新光鋼 (2031)-永豐金-嘉義券商分點個股進出

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
47.70
漲跌
▼0.40
漲幅
-0.83%
成交量
605張
產業
上市鋼鐵類股
559人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

新光鋼 (2031)籌碼相關－永豐金-嘉義券商分點個股進出

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

永豐金-嘉義券商分點個股進出
永豐金-嘉義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
2024/12/12	7	47.26	0	0.00	47.70	7	960	0.73%
2024/12/11	4	48.26	0	0.00	48.10	4	959	0.42%
2024/11/07	0	0.00	8	53.50	53.40	-8	1,075	-0.74%
2024/11/06	8	53.00	0	0.00	53.10	8	1,167	0.69%
2024/10/25	5	57.40	0	0.00	57.40	5	1,355	0.37%
2024/10/18	2	58.40	0	0.00	58.30	2	1,436	0.14%
2024/10/09	1	58.90	0.1	58.79	59.20	0.9	1,432	0.06%
2024/10/08	0	0.00	0.1	60.42	60.10	-0.1	1,418	0.00%
2024/10/07	0	0.00	2	61.45	61.40	-2	1,433	-0.14%
2024/10/01	1	60.00	1	60.70	60.10	0	1,437	0.00%
2024/09/27	0	0.00	1	60.40	60.60	-1	1,446	-0.07%
2024/09/26	0	0.00	0.5	58.70	58.60	-0.5	1,447	-0.03%
2024/09/25	1	58.60	0	0.00	58.90	1	1,521	0.07%
2024/09/20	0	0.00	0.3	57.50	57.80	-0.3	1,605	-0.02%
2024/09/11	2	54.55	0	0.00	54.50	2	2,023	0.10%
2024/09/10	1	55.40	0	0.00	55.20	1	2,363	0.04%
2024/09/05	1	55.90	0	0.00	55.80	1	2,480	0.04%
2024/09/04	0.1	56.30	0	0.00	56.10	0.1	2,491	0.00%
2024/08/27	0	0.00	1	59.80	59.90	-1	2,517	-0.04%
2024/08/13	0	0.00	0	59.90	59.30	0	2,654	0.00%
2024/08/12	1	60.00	0	0.00	60.00	1	2,661	0.04%
2024/08/09	0	0.00	3	60.20	59.90	-3	2,660	-0.11%
2024/08/08	12	60.16	1	60.80	60.00	11	2,621	0.42%
2024/08/07	1	58.70	1	58.70	58.90	0	2,526	0.00%
2024/08/02	0	0.00	2	60.16	60.00	-2	2,491	-0.08%
2024/07/31	1	60.90	5	60.02	59.80	-4	2,497	-0.16%
2024/07/30	1	59.70	12	59.78	60.80	-11	2,496	-0.44%
2024/07/09	10	60.00	0	0.00	60.40	10	2,580	0.39%
2024/07/03	0	0.00	4.1	61.68	61.40	-4.1	2,732	-0.15%
2024/06/28	1	64.00	0	0.00	64.00	1	2,677	0.04%
2024/06/27	1	63.50	0	0.00	63.50	1	2,626	0.04%
2024/06/26	1	63.10	10	63.00	63.20	-9	2,631	-0.34%
2024/06/25	2	62.40	0	0.00	63.10	2	2,631	0.08%
2024/06/19	20	64.90	22	65.36	64.70	-2	2,578	-0.08%
2024/06/18	1	67.20	1	68.20	65.30	0	2,569	0.00%
2024/06/17	0	0.00	49.6	69.18	69.60	-49.6	2,437	-2.03%
2024/06/14	0	0.00	2	63.80	64.10	-2	2,147	-0.09%
2024/06/13	0	0.00	21	61.40	61.50	-21	2,115	-0.99%
2024/06/12	0	0.00	0.2	60.50	60.60	-0.2	2,160	-0.01%
2024/06/07	0	0.00	2	60.70	61.90	-2	2,201	-0.09%
2024/05/30	0	0.00	2	60.45	60.40	-2	2,449	-0.08%
2024/05/24	0	0.00	1	59.80	60.00	-1	2,751	-0.04%
2024/05/08	0	0.00	1.5	61.27	61.00	-1.5	3,127	-0.05%
2024/05/07	0.3	59.48	0	0.00	59.40	0.3	3,099	0.01%
2024/05/03	2	61.05	0	0.00	61.30	2	3,063	0.07%
2024/04/24	0	0.00	1	58.60	58.70	-1	2,940	-0.03%
2024/04/19	0.2	59.40	25	59.40	59.50	-24.8	2,969	-0.84%
2024/04/18	2	60.00	0	0.00	60.20	2	2,951	0.07%
2024/04/17	10	59.20	0	0.00	59.20	10	2,937	0.34%
2024/04/12	1	60.80	1	60.90	60.10	0	2,946	0.00%
2024/04/11	16	61.21	0	0.00	61.00	16	2,953	0.54%
2024/04/10	1	61.90	0	0.00	61.70	1	2,937	0.03%
2024/04/09	0	0.00	5	64.26	64.40	-5	2,904	-0.17%
2024/04/03	12	63.03	21	62.73	61.60	-9	2,821	-0.32%
2024/04/01	1	61.40	6	61.30	61.20	-5	2,879	-0.17%
2024/03/29	0	0.00	7	61.50	61.50	-7	2,917	-0.24%
2024/03/28	4	62.60	0	0.00	62.10	4	3,061	0.13%
2024/03/26	10	62.60	2	62.80	62.60	8	3,272	0.24%
2024/03/25	2.4	63.16	0	0.00	63.00	2.4	3,412	0.07%
2024/03/21	0.1	61.90	0	0.00	63.10	0.1	4,125	0.00%
2024/03/20	0	63.50	0	0.00	61.90	0	4,344	0.00%
2024/03/18	10	62.90	0	0.00	63.00	10	4,223	0.24%
2024/03/15	0	0.00	3	62.00	62.30	-3	4,150	-0.07%
2024/03/13	3.1	60.11	0	0.00	60.10	3.1	4,100	0.08%
2024/03/11	0	0.00	2	60.20	60.10	-2	4,060	-0.05%
2024/03/08	0.3	61.90	0	0.00	61.20	0.3	4,041	0.01%
2024/03/07	0.2	64.25	0	0.00	64.50	0.2	4,007	0.00%
2024/03/06	5.3	65.31	0	0.00	65.40	5.3	3,983	0.13%
2024/03/05	0.1	66.00	0	0.00	66.00	0.1	3,952	0.00%
2024/03/04	15.3	67.26	5	66.80	66.20	10.3	3,929	0.26%
2024/03/01	1	66.50	3	67.10	66.80	-2	3,824	-0.05%
2024/02/29	2	66.45	1	65.70	66.80	1	3,755	0.03%
2024/02/27	7	65.01	2	64.80	64.80	5	3,652	0.14%
2024/02/23	46	62.52	1	62.40	62.80	45	3,454	1.30%
2024/02/22	3	60.20	0	0.00	60.50	3	3,367	0.09%
2024/02/21	9	60.01	0	0.00	59.30	9	3,339	0.27%
2024/02/20	2	61.00	3	60.87	61.00	-1	3,290	-0.03%
2024/02/19	0	0.00	1	61.80	61.80	-1	3,280	-0.03%
2024/02/16	10	60.10	3	59.37	59.80	7	3,237	0.22%
2024/02/15	1	58.60	4	58.48	58.60	-3	3,198	-0.09%
2024/02/02	4	56.68	0	0.00	56.70	4	3,154	0.13%
2024/01/30	0	0.00	1	56.00	56.00	-1	3,143	-0.03%
