新光鋼 (2031)-日盛-新竹券商分點個股進出

台股 » 個股 » 新光鋼 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

新光鋼

(2031)

可現股當沖

股價
58.7
漲跌
▼0.2
漲幅
-0.34%
成交量
1,307張
產業
上市鋼鐵類股
551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－日盛-新竹券商分點個股進出

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

日盛-新竹券商分點個股進出
日盛-新竹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
2023/04/07	1	46.70	0	0.00	46.55	1	2,195	0.05%
2023/04/06	1	48.00	0	0.00	47.75	1	2,206	0.05%
2023/03/31	0	0.00	3	48.00	47.95	-3	2,282	-0.13%
2023/03/30	1	47.50	0	0.00	47.50	1	2,418	0.04%
2023/03/29	1	47.65	1.2	47.80	47.65	-0.2	2,498	-0.01%
2023/03/23	0	0.00	1	47.90	48.00	-1	2,648	-0.04%
2023/03/21	4	47.19	3	46.95	47.50	1	2,725	0.04%
2023/03/20	4	45.64	0	0.00	46.00	4	2,664	0.15%
2023/03/10	1	45.70	0	0.00	45.15	1	2,546	0.04%
2023/03/07	0	0.00	3	45.75	45.75	-3	2,547	-0.12%
2023/03/02	3	45.22	0	0.00	45.25	3	2,549	0.12%
2023/02/21	1	45.45	0.1	45.60	45.45	1	2,456	0.04%
2023/02/17	0	0.00	0	45.00	45.15	0	2,609	0.00%
2023/02/16	1.1	45.27	0	0.00	45.35	1.1	2,625	0.04%
2023/02/13	1	44.20	0	0.00	44.55	1	2,638	0.04%
2023/02/08	0	0.00	15	46.95	46.75	-15	2,559	-0.59%
2023/02/07	1	46.65	0	0.00	47.05	1	2,548	0.04%
2023/02/06	1	46.85	0	47.15	46.90	1	2,534	0.04%
2023/02/03	0	0.00	1	47.80	47.60	-1	2,504	-0.04%
2023/02/02	0	0.00	0.1	47.40	47.45	-0.1	2,481	0.00%
2023/02/01	2	48.13	3	47.77	47.90	-1	2,475	-0.04%
2023/01/31	0.1	48.65	1	48.20	48.40	-0.9	2,415	-0.04%
2023/01/17	0	0.00	1	45.30	45.30	-1	2,270	-0.04%
2023/01/09	0	0.00	2	43.80	43.80	-2	2,168	-0.09%
2023/01/03	0	0.00	3	43.20	43.40	-3	2,142	-0.14%
2022/12/23	0	0.00	1	44.10	44.00	-1	2,043	-0.05%
2022/12/22	4	43.36	5	44.09	44.25	-1	1,970	-0.05%
2022/12/21	7	41.65	9	42.30	41.55	-2	1,821	-0.11%
2022/12/20	2	40.90	0	0.00	40.35	2	1,741	0.11%
2022/12/19	1	41.70	0	0.00	41.70	1	1,730	0.06%
2022/12/16	3	42.15	3	42.15	42.00	0	1,698	0.00%
2022/12/14	0	0.00	1	41.40	40.50	-1	1,535	-0.07%
2022/12/13	4	41.49	12	41.44	41.70	-8	1,483	-0.54%
2022/12/05	0	0.00	30	39.35	39.30	-30	1,372	-2.19%
2022/12/01	0	0.00	8	38.34	38.50	-8	1,522	-0.53%
2022/11/30	1	37.95	0	0.00	37.95	1	1,509	0.07%
2022/11/29	0	0.00	7	37.15	37.70	-7	1,505	-0.46%
2022/11/25	2	38.15	0	0.00	37.25	2	1,502	0.13%
2022/11/21	0	0.00	2	37.55	37.80	-2	1,476	-0.14%
2022/11/18	0	0.00	1	37.70	37.70	-1	1,482	-0.07%
2022/11/17	10	37.40	0	0.00	37.40	10	1,480	0.68%
