	0	0.00	5	25.10	25.25	-5	1,199	-0.42%
2020/06/01	0	0.00	2	24.65	24.75	-2	1,198	-0.17%
2020/05/28	2	25.60	0	0.00	25.30	2	1,178	0.17%
2020/05/05	2	24.90	4	24.90	24.95	-2	1,184	-0.17%
2020/05/04	0	0.00	14	23.50	23.65	-14	1,163	-1.20%
2020/04/29	14	23.30	0	0.00	23.30	14	1,184	1.18%
2020/04/23	1	22.40	0	0.00	22.45	1	1,234	0.08%
2020/04/09	0	0.00	1	22.25	22.10	-1	1,427	-0.07%
2020/04/08	0	0.00	1	21.75	22.30	-1	1,448	-0.07%
2020/04/01	0	0.00	1	21.60	21.55	-1	1,513	-0.07%
2020/03/27	0	0.00	1	20.95	20.80	-1	1,517	-0.07%
2020/03/26	5	21.65	2	21.60	21.60	3	1,513	0.20%
2020/03/25	0	0.00	2	21.75	21.75	-2	1,509	-0.13%
2020/03/24	0	0.00	10	20.35	20.90	-10	1,496	-0.67%
2020/03/23	6	19.63	1	19.30	19.70	5	1,479	0.34%
2020/03/20	1	18.75	0	0.00	18.85	1	1,484	0.07%
2020/03/19	1	17.10	0	0.00	17.15	1	1,537	0.07%
2020/03/18	36	19.56	0	0.00	19.00	36	1,500	2.40%
2020/03/17	1	20.90	0	0.00	20.90	1	1,456	0.07%
2020/03/13	5	24.12	0	0.00	24.10	5	1,365	0.37%
2020/03/12	9	27.17	0	0.00	26.70	9	1,304	0.69%
2020/03/10	11	27.65	0	0.00	28.10	11	1,271	0.87%
2020/03/09	25	28.40	0	0.00	28.20	25	1,257	1.99%
2020/03/06	7	29.07	0	0.00	29.05	7	1,245	0.56%
2020/03/02	3	28.70	0	0.00	28.80	3	1,248	0.24%
2020/02/27	18	29.88	0	0.00	29.25	18	1,266	1.42%
2020/02/20	0	0.00	8	30.16	30.20	-8	1,240	-0.64%
2020/02/17	4	29.41	0	0.00	29.35	4	1,241	0.32%
2020/02/07	2	29.85	0	0.00	29.55	2	1,225	0.16%
2020/02/06	0	0.00	1	30.45	30.50	-1	1,216	-0.08%
2020/02/05	1	30.85	0	0.00	30.45	1	1,213	0.08%
2020/01/31	1	30.10	0	0.00	31.70	1	1,161	0.09%
2020/01/30	2	30.90	0	0.00	30.50	2	1,124	0.18%
2020/01/20	0	0.00	4	32.63	32.65	-4	1,090	-0.37%
2020/01/16	0	0.00	19	32.44	32.80	-19	1,074	-1.77%
2020/01/14	0	0.00	1	32.50	32.50	-1	1,048	-0.10%
2020/01/10	0	0.00	2	31.40	31.35	-2	965	-0.21%
2019/12/30	4	31.63	3	31.60	31.70	1	849	0.12%
2019/12/25	5	30.45	0	0.00	30.30	5	772	0.65%
2019/12/18	0	0.00	1	31.05	31.15	-1	726	-0.14%
2019/12/17	2	31.30	4	30.84	31.05	-2	710	-0.28%
2019/12/16	1	30.10	0	0.00	30.90	1	674	0.15%
2019/12/13	1	29.65	2	29.58	29.80	-1	614	-0.16%
2019/10/22	0	0.00	1	29.25	29.25	-1	859	-0.12%
2019/10/07	2	28.00	0	0.00	27.70	2	975	0.21%
2019/09/27	0	0.00	3	28.50	28.50	-3	980	-0.31%
2019/09/23	0	0.00	22	28.72	28.85	-22	959	-2.29%
2019/09/20	0	0.00	14	28.72	28.70	-14	956	-1.46%
2019/09/16	3	28.70	0	0.00	28.60	3	957	0.31%
