新光鋼 (2031)-元大-古亭券商分點個股進出

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－元大-古亭券商分點個股進出

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-古亭券商分點個股進出
元大-古亭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
2024/12/11	0	48.85	1	47.90	48.10	-1	959	-0.10%
2024/12/03	2	49.50	0	0.00	49.70	2	1,000	0.20%
2024/11/28	0	49.20	0	0.00	49.55	0	1,020	0.00%
2024/11/27	0	49.90	0	0.00	49.90	0	1,018	0.00%
2024/11/21	5	49.60	0	0.00	49.95	5	1,036	0.48%
2024/11/18	0	0.00	0.1	50.10	50.20	-0.1	1,063	-0.01%
2024/11/15	0	49.85	0.9	49.65	49.65	-0.9	1,066	-0.08%
2024/11/12	0	50.24	0	0.00	49.75	0	1,068	0.00%
2024/11/08	1.4	52.36	0	0.00	51.50	1.4	1,059	0.13%
2024/11/07	0.2	53.55	0	0.00	53.40	0.2	1,075	0.02%
2024/11/06	2.2	53.39	0	0.00	53.10	2.2	1,167	0.19%
2024/11/05	2	55.00	0	0.00	55.00	2	1,156	0.17%
2024/11/04	2	55.50	0	0.00	55.10	2	1,184	0.17%
2024/10/29	5	56.20	0	0.00	55.80	5	1,276	0.39%
2024/10/28	1	57.00	1	57.00	57.00	0	1,275	0.00%
2024/10/24	0	57.60	0	0.00	57.60	0	1,363	0.00%
2024/10/23	0.1	58.77	0	0.00	58.20	0.1	1,368	0.01%
2024/10/22	0	58.50	0	0.00	58.40	0	1,377	0.00%
2024/09/18	0	57.10	0	0.00	56.70	0	1,655	0.00%
2024/08/22	1	59.60	0	0.00	59.60	1	2,552	0.04%
2024/08/21	1	58.90	0	0.00	59.30	1	2,547	0.04%
2024/08/14	0	0.00	2	59.95	59.50	-2	2,632	-0.08%
2024/08/13	1	59.20	0	0.00	59.30	1	2,654	0.04%
2024/08/08	2	60.50	0	0.00	60.00	2	2,621	0.08%
2024/08/07	0	0.00	1	58.90	58.90	-1	2,526	-0.04%
2024/08/06	1	53.40	2	53.30	53.60	-1	2,506	-0.04%
2024/08/05	1	55.00	1	54.40	54.20	0	2,502	0.00%
2024/07/22	0	58.10	0	0.00	57.50	0	2,540	0.00%
2024/07/18	3	60.80	0	0.00	61.40	3	2,524	0.12%
2024/07/11	0	0.00	4	59.80	59.80	-4	2,551	-0.16%
2024/07/10	0	60.30	0	0.00	60.30	0	2,571	0.00%
2024/07/09	1	60.00	0	0.00	60.40	1	2,580	0.04%
2024/07/08	0	60.90	0	0.00	60.70	0	2,590	0.00%
2024/07/05	0	61.86	0	0.00	61.40	0	2,607	0.00%
2024/07/03	0	61.30	0	0.00	61.40	0	2,732	0.00%
2024/07/01	1	64.30	0	0.00	64.30	1	2,743	0.04%
2024/06/26	0	0.00	2	63.10	63.20	-2	2,631	-0.08%
2024/06/25	0	0.00	1	62.10	63.10	-1	2,631	-0.04%
2024/06/24	0	0.00	2	62.95	62.50	-2	2,618	-0.08%
2024/06/21	1	63.80	1	65.20	63.30	0	2,616	0.00%
2024/06/18	4	66.82	1	65.20	65.30	3	2,569	0.12%
2024/06/17	3	69.27	1.1	69.36	69.60	1.9	2,437	0.08%
2024/06/14	0	0.00	6	64.07	64.10	-6	2,147	-0.28%
2024/06/12	0	60.60	0	0.00	60.60	0	2,160	0.00%
2024/06/11	0	0.00	7	61.01	60.70	-7	2,177	-0.32%
2024/06/07	0	0.00	1	61.80	61.90	-1	2,201	-0.05%
2024/06/06	0	60.24	0	0.00	60.40	0	2,205	0.00%
2024/06/05	0	60.30	0	0.00	60.20	0	2,237	0.00%
2024/06/04	7	60.77	0	0.00	60.90	7	2,326	0.30%
2024/06/03	0	60.50	0	0.00	60.80	0	2,362	0.00%
2024/05/30	1	60.50	0	0.00	60.40	1	2,449	0.04%
2024/05/23	0	0.00	2	59.60	59.60	-2	2,900	-0.07%
2024/05/21	2	60.20	0	0.00	60.60	2	3,027	0.07%
2024/05/20	2	61.00	0	0.00	60.60	2	3,064	0.07%
2024/05/13	0	60.70	0	0.00	60.90	0	3,126	0.00%
2024/05/07	0	59.70	0	0.00	59.40	0	3,099	0.00%
2024/04/26	0	57.55	0	0.00	57.50	0	2,963	0.00%
2024/04/12	1	60.00	2	60.40	60.10	-1	2,946	-0.03%
2024/04/11	2	61.20	5	60.80	61.00	-3	2,953	-0.10%
2024/04/10	6	63.32	0	0.00	61.70	6	2,937	0.20%
2024/04/08	5	62.20	2	61.50	61.80	3	2,827	0.11%
2024/04/03	2	64.00	2	61.70	61.60	0	2,821	0.00%
2024/04/01	2	61.50	0	0.00	61.20	2	2,879	0.07%
2024/03/29	0	0.00	0.5	61.80	61.50	-0.5	2,917	-0.02%
2024/03/28	0	0.00	1	63.30	62.10	-1	3,061	-0.03%
2024/03/27	0	0.00	1	62.70	62.90	-1	3,124	-0.03%
2024/03/25	2	63.10	0	0.00	63.00	2	3,412	0.06%
2024/03/22	0.1	63.88	2	63.90	63.90	-1.9	3,691	-0.05%
2024/03/21	0.1	63.20	1	64.00	63.10	-0.9	4,125	-0.02%
2024/03/20	0	0.00	1	62.70	61.90	-1	4,344	-0.02%
2024/03/19	0.3	64.80	1	65.50	64.60	-0.7	4,273	-0.02%
2024/03/15	3	62.20	0	0.00	62.30	3	4,150	0.07%
2024/03/13	1	60.00	0	0.00	60.10	1	4,100	0.02%
2024/03/08	0	0.00	1.5	62.60	61.20	-1.5	4,041	-0.04%
2024/03/04	5.2	67.23	3	67.67	66.20	2.2	3,929	0.06%
2024/03/01	0	0.00	1	66.40	66.80	-1	3,824	-0.03%
2024/02/29	2.3	66.14	3	66.27	66.80	-0.7	3,755	-0.02%
2024/02/27	0	0.00	1	64.80	64.80	-1	3,652	-0.03%
2024/02/26	2	65.70	0	65.70	65.60	2	3,587	0.05%
2024/02/23	1	63.50	1	60.39	62.80	0	3,454	0.00%
2024/02/22	0	0.00	8	59.54	60.50	-8	3,367	-0.24%
2024/02/21	2	60.60	6	59.38	59.30	-4	3,339	-0.12%
2024/02/20	9	60.94	1	60.80	61.00	8	3,290	0.24%
2024/02/19	4	61.40	3.3	61.82	61.80	0.7	3,280	0.02%
2024/02/16	0	0.00	0	60.00	59.80	0	3,237	0.00%
2024/02/15	2	58.40	0	0.00	58.60	2	3,198	0.06%
2024/02/02	1	56.70	0	0.00	56.70	1	3,154	0.03%
2024/01/30	1	56.00	0	0.00	56.00	1	3,143	0.03%
2024/01/23	1	54.50	10	54.50	55.20	-9	3,085	-0.29%
2024/01/19	0	0.00	3	53.30	53.50	-3	3,054	-0.10%
2024/01/17	0	53.30	3	54.20	53.40	-3	3,042	-0.10%
2024/01/16	12	54.67	6	54.53	54.80	6	3,003	0.20%
2024/01/15	10	55.40	0	0.00	55.40	10	2,992	0.33%
2024/01/10	0	54.50	0	0.00	54.40	0	3,017	0.00%
2024/01/09	0	55.71	0	0.00	55.40	0	3,004	0.00%
2024/01/08	0	56.90	0	0.00	56.60	0	2,987	0.00%
2024/01/05	0	0.00	1	57.30	57.50	-1	2,971	-0.03%
2024/01/04	1	56.60	0	0.00	56.60	1	2,934	0.03%
2024/01/02	2	58.00	1	57.40	57.30	1	2,907	0.03%
2023/12/28	0	0.00	71	58.20	58.20	-71	2,881	-2.46%