2022/11/16	8	37.36	4	37.35	37.35	4	1,476	0.27%
2022/11/15	22	37.39	8	37.10	37.50	14	1,428	0.98%
2022/11/11	10	34.40	0	0.00	34.05	10	1,302	0.77%
2022/11/07	20	35.39	0	0.00	35.70	20	1,487	1.34%
2022/10/31	0	0.00	2	34.15	34.20	-2	1,550	-0.13%
2022/10/27	1	35.40	0	0.00	35.30	1	1,609	0.06%
2022/10/25	1	35.50	0	0.00	35.60	1	1,831	0.05%
2022/10/21	0	0.00	5	36.10	35.70	-5	1,834	-0.27%
2022/10/19	5	35.35	0	0.00	35.20	5	1,805	0.28%
2022/10/12	2	34.55	0	0.00	34.70	2	1,873	0.11%
2022/10/06	2	34.50	0	0.00	34.95	2	1,893	0.11%
2022/10/05	1	35.00	1	34.90	35.05	0	1,912	0.00%
2022/10/04	1	33.90	1	34.25	34.30	0	1,933	0.00%
2022/10/03	1	33.30	0	0.00	33.30	1	1,919	0.05%
2022/09/29	1	34.00	0	0.00	33.95	1	1,925	0.05%
2022/09/27	1	34.35	1	34.00	34.90	0	2,006	0.00%
2022/09/20	0	0.00	12	37.85	37.60	-12	2,091	-0.57%
2022/09/15	0	0.00	1	39.10	39.15	-1	2,134	-0.05%
2022/09/14	2	38.80	3	39.43	39.35	-1	2,165	-0.05%
2022/09/13	10	39.70	0	0.00	39.80	10	2,205	0.45%
2022/09/12	1	39.35	3	39.52	39.80	-2	2,259	-0.09%
2022/09/08	5	37.91	0	0.00	38.80	5	2,242	0.22%
2022/09/07	2	37.55	1	36.50	36.30	1	2,193	0.05%
2022/08/25	2	38.63	0	0.00	38.65	2	2,230	0.09%
2022/08/24	1	39.40	1	39.20	39.05	0	2,223	0.00%
2022/08/19	3	39.23	0	0.00	39.30	3	2,266	0.13%
2022/08/17	2	40.05	7	39.46	39.25	-5	2,296	-0.22%
2022/08/16	0	0.00	2	39.53	39.30	-2	2,309	-0.09%
2022/08/15	2	38.45	2	38.40	40.00	0	2,319	0.00%
2022/08/12	2	37.70	5	38.25	38.20	-3	2,268	-0.13%
2022/08/04	1	34.20	0	0.00	34.60	1	2,699	0.04%
2022/08/02	0	0.00	2	36.50	36.55	-2	2,922	-0.07%
2022/08/01	3	37.87	0	0.00	37.85	3	2,926	0.10%
2022/07/22	1	35.95	0	0.00	35.70	1	3,111	0.03%
2022/07/19	0	0.00	0.1	36.60	36.15	-0.1	3,335	0.00%
2022/07/14	0	0.00	4	33.85	34.45	-4	3,619	-0.11%
2022/07/13	0	0.00	1	33.95	33.95	-1	3,715	-0.03%
2022/07/12	0	0.00	1	33.20	32.90	-1	3,854	-0.03%
2022/07/07	0	0.00	1	34.30	34.40	-1	4,531	-0.02%
2022/07/06	1	34.30	0	0.00	34.10	1	4,607	0.02%
2022/07/05	1	38.85	0	0.00	39.30	1	4,714	0.02%
2022/07/01	1	38.00	0	0.00	37.85	1	4,928	0.02%
2022/06/30	4	39.70	1	40.00	39.65	3	5,169	0.06%
2022/06/29	0.1	41.15	0	0.00	41.05	0.1	5,248	0.00%
2022/06/28	2	41.15	0	0.00	41.15	2	5,341	0.04%
2022/06/20	0	0.00	5	43.20	41.50	-5	5,941	-0.08%
2022/06/16	1	45.10	0	0.00	45.00	1	5,954	0.02%
2022/06/15	7	47.65	0	0.00	46.55	7	5,954	0.12%
2022/06/14	1	46.40	1	46.65	46.85	0	6,001	0.00%
2022/06/13	1	47.25	0	0.00	47.25	1	6,048	0.02%