2024/01/22	0	53.60	0	0.00	53.90	0	3,065	0.00%
2024/01/12	1	54.30	0	0.00	54.70	1	2,989	0.03%
2024/01/11	0	54.55	0	0.00	54.50	0	2,987	0.00%
2024/01/08	3	56.60	0	0.00	56.60	3	2,987	0.10%
2024/01/05	0	0.00	1	57.30	57.50	-1	2,971	-0.03%
2024/01/04	3	56.60	0	0.00	56.60	3	2,934	0.10%
2024/01/03	0	56.70	1	56.90	56.40	-1	2,933	-0.03%
2023/12/28	0	0.00	32	58.66	58.20	-32	2,881	-1.11%
2023/12/27	2	60.75	1	61.40	60.60	1	2,802	0.04%
2023/12/26	20	60.50	1	60.60	60.30	19	2,746	0.69%
2023/12/25	29	61.16	29	60.77	60.50	0	2,710	0.00%
2023/12/21	30	61.02	31	61.13	61.70	-1	2,485	-0.04%
2023/12/20	1	59.00	3	59.77	60.10	-2	2,332	-0.09%
2023/12/19	4	58.68	6	57.38	60.10	-2	2,165	-0.09%
2023/12/18	0	57.20	4	57.93	58.00	-4	1,870	-0.21%
2023/12/15	0	0.00	15	55.76	56.40	-15	1,433	-1.05%
2023/12/11	2	51.45	0	0.00	51.50	2	1,211	0.17%
2023/12/04	0	0.00	1	51.40	51.80	-1	1,156	-0.09%
2023/12/01	0	0.00	1	50.40	50.20	-1	1,117	-0.09%
2023/11/29	11	49.50	0	0.00	49.85	11	1,133	0.97%
2023/11/16	0	0.00	5	48.65	48.30	-5	1,119	-0.45%
2023/11/15	0	0.00	4	47.65	47.90	-4	1,111	-0.36%
2023/11/09	0	0.00	6	48.15	47.95	-6	1,162	-0.52%
2023/11/08	0	0.00	2	46.58	47.00	-2	1,164	-0.17%
2023/11/07	2	46.98	0	0.00	46.90	2	1,188	0.17%
2023/10/31	0	0.00	5	47.62	46.60	-5	1,481	-0.34%
2023/10/26	0	0.00	5	46.74	46.50	-5	1,728	-0.29%
2023/10/25	2	47.10	0	0.00	47.00	2	1,776	0.11%
2023/10/23	0	0.00	5	46.50	46.30	-5	1,846	-0.27%
2023/10/20	5	46.15	0	0.00	46.85	5	1,854	0.27%
2023/10/16	17	47.54	0	0.00	47.90	17	1,879	0.90%
2023/10/12	0	0.00	1	46.70	46.80	-1	1,908	-0.05%
2023/10/04	0	0.00	0.5	45.80	45.75	-0.5	1,930	-0.03%
2023/09/26	5	48.17	0	0.00	48.00	5	1,980	0.25%
2023/09/21	5	49.15	0	0.00	49.20	5	2,008	0.25%
2023/09/20	0	0.00	5	50.40	50.00	-5	2,000	-0.25%
2023/09/18	0	0.00	5	49.98	49.95	-5	2,002	-0.25%
2023/09/15	0	0.00	0.2	49.30	49.50	-0.2	1,982	-0.01%
2023/09/11	0	0.00	0.5	47.76	47.65	-0.5	2,029	-0.02%
2023/09/08	0	0.00	1	47.75	47.75	-1	2,067	-0.05%
2023/09/07	10	48.48	0	0.00	47.85	10	2,138	0.47%
2023/09/06	0	0.00	3	49.40	49.35	-3	2,150	-0.14%
2023/09/04	0	0.00	6	49.25	49.35	-6	2,181	-0.27%
2023/08/22	0.1	45.60	0	0.00	45.30	0.1	2,338	0.00%
2023/08/21	0	0.00	1	46.05	46.15	-1	2,365	-0.04%
2023/08/16	5	47.25	0	0.00	47.05	5	2,653	0.19%
2023/08/10	0	0.00	9	50.71	50.60	-9	2,767	-0.33%
2023/08/09	0	0.00	7	51.40	51.00	-7	2,751	-0.25%
2023/08/08	0	0.00	1	52.50	51.90	-1	2,717	-0.04%
2023/08/07	1	51.10	7	51.49	51.80	-6	2,700	-0.22%
2023/08/04	0	0.00	1	51.90	52.00	-1	2,689	-0.04%
2023/08/02	1	51.30	13	51.23	50.60	-12	2,621	-0.46%
2023/07/31	5	48.60	0	0.00	48.65	5	2,473	0.20%
2023/07/28	11	47.93	0	0.00	47.85	11	2,428	0.45%
2023/07/27	0	0.00	4	47.45	47.40	-4	2,412	-0.17%
2023/07/17	0	0.00	0	44.70	44.85	0	3,713	0.00%
2023/07/13	8	42.94	0	0.00	42.75	8	3,727	0.21%
2023/07/06	1.1	45.45	0	0.00	45.00	1.1	3,756	0.03%
2023/07/05	0.1	46.67	0	0.00	46.50	0.1	3,749	0.00%
2023/06/30	1	46.30	9	46.35	46.30	-8	3,769	-0.21%
2023/06/29	2.1	46.63	0	0.00	46.60	2.1	3,772	0.06%
2023/06/28	0.1	46.20	0	0.00	46.20	0.1	3,778	0.00%
2023/06/20	0.2	47.05	0	0.00	47.30	0.2	3,886	0.00%
2023/06/16	0.1	47.15	0	0.00	47.55	0.1	3,975	0.00%
2023/06/14	1	46.35	0	0.00	46.65	1	4,045	0.02%
2023/06/13	0.1	46.80	0	0.00	46.70	0.1	4,041	0.00%
2023/06/08	2	48.95	0	0.00	48.80	2	3,977	0.05%
2023/06/07	9	48.95	0	0.00	49.05	9	3,985	0.23%
2023/06/05	0.1	48.45	0	0.00	48.20	0.1	3,966	0.00%
2023/05/30	0.1	47.65	0	0.00	47.60	0.1	3,932	0.00%
2023/05/29	0.1	48.80	0	0.00	48.80	0.1	3,909	0.00%
2023/05/26	0	0.00	4	49.80	48.90	-4	3,918	-0.10%
2023/05/25	0.1	48.80	0	0.00	50.10	0.1	3,906	0.00%
2023/05/23	0	0.00	3	49.42	49.50	-3	3,834	-0.08%
2023/05/22	0.1	46.50	2	48.40	47.20	-1.9	3,703	-0.05%
2023/05/19	7.1	49.81	6	49.11	49.75	1.1	3,560	0.03%
2023/05/16	0	0.00	1	45.50	45.50	-1	3,378	-0.03%
2023/05/15	0	0.00	1	44.85	44.90	-1	3,405	-0.03%
2023/05/09	0	0.00	0.1	44.90	44.75	-0.1	3,377	0.00%
2023/05/05	1	47.00	0	0.00	47.05	1	3,362	0.03%
2023/05/04	0	0.00	1	46.85	46.70	-1	3,347	-0.03%
2023/05/02	0	0.00	1	47.00	47.45	-1	3,457	-0.03%
2023/04/28	3	49.10	7	49.32	48.85	-4	3,432	-0.12%
2023/04/27	4	49.45	2	49.30	49.65	2	3,416	0.06%
2023/04/25	2	48.30	6	49.24	48.20	-4	3,305	-0.12%
2023/04/24	8	50.45	16	50.42	49.80	-8	3,135	-0.26%
2023/04/21	29.1	52.30	38	52.92	53.60	-8.9	2,823	-0.32%
2023/04/20	4	49.15	1	49.25	48.80	3	2,378	0.13%