2023/12/25	1	61.50	0	0.00	60.50	1	2,710	0.04%
2023/12/22	60	61.13	51	60.72	60.60	9	2,552	0.35%
2023/12/21	63	61.00	66	61.40	61.70	-3	2,485	-0.12%
2023/12/20	42	59.45	9	59.92	60.10	33	2,332	1.41%
2023/12/19	29	57.48	31.1	59.65	60.10	-2	2,165	-0.09%
2023/12/18	1	57.60	4	57.25	58.00	-3	1,870	-0.16%
2023/12/15	7	55.47	9	55.99	56.40	-2	1,433	-0.14%
2023/12/08	1	50.90	0	0.00	51.00	1	1,210	0.08%
2023/12/05	0	0.00	1	51.20	51.50	-1	1,153	-0.09%
2023/12/01	1	50.30	0	0.00	50.20	1	1,117	0.09%
2023/11/27	0	0.00	1	49.05	48.35	-1	1,108	-0.09%
2023/11/24	1	48.75	0	0.00	48.75	1	1,113	0.09%
2023/11/23	1	48.85	0	0.00	48.90	1	1,122	0.09%
2023/11/22	0	0.00	1	49.35	49.10	-1	1,126	-0.09%
2023/11/21	2	49.18	2	49.35	49.35	0	1,117	0.00%
2023/11/20	1	48.65	0	0.00	48.60	1	1,099	0.09%
2023/11/08	0	0.00	1	46.70	47.00	-1	1,164	-0.09%
2023/11/07	0	47.25	0	0.00	46.90	0	1,188	0.00%
2023/11/06	0	0.00	6	47.60	47.35	-6	1,209	-0.50%
2023/10/30	0	0.00	6	47.58	47.40	-6	1,604	-0.37%
2023/10/18	8	47.10	0	0.00	48.20	8	1,870	0.43%
2023/10/17	6	47.48	0	0.00	47.30	6	1,861	0.32%
2023/10/16	1	47.75	0	0.00	47.90	1	1,879	0.05%
2023/10/02	0	46.70	0	0.00	46.70	0	1,949	0.00%
2023/09/26	0	48.00	0	0.00	48.00	0	1,980	0.00%
2023/09/20	0	0.00	0.4	50.22	50.00	-0.4	2,000	-0.02%
2023/09/15	1	48.55	2	49.60	49.50	-1	1,982	-0.05%
2023/09/14	0.1	48.60	0	0.00	48.65	0.1	1,988	0.00%
2023/09/11	1	47.60	0	0.00	47.65	1	2,029	0.05%
2023/09/06	0.1	49.15	0	0.00	49.35	0.1	2,150	0.01%
2023/09/04	2	49.53	6	48.80	49.35	-4	2,181	-0.18%
2023/09/01	0	0.00	0	47.50	47.45	0	2,174	0.00%
2023/08/31	0.1	46.56	0	0.00	46.85	0.1	2,176	0.00%
2023/08/30	0	46.15	0	0.00	46.25	0	2,213	0.00%
2023/08/29	0.1	45.75	0	0.00	46.15	0.1	2,258	0.00%
2023/08/28	5	45.20	0	0.00	45.60	5	2,260	0.22%
2023/08/24	0	45.77	0	0.00	45.30	0	2,316	0.00%
2023/08/22	0	45.40	0	0.00	45.30	0	2,338	0.00%
2023/08/17	11	47.10	11	47.09	47.00	0	2,523	0.00%
2023/08/07	0	0.00	1	51.00	51.80	-1	2,700	-0.04%
2023/08/04	0	0.00	1	52.90	52.00	-1	2,689	-0.04%
2023/08/01	0	0.00	5	49.80	50.00	-5	2,511	-0.20%
2023/07/31	0	0.00	5	49.20	48.65	-5	2,473	-0.20%
2023/07/28	0	0.00	5	48.00	47.85	-5	2,428	-0.21%
2023/07/27	0	0.00	1	47.10	47.40	-1	2,412	-0.04%
2023/07/24	0	0.00	1.4	46.38	45.90	-1.4	2,543	-0.06%
2023/07/21	0	45.45	0	0.00	45.75	0	2,584	0.00%
2023/07/18	0	0.00	0	44.15	44.25	0	3,547	0.00%
2023/07/12	0	43.45	0	0.00	43.15	0	3,768	0.00%
2023/07/11	0	43.65	1.5	43.47	43.25	-1.5	3,773	-0.04%
2023/07/07	10	44.10	0	0.00	43.95	10	3,764	0.27%
2023/07/06	6	44.85	0	0.00	45.00	6	3,756	0.16%
2023/07/05	10	46.50	1	47.00	46.50	9	3,749	0.24%
2023/07/04	1	46.85	0	0.00	46.90	1	3,755	0.03%
2023/07/03	1	46.95	0	0.00	46.75	1	3,751	0.03%
2023/06/30	0	46.35	0	0.00	46.30	0	3,769	0.00%
2023/06/21	0	47.00	0	0.00	47.15	0	3,824	0.00%
2023/06/15	0	46.50	0	0.00	47.10	0	3,978	0.00%
2023/06/13	0	46.55	0	0.00	46.70	0	4,041	0.00%
2023/06/09	0	48.20	0	0.00	48.20	0	4,013	0.00%
2023/06/08	0	0.00	0	49.00	48.80	0	3,977	0.00%
2023/06/05	0	0.00	10	48.85	48.20	-10	3,966	-0.25%
2023/05/30	0	47.85	1	47.25	47.60	-1	3,932	-0.02%
2023/05/29	1	48.90	0	0.00	48.80	1	3,909	0.03%
2023/05/25	1	50.20	1	50.10	50.10	0	3,906	0.00%
2023/05/24	10	49.50	15	49.63	49.70	-5	3,873	-0.13%
2023/05/23	0	0.00	2	49.23	49.50	-2	3,834	-0.05%
2023/05/22	1	46.45	6	47.26	47.20	-5	3,703	-0.13%
2023/05/19	23	48.86	15	48.36	49.75	8	3,560	0.22%
2023/05/16	2	45.60	0	0.00	45.50	2	3,378	0.06%
2023/05/12	0	45.86	1	46.55	45.10	-1	3,431	-0.03%
2023/05/11	0	45.86	1	46.55	45.90	-1	3,428	-0.03%
2023/05/10	2	46.93	0	0.00	47.05	2	3,417	0.06%
2023/05/09	10	45.30	3	45.85	44.75	7	3,377	0.21%
2023/05/04	1	47.20	1	46.85	46.70	0	3,347	0.00%
2023/05/03	1	47.10	0	0.00	47.20	1	3,391	0.03%
2023/04/26	0	47.70	0	0.00	47.95	0	3,343	0.00%
2023/04/25	3	49.79	4	49.05	48.20	-1	3,305	-0.03%
2023/04/24	10	50.88	9	49.80	49.80	1	3,135	0.03%
2023/04/21	5	51.10	4.1	51.83	53.60	0.9	2,823	0.03%
2023/04/20	0	0.00	4	48.96	48.80	-4	2,378	-0.17%
2023/04/19	0	0.00	1	46.75	46.35	-1	2,220	-0.05%
2023/04/14	0	45.00	0	0.00	44.70	0	2,142	0.00%
2023/04/11	1	45.05	0	0.00	44.95	1	2,188	0.05%
2023/04/10	0	46.05	1	46.10	45.75	-1	2,190	-0.04%
2023/04/07	0	46.80	0	0.00	46.55	0	2,195	0.00%
2023/03/30	1	47.25	0	0.00	47.50	1	2,418	0.04%
2023/03/28	0	0.00	2	46.85	47.00	-2	2,514	-0.08%
2023/03/27	1	47.85	0	0.00	47.50	1	2,528	0.04%
2023/03/24	1	47.75	1	48.00	48.00	0	2,580	0.00%
2023/03/23	2	48.30	3	48.65	48.00	-1	2,648	-0.04%
2023/03/22	3	47.88	4	47.93	47.70	-1	2,646	-0.04%
2023/03/21	0	0.00	1	47.40	47.50	-1	2,725	-0.04%
2023/03/20	0	46.20	0	0.00	46.00	0	2,664	0.00%
2023/03/17	1	43.30	9	45.34	45.70	-8	2,651	-0.30%
2023/03/16	0	0.00	30	43.50	43.60	-30	2,569	-1.17%
2023/03/14	1	46.00	0	0.00	45.70	1	2,564	0.04%
2023/03/09	1	45.05	4	44.95	44.90	-3	2,542	-0.12%
2023/03/08	1	45.50	0	0.00	45.55	1	2,542	0.04%
2023/03/02	2	45.25	0	0.00	45.25	2	2,549	0.08%
2023/02/24	0	44.40	0	0.00	44.70	0	2,470	0.00%
2023/02/10	0	0.00	1	45.45	45.00	-1	2,609	-0.04%
2023/02/09	0	46.30	0.2	46.00	45.90	-0.2	2,581	-0.01%
2023/02/08	0	47.00	0	0.00	46.75	0	2,559	0.00%
2023/02/07	0	0.00	2	47.00	47.05	-2	2,548	-0.08%