2022/06/08	0.1	50.70	0	0.00	50.30	0.1	6,283	0.00%
2022/05/24	0	0.00	2	48.15	48.15	-2	6,930	-0.03%
2022/05/23	2	49.25	0	0.00	48.95	2	6,917	0.03%
2022/05/20	1	49.05	0	0.00	48.65	1	6,929	0.01%
2022/05/17	1	48.95	0	0.00	48.95	1	6,988	0.01%
2022/05/12	3	50.07	3	51.10	50.00	0	6,906	0.00%
2022/05/11	2	53.00	5	54.90	52.40	-3	6,732	-0.04%
2022/05/09	0	0.00	1	58.10	58.00	-1	6,529	-0.02%
2022/05/06	1	61.00	0	0.00	60.40	1	6,495	0.02%
2022/05/05	5	62.22	5	62.50	62.40	0	6,448	0.00%
2022/05/04	0	0.00	3.1	62.98	62.00	-3.1	6,383	-0.05%
2022/04/29	0.1	64.80	0	64.60	64.40	0.1	6,295	0.00%
2022/04/28	0	0.00	1.1	64.97	64.20	-1.1	6,285	-0.02%
2022/04/27	0.1	64.10	0	0.00	65.00	0.1	6,252	0.00%
2022/04/26	6	65.60	4	65.50	65.10	2	6,193	0.03%
2022/04/25	2	68.00	2.1	67.56	66.10	-0.1	6,069	0.00%
2022/04/21	0.1	70.60	10	69.80	69.50	-10	5,952	-0.17%
2022/04/20	5	70.66	2.1	70.71	71.40	2.9	5,912	0.05%
2022/04/19	2	72.80	5.3	72.98	72.40	-3.3	5,733	-0.06%
2022/04/18	21.2	74.34	20	73.00	72.90	1.2	5,664	0.02%
2022/04/15	8.1	74.82	11	76.06	75.50	-2.9	5,535	-0.05%
2022/04/14	10	73.85	37.1	74.96	74.80	-27.1	5,271	-0.51%
2022/04/13	1.1	71.53	3	72.03	71.20	-1.9	4,961	-0.04%
2022/04/12	0	0.00	0.1	70.90	70.70	-0.1	4,847	0.00%
2022/04/11	30.1	70.36	6.1	71.45	69.80	24	4,768	0.50%
2022/04/08	5	68.52	0	0.00	69.20	5	4,625	0.11%
2022/04/07	3.1	70.38	4	68.98	67.90	-0.9	4,547	-0.02%
2022/04/06	7	70.90	21.2	71.51	70.80	-14.2	4,326	-0.33%
2022/04/01	1.2	69.36	3.1	69.30	69.50	-1.9	4,057	-0.05%
2022/03/31	1	68.50	4.1	68.27	67.80	-3.1	3,960	-0.08%
2022/03/29	4.1	66.83	6.1	66.58	66.00	-2	3,843	-0.05%
2022/03/28	4.1	66.12	0	0.00	67.90	4.1	3,778	0.11%
2022/03/25	5	67.20	17.1	67.83	68.00	-12.1	3,716	-0.32%
2022/03/24	12.1	66.50	8	66.36	66.00	4.1	3,626	0.11%
2022/03/23	3	64.80	1.1	64.65	65.30	1.9	3,518	0.05%
2022/03/22	2.1	64.05	18	64.10	64.10	-15.9	3,412	-0.47%
2022/03/21	19	62.95	3	63.11	63.30	16	3,357	0.48%
2022/03/18	1	62.70	3.1	62.88	62.00	-2.1	3,338	-0.06%
2022/03/17	2	62.20	3.1	62.20	62.40	-1.1	3,326	-0.03%
2022/03/16	1	62.60	0	0.00	62.30	1	3,272	0.03%
2022/03/15	7.1	64.18	8	65.03	64.20	-0.9	3,223	-0.03%
2022/03/14	9	64.81	23.1	65.57	66.20	-14.1	3,167	-0.45%
2022/03/11	0.1	63.40	20.1	62.90	63.80	-19.9	3,076	-0.65%
2022/03/09	3	60.50	0	0.00	61.70	3	2,973	0.10%
2022/03/08	0.2	62.01	1	61.60	59.50	-0.8	2,944	-0.03%
2022/03/04	0	0.00	2	62.80	62.50	-2	2,805	-0.07%