2023/04/19	1	47.25	0	0.00	46.35	1	2,220	0.05%
2023/04/17	2	46.60	0	0.00	47.00	2	2,185	0.09%
2023/03/29	2	47.95	0	0.00	47.65	2	2,498	0.08%
2023/03/28	1	46.70	2	47.00	47.00	-1	2,514	-0.04%
2023/03/24	3	48.00	0	0.00	48.00	3	2,580	0.12%
2023/03/23	0	0.00	5	48.52	48.00	-5	2,648	-0.19%
2023/03/22	0	0.00	1	47.50	47.70	-1	2,646	-0.04%
2023/03/21	0	0.00	1	47.50	47.50	-1	2,725	-0.04%
2023/03/20	5	45.70	0	0.00	46.00	5	2,664	0.19%
2023/03/17	1	43.20	2	44.80	45.70	-1	2,651	-0.04%
2023/03/16	1	43.90	0	0.00	43.60	1	2,569	0.04%
2023/03/14	4	45.85	3	45.75	45.70	1	2,564	0.04%
2023/03/13	0	0.00	1	45.75	45.50	-1	2,555	-0.04%
2023/03/09	0	0.00	1	44.90	44.90	-1	2,542	-0.04%
2023/03/06	0	0.00	1	45.80	45.75	-1	2,544	-0.04%
2023/02/15	1	44.90	0	0.00	44.90	1	2,634	0.04%
2023/02/13	1	45.30	0	0.00	44.55	1	2,638	0.04%
2023/02/10	1	45.15	0	0.00	45.00	1	2,609	0.04%
2023/02/09	1	45.85	0	0.00	45.90	1	2,581	0.04%
2023/02/08	0	47.10	0	0.00	46.75	0	2,559	0.00%
2023/02/03	1	47.75	0	0.00	47.60	1	2,504	0.04%
2023/02/02	0	0.00	1	47.45	47.45	-1	2,481	-0.04%
2023/02/01	3	48.00	1	48.40	47.90	2	2,475	0.08%
2023/01/31	0	0.00	3	48.50	48.40	-3	2,415	-0.12%
2023/01/30	4	46.45	1	46.15	46.60	3	2,314	0.13%
2023/01/17	1	45.35	0	0.00	45.30	1	2,270	0.04%
2023/01/16	0	0.00	5	44.20	44.15	-5	2,237	-0.22%
2023/01/11	1	43.70	0	0.00	43.80	1	2,195	0.05%
2023/01/10	3	43.98	0	0.00	43.50	3	2,173	0.14%
2023/01/05	0	0.00	4	43.80	43.60	-4	2,150	-0.19%
2023/01/04	2	43.65	0	0.00	43.50	2	2,150	0.09%
2023/01/03	2	43.35	0	0.00	43.40	2	2,142	0.09%
2022/12/22	1	44.30	1	44.25	44.25	0	1,970	0.00%
2022/12/21	0	0.00	2	42.40	41.55	-2	1,821	-0.11%
2022/12/16	2	42.40	1	41.65	42.00	1	1,698	0.06%
2022/12/15	1	42.00	6	42.10	42.10	-5	1,633	-0.31%
2022/12/14	2	41.00	51	41.35	40.50	-49	1,535	-3.19%
2022/12/13	52	41.88	7	40.67	41.70	45	1,483	3.03%
2022/12/09	0	0.00	1	38.40	39.25	-1	1,357	-0.07%
2022/12/07	3	38.85	2	38.98	37.85	1	1,363	0.07%
2022/12/05	0	0.00	3	39.12	39.30	-3	1,372	-0.22%
2022/11/30	1	37.95	30	37.86	37.95	-29	1,509	-1.92%
2022/11/24	1	37.50	1	37.25	37.25	0	1,482	0.00%
2022/11/23	0	0.00	1	37.45	37.00	-1	1,473	-0.07%
2022/11/22	0	0.00	1	37.45	37.35	-1	1,476	-0.07%
2022/11/18	2	37.48	1	37.40	37.70	1	1,482	0.07%
2022/11/17	1	37.05	0	0.00	37.40	1	1,480	0.07%
2022/11/16	0	0.00	1	37.05	37.35	-1	1,476	-0.07%
2022/11/15	40	37.45	0	0.00	37.50	40	1,428	2.80%
2022/11/07	1	35.80	1	35.70	35.70	0	1,487	0.00%
2022/10/31	0	0.00	1	34.20	34.20	-1	1,550	-0.06%
2022/10/28	0	0.00	1	34.25	34.15	-1	1,581	-0.06%
2022/10/25	0	0.00	1	36.05	35.60	-1	1,831	-0.05%
2022/10/24	1	36.30	0	0.00	36.00	1	1,838	0.05%
2022/10/21	0	0.00	1	35.60	35.70	-1	1,834	-0.05%
2022/10/20	1	35.35	0	0.00	36.00	1	1,839	0.05%
2022/10/11	0	0.00	3	35.00	34.80	-3	1,885	-0.16%
2022/09/27	0	0.00	1	33.80	34.90	-1	2,006	-0.05%
2022/09/26	0	0.00	3	34.83	34.45	-3	2,027	-0.15%
2022/09/23	2	37.43	1	37.25	36.90	1	2,042	0.05%
2022/09/21	1	37.30	0	0.00	37.15	1	2,072	0.05%
2022/09/20	2	38.05	0	0.00	37.60	2	2,091	0.10%
2022/09/19	1	39.60	2	39.10	38.40	-1	2,096	-0.05%
2022/09/16	2	38.93	0	0.00	38.85	2	2,104	0.10%
2022/09/15	0	0.00	1	39.00	39.15	-1	2,134	-0.05%
2022/09/14	2	39.13	0	0.00	39.35	2	2,165	0.09%
2022/09/13	1	39.80	1	39.95	39.80	0	2,205	0.00%
2022/09/12	4	39.14	4	39.49	39.80	0	2,259	0.00%
2022/09/08	3	37.17	3	37.75	38.80	0	2,242	0.00%
2022/09/07	2	38.08	1	36.85	36.30	1	2,193	0.05%
2022/08/23	0.2	38.25	0	0.00	37.95	0.2	2,223	0.01%
2022/08/19	1	39.10	0	0.00	39.30	1	2,266	0.04%
2022/08/18	0	0.00	1	39.55	39.65	-1	2,281	-0.04%
2022/08/17	1	39.25	0	0.00	39.25	1	2,296	0.04%
2022/08/15	0	0.00	2	39.78	40.00	-2	2,319	-0.09%
2022/08/09	0	0.00	2	34.95	35.55	-2	2,351	-0.09%
2022/08/03	0	0.00	4	35.39	35.20	-4	2,871	-0.14%
2022/08/02	1	36.80	1	36.45	36.55	0	2,922	0.00%
2022/08/01	14	37.11	10	37.10	37.85	4	2,926	0.14%
2022/07/22	0	0.00	5	35.85	35.70	-5	3,111	-0.16%
2022/07/06	1	34.70	0	0.00	34.10	1	4,607	0.02%
2022/07/05	1	38.70	0	0.00	39.30	1	4,714	0.02%
2022/06/30	1	40.05	0	0.00	39.65	1	5,169	0.02%
2022/06/23	5	40.33	0	0.00	40.20	5	5,563	0.09%
2022/06/16	3	45.80	0	0.00	45.00	3	5,954	0.05%
2022/06/15	1	46.60	0	0.00	46.55	1	5,954	0.02%
2022/06/13	2	47.43	0	0.00	47.25	2	6,048	0.03%
2022/06/10	0	0.00	3	49.20	48.80	-3	6,117	-0.05%
2022/06/07	0	0.00	1	50.70	50.70	-1	6,319	-0.02%
2022/05/23	10	49.10	0	0.00	48.95	10	6,917	0.14%
2022/05/19	1	48.35	0	48.55	48.30	1	7,060	0.01%