2019/09/12	3	28.30	5	28.30	28.15	-2	952	-0.21%
2019/09/09	0	0.00	1	27.80	27.85	-1	964	-0.10%
2019/09/06	0	0.00	5	28.17	28.15	-5	959	-0.52%
2019/09/04	4	28.35	1	28.30	28.30	3	944	0.32%
2019/09/03	0	0.00	5	27.80	27.80	-5	937	-0.53%
2019/08/29	0	0.00	1	27.35	27.15	-1	949	-0.11%
2019/08/28	1	27.00	18	26.92	27.10	-17	944	-1.80%
2019/08/27	0	0.00	12.1	26.27	26.20	-12.1	939	-1.29%
2019/08/26	1	26.20	10	26.23	26.10	-9	942	-0.95%
2019/08/23	4	26.55	1	26.50	26.50	3	937	0.32%
2019/08/22	0	0.00	1	26.60	26.70	-1	939	-0.11%
2019/08/16	0	0.00	1	27.00	27.25	-1	927	-0.11%
2019/08/15	1	26.55	0	0.00	26.50	1	918	0.11%
2019/08/12	0	0.00	1	28.75	28.70	-1	884	-0.11%
2019/08/07	3	28.70	0	0.00	28.70	3	887	0.34%
2019/08/05	1	29.70	0	0.00	29.05	1	898	0.11%
2019/08/02	0	0.00	11	30.05	29.90	-11	892	-1.23%
2019/07/29	1	31.45	1	31.60	31.50	0	876	0.00%
2019/07/24	0	0.00	2	31.05	30.90	-2	851	-0.23%
2019/07/23	3	31.17	0	0.00	31.15	3	844	0.36%
2019/07/22	1	31.55	1	31.50	31.35	0	841	0.00%
2019/07/17	1	31.30	0	0.00	31.05	1	798	0.13%
2019/07/16	1	30.15	1	30.40	30.45	0	767	0.00%
2019/07/12	0	0.00	2	31.40	31.70	-2	744	-0.27%
2019/07/11	2	31.73	1	31.70	31.75	1	758	0.13%
2019/07/09	1	31.65	0	0.00	31.65	1	767	0.13%
2019/07/08	2	31.65	1	31.70	31.70	1	808	0.12%
2019/07/05	2	31.70	0	0.00	31.70	2	819	0.24%
2019/07/03	2	31.30	0	0.00	31.30	2	855	0.23%
2019/07/02	1	31.30	0	0.00	31.35	1	874	0.11%
2019/06/27	0	0.00	3	31.10	31.10	-3	907	-0.33%
2019/06/05	2	31.50	1	31.80	31.40	1	1,234	0.08%
2019/06/03	3	30.90	0	0.00	31.00	3	1,233	0.24%
2019/05/31	0	0.00	3	31.27	31.00	-3	1,241	-0.24%
2019/05/23	0	0.00	1	31.05	30.85	-1	1,339	-0.07%
2019/05/21	2	31.00	1	30.95	30.90	1	1,376	0.07%
2019/05/20	2	31.15	1	30.90	30.70	1	1,438	0.07%
2019/05/15	0	0.00	5	29.60	29.80	-5	1,455	-0.34%
2019/05/14	7	29.67	1	29.10	29.75	6	1,465	0.41%
2019/05/13	1	29.40	0	0.00	29.25	1	1,486	0.07%
2019/05/09	2	30.20	2	30.25	30.25	0	1,560	0.00%
2019/05/03	1	30.90	0	0.00	31.00	1	1,736	0.06%
2019/05/02	2	30.95	0	0.00	30.90	2	1,741	0.11%
2019/04/29	1	30.40	0	0.00	30.30	1	1,747	0.06%
2019/04/26	2	30.10	0	0.00	30.15	2	1,747	0.11%
2019/04/25	1	30.40	0	0.00	30.40	1	1,743	0.06%
2019/04/22	1	31.10	0	0.00	31.05	1	1,770	0.06%
2019/04/18	5	30.42	0	0.00	30.50	5	1,782	0.28%
2019/04/17	4	30.65	0	0.00	30.80	4	1,785	0.22%