2023/02/06	0	0.00	1	46.80	46.90	-1	2,534	-0.04%
2023/02/03	0	0.00	1	47.05	47.60	-1	2,504	-0.04%
2023/02/01	1	47.40	0	0.00	47.90	1	2,475	0.04%
2023/01/30	1	46.80	0	0.00	46.60	1	2,314	0.04%
2023/01/13	0	0.00	3	44.55	44.70	-3	2,224	-0.13%
2023/01/12	0	0.00	6	44.27	44.85	-6	2,243	-0.27%
2023/01/10	0	0.00	110	43.60	43.50	-110	2,173	-5.06%	大賣/鉅額交易
2023/01/09	0	0.00	110	43.71	43.80	-110	2,168	-5.07%	大賣/鉅額交易
2023/01/04	0	0.00	30	43.51	43.50	-30	2,150	-1.40%
2022/12/30	0	0.00	5	42.87	42.90	-5	2,126	-0.24%
2022/12/29	10	43.30	10	42.12	42.00	0	2,104	0.00%
2022/12/28	10	43.25	0	0.00	43.50	10	2,077	0.48%
2022/12/27	2	43.40	0	0.00	43.30	2	2,072	0.10%
2022/12/26	14	43.65	0	0.00	43.80	14	2,068	0.68%
2022/12/23	35	43.86	52	43.98	44.00	-17	2,043	-0.83%
2022/12/22	13	42.53	17	43.71	44.25	-4	1,970	-0.20%
2022/12/21	63	42.32	3	41.55	41.55	60	1,821	3.29%
2022/12/20	21	41.75	0	0.00	40.35	21	1,741	1.21%
2022/12/19	1	40.90	1	42.00	41.70	0	1,730	0.00%
2022/12/16	80	42.29	50	42.02	42.00	30	1,698	1.77%
2022/12/14	31	41.40	4	40.89	40.50	27	1,535	1.76%
2022/12/13	143	41.72	5	41.00	41.70	138	1,483	9.30%	大買/鉅額交易
2022/12/09	0	0.00	4	39.06	39.25	-4	1,357	-0.29%
2022/12/07	0	0.00	1	39.05	37.85	-1	1,363	-0.07%
2022/12/05	0	0.00	2	39.00	39.30	-2	1,372	-0.15%
2022/12/02	0.1	38.25	0	0.00	38.25	0.1	1,426	0.00%
2022/11/30	1	38.10	2	38.05	37.95	-1	1,509	-0.07%
2022/11/25	2	38.20	0	0.00	37.25	2	1,502	0.13%
2022/11/24	0.5	37.30	0	0.00	37.25	0.5	1,482	0.03%
2022/11/22	0	0.00	3	38.10	37.35	-3	1,476	-0.20%
2022/11/21	0	0.00	1	37.65	37.80	-1	1,476	-0.07%
2022/11/18	0	0.00	1	37.70	37.70	-1	1,482	-0.07%
2022/11/17	2	37.20	0	0.00	37.40	2	1,480	0.14%
2022/11/15	1	37.55	5	36.60	37.50	-4	1,428	-0.28%
2022/10/28	5	34.30	0	0.00	34.15	5	1,581	0.32%
2022/09/29	1	34.20	0	0.00	33.95	1	1,925	0.05%
2022/09/22	5	36.50	0	0.00	36.80	5	2,065	0.24%
2022/09/13	3	39.68	0	0.00	39.80	3	2,205	0.14%
2022/09/12	0	0.00	31	38.61	39.80	-31	2,259	-1.37%
2022/09/08	31	38.99	0	0.00	38.80	31	2,242	1.38%
2022/09/07	1.1	38.51	1	36.40	36.30	0.1	2,193	0.00%
2022/08/25	1	38.55	0	0.00	38.65	1	2,230	0.04%
2022/08/24	0	0.00	5	39.50	39.05	-5	2,223	-0.22%
2022/08/16	0	0.00	1	39.20	39.30	-1	2,309	-0.04%
2022/08/15	2	38.93	3	39.13	40.00	-1	2,319	-0.04%
2022/08/12	3	38.20	6	37.63	38.20	-3	2,268	-0.13%
2022/08/11	0	0.00	5	36.50	36.80	-5	2,251	-0.22%
2022/08/09	0	0.00	3	35.15	35.55	-3	2,351	-0.13%
2022/08/03	0	0.00	3	35.65	35.20	-3	2,871	-0.10%
2022/08/02	9	36.81	3	36.60	36.55	6	2,922	0.21%
2022/08/01	5	37.59	7	36.00	37.85	-2	2,926	-0.07%
2022/07/27	0	35.30	0	0.00	35.05	0	3,030	0.00%
2022/07/22	0	0.00	3	36.00	35.70	-3	3,111	-0.10%
2022/07/19	2	36.15	0	0.00	36.15	2	3,335	0.06%
2022/07/18	0	0.00	1	34.25	35.00	-1	3,363	-0.03%
2022/07/14	0	33.46	2	34.30	34.45	-2	3,619	-0.05%
2022/07/13	0	0.00	1	33.70	33.95	-1	3,715	-0.03%
2022/07/12	1	33.15	0	0.00	32.90	1	3,854	0.03%
2022/07/05	1	38.45	4	39.15	39.30	-3	4,714	-0.06%
2022/07/04	2	38.15	0	0.00	38.45	2	4,741	0.04%
2022/07/01	5	38.24	0	0.00	37.85	5	4,928	0.10%
2022/06/28	0	0.00	1	41.15	41.15	-1	5,341	-0.02%
2022/06/27	1	42.00	0	0.00	41.90	1	5,411	0.02%
2022/06/22	0	0.00	2	40.40	40.60	-2	5,704	-0.03%
2022/06/20	0.2	42.55	2	42.85	41.50	-1.8	5,941	-0.03%
2022/06/17	2	44.30	31.5	44.23	44.15	-29.5	5,929	-0.50%
2022/06/16	2	45.00	0	0.00	45.00	2	5,954	0.03%
2022/06/13	0	48.15	0	0.00	47.25	0	6,048	0.00%
2022/06/10	2	48.95	0	0.00	48.80	2	6,117	0.03%
2022/05/31	0	49.90	1	50.00	49.90	-1	6,505	-0.02%
2022/05/30	1	50.00	0	0.00	50.20	1	6,532	0.02%
2022/05/19	5.2	48.01	0	0.00	48.30	5.2	7,060	0.07%
2022/05/18	1	50.00	0	0.00	50.00	1	7,041	0.01%
2022/05/13	11	49.58	10	49.70	49.70	1	6,918	0.01%
2022/05/12	9	51.41	5	51.68	50.00	4	6,906	0.06%
2022/05/11	1.4	52.94	0	0.00	52.40	1.4	6,732	0.02%
2022/05/10	6	57.00	0	57.20	57.10	6	6,590	0.09%
2022/05/09	0.1	58.28	4	58.18	58.00	-3.9	6,529	-0.06%
2022/05/06	0.2	60.50	4	61.10	60.40	-3.8	6,495	-0.06%
2022/05/04	4	63.80	0	0.00	62.00	4	6,383	0.06%
2022/05/03	0	0.00	1	63.10	63.50	-1	6,305	-0.02%
2022/04/29	0	0.00	3	64.67	64.40	-3	6,295	-0.05%
2022/04/28	4	64.68	0	0.00	64.20	4	6,285	0.06%
2022/04/27	0	0.00	2	65.10	65.00	-2	6,252	-0.03%
2022/04/26	9	65.91	5	63.70	65.10	4	6,193	0.06%
2022/04/25	0.2	66.30	0	66.25	66.10	0.1	6,069	0.00%
2022/04/21	0.1	69.82	1	69.80	69.50	-0.9	5,952	-0.01%
2022/04/20	5.1	69.90	5	70.02	71.40	0.1	5,912	0.00%
2022/04/19	2	73.20	1	72.10	72.40	1	5,733	0.02%
2022/04/18	3.1	73.33	3	73.40	72.90	0.1	5,664	0.00%
2022/04/15	3	75.60	8.1	76.85	75.50	-5	5,535	-0.09%
2022/04/14	2	73.70	5.1	75.12	74.80	-3.1	5,271	-0.06%
2022/04/13	2	72.30	2	72.25	71.20	0	4,961	0.00%
2022/04/12	0	0.00	2	70.60	70.70	-2	4,847	-0.04%
2022/04/11	2	70.00	11	69.82	69.80	-9	4,768	-0.19%
2022/04/08	12	68.94	1	69.10	69.20	11	4,625	0.24%
2022/04/07	18.3	70.56	17	69.62	67.90	1.3	4,547	0.03%
2022/04/06	24	70.31	3.1	72.63	70.80	21	4,326	0.48%
2022/04/01	1	67.73	8	69.11	69.50	-7	4,057	-0.17%
2022/03/31	1	68.10	13	68.48	67.80	-12	3,960	-0.30%
2022/03/30	3	65.74	6	66.17	67.40	-3	3,881	-0.08%
2022/03/29	4.2	67.02	0	0.00	66.00	4.2	3,843	0.11%