2022/03/03	0	0.00	1.1	62.70	63.00	-1.1	2,793	-0.04%
2022/03/02	0	0.00	0.2	62.71	62.70	-0.2	2,778	-0.01%
2022/03/01	42.1	63.01	19.1	63.44	63.00	23	2,739	0.84%
2022/02/25	0.2	61.50	1.1	61.79	62.00	-0.9	2,577	-0.04%
2022/02/24	3	59.70	2	59.60	59.40	1	2,513	0.04%
2022/02/23	0	0.00	2.1	59.60	59.80	-2.1	2,470	-0.08%
2022/02/22	4.1	59.52	1	59.20	59.50	3.1	2,466	0.12%
2022/02/21	1	61.70	3	60.60	60.30	-2	2,430	-0.08%
2022/02/18	5	57.86	18.1	59.03	58.90	-13.1	2,301	-0.57%
2022/02/15	0.1	58.50	8	58.50	58.10	-7.9	2,323	-0.34%
2022/02/14	8	58.58	0	0.00	58.90	8	2,375	0.34%
2022/02/11	0	0.00	10.1	57.40	58.00	-10.1	2,304	-0.44%
2022/02/10	11	58.06	0.1	57.84	58.10	11	2,341	0.47%
2022/02/08	0.1	56.10	1	56.20	56.40	-0.9	2,451	-0.04%
2022/01/25	1.1	52.01	0	0.00	51.90	1.1	2,543	0.04%
2022/01/24	1	52.50	0.1	52.80	52.80	0.9	2,561	0.04%
2022/01/21	0	54.30	0	0.00	53.40	0	2,602	0.00%
2022/01/20	0	54.40	0	0.00	54.30	0	2,638	0.00%
2022/01/19	0.2	54.06	3	53.90	53.70	-2.8	2,646	-0.10%
2022/01/17	0	0.00	1	54.40	54.50	-1	2,705	-0.04%
2022/01/14	1.1	54.01	1	54.00	54.20	0.1	2,793	0.00%
2022/01/13	0	0.00	1	55.60	55.20	-1	2,814	-0.04%
2022/01/11	7	55.16	0	0.00	55.10	7	2,789	0.25%
2022/01/10	2	55.80	0	0.00	56.00	2	2,792	0.07%
2022/01/07	5	56.70	3	56.70	56.70	2	2,784	0.07%
2022/01/04	5	57.40	0	0.00	57.50	5	2,874	0.17%
2022/01/03	1	57.60	0	0.00	57.50	1	2,898	0.03%
2021/12/29	0	0.00	7	58.10	58.70	-7	2,942	-0.24%
2021/12/27	0	0.00	0.2	58.60	58.40	-0.2	3,041	-0.01%
2021/12/24	0	0.00	7.1	59.99	59.00	-7.1	3,096	-0.23%
2021/12/23	10.2	60.50	6	60.20	60.00	4.2	3,119	0.13%
2021/12/21	0	0.00	5	59.80	59.90	-5	3,097	-0.16%
2021/12/20	1	59.20	0.1	59.90	60.00	0.9	3,082	0.03%
2021/12/17	15.2	58.30	16	59.20	58.80	-0.9	3,019	-0.03%
2021/12/16	0	0.00	3	57.10	57.30	-3	2,938	-0.10%
2021/12/14	3	56.70	0	0.00	56.80	3	3,001	0.10%
2021/12/13	0	0.00	4	58.43	58.60	-4	2,981	-0.13%
2021/12/10	1	57.60	0	0.00	57.50	1	2,985	0.03%
2021/12/09	0	0.00	2	58.35	57.80	-2	3,034	-0.07%
2021/12/07	1	58.20	0	0.00	58.50	1	3,081	0.03%
2021/12/03	1	57.70	0	0.00	57.30	1	3,109	0.03%
2021/11/30	0	0.00	1	56.90	57.30	-1	3,231	-0.03%
2021/11/29	0	0.00	1	56.70	56.80	-1	3,269	-0.03%
2021/11/26	8	58.00	1	57.70	57.80	7	3,312	0.21%
2021/11/25	2	59.00	2	59.50	59.00	0	3,404	0.00%
2021/11/24	33	58.90	5	59.00	58.80	28	3,404	0.82%
2021/11/23	0	0.00	1	58.20	57.10	-1	3,361	-0.03%
2021/11/22	1	56.60	0	0.00	56.60	1	3,586	0.03%