2019/04/15	2	30.80	0	0.00	31.20	2	1,821	0.11%
2019/04/12	3	30.90	0	0.00	30.70	3	1,846	0.16%
2019/04/11	2	31.50	2	31.50	31.50	0	1,814	0.00%
2019/04/10	6	31.80	2	31.70	31.70	4	1,801	0.22%
2019/04/09	2	32.10	0	0.00	32.10	2	1,781	0.11%
2019/04/03	0	0.00	2	32.70	32.60	-2	1,764	-0.11%
2019/04/02	1	32.55	0	0.00	32.70	1	1,765	0.06%
2019/03/28	1	32.90	0	0.00	32.95	1	1,894	0.05%
2019/03/26	6	32.80	0	0.00	32.80	6	1,991	0.30%
2019/03/25	2	32.80	0	0.00	32.75	2	2,000	0.10%
2019/03/22	8	33.58	1	33.40	33.35	7	1,991	0.35%
2019/03/21	15	33.57	0	0.00	33.55	15	1,984	0.76%
2019/03/20	1	33.30	0	0.00	33.25	1	1,958	0.05%
2019/03/18	3	34.05	1	34.20	34.10	2	1,888	0.11%
2019/03/15	0	0.00	1	33.15	33.80	-1	1,858	-0.05%
2019/03/12	0	0.00	8	33.10	32.85	-8	1,832	-0.44%
2019/03/07	12	32.49	0	0.00	32.10	12	1,949	0.62%
2019/03/06	8	32.77	1	33.00	32.70	7	1,963	0.36%
2019/03/05	5	33.00	10	33.00	33.00	-5	1,977	-0.25%
2019/02/21	1	32.50	0	0.00	32.35	1	2,084	0.05%
2019/02/19	20	32.38	20	32.25	32.25	0	2,107	0.00%
2019/02/18	1	31.50	1	31.55	31.65	0	2,156	0.00%
2019/02/15	1	31.10	0	0.00	31.10	1	2,327	0.04%
2019/02/12	1	31.80	0	0.00	31.75	1	2,403	0.04%
2019/02/11	0	0.00	2	33.00	31.70	-2	2,402	-0.08%
2019/01/30	4	32.35	0	0.00	32.30	4	2,353	0.17%
2019/01/28	0	0.00	8	31.98	32.10	-8	2,396	-0.33%
2019/01/25	4	31.55	0	0.00	31.60	4	2,453	0.16%
2019/01/24	0	0.00	12	32.07	31.75	-12	2,469	-0.49%
2019/01/18	0	0.00	1	30.75	30.55	-1	2,564	-0.04%
2019/01/17	10	30.45	1	30.75	30.45	9	2,632	0.34%
2019/01/15	1	30.95	0	0.00	30.80	1	2,732	0.04%
2019/01/10	6	31.32	2	31.30	31.30	4	2,894	0.14%
2019/01/09	5	31.77	2	31.75	31.55	3	2,931	0.10%
2019/01/08	1	31.00	3	31.30	31.65	-2	2,978	-0.07%
2019/01/07	5	31.17	6	31.35	31.15	-1	3,001	-0.03%
2019/01/04	5	30.00	0	0.00	30.10	5	3,074	0.16%
2019/01/03	0	0.00	2	30.70	30.60	-2	3,196	-0.06%
2019/01/02	1	31.15	0	0.00	31.10	1	3,279	0.03%
2018/12/28	4	31.19	2	31.45	31.10	2	3,350	0.06%
2018/12/26	2	31.33	2	31.55	31.00	0	3,621	0.00%
2018/12/25	2	31.20	1	31.25	31.20	1	3,912	0.03%
2018/12/24	7	31.94	2	31.85	31.70	5	4,019	0.12%
2018/12/22	2	31.78	10	31.64	32.00	-8	4,175	-0.19%
2018/12/21	2	30.50	1	30.55	30.55	1	4,397	0.02%
2018/12/20	4	30.48	1	30.30	30.20	3	4,750	0.06%
2018/12/19	2	30.40	3	30.93	30.40	-1	5,218	-0.02%
2018/12/18	0	0.00	1	31.30	31.20	-1	5,994	-0.02%