2022/05/18	6	49.99	0	0.00	50.00	6	7,041	0.09%
2022/05/17	1	48.70	0	0.00	48.95	1	6,988	0.01%
2022/05/16	14	49.26	0	0.00	48.90	14	6,957	0.20%
2022/05/13	11	49.70	0	0.00	49.70	11	6,918	0.16%
2022/05/12	1	50.00	0	0.00	50.00	1	6,906	0.01%
2022/05/11	8	54.15	0	0.00	52.40	8	6,732	0.12%
2022/05/10	4	56.50	5	56.60	57.10	-1	6,590	-0.02%
2022/05/09	15.5	58.30	10	58.18	58.00	5.5	6,529	0.08%
2022/05/06	3	59.93	3	60.53	60.40	0	6,495	0.00%
2022/05/05	0	62.40	0	0.00	62.40	0	6,448	0.00%
2022/05/04	9.3	62.26	1	61.80	62.00	8.3	6,383	0.13%
2022/05/03	0.3	63.50	0.2	63.70	63.50	0.1	6,305	0.00%
2022/04/29	0.2	64.40	0	0.00	64.40	0.2	6,295	0.00%
2022/04/28	2	64.45	0	0.00	64.20	2	6,285	0.03%
2022/04/27	0.2	63.80	1.4	65.11	65.00	-1.2	6,252	-0.02%
2022/04/26	12.2	65.98	6.2	64.33	65.10	6	6,193	0.10%
2022/04/25	7	67.21	0	0.00	66.10	7	6,069	0.12%
2022/04/22	1	69.10	2	70.05	69.40	-1	5,992	-0.02%
2022/04/21	2	69.60	0	0.00	69.50	2	5,952	0.03%
2022/04/20	7.1	70.72	4	70.95	71.40	3.1	5,912	0.05%
2022/04/19	1.6	72.28	2	72.90	72.40	-0.5	5,733	-0.01%
2022/04/18	5.2	73.56	2	72.85	72.90	3.2	5,664	0.06%
2022/04/15	2	75.90	3	76.77	75.50	-1	5,535	-0.02%
2022/04/14	6	72.92	26	74.68	74.80	-20	5,271	-0.38%
2022/04/13	3	71.73	3	71.83	71.20	0	4,961	0.00%
2022/04/12	2	70.80	1	71.30	70.70	1	4,847	0.02%
2022/04/11	1	70.20	1	71.80	69.80	0	4,768	0.00%
2022/04/07	1	70.50	7	71.39	67.90	-6	4,547	-0.13%
2022/04/06	4	71.38	11	72.97	70.80	-7	4,326	-0.16%
2022/04/01	1	69.30	1	69.90	69.50	0	4,057	0.00%
2022/03/30	3	65.00	1	66.90	67.40	2	3,881	0.05%
2022/03/29	1	66.10	0	0.00	66.00	1	3,843	0.03%
2022/03/28	6	67.10	1	66.80	67.90	5	3,778	0.13%
2022/03/25	0	0.00	0.5	67.70	68.00	-0.5	3,716	-0.01%
2022/03/24	3	66.87	2	66.75	66.00	1	3,626	0.03%
2022/03/22	0	64.00	0	0.00	64.10	0	3,412	0.00%
2022/03/21	1	63.90	0	0.00	63.30	1	3,357	0.03%
2022/03/17	1	62.10	2	62.40	62.40	-1	3,326	-0.03%
2022/03/16	1	63.10	0	0.00	62.30	1	3,272	0.03%
2022/03/15	1	64.10	2	64.75	64.20	-1	3,223	-0.03%
2022/03/14	1	66.20	2	65.15	66.20	-1	3,167	-0.03%
2022/03/11	0	0.00	3	63.00	63.80	-3	3,076	-0.10%
2022/03/10	1	62.80	6	62.50	62.70	-5	3,000	-0.17%
2022/03/09	1	61.80	1	61.70	61.70	0	2,973	0.00%
2022/03/08	5	61.52	12	59.87	59.50	-7	2,944	-0.24%
2022/03/07	1	63.00	3	61.30	62.10	-2	2,860	-0.07%
2022/03/04	0	0.00	1	62.80	62.50	-1	2,805	-0.04%
2022/03/02	1	62.60	0	0.00	62.70	1	2,778	0.04%
2022/03/01	6	64.12	4	63.40	63.00	2	2,739	0.07%
2022/02/25	0	0.00	6	61.30	62.00	-6	2,577	-0.23%
2022/02/24	0	0.00	2	59.90	59.40	-2	2,513	-0.08%
2022/02/23	0	0.00	3	59.30	59.80	-3	2,470	-0.12%
2022/02/22	11	59.30	3	60.23	59.50	8	2,466	0.32%
2022/02/21	9	61.07	6	60.45	60.30	3	2,430	0.12%
2022/02/18	3	58.60	0	0.00	58.90	3	2,301	0.13%
2022/02/14	9	58.73	7	58.59	58.90	2	2,375	0.08%
2022/02/11	4	57.98	0	0.00	58.00	4	2,304	0.17%
2022/02/10	4	57.60	5	57.82	58.10	-1	2,341	-0.04%
2022/02/08	0	0.00	0.1	56.12	56.40	-0.1	2,451	0.00%
2022/01/24	0	53.00	0	0.00	52.80	0	2,561	0.00%
2022/01/21	0	53.80	0	0.00	53.40	0	2,602	0.00%
2022/01/18	0	54.90	0	0.00	54.50	0	2,664	0.00%
2022/01/13	5	55.16	0	0.00	55.20	5	2,814	0.18%
2022/01/11	0	0.00	5	55.30	55.10	-5	2,789	-0.18%
2022/01/10	4	56.30	0	0.00	56.00	4	2,792	0.14%
2022/01/06	3	57.63	0	0.00	57.30	3	2,807	0.11%
2021/12/27	2	58.40	0	0.00	58.40	2	3,041	0.07%
2021/12/24	3	59.80	2	59.10	59.00	1	3,096	0.03%
2021/12/21	3	59.80	0	0.00	59.90	3	3,097	0.10%
2021/12/17	2	58.70	0	0.00	58.80	2	3,019	0.07%
2021/12/14	1	56.80	0	0.00	56.80	1	3,001	0.03%
2021/12/13	0	0.00	0.1	58.50	58.60	-0.1	2,981	0.00%
2021/12/08	0	0.00	1	59.00	58.70	-1	3,077	-0.03%
2021/12/06	0	0.00	1	57.50	57.30	-1	3,082	-0.03%
2021/12/02	0	0.00	1	56.90	57.30	-1	3,147	-0.03%
2021/11/24	1	58.80	0	0.00	58.80	1	3,404	0.03%
2021/11/23	1	57.40	0	0.00	57.10	1	3,361	0.03%
2021/11/22	0.2	56.50	0	0.00	56.60	0.2	3,586	0.00%
2021/11/19	1	56.20	0	0.00	56.10	1	3,630	0.03%
2021/11/18	0.3	56.90	0	0.00	56.70	0.3	3,716	0.01%
2021/11/15	0	0.00	1	56.70	56.80	-1	3,881	-0.03%
2021/11/08	1	61.00	1	60.20	60.00	0	4,194	0.00%
2021/11/02	0	0.00	1	58.90	57.60	-1	4,284	-0.02%
2021/10/28	0	0.00	2	58.90	59.00	-2	4,363	-0.05%
2021/10/26	2	57.30	2	57.55	57.60	0	4,697	0.00%
2021/10/25	0	0.00	1	56.00	56.80	-1	4,777	-0.02%
2021/10/22	0	0.00	1	55.20	55.20	-1	4,893	-0.02%
2021/10/21	0	0.00	1	58.20	58.20	-1	4,935	-0.02%
2021/10/19	1	57.30	5	57.66	57.20	-4	5,203	-0.08%
2021/10/12	1	56.40	0	0.00	56.30	1	6,482	0.02%