2022/03/28	4	66.88	1.1	67.73	67.90	2.9	3,778	0.08%
2022/03/25	2	67.64	1.1	66.75	68.00	0.9	3,716	0.03%
2022/03/24	2	66.45	1.1	66.68	66.00	0.9	3,626	0.03%
2022/03/23	1	65.58	20	64.74	65.30	-19	3,518	-0.54%
2022/03/22	1	64.00	0.2	64.10	64.10	0.9	3,412	0.02%
2022/03/21	6.2	63.44	5	64.50	63.30	1.2	3,357	0.03%
2022/03/18	0	62.65	4	62.58	62.00	-4	3,338	-0.12%
2022/03/17	8	61.78	5	62.10	62.40	3	3,326	0.09%
2022/03/16	14	63.20	6	62.40	62.30	8	3,272	0.24%
2022/03/15	10.1	64.35	1	65.60	64.20	9.1	3,223	0.28%
2022/03/14	1	65.20	0.1	64.96	66.20	0.9	3,167	0.03%
2022/03/11	0	0.00	3.1	63.44	63.80	-3.1	3,076	-0.10%
2022/03/10	2	62.10	0	0.00	62.70	2	3,000	0.07%
2022/03/08	1.1	60.52	0	0.00	59.50	1.1	2,944	0.04%
2022/03/07	3.6	61.67	1	63.30	62.10	2.6	2,860	0.09%
2022/03/03	0	0.00	0	62.80	63.00	0	2,793	0.00%
2022/03/01	3	63.70	6	64.73	63.00	-3	2,739	-0.11%
2022/02/25	2	60.20	2	60.84	62.00	0	2,577	0.00%
2022/02/24	0	0.00	5	59.74	59.40	-5	2,513	-0.20%
2022/02/22	0.5	59.30	0	0.00	59.50	0.5	2,466	0.02%
2022/02/21	0	0.00	3	61.33	60.30	-3	2,430	-0.13%
2022/02/18	0	0.00	4	59.03	58.90	-4	2,301	-0.17%
2022/02/16	0	0.00	3	57.97	57.80	-3	2,322	-0.13%
2022/02/14	2	58.80	1	58.70	58.90	1	2,375	0.04%
2022/02/10	1	57.50	1	58.10	58.10	0	2,341	0.00%
2022/02/09	0	0.00	3	56.70	57.00	-3	2,462	-0.12%
2022/02/08	0	0.00	1	56.40	56.40	-1	2,451	-0.04%
2022/02/07	1	55.20	1	55.10	55.50	0	2,474	0.00%
2022/01/26	0	0.00	1	52.40	52.20	-1	2,514	-0.04%
2022/01/25	1	52.10	0	0.00	51.90	1	2,543	0.04%
2022/01/24	0	0.00	0.5	52.70	52.80	-0.5	2,561	-0.02%
2022/01/20	5	53.50	0	0.00	54.30	5	2,638	0.19%
2022/01/17	0	0.00	0.2	54.20	54.50	-0.2	2,705	-0.01%
2022/01/14	1	54.00	0.2	54.10	54.20	0.9	2,793	0.03%
2022/01/12	1.1	54.25	0	0.00	54.70	1.1	2,807	0.04%
2022/01/11	0	55.50	14	55.30	55.10	-14	2,789	-0.50%
2022/01/10	3	56.00	0	0.00	56.00	3	2,792	0.11%
2022/01/05	1	58.00	5	57.60	57.50	-4	2,846	-0.14%
2022/01/04	0	57.50	0	0.00	57.50	0	2,874	0.00%
2022/01/03	0.1	58.00	1	57.60	57.50	-0.9	2,898	-0.03%
2021/12/28	0.1	58.53	0	0.00	58.20	0.1	2,990	0.00%
2021/12/24	2.3	59.50	5	59.32	59.00	-2.7	3,096	-0.09%
2021/12/23	1	60.00	0	0.00	60.00	1	3,119	0.03%
2021/12/22	0	0.00	6	59.73	59.60	-6	3,094	-0.19%
2021/12/21	0	0.00	1	60.00	59.90	-1	3,097	-0.03%
2021/12/20	0	0.00	1.1	59.97	60.00	-1.1	3,082	-0.03%
2021/12/17	2	58.70	2.1	59.10	58.80	-0.1	3,019	0.00%
2021/12/14	0.1	57.25	0	0.00	56.80	0.1	3,001	0.00%
2021/12/13	1	58.70	0	0.00	58.60	1	2,981	0.03%
2021/12/10	1	57.50	0	0.00	57.50	1	2,985	0.03%
2021/12/09	0.2	58.00	0	0.00	57.80	0.2	3,034	0.00%
2021/12/08	1	58.90	0	0.00	58.70	1	3,077	0.03%
2021/12/06	0	57.10	0	0.00	57.30	0	3,082	0.00%
2021/12/02	0	0.00	1	57.30	57.30	-1	3,147	-0.03%
2021/11/29	0	56.90	0	0.00	56.80	0	3,269	0.00%
2021/11/25	1	59.50	0	0.00	59.00	1	3,404	0.03%
2021/11/24	1	59.00	0	0.00	58.80	1	3,404	0.03%
2021/11/22	0	56.20	0	0.00	56.60	0	3,586	0.00%
2021/11/19	3.1	56.04	4	56.25	56.10	-1	3,630	-0.03%
2021/11/18	0	57.00	0	0.00	56.70	0	3,716	0.00%
2021/11/17	0	0.00	1	57.10	57.10	-1	3,795	-0.03%
2021/11/16	1	56.10	5	56.34	56.20	-4	3,824	-0.10%
2021/11/15	0	0.00	2	58.10	56.80	-2	3,881	-0.05%
2021/11/11	2	60.55	1	59.90	58.70	1	4,057	0.02%
2021/11/09	0	0.00	1	59.50	59.50	-1	4,171	-0.02%
2021/11/08	1	61.80	5	60.50	60.00	-4	4,194	-0.10%
2021/11/04	9	59.21	0	0.00	58.50	9	4,210	0.21%
2021/11/03	0	0.00	2	59.10	59.40	-2	4,313	-0.05%
2021/11/02	0	57.80	0	0.00	57.60	0	4,284	0.00%
2021/11/01	0	0.00	0.1	59.20	58.20	-0.1	4,327	0.00%
2021/10/29	1	58.00	1	57.90	58.20	0	4,348	0.00%
2021/10/28	1	59.00	0	0.00	59.00	1	4,363	0.02%
2021/10/27	2	57.95	0	0.00	57.80	2	4,438	0.05%
2021/10/26	1	57.60	2	57.35	57.60	-1	4,697	-0.02%
2021/10/25	5	56.00	1	55.90	56.80	4	4,777	0.08%
2021/10/21	1	57.90	1	57.80	58.20	0	4,935	0.00%
2021/10/20	2.1	57.34	0	0.00	56.70	2.1	5,072	0.04%
2021/10/19	0.1	57.70	0	0.00	57.20	0.1	5,203	0.00%
2021/10/14	1	57.10	1	56.80	56.70	0	5,959	0.00%
2021/10/13	0	0.00	1	55.00	55.10	-1	6,355	-0.02%
2021/10/12	0	0.00	1	57.10	56.30	-1	6,482	-0.02%
2021/10/08	1.1	57.18	3	57.73	57.20	-2	6,758	-0.03%
2021/10/07	0	0.00	1	58.40	58.80	-1	7,076	-0.01%
2021/10/05	0	0.00	2	57.30	58.60	-2	7,686	-0.03%
2021/10/04	7	57.00	0	0.00	56.80	7	7,883	0.09%
2021/10/01	1	59.50	2	60.10	59.50	-1	8,220	-0.01%
2021/09/30	1	63.00	3	61.97	63.00	-2	8,743	-0.02%
2021/09/29	1	61.20	3	61.50	60.70	-2	9,439	-0.02%
2021/09/27	3	62.97	2	62.80	62.50	1	11,719	0.01%
2021/09/24	2	62.20	2	63.00	62.00	0	12,376	0.00%
2021/09/23	11	61.81	0	0.00	62.00	11	13,703	0.08%
2021/09/22	3	62.50	0	0.00	62.20	3	14,889	0.02%
2021/09/16	0.1	64.98	0	0.00	64.30	0.1	15,766	0.00%
2021/09/15	5	64.00	0	0.00	65.00	5	16,031	0.03%
2021/09/14	12	65.20	2	66.05	65.00	10	16,733	0.06%
2021/09/13	7	66.81	1	67.10	66.80	6	17,518	0.03%
2021/09/10	0	0.00	1	66.10	66.10	-1	17,588	-0.01%
2021/09/09	1	64.30	0	0.00	65.20	1	17,647	0.01%
2021/09/08	0	0.00	8	65.20	64.20	-8	17,830	-0.04%
2021/09/07	10	65.60	0	0.00	65.40	10	17,941	0.06%
2021/09/06	1	66.40	0	0.00	66.30	1	18,054	0.01%
2021/09/03	2	67.45	0	0.00	66.80	2	18,234	0.01%
2021/09/02	5	67.50	5	68.30	67.60	0	18,385	0.00%