2018/12/17	2	31.63	0	0.00	31.55	2	6,366	0.03%
2018/12/10	2	31.80	2	31.95	31.65	0	7,033	0.00%
2018/12/07	1	31.90	0	0.00	31.85	1	7,157	0.01%
2018/12/06	3	31.80	0	0.00	31.80	3	7,305	0.04%
2018/12/05	2	32.63	1	32.70	32.55	1	7,288	0.01%
2018/12/04	1	33.25	4	33.34	33.20	-3	7,306	-0.04%
2018/12/03	2	33.15	5	33.34	33.35	-3	7,334	-0.04%
2018/11/30	5	31.90	1	32.55	32.55	4	7,303	0.05%
2018/11/29	46	32.56	49	32.04	32.00	-3	7,271	-0.04%
2018/11/28	2	31.90	3	32.12	32.15	-1	7,251	-0.01%
2018/11/26	2	32.00	0	0.00	32.60	2	7,229	0.03%
2018/11/23	1	32.30	0	0.00	32.30	1	7,153	0.01%
2018/11/22	0	0.00	1	33.80	33.10	-1	7,104	-0.01%
2018/11/21	1	33.60	0	0.00	33.55	1	7,106	0.01%
2018/11/20	2	33.80	0	0.00	33.75	2	7,098	0.03%
2018/11/19	1	34.10	0	0.00	34.05	1	7,142	0.01%
2018/11/16	32	34.54	0	0.00	34.30	32	7,224	0.44%
2018/11/15	8	34.33	2	34.80	35.00	6	7,199	0.08%
2018/11/14	2	34.75	1	34.50	34.70	1	7,090	0.01%
2018/11/13	1	31.95	0	0.00	32.50	1	6,940	0.01%
2018/11/09	1	32.85	0	0.00	32.85	1	6,888	0.01%
2018/11/05	4	33.89	4	33.70	33.50	0	6,873	0.00%
2018/11/02	7	34.34	6	34.30	33.60	1	6,841	0.01%
2018/11/01	1	33.45	0	0.00	33.20	1	6,788	0.01%
2018/10/31	0	0.00	1	33.00	33.10	-1	6,772	-0.01%
2018/10/30	1	32.55	0	0.00	32.95	1	6,745	0.01%
2018/10/29	1	32.05	0	0.00	32.10	1	6,710	0.01%
2018/10/26	1	32.70	1	31.60	31.20	0	6,671	0.00%
2018/10/25	0	0.00	14	32.07	32.00	-14	6,643	-0.21%
2018/10/24	0	0.00	1	34.50	33.90	-1	6,592	-0.02%
2018/10/23	0	0.00	4	35.66	35.00	-4	6,544	-0.06%
2018/10/22	8	35.84	2	35.85	35.75	6	6,548	0.09%
2018/10/19	1	35.65	0	0.00	35.35	1	6,575	0.02%
2018/10/17	13	36.39	1	35.90	35.95	12	6,503	0.18%
2018/10/16	6	37.27	5	36.60	36.20	1	6,460	0.02%
2018/10/15	2	37.10	2	37.45	37.45	0	6,432	0.00%
2018/10/12	7	36.94	3	37.30	37.20	4	6,407	0.06%
2018/10/11	3	35.92	22	35.59	35.45	-19	6,363	-0.30%
2018/10/09	5	39.86	3	39.87	39.15	2	6,285	0.03%
2018/10/08	2	39.83	20	39.85	39.70	-18	6,244	-0.29%
2018/10/05	22	40.06	40	39.90	39.90	-18	6,184	-0.29%
2018/10/04	3	41.38	10	41.70	41.50	-7	6,058	-0.12%
2018/10/03	159	43.47	23	44.37	40.80	136	5,932	2.29%	大買/鉅額交易
2018/10/02	37	43.74	4.2	44.04	43.70	32.8	5,675	0.58%
2018/10/01	42	43.59	41	44.47	44.85	1	5,602	0.02%
2018/09/28	107	46.26	112	47.05	45.10	-5	5,451	-0.09%	大買/大賣/
2018/09/27	125	46.38	125	46.64	46.60	0	5,147	0.00%	大買/大賣/