2021/10/01	0	0.00	30.1	59.95	59.50	-30.1	8,220	-0.37%
2021/09/29	0	0.00	1	60.90	60.70	-1	9,439	-0.01%
2021/09/27	2	63.00	0	0.00	62.50	2	11,719	0.02%
2021/09/15	1	65.10	0	0.00	65.00	1	16,031	0.01%
2021/09/14	0	0.00	1	65.40	65.00	-1	16,733	-0.01%
2021/09/10	0	0.00	1	67.00	66.10	-1	17,588	-0.01%
2021/09/06	1	67.40	0	0.00	66.30	1	18,054	0.01%
2021/09/03	1	67.90	1	68.40	66.80	0	18,234	0.00%
2021/08/31	0	0.00	5	71.00	70.30	-5	18,592	-0.03%
2021/08/26	51	73.32	51	70.99	69.00	0	19,337	0.00%
2021/08/23	1	65.40	1	65.80	65.80	0	20,561	0.00%
2021/08/20	1	63.00	0	0.00	63.20	1	21,093	0.00%
2021/08/19	5	64.50	0.3	64.10	63.20	4.7	21,520	0.02%
2021/08/18	14	64.01	14	62.60	67.00	0	21,600	0.00%
2021/08/17	3	66.60	0	0.00	64.50	3	21,796	0.01%
2021/08/16	11	67.87	1	68.90	68.40	10	22,036	0.05%
2021/08/11	1	73.20	1	75.00	71.50	0	23,280	0.00%
2021/08/10	1	73.10	0	0.00	72.50	1	23,465	0.00%
2021/08/09	2	75.00	1	75.90	75.80	1	23,677	0.00%
2021/08/06	1	74.80	0	0.00	73.70	1	23,956	0.00%
2021/08/05	2	74.10	1	73.70	74.20	1	24,359	0.00%
2021/08/04	30	76.16	2	77.40	76.10	28	24,634	0.11%
2021/08/03	2.1	76.94	0	0.00	76.80	2.1	25,439	0.01%
2021/08/02	1	75.60	0	0.00	77.50	1	26,084	0.00%
2021/07/30	5	75.34	6	77.50	75.80	-1	26,449	0.00%
2021/07/29	0.1	74.00	0	0.00	75.00	0.1	27,183	0.00%
2021/07/28	12	72.60	13	71.22	72.50	-1	27,871	0.00%
2021/07/27	25	72.14	24	74.01	72.10	1	28,415	0.00%
2021/07/23	50	74.30	1	74.00	73.80	49	29,831	0.16%
2021/07/22	54	73.94	61	71.48	71.70	-7	30,155	-0.02%
2021/07/21	18	74.57	60	75.80	73.30	-42	30,639	-0.14%
2021/07/20	16	77.04	13	78.82	76.80	3	30,768	0.01%
2021/07/19	23	79.08	26	77.26	79.40	-3	30,883	-0.01%
2021/07/16	31	73.56	21	73.83	74.00	10	31,277	0.03%
2021/07/15	5	73.38	1	74.90	74.80	4	31,829	0.01%
2021/07/14	27	72.87	32	71.69	72.00	-5	31,954	-0.02%
2021/07/13	62	77.25	37	77.31	75.60	25	32,305	0.08%
2021/07/12	2	83.30	11	83.93	81.20	-9	32,626	-0.03%
2021/07/09	15	83.71	7.2	82.56	81.10	7.8	33,246	0.02%
2021/07/08	6	84.10	4	84.00	83.60	2	34,034	0.01%
2021/07/07	8	84.25	7	84.04	84.00	1	33,763	0.00%
2021/07/06	8.1	87.23	43	87.24	87.80	-34.9	33,327	-0.10%
2021/07/05	223	91.23	184	89.24	85.80	39	32,680	0.12%	大買/大賣/
2021/07/02	39	85.66	16	85.68	86.60	23	31,335	0.07%
2021/07/01	5	79.50	1	82.90	78.80	4	30,621	0.01%
2021/06/30	255	85.83	252	85.30	79.80	3	30,088	0.01%	大買/大賣/
2021/06/29	32	78.86	39	78.48	80.20	-7	28,815	-0.02%
2021/06/28	7.1	72.73	3	73.17	74.30	4.1	27,622	0.01%
2021/06/25	22	67.60	67	68.55	67.60	-45	26,994	-0.17%
2021/06/24	17	66.79	30	67.21	66.80	-13	26,720	-0.05%
2021/06/23	82	68.14	353	71.08	65.60	-271	26,441	-1.02%	大賣/鉅額交易
2021/06/22	655	69.11	505	68.74	69.50	150	25,722	0.58%	大買/大賣/鉅額交易
2021/06/18	2	64.55	2	64.85	64.30	0	24,773	0.00%
2021/06/17	17	64.78	17	66.34	64.70	0	24,687	0.00%
2021/06/16	30	64.44	27	66.57	64.30	3	24,501	0.01%
2021/06/15	28	65.40	39	63.84	65.80	-11	24,374	-0.05%
2021/06/11	40	65.05	0	0.00	64.10	40	24,239	0.17%
2021/06/09	1	63.80	3	64.50	63.60	-2	23,966	-0.01%
2021/06/08	1	65.20	0	0.00	65.50	1	23,840	0.00%
2021/06/07	168	67.58	29	67.20	65.20	139	23,766	0.58%	大買/鉅額交易
2021/06/04	1	67.60	0	0.00	66.30	1	23,647	0.00%
2021/06/03	74	66.67	73	67.05	66.70	1	23,600	0.00%
2021/06/02	52	68.33	51	67.10	67.00	1	23,249	0.00%
2021/06/01	2	64.85	1	65.90	65.60	1	22,815	0.00%
2021/05/31	10	67.12	9.1	67.91	64.20	0.9	22,585	0.00%
2021/05/28	123	64.17	199	63.08	64.40	-76	21,715	-0.35%	大買/大賣/
2021/05/27	36	60.91	32	59.76	58.60	4	21,116	0.02%
2021/05/26	30	57.80	30	58.22	57.80	0	20,697	0.00%
2021/05/25	22	56.54	11	56.90	56.80	11	20,585	0.05%
2021/05/24	3	58.60	4	60.65	58.80	-1	20,330	0.00%
2021/05/21	21	58.57	13	60.65	60.70	8	20,101	0.04%
2021/05/20	11.2	60.61	12	60.91	57.20	-0.8	19,706	0.00%
2021/05/19	2	59.55	27	59.95	61.70	-25	19,174	-0.13%
2021/05/18	54	56.08	68	55.92	56.10	-14	18,723	-0.07%
2021/05/17	6	51.72	3	53.27	51.00	3	18,450	0.02%
2021/05/14	2	57.60	3	57.07	56.60	-1	18,170	-0.01%
2021/05/13	6	59.15	3	60.00	60.20	3	17,761	0.02%
2021/05/12	2	65.15	1	69.30	65.10	1	17,309	0.01%
2021/05/11	54	78.64	48	78.79	72.30	6	16,971	0.04%
2021/05/10	43	78.91	40	80.89	80.20	3	16,146	0.02%
2021/05/07	8	74.71	6	70.90	75.80	2	15,440	0.01%
2021/05/06	31	77.85	102	76.59	73.90	-71	14,956	-0.47%	大賣/
2021/05/05	198	75.12	138.7	73.06	74.60	59.3	13,962	0.43%	大買/大賣/
2021/05/04	7	71.77	4	70.95	69.30	3	13,185	0.02%