2021/09/01	6	70.63	1	71.00	69.40	5	18,473	0.03%
2021/08/31	5	70.98	3	71.07	70.30	2	18,592	0.01%
2021/08/27	1	68.50	3	69.07	69.10	-2	19,012	-0.01%
2021/08/26	6	69.30	2.1	72.71	69.00	3.9	19,337	0.02%
2021/08/25	10	66.25	0	66.10	67.10	10	19,534	0.05%
2021/08/24	2	65.70	0	65.40	66.30	2	19,780	0.01%
2021/08/23	1	65.50	1	66.50	65.80	0	20,561	0.00%
2021/08/20	1	62.90	0	0.00	63.20	1	21,093	0.00%
2021/08/19	0	0.00	2	65.35	63.20	-2	21,520	-0.01%
2021/08/18	1	66.40	0	0.00	67.00	1	21,600	0.00%
2021/08/17	1.1	64.67	0	0.00	64.50	1.1	21,796	0.01%
2021/08/16	3	69.00	4	70.40	68.40	-1	22,036	0.00%
2021/08/13	3.1	72.87	1	73.00	72.20	2.1	22,349	0.01%
2021/08/12	3	72.90	7	72.23	74.10	-4	22,842	-0.02%
2021/08/11	3	74.40	7	72.60	71.50	-4	23,280	-0.02%
2021/08/10	1	74.67	1	72.90	72.50	0	23,465	0.00%
2021/08/09	3	76.20	7.1	75.29	75.80	-4.1	23,677	-0.02%
2021/08/06	1.1	73.71	0	0.00	73.70	1.1	23,956	0.00%
2021/08/05	0.1	74.10	10	74.00	74.20	-10	24,359	-0.04%
2021/08/04	0	0.00	1	76.10	76.10	-1	24,634	0.00%
2021/08/03	5	76.80	7	77.07	76.80	-2	25,439	-0.01%
2021/08/02	13	76.62	13	76.98	77.50	0	26,084	0.00%
2021/07/30	0	0.00	2.1	77.05	75.80	-2.1	26,449	-0.01%
2021/07/29	2	73.80	3	74.27	75.00	-1	27,183	0.00%
2021/07/28	7	73.33	10	73.26	72.50	-3	27,871	-0.01%
2021/07/27	2.1	72.76	3	73.37	72.10	-0.9	28,415	0.00%
2021/07/26	0	0.00	22	74.94	74.70	-22	29,154	-0.08%
2021/07/23	15	73.89	6.1	74.49	73.80	8.9	29,831	0.03%
2021/07/22	5.1	72.54	1	73.90	71.70	4.1	30,155	0.01%
2021/07/21	3	76.52	33	75.07	73.30	-30	30,639	-0.10%
2021/07/20	36.2	78.12	13	77.58	76.80	23.2	30,768	0.08%
2021/07/19	5	76.02	57.1	77.24	79.40	-52.1	30,883	-0.17%
2021/07/16	3	73.47	4.1	74.07	74.00	-1.1	31,277	0.00%
2021/07/15	36	73.45	14	73.77	74.80	22	31,829	0.07%
2021/07/14	31	72.23	69	73.87	72.00	-38	31,954	-0.12%
2021/07/13	21	77.64	107.8	77.10	75.60	-86.8	32,305	-0.27%	大賣/
2021/07/12	20	83.22	8	84.48	81.20	12	32,626	0.04%
2021/07/09	19	82.49	13	81.95	81.10	6	33,246	0.02%
2021/07/08	29.5	84.47	102	83.89	83.60	-72.5	34,034	-0.21%	大賣/
2021/07/07	128.1	85.59	37.2	83.93	84.00	90.9	33,763	0.27%	大買/
2021/07/06	107.4	87.22	111	87.70	87.80	-3.6	33,327	-0.01%	大買/大賣/
2021/07/05	144.3	89.47	89.6	87.80	85.80	54.8	32,680	0.17%	大買/
2021/07/02	11	83.05	25.2	85.33	86.60	-14.2	31,335	-0.05%
2021/07/01	48.6	78.62	40	79.02	78.80	8.6	30,621	0.03%
2021/06/30	103.3	83.35	61.1	82.74	79.80	42.2	30,088	0.14%	大買/
2021/06/29	66.1	78.81	52	79.21	80.20	14.1	28,815	0.05%
2021/06/28	44.1	71.54	50.2	72.45	74.30	-6.2	27,622	-0.02%
2021/06/25	30	68.32	17	68.46	67.60	13	26,994	0.05%
2021/06/24	9	68.18	22	67.22	66.80	-13	26,720	-0.05%
2021/06/23	115.1	70.75	64	69.68	65.60	51.1	26,441	0.19%	大買/
2021/06/22	24	67.88	55.1	67.76	69.50	-31.1	25,722	-0.12%
2021/06/21	22	63.62	13.3	64.09	63.20	8.7	24,893	0.04%
2021/06/18	0	0.00	5	64.70	64.30	-5	24,773	-0.02%
2021/06/17	20.1	65.25	11.1	65.40	64.70	9.1	24,687	0.04%
2021/06/16	29.2	65.83	0	0.00	64.30	29.2	24,501	0.12%
2021/06/15	29	65.10	2	65.10	65.80	27	24,374	0.11%
2021/06/11	13	64.68	64	64.82	64.10	-51	24,239	-0.21%
2021/06/09	9	64.29	82	63.70	63.60	-73	23,966	-0.30%
2021/06/08	7	65.51	11	65.62	65.50	-4	23,840	-0.02%
2021/06/07	25	65.30	99	65.48	65.20	-74	23,766	-0.31%
2021/06/04	62	67.46	19	67.26	66.30	43	23,647	0.18%
2021/06/03	30	66.30	22	67.52	66.70	8	23,600	0.03%
2021/06/02	43	67.04	30	67.75	67.00	13	23,249	0.06%
2021/06/01	33.1	64.54	39	65.15	65.60	-6	22,815	-0.03%
2021/05/31	153.2	68.73	21.1	68.57	64.20	132.2	22,585	0.59%	大買/鉅額交易
2021/05/28	55	61.38	66.2	63.72	64.40	-11.2	21,715	-0.05%
2021/05/27	11	59.66	16	60.64	58.60	-5	21,116	-0.02%
2021/05/26	2	57.70	4	57.30	57.80	-2	20,697	-0.01%
2021/05/25	11	56.45	3	56.93	56.80	8	20,585	0.04%
2021/05/24	24.1	59.70	14	60.09	58.80	10.1	20,330	0.05%
2021/05/21	19.3	60.08	28	60.23	60.70	-8.7	20,101	-0.04%
2021/05/20	49.2	59.52	24	59.68	57.20	25.2	19,706	0.13%
2021/05/19	21	58.42	30	60.01	61.70	-9	19,174	-0.05%
2021/05/18	2	54.60	6	56.10	56.10	-4	18,723	-0.02%
2021/05/17	13	51.00	16	51.86	51.00	-3	18,450	-0.02%
2021/05/14	22.1	57.67	23	57.26	56.60	-0.9	18,170	0.00%
2021/05/13	22.1	60.52	10	60.97	60.20	12.1	17,761	0.07%
2021/05/12	2.2	69.89	22	72.50	65.10	-19.8	17,309	-0.11%
2021/05/11	36.2	76.43	37.2	76.27	72.30	-1	16,971	-0.01%
2021/05/10	14	80.12	19.1	80.37	80.20	-5.1	16,146	-0.03%
2021/05/07	10.1	72.72	39.1	74.14	75.80	-29	15,440	-0.19%
2021/05/06	32	76.91	32	77.96	73.90	0	14,956	0.00%
2021/05/05	48.1	72.39	26.4	74.38	74.60	21.7	13,962	0.16%
2021/05/04	24.2	71.36	35.1	70.15	69.30	-10.9	13,185	-0.08%
2021/05/03	27.2	80.31	85.1	74.10	72.60	-58	12,523	-0.46%
2021/04/29	76.1	76.55	17.9	78.61	80.50	58.2	11,674	0.50%
2021/04/28	19.4	71.41	11	71.95	73.20	8.4	10,831	0.08%
2021/04/27	50.5	70.64	18	70.26	70.60	32.5	10,422	0.31%
2021/04/26	4	64.68	37.2	62.51	66.50	-33.2	9,804	-0.34%
2021/04/23	19	60.64	19	59.80	60.50	0	9,449	0.00%
2021/04/22	42.8	60.35	18	61.97	59.30	24.8	9,050	0.27%
2021/04/21	56	57.89	55	58.36	58.90	1	8,305	0.01%
2021/04/20	6	54.50	3	53.40	56.70	3	7,636	0.04%
2021/04/19	14	55.50	62	54.88	55.00	-48	7,276	-0.66%