2018/09/26	82	46.08	68	46.55	46.90	14	4,805	0.29%
2018/09/25	12	44.47	141	44.53	46.40	-129	4,335	-2.98%	大賣/鉅額交易
2018/09/21	13	42.05	15	41.92	42.30	-2	3,498	-0.06%
2018/09/20	0	0.00	6	39.26	39.80	-6	3,132	-0.19%
2018/09/19	14	38.89	8	38.96	38.65	6	2,957	0.20%
2018/09/18	4	38.13	2	38.55	38.50	2	2,880	0.07%
2018/09/17	4	37.59	3	38.23	38.00	1	2,791	0.04%
2018/09/12	1	35.25	3	36.17	36.10	-2	2,597	-0.08%
2018/09/05	1	35.25	0	0.00	35.20	1	3,147	0.03%
2018/08/29	2	35.85	0	0.00	35.80	2	3,298	0.06%
2018/08/28	0	0.00	1	35.95	35.80	-1	3,362	-0.03%
2018/08/23	2	36.68	4	37.21	37.40	-2	3,634	-0.06%
2018/08/22	3	34.35	0	0.00	34.30	3	3,572	0.08%
2018/08/20	1	34.00	0	0.00	33.90	1	3,643	0.03%
2018/08/17	2	35.65	1	35.30	35.00	1	3,649	0.03%
2018/08/15	2	36.95	0	0.00	35.85	2	3,712	0.05%
2018/08/13	1	37.05	2	36.75	36.75	-1	3,833	-0.03%
2018/08/09	2	38.40	1	38.50	38.45	1	3,880	0.03%
2018/08/08	40	38.46	44	38.21	38.20	-4	3,936	-0.10%
2018/08/07	2	38.38	2	38.45	38.10	0	4,197	0.00%
2018/08/02	2	37.68	0	0.00	37.55	2	4,536	0.04%
2018/08/01	1	37.70	0	0.00	38.40	1	4,782	0.02%
2018/07/31	1	38.40	0	0.00	38.20	1	4,835	0.02%
2018/07/30	0	0.00	2	38.30	38.25	-2	4,957	-0.04%
2018/07/27	0	0.00	74	38.06	38.20	-74	5,125	-1.44%
2018/07/26	1	38.55	89	38.47	38.50	-88	5,470	-1.61%
2018/07/25	4	36.78	1	36.85	36.85	3	5,771	0.05%
2018/07/24	2	35.70	0	0.00	35.70	2	6,003	0.03%
2018/07/20	1	34.90	0	0.00	35.05	1	6,820	0.01%
2018/07/19	12	36.69	0	0.00	36.05	12	7,048	0.17%
2018/07/18	182	37.01	69	36.57	36.55	113	7,800	1.45%	大買/鉅額交易
2018/07/17	1	39.25	1	39.20	39.10	0	8,181	0.00%
2018/07/16	2	38.85	1	38.80	38.70	1	8,410	0.01%
2018/07/12	0	0.00	10	38.60	38.60	-10	8,953	-0.11%
2018/07/10	2	38.35	0	0.00	38.50	2	9,545	0.02%
2018/07/09	46	38.50	1	38.70	39.25	45	9,777	0.46%
2018/07/06	1.1	38.17	14	37.53	38.85	-12.9	10,006	-0.13%
2018/07/05	0	0.00	2	38.35	37.65	-2	10,533	-0.02%
2018/07/02	1	38.80	0	0.00	39.15	1	12,173	0.01%
2018/06/26	22	37.43	20	38.00	37.90	2	14,969	0.01%
2018/06/25	2	39.48	0	0.00	38.60	2	14,985	0.01%
2018/06/22	7	40.51	0	0.00	40.35	7	14,959	0.05%
2018/06/21	2	41.20	1	40.70	40.70	1	14,952	0.01%
2018/06/20	9	41.21	0	0.00	41.05	9	14,944	0.06%
2018/06/19	15	42.32	19	42.93	41.90	-4	14,860	-0.03%
2018/06/15	1	41.90	0	0.00	41.35	1	14,688	0.01%
2018/06/14	5	42.72	3	42.73	41.80	2	14,634	0.01%