2021/11/19	0	0.00	3	56.40	56.10	-3	3,630	-0.08%
2021/11/18	1	56.60	2	56.85	56.70	-1	3,716	-0.03%
2021/11/17	1	56.60	0	0.00	57.10	1	3,795	0.03%
2021/11/16	0	0.00	5	56.10	56.20	-5	3,824	-0.13%
2021/11/15	7	56.97	0	0.00	56.80	7	3,881	0.18%
2021/11/12	0	0.00	1	58.40	58.30	-1	3,955	-0.03%
2021/11/11	1	59.40	0	0.00	58.70	1	4,057	0.02%
2021/11/09	5	59.60	130	59.22	59.50	-125	4,171	-3.00%	大賣/鉅額交易
2021/11/08	10	60.16	26	59.99	60.00	-16	4,194	-0.38%
2021/11/05	12	58.10	0	0.00	58.50	12	4,137	0.29%
2021/11/04	2	58.50	0	0.00	58.50	2	4,210	0.05%
2021/11/03	1	59.10	1	59.60	59.40	0	4,313	0.00%
2021/11/02	0	0.00	5	58.10	57.60	-5	4,284	-0.12%
2021/11/01	1	58.00	0	0.00	58.20	1	4,327	0.02%
2021/10/29	2	58.10	0	0.00	58.20	2	4,348	0.05%
2021/10/28	10	58.99	11	58.81	59.00	-1	4,363	-0.02%
2021/10/27	1	57.90	0	0.00	57.80	1	4,438	0.02%
2021/10/26	1	57.60	3	57.60	57.60	-2	4,697	-0.04%
2021/10/25	0	0.00	1	56.20	56.80	-1	4,777	-0.02%
2021/10/22	101	55.46	0	0.00	55.20	101	4,893	2.06%	大買/鉅額交易
2021/10/21	6	57.60	0	0.00	58.20	6	4,935	0.12%
2021/10/18	55	56.47	1	56.70	56.70	54	5,351	1.01%
2021/10/15	1	57.40	11	57.25	57.30	-10	5,593	-0.18%
2021/10/14	0	0.00	1	56.80	56.70	-1	5,959	-0.02%
2021/10/12	1	56.30	0	0.00	56.30	1	6,482	0.02%
2021/10/07	0	0.00	5	57.80	58.80	-5	7,076	-0.07%
2021/10/06	2	57.90	1	58.30	57.60	1	7,411	0.01%
2021/10/05	5	56.00	0	0.00	58.60	5	7,686	0.07%
2021/10/04	1	57.50	10	57.36	56.80	-9	7,883	-0.11%
2021/09/30	1	61.80	6	60.60	63.00	-5	8,743	-0.06%
2021/09/29	7	61.26	0	0.00	60.70	7	9,439	0.07%
2021/09/27	1	62.40	0	0.00	62.50	1	11,719	0.01%
2021/09/24	3	62.37	2	62.20	62.00	1	12,376	0.01%
2021/09/23	2	62.00	2	62.60	62.00	0	13,703	0.00%
2021/09/22	2	62.20	2	62.40	62.20	0	14,889	0.00%
2021/09/17	2	65.00	2	63.80	65.00	0	15,482	0.00%
2021/09/15	7	64.64	0	0.00	65.00	7	16,031	0.04%
2021/09/14	4	65.05	2	65.50	65.00	2	16,733	0.01%
2021/09/13	3	67.00	2	66.75	66.80	1	17,518	0.01%
2021/09/10	3	65.63	0	0.00	66.10	3	17,588	0.02%
2021/09/08	1	65.90	0	0.00	64.20	1	17,830	0.01%
2021/09/07	0	0.00	2	66.60	65.40	-2	17,941	-0.01%
2021/09/03	3	67.60	1	68.00	66.80	2	18,234	0.01%
2021/09/02	3	68.47	3	68.37	67.60	0	18,385	0.00%
2021/09/01	3	69.93	0	0.00	69.40	3	18,473	0.02%
2021/08/31	0	0.00	22	71.25	70.30	-22	18,592	-0.12%
2021/08/27	6	69.65	6	68.70	69.10	0	19,012	0.00%
2021/08/26	9	71.73	9	71.93	69.00	0	19,337	0.00%
2021/08/25	0	0.00	10	66.01	67.10	-10	19,534	-0.05%