2021/04/16	21	52.66	2	53.50	53.00	19	6,608	0.29%
2021/04/15	69.1	50.12	10.1	50.72	52.00	59	5,951	0.99%
2021/04/14	2.1	47.08	8.1	47.71	48.00	-6	5,075	-0.12%
2021/04/13	2	45.10	3	45.22	44.65	-1	4,123	-0.02%
2021/04/12	1	44.10	2	45.40	44.60	-1	4,101	-0.02%
2021/04/09	4	43.05	0	0.00	43.30	4	3,980	0.10%
2021/04/08	1	43.20	3	44.33	44.50	-2	3,910	-0.05%
2021/04/07	0	0.00	0	42.05	42.00	0	3,813	0.00%
2021/04/06	1	41.65	3	41.63	41.95	-2	3,846	-0.05%
2021/03/29	0	39.95	3	40.00	39.35	-3	3,761	-0.08%
2021/03/25	0	0.00	1	39.45	39.25	-1	4,384	-0.02%
2021/03/24	2	38.93	0	0.00	38.80	2	4,457	0.04%
2021/03/23	0	0.00	2	39.35	39.15	-2	4,470	-0.04%
2021/03/22	1	39.15	0	0.00	39.50	1	4,477	0.02%
2021/03/19	2	39.00	0	0.00	39.05	2	4,517	0.04%
2021/03/18	1	39.60	0	0.00	39.35	1	4,556	0.02%
2021/03/17	3	39.37	0	0.00	39.30	3	4,842	0.06%
2021/03/16	2	39.00	0	0.00	38.95	2	5,185	0.04%
2021/03/15	1	40.15	0	0.00	40.80	1	5,090	0.02%
2021/03/11	2	40.03	0	0.00	39.95	2	5,153	0.04%
2021/03/10	0	0.00	14	40.41	41.15	-14	5,110	-0.27%
2021/03/09	7	39.86	0	0.00	39.40	7	4,971	0.14%
2021/03/08	2	39.30	1	38.90	39.20	1	4,807	0.02%
2021/03/05	2.1	39.47	0	0.00	38.85	2.1	4,875	0.04%
2021/03/04	2	39.75	0	0.00	39.65	2	4,933	0.04%
2021/03/03	0	0.00	6	38.84	39.15	-6	4,974	-0.12%
2021/02/25	0	0.00	2	39.90	39.70	-2	5,626	-0.04%
2021/02/24	4	39.39	1	39.50	38.80	3	5,682	0.05%
2021/02/23	1	40.00	2	40.18	39.80	-1	5,640	-0.02%
2021/02/22	2	39.10	2	39.08	39.00	0	5,517	0.00%
2021/02/18	0	0.00	3	37.80	37.85	-3	5,430	-0.06%
2021/02/17	2	36.00	0	0.00	36.40	2	5,390	0.04%
2021/02/04	0	0.00	1	35.60	35.50	-1	5,428	-0.02%
2021/02/01	0	0.00	1	33.55	33.70	-1	5,460	-0.02%
2021/01/26	2	35.23	1	35.15	35.05	1	5,401	0.02%
2021/01/25	1	35.10	1	35.65	35.95	0	5,398	0.00%
2021/01/22	3	34.65	0	0.00	35.45	3	5,375	0.06%
2021/01/20	1	34.45	0	0.00	34.10	1	5,396	0.02%
2021/01/15	1	35.05	4	35.18	35.05	-3	5,355	-0.06%
2021/01/13	1	37.00	0	0.00	36.65	1	5,201	0.02%
2021/01/12	2	37.63	24	37.60	37.00	-22	5,156	-0.43%
2021/01/11	1	39.20	1	39.25	38.65	0	5,091	0.00%
2021/01/08	0	0.00	1	38.95	38.90	-1	5,080	-0.02%
2021/01/07	1	38.85	1	39.95	39.40	0	5,063	0.00%
2021/01/06	3	40.12	3	39.42	39.35	0	5,041	0.00%
2021/01/05	4	40.35	7	40.23	40.70	-3	4,969	-0.06%
2020/12/31	0	0.00	3	39.60	39.45	-3	4,881	-0.06%
2020/12/30	4	40.69	0	0.00	39.70	4	4,898	0.08%
2020/12/29	6	40.22	8	41.03	39.80	-2	4,849	-0.04%
2020/12/28	0	39.20	2	39.05	39.00	-2	4,740	-0.04%
2020/12/24	1	39.30	0	0.00	38.90	1	4,704	0.02%
2020/12/23	8	39.46	1	40.00	39.70	7	4,672	0.15%
2020/12/22	6	40.95	5	41.98	40.30	1	4,695	0.02%
2020/12/21	10	40.55	6	41.00	40.75	4	4,377	0.09%
2020/12/18	0	0.00	3	39.25	39.10	-3	4,170	-0.07%
2020/12/15	2	39.00	0	0.00	37.90	2	4,254	0.05%
2020/12/14	1	38.00	0	0.00	38.55	1	4,332	0.02%
2020/12/11	4	39.54	0	0.00	38.70	4	4,395	0.09%
2020/12/10	4	40.00	12	39.99	41.00	-8	4,124	-0.19%
2020/12/08	2	37.90	0	0.00	38.20	2	4,061	0.05%
2020/12/07	15	39.31	4	38.25	38.55	11	4,055	0.27%
2020/12/04	5	38.35	0	0.00	38.80	5	4,018	0.12%
2020/12/02	4	38.00	0	0.00	37.45	4	4,193	0.10%
2020/12/01	2	37.70	0	0.00	37.60	2	4,159	0.05%
2020/11/30	3	38.98	2	39.10	38.85	1	4,119	0.02%
2020/11/27	0	0.00	7	38.59	38.70	-7	4,081	-0.17%
2020/11/26	4	37.99	3	38.38	38.45	1	3,993	0.03%
2020/11/25	20	36.71	22	37.30	36.85	-2	3,842	-0.05%
2020/11/24	10	35.95	88	34.46	35.15	-78	3,510	-2.22%
2020/11/23	0	0.00	2	33.95	33.95	-2	3,344	-0.06%
2020/11/19	1	32.20	0	0.00	32.55	1	3,219	0.03%
2020/11/16	2	32.05	0	0.00	32.25	2	3,263	0.06%
2020/11/13	0	0.00	5	32.00	32.80	-5	3,252	-0.15%
2020/11/12	1	32.00	1	33.45	31.95	0	3,257	0.00%
2020/11/11	0.1	32.60	3	32.85	32.90	-2.9	3,205	-0.09%
2020/11/10	1	31.95	0	0.00	31.70	1	3,157	0.03%
2020/11/03	1	31.95	1	32.25	31.85	0	3,434	0.00%
2020/10/29	1	31.90	0	0.00	32.20	1	3,392	0.03%
2020/10/28	0	0.00	3	32.65	32.65	-3	3,371	-0.09%
2020/10/27	0	0.00	14	32.46	32.70	-14	3,335	-0.42%
2020/10/23	1	31.00	1	31.30	31.25	0	3,272	0.00%
2020/10/22	1	30.70	0	0.00	30.30	1	3,270	0.03%
2020/10/19	0	0.00	3	31.35	31.35	-3	3,285	-0.09%
2020/10/16	1	31.75	0	0.00	30.90	1	3,292	0.03%
2020/10/15	3	32.00	0	0.00	31.95	3	3,264	0.09%
2020/10/14	0	0.00	1	32.95	32.50	-1	3,245	-0.03%
2020/10/13	3	32.63	0	0.00	32.50	3	3,236	0.09%
2020/10/12	0	0.00	1	33.05	32.75	-1	3,232	-0.03%
2020/10/08	12	32.35	0	0.00	32.35	12	3,208	0.37%
2020/10/07	15	32.37	10	32.65	32.60	5	3,196	0.16%
2020/09/24	76	31.04	0	0.00	30.65	76	2,972	2.56%
2020/09/22	3.3	32.65	0	0.00	32.70	3.3	2,823	0.12%
2020/09/21	2	33.45	2	34.50	33.25	0	2,760	0.00%
2020/09/18	3	34.10	24	34.79	34.35	-21	2,708	-0.78%
2020/09/17	3	33.50	0	0.00	34.45	3	2,603	0.12%
2020/09/16	3	33.35	0	0.00	33.30	3	2,459	0.12%
2020/09/15	30	31.48	3	31.60	31.30	27	2,326	1.16%
2020/09/14	0	0.00	1	32.45	31.95	-1	2,295	-0.04%
2020/09/11	12	33.55	8	33.69	32.15	4	2,227	0.18%
2020/09/10	10	32.05	0	0.00	32.00	10	1,944	0.51%
2020/09/09	1	32.20	2	31.36	31.95	-1	1,909	-0.05%
2020/09/08	2	31.98	2	31.35	31.25	0	1,870	0.00%
2020/09/07	4	32.91	13	31.85	32.80	-9	1,799	-0.50%
2020/09/04	1.2	30.17	2	30.33	30.80	-0.8	1,598	-0.05%
2020/09/03	2	30.75	1	30.80	30.70	1	1,575	0.06%