2018/06/13	27	41.94	72	42.68	43.00	-45	14,427	-0.31%
2018/06/12	0	0.00	25	40.62	40.55	-25	14,155	-0.18%
2018/06/11	5	41.30	5	41.55	41.50	0	14,102	0.00%
2018/06/08	1	41.00	0	0.00	40.60	1	14,092	0.01%
2018/06/07	5	41.67	1	41.70	41.40	4	14,066	0.03%
2018/06/06	5	41.80	25	42.05	41.70	-20	14,083	-0.14%
2018/06/05	8	41.91	88	41.89	41.50	-80	14,052	-0.57%
2018/06/04	42	41.66	6	41.75	41.65	36	13,996	0.26%
2018/06/01	4	40.84	5	40.63	41.45	-1	13,910	-0.01%
2018/05/31	70	41.01	0	0.00	40.00	70	13,811	0.51%
2018/05/30	1	40.90	0	0.00	40.80	1	13,763	0.01%
2018/05/29	2	41.80	1	41.80	41.80	1	13,790	0.01%
2018/05/28	6	40.73	0	0.00	41.50	6	13,860	0.04%
2018/05/25	0	0.00	4	41.70	41.30	-4	13,857	-0.03%
2018/05/24	8	42.01	6	41.89	41.80	2	13,877	0.01%
2018/05/23	3	42.08	5	42.00	41.65	-2	14,037	-0.01%
2018/05/22	17	42.56	22	42.91	42.60	-5	14,005	-0.04%
2018/05/21	25	42.46	53	42.66	42.35	-28	13,977	-0.20%
2018/05/18	11	41.50	1	41.40	41.95	10	13,920	0.07%
2018/05/17	0.1	41.00	2	41.95	41.00	-1.9	13,925	-0.01%
2018/05/16	51	41.63	3	41.65	41.55	48	13,931	0.34%
2018/05/15	23	42.32	98	42.17	41.90	-75	14,067	-0.53%
2018/05/14	7	39.11	10	39.03	39.85	-3	13,964	-0.02%
2018/05/11	100	39.82	118	39.79	39.20	-18	14,013	-0.13%	大賣/
2018/05/10	89	39.63	3	39.05	39.05	86	14,003	0.61%
2018/05/09	3	39.55	100	41.14	40.50	-97	13,898	-0.70%
2018/05/08	65	39.40	36	39.19	39.35	29	13,790	0.21%
2018/05/07	30	39.82	30	40.38	39.50	0	13,729	0.00%
2018/05/04	69	39.37	95	39.63	39.50	-26	13,639	-0.19%
2018/05/03	54	38.13	81	38.62	38.85	-27	13,515	-0.20%
2018/05/02	82	40.70	9	41.65	40.35	73	13,210	0.55%
2018/04/30	13	45.13	17	45.95	44.80	-4	12,872	-0.03%
2018/04/27	18	42.99	7	43.09	43.95	11	12,666	0.09%
2018/04/26	22	44.78	30	45.99	42.60	-8	12,442	-0.06%
2018/04/25	22	47.67	10	47.71	47.30	12	11,987	0.10%
2018/04/24	44	49.63	19	50.25	48.55	25	11,725	0.21%
2018/04/23	7	48.33	30	47.18	50.00	-23	10,956	-0.21%
2018/04/20	21	46.28	12	46.53	45.75	9	10,518	0.09%
2018/04/19	42	46.25	44	46.32	45.75	-2	10,238	-0.02%
2018/04/18	8	45.19	3	45.65	45.05	5	9,880	0.05%
2018/04/17	39	45.35	18	45.01	44.20	21	9,674	0.22%
2018/04/16	11	43.50	19	44.42	43.30	-8	9,341	-0.09%
2018/04/13	14	44.19	29	43.19	42.70	-15	9,143	-0.16%
2018/04/12	23	45.23	13	45.22	45.00	10	8,970	0.11%