2021/05/03	260.2	78.24	200	80.09	72.60	60.2	12,523	0.48%	大買/大賣/
2021/04/29	78	79.25	36	75.43	80.50	42	11,674	0.36%
2021/04/28	30	73.07	42	71.15	73.20	-12	10,831	-0.11%
2021/04/27	24.5	69.46	127	69.18	70.60	-102.5	10,422	-0.98%	大賣/鉅額交易
2021/04/26	129	65.14	38.2	62.65	66.50	90.9	9,804	0.93%	大買/
2021/04/23	80.2	59.88	74	60.49	60.50	6.2	9,449	0.07%
2021/04/22	213	62.92	222.2	62.24	59.30	-9.2	9,050	-0.10%	大買/大賣/
2021/04/21	52.2	59.79	47	58.90	58.90	5.2	8,305	0.06%
2021/04/20	20	55.70	21	53.19	56.70	-1	7,636	-0.01%
2021/04/19	1	55.00	96	55.59	55.00	-95	7,276	-1.31%
2021/04/16	35	52.77	66	53.02	53.00	-31	6,608	-0.47%
2021/04/15	76	50.82	110	49.09	52.00	-34	5,951	-0.57%	大賣/
2021/04/14	870	47.15	799.1	47.18	48.00	70.9	5,075	1.40%	大買/大賣/
2021/04/13	2	43.95	0	0.00	44.65	2	4,123	0.05%
2021/04/12	0.1	44.60	17	44.54	44.60	-16.9	4,101	-0.41%
2021/04/08	20	45.00	0.1	44.70	44.50	19.9	3,910	0.51%
2021/04/06	1	41.85	0	0.00	41.95	1	3,846	0.03%
2021/04/01	0	0.00	5	40.00	40.45	-5	3,714	-0.13%
2021/03/25	0	0.00	1	39.35	39.25	-1	4,384	-0.02%
2021/03/17	5	39.40	0	0.00	39.30	5	4,842	0.10%
2021/03/16	1	39.00	0	0.00	38.95	1	5,185	0.02%
2021/03/10	0	0.00	17	40.84	41.15	-17	5,110	-0.33%
2021/03/09	5	39.70	5	41.70	39.40	0	4,971	0.00%
2021/03/05	1	38.85	0	0.00	38.85	1	4,875	0.02%
2021/02/26	5	39.40	8	40.13	39.30	-3	5,475	-0.05%
2021/02/25	0	0.00	1	39.95	39.70	-1	5,626	-0.02%
2021/02/24	6	39.06	0	0.00	38.80	6	5,682	0.11%
2021/02/23	1	39.85	1	40.15	39.80	0	5,640	0.00%
2021/02/19	1	37.95	0	0.00	37.75	1	5,449	0.02%
2021/02/18	2	38.03	1	37.75	37.85	1	5,430	0.02%
2021/01/21	0	0.00	12	34.35	34.25	-12	5,375	-0.22%
2021/01/20	1	34.20	0	0.00	34.10	1	5,396	0.02%
2021/01/18	10	34.74	10	35.95	35.95	0	5,390	0.00%
2020/12/30	10	40.95	0	0.00	39.70	10	4,898	0.20%
2020/12/25	6	39.15	0	0.00	39.15	6	4,718	0.13%
2020/12/23	32	39.31	1.3	39.55	39.70	30.7	4,672	0.66%
2020/12/22	134.3	40.72	35	42.95	40.30	99.3	4,695	2.11%	大買/
2020/12/21	1	41.00	30	40.89	40.75	-29	4,377	-0.66%
2020/12/14	6	37.88	0	0.00	38.55	6	4,332	0.14%
2020/12/11	24	40.14	6	41.12	38.70	18	4,395	0.41%
2020/12/10	10	39.90	14	40.41	41.00	-4	4,124	-0.10%
2020/12/04	0	0.00	10	38.70	38.80	-10	4,018	-0.25%
2020/12/03	10	38.28	0	0.00	37.95	10	4,028	0.25%
2020/11/30	5	38.80	10	39.40	38.85	-5	4,119	-0.12%
2020/11/27	7	38.69	1	38.65	38.70	6	4,081	0.15%
2020/11/26	1	38.25	1	37.70	38.45	0	3,993	0.00%
2020/11/17	0	0.00	1	32.20	32.05	-1	3,231	-0.03%
2020/11/11	0	0.00	2	32.35	32.90	-2	3,205	-0.06%
2020/11/05	1	31.65	0	0.00	31.70	1	3,346	0.03%
2020/10/30	0	0.00	10	32.12	31.40	-10	3,412	-0.29%
2020/10/28	10	32.88	1	32.70	32.65	9	3,371	0.27%
2020/10/27	31	32.43	30	32.71	32.70	1	3,335	0.03%
2020/10/07	1	32.70	0	0.00	32.60	1	3,196	0.03%
2020/09/16	0	0.00	3	33.03	33.30	-3	2,459	-0.12%
2020/09/14	1	32.15	1	32.50	31.95	0	2,295	0.00%
2020/09/11	23	34.34	21	32.02	32.15	2	2,227	0.09%
2020/09/08	0	0.00	8	32.05	31.25	-8	1,870	-0.43%
2020/09/07	13	32.88	9	32.73	32.80	4	1,799	0.22%
2020/09/02	1	30.85	0	0.00	31.00	1	1,534	0.07%
2020/08/31	0	0.00	2	29.88	29.85	-2	1,474	-0.14%
2020/08/28	0	0.00	5	28.75	29.05	-5	1,411	-0.35%
2020/08/27	2	28.95	0	0.00	29.05	2	1,410	0.14%
2020/08/26	4	28.93	0	0.00	29.05	4	1,347	0.30%
2020/08/25	1	29.05	0	0.00	29.15	1	1,347	0.07%
2020/08/12	0	0.00	1	30.10	29.15	-1	1,174	-0.09%
2020/08/11	3	29.45	20	29.71	29.80	-17	1,135	-1.50%
2020/08/10	20	29.35	0	0.00	29.40	20	981	2.04%
2020/07/22	0	0.00	12	25.61	25.60	-12	833	-1.44%
2020/07/17	10	25.40	0	0.00	24.90	10	823	1.21%
2020/07/16	0	0.00	0	24.85	24.85	0	816	0.00%
2020/07/14	1	24.75	0	0.00	24.55	1	801	0.12%
2020/06/11	2	26.10	0	0.00	25.60	2	1,153	0.17%
2020/05/26	0	0.00	1	24.15	24.30	-1	1,173	-0.09%
2020/05/25	1	23.80	0	0.00	24.20	1	1,182	0.08%
2020/04/21	0	0.00	10	22.50	22.40	-10	1,263	-0.79%
2020/04/16	0	23.35	0	0.00	23.35	0	1,392	0.00%
2020/04/06	0	0.00	10	21.50	21.35	-10	1,501	-0.67%
2020/03/25	24	21.50	0	0.00	21.75	24	1,509	1.59%
2020/03/23	2	19.60	6	19.18	19.70	-4	1,479	-0.27%
2020/02/27	0	0.00	3	29.50	29.25	-3	1,266	-0.24%
2020/02/04	3	31.00	0	0.00	30.90	3	1,199	0.25%
2020/02/03	6	30.60	0	0.00	31.15	6	1,187	0.51%
2020/01/16	0	0.00	1	32.75	32.80	-1	1,074	-0.09%
2020/01/14	1	32.45	0	0.00	32.50	1	1,048	0.10%
2020/01/13	7	32.90	16	32.38	32.10	-9	1,034	-0.87%
2020/01/07	0	0.00	5	31.20	31.20	-5	937	-0.53%
2020/01/03	1	31.70	0	0.00	31.60	1	919	0.11%