2021/08/24	4	66.10	4	65.30	66.30	0	19,780	0.00%
2021/08/23	1.2	65.08	0.4	66.00	65.80	0.8	20,561	0.00%
2021/08/19	1	64.70	2	64.30	63.20	-1	21,520	0.00%
2021/08/18	0	0.00	1	62.50	67.00	-1	21,600	0.00%
2021/08/17	2	66.55	3	66.80	64.50	-1	21,796	0.00%
2021/08/16	4	69.28	20	68.08	68.40	-16	22,036	-0.07%
2021/08/13	3	72.90	13	71.98	72.20	-10	22,349	-0.04%
2021/08/12	1	72.30	1	72.70	74.10	0	22,842	0.00%
2021/08/11	1	73.00	3	72.87	71.50	-2	23,280	-0.01%
2021/08/10	4	73.13	0	0.00	72.50	4	23,465	0.02%
2021/08/09	7	75.40	25	76.05	75.80	-18	23,677	-0.08%
2021/08/05	8	74.99	0	0.00	74.20	8	24,359	0.03%
2021/08/04	6	76.35	0	0.00	76.10	6	24,634	0.02%
2021/08/03	4	76.80	2	76.10	76.80	2	25,439	0.01%
2021/08/02	3	76.07	1	75.30	77.50	2	26,084	0.01%
2021/07/30	2	76.95	10	76.79	75.80	-8	26,449	-0.03%
2021/07/29	0	0.00	2.1	74.55	75.00	-2.1	27,183	-0.01%
2021/07/28	8.1	73.05	9	72.50	72.50	-0.9	27,871	0.00%
2021/07/27	4	73.50	3	72.43	72.10	1	28,415	0.00%
2021/07/26	2	75.55	4	75.60	74.70	-2	29,154	-0.01%
2021/07/23	7	73.96	5	73.00	73.80	2	29,831	0.01%
2021/07/22	2	72.20	2	70.85	71.70	0	30,155	0.00%
2021/07/21	10.3	75.44	3	76.53	73.30	7.3	30,639	0.02%
2021/07/20	6	77.00	4	77.78	76.80	2	30,768	0.01%
2021/07/19	13	77.53	13	77.62	79.40	0	30,883	0.00%
2021/07/16	6	73.93	2	73.95	74.00	4	31,277	0.01%
2021/07/15	6.2	74.18	4	73.65	74.80	2.2	31,829	0.01%
2021/07/14	3.4	71.97	76	73.09	72.00	-72.7	31,954	-0.23%
2021/07/13	7	78.33	40	76.71	75.60	-33	32,305	-0.10%
2021/07/12	44	84.76	53.1	81.78	81.20	-9.1	32,626	-0.03%
2021/07/09	8	81.84	11	83.10	81.10	-3	33,246	-0.01%
2021/07/08	6	84.28	5	84.04	83.60	1	34,034	0.00%
2021/07/07	12.1	84.79	22	84.75	84.00	-9.9	33,763	-0.03%
2021/07/06	61	88.73	20	88.02	87.80	41	33,327	0.12%
2021/07/05	52	90.07	53.1	88.35	85.80	-1.1	32,680	0.00%
2021/07/02	37	84.95	26	83.54	86.60	11	31,335	0.04%
2021/07/01	13.1	79.08	37	78.33	78.80	-23.9	30,621	-0.08%
2021/06/30	64.2	83.47	38.1	83.30	79.80	26.2	30,088	0.09%
2021/06/29	52	79.22	44.2	78.98	80.20	7.8	28,815	0.03%
2021/06/28	24.2	71.63	14	70.84	74.30	10.2	27,622	0.04%
2021/06/25	15.3	69.02	13	67.83	67.60	2.3	26,994	0.01%
2021/06/24	2	67.00	19	67.15	66.80	-17	26,720	-0.06%
2021/06/23	38	67.12	16	67.06	65.60	22	26,441	0.08%
2021/06/22	23	68.72	101.2	68.34	69.50	-78.2	25,722	-0.30%	大賣/
2021/06/21	8.2	64.24	10	64.00	63.20	-1.8	24,893	-0.01%