2020/09/01	1	29.85	1	30.10	29.70	0	1,501	0.00%
2020/08/31	2	29.95	11	30.15	29.85	-9	1,474	-0.61%
2020/08/27	1	29.20	0	0.00	29.05	1	1,410	0.07%
2020/08/26	10	29.00	0	0.00	29.05	10	1,347	0.74%
2020/08/25	0	0.00	5	29.40	29.15	-5	1,347	-0.37%
2020/08/21	0	0.00	1	28.80	28.90	-1	1,357	-0.07%
2020/08/20	5	27.68	0	0.00	27.40	5	1,331	0.38%
2020/08/11	14	29.93	9	29.72	29.80	5	1,135	0.44%
2020/08/10	0	0.00	1	29.40	29.40	-1	981	-0.10%
2020/07/31	0.4	26.65	0	0.00	26.65	0.4	876	0.05%
2020/07/30	0	0.00	3	26.85	26.85	-3	889	-0.34%
2020/07/24	4	26.73	1	26.65	26.40	3	875	0.34%
2020/07/23	0	0.00	1	25.75	26.00	-1	832	-0.12%
2020/06/17	1	25.55	0	0.00	25.80	1	948	0.11%
2020/06/16	5	25.55	0	0.00	25.55	5	960	0.52%
2020/06/11	2	25.95	0	0.00	25.60	2	1,153	0.17%
2020/06/10	1	26.65	0	0.00	26.80	1	1,157	0.09%
2020/06/09	0	0.00	8	26.79	27.00	-8	1,211	-0.66%
2020/06/08	9	26.82	4	26.39	26.65	5	1,222	0.41%
2020/06/01	0	0.00	19	24.50	24.75	-19	1,198	-1.58%
2020/05/29	19	25.30	0	0.00	24.65	19	1,195	1.59%
2020/05/19	1	24.00	1	24.05	24.00	0	1,178	0.00%
2020/05/05	5	25.00	5	24.90	24.95	0	1,184	0.00%
2020/04/20	0	0.00	6	23.25	23.40	-6	1,284	-0.47%
2020/04/17	0	0.00	3	23.85	23.20	-3	1,384	-0.22%
2020/04/13	9	22.51	0	0.00	22.15	9	1,403	0.64%
2020/03/30	0	0.00	1	21.25	21.25	-1	1,518	-0.07%
2020/03/27	1	21.00	0	0.00	20.80	1	1,517	0.07%
2020/03/23	0	19.60	0	0.00	19.70	0	1,479	0.00%
2020/03/19	1	18.00	0	0.00	17.15	1	1,537	0.07%
2020/03/13	0	0.00	264	24.05	24.10	-264	1,365	-19.33%	大賣/鉅額交易
2020/03/11	0	0.00	75	28.06	28.20	-75	1,280	-5.86%
2020/03/05	0	0.00	50	29.10	29.15	-50	1,245	-4.01%
2020/02/18	12	29.80	0	0.00	29.95	12	1,240	0.97%
2020/02/13	1	29.30	0	0.00	29.20	1	1,241	0.08%
2020/02/07	1	29.90	0	0.00	29.55	1	1,225	0.08%
2020/01/31	0	0.00	1	30.95	31.70	-1	1,161	-0.09%
2020/01/20	67	32.62	0	0.00	32.65	67	1,090	6.15%
2020/01/17	50	32.70	0	0.00	32.65	50	1,082	4.62%
2020/01/16	260	32.87	0	0.00	32.80	260	1,074	24.20%	大買/鉅額交易
2020/01/08	1	30.35	0	0.00	30.45	1	947	0.11%
2019/12/30	5	31.55	5	31.40	31.70	0	849	0.00%
2019/12/17	0	0.00	1	31.00	31.05	-1	710	-0.14%
2019/12/12	0	0.00	2	28.70	28.60	-2	563	-0.36%
2019/12/03	0	0.00	6	27.80	28.00	-6	592	-1.01%
2019/11/29	1	28.15	0	0.00	28.00	1	611	0.16%
2019/11/28	1	28.70	0	0.00	28.45	1	617	0.16%
2019/10/03	0	0.00	0	28.65	28.60	0	974	0.00%
2019/08/28	1	26.20	0	0.00	27.10	1	944	0.11%
2019/07/24	10	31.00	0	0.00	30.90	10	851	1.17%
2019/07/22	0	0.00	5	31.60	31.35	-5	841	-0.59%
2019/07/17	0	0.00	10	31.00	31.05	-10	798	-1.25%
2019/06/27	0	0.00	1	31.15	31.10	-1	907	-0.11%
2019/06/21	1	31.50	0	0.00	31.20	1	950	0.11%
2019/06/06	0	0.00	3	31.60	31.15	-3	1,236	-0.24%
2019/06/05	0	0.00	5	31.50	31.40	-5	1,234	-0.40%
2019/05/10	5	30.20	0	0.00	30.05	5	1,542	0.32%
2019/05/07	5	30.65	0	0.00	30.60	5	1,603	0.31%
2019/04/15	4	30.85	0	0.00	31.20	4	1,821	0.22%
2019/04/12	1	30.70	0	0.00	30.70	1	1,846	0.05%
2019/04/11	5	31.50	0	0.00	31.50	5	1,814	0.28%
2019/04/09	0	32.20	0	0.00	32.10	0	1,781	0.00%
2019/04/08	0	0.00	1	32.60	32.30	-1	1,774	-0.06%
2019/03/28	0	0.00	1	33.00	32.95	-1	1,894	-0.05%
2019/03/27	0	0.00	3	32.85	33.05	-3	1,915	-0.16%
2019/03/21	0	0.00	1	33.55	33.55	-1	1,984	-0.05%
2019/03/15	0	0.00	2	33.60	33.80	-2	1,858	-0.11%
2019/02/26	0.1	32.40	0	0.00	32.55	0.1	2,100	0.01%
2019/02/11	0	0.00	13	31.90	31.70	-13	2,402	-0.54%
2019/01/30	0	0.00	20	32.44	32.30	-20	2,353	-0.85%
2019/01/29	0	0.00	5	32.00	32.10	-5	2,364	-0.21%
2019/01/25	1	31.70	0	0.00	31.60	1	2,453	0.04%
2019/01/24	15	32.25	0	0.00	31.75	15	2,469	0.61%
2019/01/22	5	30.40	0	0.00	30.45	5	2,456	0.20%
2019/01/21	1	30.30	0	0.00	30.35	1	2,512	0.04%
2019/01/16	1	30.50	0	0.00	30.45	1	2,711	0.04%
2019/01/09	5	31.55	0	0.00	31.55	5	2,931	0.17%
2019/01/07	0	0.00	5	31.60	31.15	-5	3,001	-0.17%
2019/01/04	5	30.00	0	0.00	30.10	5	3,074	0.16%
2018/12/24	1	32.10	0	0.00	31.70	1	4,019	0.02%
2018/12/22	0	0.00	6	32.43	32.00	-6	4,175	-0.14%
2018/12/20	5	30.20	0	0.00	30.20	5	4,750	0.11%
2018/12/19	2	30.28	0	0.00	30.40	2	5,218	0.04%
2018/12/14	1	31.40	0	0.00	31.45	1	6,551	0.02%
2018/12/11	1	31.50	0	0.00	31.55	1	7,000	0.01%
2018/11/30	1	31.20	0	0.00	32.55	1	7,303	0.01%
2018/11/28	0	0.00	0	32.30	32.15	0	7,251	0.00%
2018/11/23	6	32.59	0	0.00	32.30	6	7,153	0.08%
2018/11/20	0	0.00	2	33.80	33.75	-2	7,098	-0.03%
2018/11/16	1	34.80	0	0.00	34.30	1	7,224	0.01%
2018/11/15	2	33.93	2	34.35	35.00	0	7,199	0.00%
2018/11/14	18	34.32	12	34.49	34.70	6	7,090	0.08%
2018/11/13	3	31.82	1	32.25	32.50	2	6,940	0.03%
2018/11/12	0	0.00	1	32.45	32.15	-1	6,896	-0.01%
2018/11/09	1	33.60	0	0.00	32.85	1	6,888	0.01%
2018/11/02	0	0.00	2	34.65	33.60	-2	6,841	-0.03%
2018/10/26	3	31.47	0	0.00	31.20	3	6,671	0.04%
2018/10/25	2	31.90	0	0.00	32.00	2	6,643	0.03%
2018/10/24	0	0.00	5	34.25	33.90	-5	6,592	-0.08%
2018/10/23	5	36.01	0	0.00	35.00	5	6,544	0.08%
2018/10/22	2	35.80	2	35.80	35.75	0	6,548	0.00%
2018/10/19	1	34.95	5	35.10	35.35	-4	6,575	-0.06%
2018/10/18	3	35.20	1	35.40	36.10	2	6,551	0.03%
2018/10/16	1	37.10	0	0.00	36.20	1	6,460	0.02%
2018/10/12	5	37.10	1	37.30	37.20	4	6,407	0.06%
2018/10/11	2	35.35	0	0.00	35.45	2	6,363	0.03%