2020/01/02	0	0.00	4	31.83	31.70	-4	901	-0.44%
2019/12/30	2	31.58	0	0.00	31.70	2	849	0.24%
2019/12/16	1	30.80	0	0.00	30.90	1	674	0.15%
2019/11/28	0	0.00	2	28.80	28.45	-2	617	-0.32%
2019/11/27	2	28.85	0	0.00	28.90	2	621	0.32%
2019/09/19	0	0.00	3	28.80	28.80	-3	954	-0.31%
2019/09/05	3	28.65	0	0.00	28.20	3	952	0.32%
2019/08/23	1	26.55	0	0.00	26.50	1	937	0.11%
2019/08/06	1	28.55	0	0.00	28.55	1	894	0.11%
2019/07/30	2	31.00	2	30.90	30.95	0	885	0.00%
2019/07/29	2	31.50	0	0.00	31.50	2	876	0.23%
2019/07/26	2	31.15	0	0.00	31.10	2	855	0.23%
2019/07/24	0	0.00	1	31.00	30.90	-1	851	-0.12%
2019/07/22	1	31.35	0	0.00	31.35	1	841	0.12%
2019/07/18	3	30.85	0	0.00	30.70	3	807	0.37%
2019/07/16	1	30.30	0	0.00	30.45	1	767	0.13%
2019/06/25	0	0.00	1	31.25	31.05	-1	935	-0.11%
2019/06/19	1	31.50	0	0.00	31.40	1	974	0.10%
2019/06/05	0	0.00	2	31.50	31.40	-2	1,234	-0.16%
2019/06/03	4	30.98	0	0.00	31.00	4	1,233	0.32%
2019/05/29	0	0.00	2	31.40	31.10	-2	1,283	-0.16%
2019/05/21	6	30.90	0	0.00	30.90	6	1,376	0.44%
2019/05/17	0	29.75	0	0.00	29.90	0	1,428	0.00%
2019/04/18	4	30.65	0	0.00	30.50	4	1,782	0.22%
2019/04/15	0	0.00	10	30.90	31.20	-10	1,821	-0.55%
2019/03/27	0	0.00	1	33.00	33.05	-1	1,915	-0.05%
2019/03/25	1	32.80	0	0.00	32.75	1	2,000	0.05%
2019/03/21	1	33.80	0	0.00	33.55	1	1,984	0.05%
2019/03/20	0	0.00	12	33.39	33.25	-12	1,958	-0.61%
2019/03/19	2	34.20	0	0.00	33.90	2	1,903	0.11%
2019/03/18	0	0.00	1	34.20	34.10	-1	1,888	-0.05%
2019/03/12	0	0.00	30	33.00	32.85	-30	1,832	-1.64%
2019/03/08	10	32.50	0	0.00	32.55	10	1,901	0.53%
2019/03/07	1	32.30	0	0.00	32.10	1	1,949	0.05%
2019/02/27	17	32.42	0	0.00	32.40	17	2,056	0.83%
2019/02/26	25	32.69	1	32.70	32.55	24	2,100	1.14%
2019/02/25	0	0.00	10	32.70	32.70	-10	2,095	-0.48%
2019/02/22	0	0.00	7	32.40	32.40	-7	2,085	-0.34%
2019/02/19	7	32.09	3	32.55	32.25	4	2,107	0.19%
2019/02/18	1	31.65	0	0.00	31.65	1	2,156	0.05%
2019/02/12	3	31.95	0	0.00	31.75	3	2,403	0.12%
2019/02/11	0	0.00	12	32.55	31.70	-12	2,402	-0.50%
2019/01/25	2	31.95	2	31.85	31.60	0	2,453	0.00%
2019/01/08	2	31.65	2	31.60	31.65	0	2,978	0.00%
2019/01/04	10	30.00	0	0.00	30.10	10	3,074	0.33%
2019/01/03	0	0.00	6	30.70	30.60	-6	3,196	-0.19%
2018/12/24	10	31.83	4	32.05	31.70	6	4,019	0.15%
2018/12/22	4	31.79	7	32.24	32.00	-3	4,175	-0.07%
2018/12/21	0	0.00	2	30.50	30.55	-2	4,397	-0.05%
2018/12/20	8	30.39	12	30.55	30.20	-4	4,750	-0.08%
2018/12/19	2	30.20	0	0.00	30.40	2	5,218	0.04%
2018/12/10	3	31.95	0	0.00	31.65	3	7,033	0.04%
2018/12/04	10	33.50	10	33.45	33.20	0	7,306	0.00%
2018/11/30	0	0.00	30	31.45	32.55	-30	7,303	-0.41%
2018/11/28	30	32.10	0	0.00	32.15	30	7,251	0.41%
2018/11/23	12	32.52	0	0.00	32.30	12	7,153	0.17%
2018/11/19	0	0.00	2	34.20	34.05	-2	7,142	-0.03%
2018/11/15	2	34.33	9	34.21	35.00	-7	7,199	-0.10%
2018/11/14	9	34.31	2	34.80	34.70	7	7,090	0.10%
2018/11/06	1	34.00	1	33.60	33.20	0	6,893	0.00%
2018/11/05	0	0.00	2	34.10	33.50	-2	6,873	-0.03%
2018/11/02	4	33.91	2	34.60	33.60	2	6,841	0.03%
2018/11/01	4	33.34	4	33.30	33.20	0	6,788	0.00%
2018/10/31	2	33.20	15	33.13	33.10	-13	6,772	-0.19%
2018/10/30	17	32.65	6	32.47	32.95	11	6,745	0.16%
2018/10/29	1	32.20	1	31.60	32.10	0	6,710	0.00%
2018/10/26	1	32.85	1	32.50	31.20	0	6,671	0.00%
2018/10/24	2	35.08	2	34.65	33.90	0	6,592	0.00%
2018/10/22	1	36.10	2	35.85	35.75	-1	6,548	-0.02%
2018/10/19	5	35.31	2	35.40	35.35	3	6,575	0.05%
2018/10/18	2	36.28	2	35.80	36.10	0	6,551	0.00%
2018/10/17	3	36.27	1	36.70	35.95	2	6,503	0.03%
2018/10/15	0	0.00	2	37.30	37.45	-2	6,432	-0.03%
2018/10/12	6	36.23	4	36.61	37.20	2	6,407	0.03%
2018/10/11	0	0.00	30	36.23	35.45	-30	6,363	-0.47%
2018/10/09	6	39.88	1	39.80	39.15	5	6,285	0.08%
2018/10/08	25	39.95	0	0.00	39.70	25	6,244	0.40%
2018/10/04	2	40.80	2	41.10	41.50	0	6,058	0.00%
2018/10/03	18	42.87	5	43.20	40.80	13	5,932	0.22%
2018/10/02	0	0.00	5.2	44.43	43.70	-5.2	5,675	-0.09%
2018/10/01	23.5	44.66	2.2	44.99	44.85	21.3	5,602	0.38%
2018/09/28	5	46.48	5	46.80	45.10	0	5,451	0.00%
2018/09/27	7	46.57	204	46.54	46.60	-197	5,147	-3.83%	大賣/鉅額交易
2018/09/26	48	46.51	70.1	46.21	46.90	-22.1	4,805	-0.46%
2018/09/25	10.1	45.36	59	45.49	46.40	-48.9	4,335	-1.13%
2018/09/21	8	41.89	2	41.55	42.30	6	3,498	0.17%
2018/09/20	0	0.00	75	39.75	39.80	-75	3,132	-2.39%
2018/09/19	3	39.20	0	0.00	38.65	3	2,957	0.10%
2018/09/18	72	38.69	0	0.00	38.50	72	2,880	2.50%
2018/09/13	0	0.00	1	36.35	36.75	-1	2,680	-0.04%
2018/09/12	0	0.00	2	35.58	36.10	-2	2,597	-0.08%