2021/06/18	0	0.00	1	64.80	64.30	-1	24,773	0.00%
2021/06/17	10	65.17	8	65.29	64.70	2	24,687	0.01%
2021/06/16	14	65.63	2	66.05	64.30	12	24,501	0.05%
2021/06/15	18	64.84	20	65.40	65.80	-2	24,374	-0.01%
2021/06/11	13	65.15	1	64.30	64.10	12	24,239	0.05%
2021/06/09	1	63.40	0	0.00	63.60	1	23,966	0.00%
2021/06/08	1	65.70	1	65.40	65.50	0	23,840	0.00%
2021/06/07	36	64.90	112	66.31	65.20	-76	23,766	-0.32%	大賣/
2021/06/04	140	67.02	5	66.96	66.30	135	23,647	0.57%	大買/鉅額交易
2021/06/03	33	66.90	144	66.54	66.70	-111	23,600	-0.47%	大賣/鉅額交易
2021/06/02	2	66.00	4	67.03	67.00	-2	23,249	-0.01%
2021/06/01	3	64.97	3	65.07	65.60	0	22,815	0.00%
2021/05/31	72	69.06	66	64.96	64.20	6	22,585	0.03%
2021/05/28	15	62.24	24	63.57	64.40	-9	21,715	-0.04%
2021/05/27	23	60.03	7	59.59	58.60	16	21,116	0.08%
2021/05/26	3	57.10	3	56.87	57.80	0	20,697	0.00%
2021/05/25	3	57.13	3	58.47	56.80	0	20,585	0.00%
2021/05/24	13	60.55	11	60.41	58.80	2	20,330	0.01%
2021/05/21	10	58.86	32	60.05	60.70	-22	20,101	-0.11%
2021/05/20	11	59.50	7	59.90	57.20	4	19,706	0.02%
2021/05/19	10	60.01	13	59.48	61.70	-3	19,174	-0.02%
2021/05/18	110	55.89	7	56.10	56.10	103	18,723	0.55%	大買/鉅額交易
2021/05/17	2	53.70	8	52.70	51.00	-6	18,450	-0.03%
2021/05/14	59	58.98	4.4	56.80	56.60	54.6	18,170	0.30%
2021/05/13	35	60.57	1	59.10	60.20	34	17,761	0.19%
2021/05/12	20	70.51	26	66.76	65.10	-6	17,309	-0.03%
2021/05/11	45.3	76.93	28.1	74.72	72.30	17.2	16,971	0.10%
2021/05/10	24	79.84	18	79.89	80.20	6	16,146	0.04%
2021/05/07	27.2	74.98	32	74.36	75.80	-4.8	15,440	-0.03%
2021/05/06	19	78.09	77	75.34	73.90	-58	14,956	-0.39%
2021/05/05	67	74.96	14	73.46	74.60	53	13,962	0.38%
2021/05/04	42	72.29	28	69.17	69.30	14	13,185	0.11%
2021/05/03	66.3	78.49	50	78.06	72.60	16.3	12,523	0.13%
2021/04/29	102	78.36	93.1	79.07	80.50	8.9	11,674	0.08%	大買/
2021/04/28	7.1	70.63	23	71.59	73.20	-15.9	10,831	-0.15%
2021/04/27	37	69.49	9	69.96	70.60	28	10,422	0.27%
2021/04/26	31	62.87	43	64.65	66.50	-12	9,804	-0.12%
2021/04/23	36	59.56	44	59.85	60.50	-8	9,449	-0.08%
2021/04/22	38	61.99	26	62.53	59.30	12	9,050	0.13%
2021/04/21	39	58.22	41	58.93	58.90	-2	8,305	-0.02%
2021/04/20	3	53.37	43	53.94	56.70	-40	7,636	-0.52%
2021/04/19	54	55.08	19	55.53	55.00	35	7,276	0.48%
2021/04/16	23	52.96	22	53.02	53.00	1	6,608	0.02%
2021/04/15	13	50.97	6	50.93	52.00	7	5,951	0.12%
2021/04/14	23	47.39	15	48.35	48.00	8	5,075	0.16%
2021/04/13	0	0.00	2	45.25	44.65	-2	4,123	-0.05%