2018/10/08	1	40.45	0	0.00	39.70	1	6,244	0.02%
2018/10/05	1	40.30	0	0.00	39.90	1	6,184	0.02%
2018/10/04	3	41.33	2	41.48	41.50	1	6,058	0.02%
2018/10/03	8	41.81	63	43.69	40.80	-55	5,932	-0.93%
2018/09/28	3	46.40	3	46.38	45.10	0	5,451	0.00%
2018/09/27	0	0.00	2	46.20	46.60	-2	5,147	-0.04%
2018/09/26	6	46.72	0	0.00	46.90	6	4,805	0.12%
2018/09/25	5.1	45.60	32	45.42	46.40	-26.9	4,335	-0.62%
2018/09/21	5	41.80	17	41.95	42.30	-12	3,498	-0.34%
2018/09/20	1	37.95	5	39.44	39.80	-4	3,132	-0.13%
2018/09/19	1	38.75	1	39.10	38.65	0	2,957	0.00%
2018/09/18	15	38.40	17	38.14	38.50	-2	2,880	-0.07%
2018/09/17	2	38.20	4	38.25	38.00	-2	2,791	-0.07%
2018/09/14	0	0.00	10	36.00	36.40	-10	2,698	-0.37%
2018/09/13	2	36.70	2	36.70	36.75	0	2,680	0.00%
2018/09/12	11	34.95	11	35.42	36.10	0	2,597	0.00%
2018/09/10	1	34.20	0	0.00	33.95	1	2,706	0.04%
2018/09/03	1	35.00	0	0.00	34.80	1	3,222	0.03%
2018/08/24	1	36.35	0	0.00	36.15	1	3,567	0.03%
2018/08/23	1	35.70	0	0.00	37.40	1	3,634	0.03%
2018/08/22	1	34.75	0	0.00	34.30	1	3,572	0.03%
2018/08/20	0	0.00	6	34.00	33.90	-6	3,643	-0.16%
2018/08/08	3	38.50	0	0.00	38.20	3	3,936	0.08%
2018/08/03	0	0.00	1	37.95	38.00	-1	4,383	-0.02%
2018/07/20	0	0.00	10	35.40	35.05	-10	6,820	-0.15%
2018/07/18	1	36.65	0	0.00	36.55	1	7,800	0.01%
2018/07/02	3	38.83	0	0.00	39.15	3	12,173	0.02%
2018/06/29	1	38.60	0	0.00	38.90	1	12,681	0.01%
2018/06/27	0	0.00	1	38.60	38.45	-1	14,509	-0.01%
2018/06/26	5	37.53	0	0.00	37.90	5	14,969	0.03%
2018/06/19	15	42.64	4	42.95	41.90	11	14,860	0.07%
2018/06/14	50	43.29	9	42.80	41.80	41	14,634	0.28%
2018/06/13	7	42.93	0	0.00	43.00	7	14,427	0.05%
2018/06/12	5	40.55	0	0.00	40.55	5	14,155	0.04%
2018/06/07	0	0.00	10	41.55	41.40	-10	14,066	-0.07%
2018/06/05	3	42.10	3	41.65	41.50	0	14,052	0.00%
2018/06/01	1	40.60	1	41.05	41.45	0	13,910	0.00%
2018/05/29	0	0.00	1	41.65	41.80	-1	13,790	-0.01%
2018/05/21	2	42.50	4	42.53	42.35	-2	13,977	-0.01%
2018/05/17	8	41.06	1	41.10	41.00	7	13,925	0.05%
2018/05/16	5	41.73	0	0.00	41.55	5	13,931	0.04%
2018/05/15	19	42.07	2	42.50	41.90	17	14,067	0.12%
2018/05/09	3	41.07	1	40.40	40.50	2	13,898	0.01%
2018/05/08	2	39.95	0	0.00	39.35	2	13,790	0.01%
2018/05/07	0	0.00	1	39.65	39.50	-1	13,729	-0.01%
2018/05/04	1	40.00	4	39.60	39.50	-3	13,639	-0.02%
2018/05/03	5	38.05	64	38.47	38.85	-59	13,515	-0.44%
2018/05/02	4	40.35	3	41.45	40.35	1	13,210	0.01%
2018/04/30	17	45.34	9	44.26	44.80	8	12,872	0.06%
2018/04/27	15	42.90	6	42.96	43.95	9	12,666	0.07%
2018/04/26	47	44.08	33	45.90	42.60	14	12,442	0.11%
2018/04/25	32	47.96	3	47.95	47.30	29	11,987	0.24%
2018/04/24	35	50.31	34	50.17	48.55	1	11,725	0.01%
2018/04/23	15	48.34	33	47.53	50.00	-18	10,956	-0.16%
2018/04/20	12	47.05	49	46.78	45.75	-37	10,518	-0.35%
2018/04/19	37	46.26	29	46.25	45.75	8	10,238	0.08%
2018/04/18	21	45.22	14	45.51	45.05	7	9,880	0.07%
2018/04/17	9	44.88	14	45.28	44.20	-5	9,674	-0.05%
2018/04/16	14	43.69	14	43.58	43.30	0	9,341	0.00%
2018/04/13	14	44.72	38	44.02	42.70	-24	9,143	-0.26%
2018/04/12	4	45.40	3	45.40	45.00	1	8,970	0.01%
2018/04/11	51	46.24	7	46.17	45.75	44	8,742	0.50%
2018/04/10	63	47.52	50	44.19	45.80	13	8,194	0.16%
2018/04/09	0	0.00	7	42.23	44.30	-7	7,423	-0.09%
2018/04/03	17	40.24	22	39.95	40.30	-5	7,016	-0.07%
2018/04/02	6	39.59	7	39.32	39.00	-1	6,619	-0.02%
2018/03/31	19	38.80	36	39.27	39.70	-17	6,123	-0.28%
2018/03/30	21	36.38	40	36.91	37.00	-19	5,122	-0.37%
2018/03/29	8	33.13	64	32.39	33.65	-56	4,311	-1.30%
2018/03/28	0	0.00	6	31.20	31.35	-6	3,816	-0.16%
2018/03/27	0	0.00	20	30.60	30.70	-20	3,733	-0.54%
2018/03/23	0	0.00	5	29.30	29.30	-5	3,660	-0.14%
2018/03/16	0	0.00	1	29.90	30.15	-1	3,608	-0.03%
2018/03/15	1	30.05	0	0.00	29.90	1	3,603	0.03%
2018/03/13	0	0.00	2	29.70	29.70	-2	3,580	-0.06%
2018/03/12	0	0.00	10	29.56	29.50	-10	3,579	-0.28%
2018/03/08	0	0.00	1	30.00	30.00	-1	3,559	-0.03%
2018/03/05	11	30.47	20	30.30	30.10	-9	3,595	-0.25%
2018/03/02	3	31.13	2	31.20	31.15	1	3,556	0.03%
2018/03/01	4	31.61	5	31.92	31.70	-1	3,528	-0.03%
2018/02/27	2	31.40	5	31.40	31.20	-3	3,427	-0.09%
2018/02/23	20	31.59	19	31.69	31.45	1	3,335	0.03%
2018/02/21	0	0.00	1	30.50	30.60	-1	3,131	-0.03%
2018/02/08	1	29.90	3.2	30.00	29.90	-2.2	3,086	-0.07%
2018/02/07	8	30.48	9	30.80	30.40	-1	3,048	-0.03%
2018/02/06	5	30.00	0	0.00	29.65	5	2,875	0.17%
2018/02/05	0	0.00	5	31.20	30.85	-5	2,706	-0.18%
2018/01/31	0	0.00	10	31.30	31.00	-10	2,708	-0.37%
2018/01/26	0	0.00	20	30.30	30.40	-20	2,522	-0.79%
2018/01/24	0	0.00	10	29.90	29.65	-10	2,502	-0.40%
2018/01/22	0	0.00	5	29.27	29.55	-5	2,418	-0.21%
2018/01/19	0	0.00	11	29.09	29.00	-11	2,351	-0.47%
2018/01/17	1	28.35	0	0.00	28.40	1	2,387	0.04%
2018/01/16	1	28.25	0	0.00	28.50	1	2,388	0.04%
2018/01/15	4	28.41	0	0.00	28.40	4	2,398	0.17%
2018/01/12	0	0.00	1	29.00	29.10	-1	2,402	-0.04%
2018/01/10	0	0.00	100	29.09	28.90	-100	2,392	-4.18%
2018/01/08	50	29.50	1	29.55	29.65	49	2,358	2.08%
2018/01/05	0	0.00	51	29.10	29.05	-51	2,311	-2.21%
2018/01/04	1	28.65	2	28.75	28.70	-1	2,287	-0.04%
2018/01/03	53	29.07	0	0.00	28.95	53	2,282	2.32%
2018/01/02	50	28.70	2	28.48	28.70	48	2,234	2.15%