2018/09/10	0	0.00	1	34.10	33.95	-1	2,706	-0.04%
2018/09/07	3	35.85	6	35.80	34.85	-3	2,729	-0.11%
2018/08/28	2	36.10	0	0.00	35.80	2	3,362	0.06%
2018/08/27	0	0.00	1	36.25	36.40	-1	3,462	-0.03%
2018/08/24	2	36.33	5	36.70	36.15	-3	3,567	-0.08%
2018/08/23	9	37.36	2	37.20	37.40	7	3,634	0.19%
2018/08/15	0	0.00	2	35.85	35.85	-2	3,712	-0.05%
2018/08/14	2	36.90	0	0.00	36.95	2	3,765	0.05%
2018/08/03	0	0.00	1	37.70	38.00	-1	4,383	-0.02%
2018/07/25	4	36.55	4	37.15	36.85	0	5,771	0.00%
2018/07/24	0	0.00	2	35.50	35.70	-2	6,003	-0.03%
2018/07/18	0	0.00	1	36.90	36.55	-1	7,800	-0.01%
2018/07/17	1	39.10	1	39.65	39.10	0	8,181	0.00%
2018/06/29	1	38.95	0	0.00	38.90	1	12,681	0.01%
2018/06/28	2	38.55	0	0.00	38.30	2	13,707	0.01%
2018/06/27	2	39.00	1	38.45	38.45	1	14,509	0.01%
2018/06/21	2	40.70	0	40.90	40.70	2	14,952	0.01%
2018/06/19	4	43.16	5	42.73	41.90	-1	14,860	-0.01%
2018/06/14	1	42.45	1	44.05	41.80	0	14,634	0.00%
2018/06/13	1	40.40	7	43.06	43.00	-6	14,427	-0.04%
2018/06/11	0	0.00	30	40.50	41.50	-30	14,102	-0.21%
2018/06/08	30	41.10	0	0.00	40.60	30	14,092	0.21%
2018/06/05	0	0.00	1	42.00	41.50	-1	14,052	-0.01%
2018/06/04	0	0.00	2	41.85	41.65	-2	13,996	-0.01%
2018/06/01	4	41.34	2	41.15	41.45	2	13,910	0.01%
2018/05/24	1	41.95	1	41.80	41.80	0	13,877	0.00%
2018/05/23	1	43.00	0	0.00	41.65	1	14,037	0.01%
2018/05/22	1	42.75	1	42.60	42.60	0	14,005	0.00%
2018/05/21	1	42.70	1	42.35	42.35	0	13,977	0.00%
2018/05/18	1	41.70	1	42.00	41.95	0	13,920	0.00%
2018/05/17	0	0.00	10	41.10	41.00	-10	13,925	-0.07%
2018/05/16	0	0.00	1	41.85	41.55	-1	13,931	-0.01%
2018/05/15	3	42.00	4	42.46	41.90	-1	14,067	-0.01%
2018/05/11	1	39.90	1	40.75	39.20	0	14,013	0.00%
2018/05/09	12	40.41	1	40.55	40.50	11	13,898	0.08%
2018/05/08	1	39.65	1	39.85	39.35	0	13,790	0.00%
2018/05/07	4	39.71	2	39.50	39.50	2	13,729	0.01%
2018/05/04	3	39.52	3	39.58	39.50	0	13,639	0.00%
2018/05/03	3	38.70	5	39.06	38.85	-2	13,515	-0.01%
2018/05/02	8	42.16	18	42.25	40.35	-10	13,210	-0.08%
2018/04/30	9	45.92	3	45.27	44.80	6	12,872	0.05%
2018/04/26	9	46.19	38	43.29	42.60	-29	12,442	-0.23%
2018/04/25	7	47.61	12	47.62	47.30	-5	11,987	-0.04%
2018/04/24	53	50.53	10	50.71	48.55	43	11,725	0.37%
2018/04/23	2	48.53	8	47.44	50.00	-6	10,956	-0.05%
2018/04/20	21	46.40	9	46.35	45.75	12	10,518	0.11%
2018/04/19	82	46.12	82	45.85	45.75	0	10,238	0.00%
2018/04/18	6	45.97	1	45.50	45.05	5	9,880	0.05%
2018/04/17	7	45.24	1	45.75	44.20	6	9,674	0.06%
2018/04/16	2	42.60	5	43.82	43.30	-3	9,341	-0.03%
2018/04/13	7	43.73	10	43.54	42.70	-3	9,143	-0.03%
2018/04/12	11	45.13	13	45.38	45.00	-2	8,970	-0.02%
2018/04/11	11	45.40	19	45.68	45.75	-8	8,742	-0.09%
2018/04/10	27	45.97	16	45.32	45.80	11	8,194	0.13%
2018/04/09	13	42.47	23	42.97	44.30	-10	7,423	-0.13%
2018/04/03	4	40.16	24	40.19	40.30	-20	7,016	-0.29%
2018/04/02	6	39.53	3	40.23	39.00	3	6,619	0.05%
2018/03/31	44	39.16	27	39.58	39.70	17	6,123	0.28%
2018/03/30	12	35.98	24	36.90	37.00	-12	5,122	-0.23%
2018/03/29	4	32.66	2	33.00	33.65	2	4,311	0.05%
2018/03/28	2	31.33	0	0.00	31.35	2	3,816	0.05%
2018/03/23	0	0.00	10	29.50	29.30	-10	3,660	-0.27%
2018/03/15	0	0.00	19	29.95	29.90	-19	3,603	-0.53%
2018/03/12	10	29.10	30	29.65	29.50	-20	3,579	-0.56%
2018/03/08	0	0.00	10	30.00	30.00	-10	3,559	-0.28%
2018/03/07	9	29.89	0	0.00	29.85	9	3,561	0.25%
2018/03/05	1	30.60	0	0.00	30.10	1	3,595	0.03%
2018/03/01	0	0.00	6	31.95	31.70	-6	3,528	-0.17%
2018/02/27	34	31.78	6	31.27	31.20	28	3,427	0.82%
2018/02/26	0	0.00	2	31.85	31.65	-2	3,387	-0.06%
2018/02/23	7	31.74	1	31.60	31.45	6	3,335	0.18%
2018/02/22	4	30.45	0	0.00	30.65	4	3,147	0.13%
2018/02/21	0	0.00	10	30.30	30.60	-10	3,131	-0.32%
2018/02/08	10	29.95	0	0.00	29.90	10	3,086	0.32%
2018/02/07	0	0.00	10	30.80	30.40	-10	3,048	-0.33%
2018/02/06	10	30.00	0	0.00	29.65	10	2,875	0.35%
2018/02/05	2	30.15	1	30.15	30.85	1	2,706	0.04%
2018/02/02	2	31.05	1	30.60	30.75	1	2,687	0.04%
2018/02/01	1	30.15	0	0.00	30.45	1	2,709	0.04%
2018/01/31	0	0.00	2	30.85	31.00	-2	2,708	-0.07%
2018/01/29	1	30.45	0	0.00	30.40	1	2,545	0.04%
2018/01/26	0	0.00	5	30.00	30.40	-5	2,522	-0.20%
2018/01/25	1	30.25	29	30.10	29.90	-28	2,572	-1.09%
2018/01/15	0	0.00	1	28.45	28.40	-1	2,398	-0.04%
2018/01/10	0	0.00	15	29.03	28.90	-15	2,392	-0.63%
2018/01/04	1	28.75	0	0.00	28.70	1	2,287	0.04%
2018/01/03	2	29.00	2	29.00	28.95	0	2,282	0.00%
2018/01/02	0	0.00	1	28.50	28.70	-1	2,234	-0.04%