2018/04/11	41	45.50	27	45.85	45.75	14	8,742	0.16%
2018/04/10	43	45.83	68	45.19	45.80	-25	8,194	-0.31%
2018/04/09	14	43.88	12.1	42.95	44.30	1.9	7,423	0.03%
2018/04/03	10	40.60	16	40.01	40.30	-6	7,016	-0.09%
2018/04/02	6	39.91	25	40.05	39.00	-19	6,619	-0.29%
2018/03/31	46	39.06	41	38.89	39.70	5	6,123	0.08%
2018/03/30	31	36.14	62	36.52	37.00	-31	5,122	-0.61%
2018/03/29	54	32.04	59	33.58	33.65	-5	4,311	-0.12%
2018/03/28	1	31.05	2	31.60	31.35	-1	3,816	-0.03%
2018/03/26	10	29.55	68	29.60	29.80	-58	3,683	-1.57%
2018/03/23	1	29.30	0	0.00	29.30	1	3,660	0.03%
2018/03/22	0	0.00	56	30.23	30.15	-56	3,617	-1.55%
2018/03/20	0	0.00	1	30.00	29.85	-1	3,598	-0.03%
2018/03/14	1	29.85	0	0.00	29.85	1	3,596	0.03%
2018/03/12	0	0.00	61	29.30	29.50	-61	3,579	-1.70%
2018/03/06	0	0.00	1	30.50	30.10	-1	3,560	-0.03%
2018/03/05	0	0.00	2	30.50	30.10	-2	3,595	-0.06%
2018/02/27	3	31.50	1	31.40	31.20	2	3,427	0.06%
2018/02/26	2	31.75	1	31.75	31.65	1	3,387	0.03%
2018/02/23	7	31.68	25	31.47	31.45	-18	3,335	-0.54%
2018/02/22	40	30.50	23	30.62	30.65	17	3,147	0.54%
2018/02/21	21	30.55	7	30.13	30.60	14	3,131	0.45%
2018/02/12	0	0.00	6	29.78	29.70	-6	3,099	-0.19%
2018/02/09	0	0.00	1	29.15	29.80	-1	3,090	-0.03%
2018/02/08	3	29.95	0	0.00	29.90	3	3,086	0.10%
2018/02/07	13	30.74	11	30.80	30.40	2	3,048	0.07%
2018/02/06	2	29.98	2	30.60	29.65	0	2,875	0.00%
2018/02/05	2.2	31.19	1	31.20	30.85	1.2	2,706	0.04%
2018/02/02	31	31.18	4	30.75	30.75	27	2,687	1.00%
2018/02/01	0	0.00	1	30.50	30.45	-1	2,709	-0.04%
2018/01/31	5	29.80	10	30.72	31.00	-5	2,708	-0.18%
2018/01/30	0	0.00	1	29.70	29.60	-1	2,567	-0.04%
2018/01/29	0	0.00	5	30.46	30.40	-5	2,545	-0.20%
2018/01/26	1	30.40	2	30.25	30.40	-1	2,522	-0.04%
2018/01/25	7	30.11	4	30.19	29.90	3	2,572	0.12%
2018/01/23	2	29.83	3	29.78	29.75	-1	2,470	-0.04%
2018/01/22	0	0.00	2	29.48	29.55	-2	2,418	-0.08%
2018/01/19	1	29.10	22	28.73	29.00	-21	2,351	-0.89%
2018/01/18	0	0.00	1	28.20	28.15	-1	2,366	-0.04%
2018/01/17	1	28.45	0	0.00	28.40	1	2,387	0.04%
2018/01/15	1	28.50	4	28.40	28.40	-3	2,398	-0.13%
2018/01/11	6	29.13	30	29.18	28.90	-24	2,414	-0.99%
2018/01/10	10	28.99	0	0.00	28.90	10	2,392	0.42%
2018/01/09	1	29.25	0	0.00	29.35	1	2,372	0.04%
2018/01/08	2	29.40	3	29.78	29.65	-1	2,358	-0.04%
2018/01/04	4	28.75	1	28.75	28.70	3	2,287	0.13%
2018/01/03	2	29.28	0	0.00	28.95	2	2,282	0.09%