2021/04/12	11	44.53	40	44.80	44.60	-29	4,101	-0.71%
2021/04/09	3	43.40	4	43.15	43.30	-1	3,980	-0.03%
2021/04/08	3	44.22	46	44.34	44.50	-43	3,910	-1.10%
2021/04/07	0	0.00	3	41.77	42.00	-3	3,813	-0.08%
2021/04/06	4	41.15	1	41.95	41.95	3	3,846	0.08%
2021/03/29	0	0.00	2	39.45	39.35	-2	3,761	-0.05%
2021/03/26	0	0.00	1	39.30	39.45	-1	4,132	-0.02%
2021/03/25	1	39.15	0	0.00	39.25	1	4,384	0.02%
2021/03/24	0	0.00	1	38.85	38.80	-1	4,457	-0.02%
2021/03/23	0	0.00	2	39.25	39.15	-2	4,470	-0.04%
2021/03/22	0	0.00	1	39.50	39.50	-1	4,477	-0.02%
2021/03/19	1	39.00	1	39.50	39.05	0	4,517	0.00%
2021/03/18	2	39.40	0	0.00	39.35	2	4,556	0.04%
2021/03/17	3	39.30	0	0.00	39.30	3	4,842	0.06%
2021/03/16	0	0.00	1	40.35	38.95	-1	5,185	-0.02%
2021/03/11	0	0.00	2	40.15	39.95	-2	5,153	-0.04%
2021/03/10	1	41.25	11	40.85	41.15	-10	5,110	-0.20%
2021/03/09	2	39.20	3	39.32	39.40	-1	4,971	-0.02%
2021/03/08	0	0.00	1	39.00	39.20	-1	4,807	-0.02%
2021/03/05	0	0.00	2	39.15	38.85	-2	4,875	-0.04%
2021/03/04	1	40.30	0	0.00	39.65	1	4,933	0.02%
2021/03/02	1	38.90	1	38.40	38.55	0	5,172	0.00%
2021/02/26	1	40.20	1	39.50	39.30	0	5,475	0.00%
2021/02/25	1	39.25	0	0.00	39.70	1	5,626	0.02%
2021/02/24	1	38.90	0	0.00	38.80	1	5,682	0.02%
2021/02/23	2	40.03	41	39.90	39.80	-39	5,640	-0.69%
2021/02/22	2	38.95	2	39.15	39.00	0	5,517	0.00%
2021/02/19	1	37.85	3	37.90	37.75	-2	5,449	-0.04%
2021/02/18	3	37.62	0	0.00	37.85	3	5,430	0.06%
2021/02/05	0	0.00	2	35.55	35.70	-2	5,386	-0.04%
2021/02/04	4	35.40	3	35.60	35.50	1	5,428	0.02%
2021/01/29	0	0.00	1	34.40	34.10	-1	5,424	-0.02%
2021/01/28	0	0.00	2	34.33	34.50	-2	5,419	-0.04%
2021/01/26	1	35.25	0	0.00	35.05	1	5,401	0.02%
2021/01/25	2	35.95	0	0.00	35.95	2	5,398	0.04%
2021/01/20	50	34.25	0	0.00	34.10	50	5,396	0.93%
2021/01/12	30	37.80	0	0.00	37.00	30	5,156	0.58%
2021/01/08	40	39.00	0	0.00	38.90	40	5,080	0.79%
2021/01/06	0	0.00	4	40.55	39.35	-4	5,041	-0.08%
2021/01/05	0	0.00	55	40.53	40.70	-55	4,969	-1.11%
2021/01/04	0	0.00	1	39.45	39.65	-1	4,893	-0.02%
2020/12/31	2	39.55	1	39.30	39.45	1	4,881	0.02%
2020/12/30	4	40.64	4	40.56	39.70	0	4,898	0.00%
2020/12/29	4	40.44	4	40.30	39.80	0	4,849	0.00%
2020/12/28	1	39.10	0	0.00	39.00	1	4,740	0.02%
2020/12/25	40	39.00	0	0.00	39.15	40	4,718	0.85%
2020/12/24	9	39.49	5	39.44	38.90	4	4,704	0.09%
2020/12/23	2.8	39.63	1	39.35	39.70	1.8	4,672	0.04%
2020/12/22	1	41.10	4	41.71	40.30	-3	4,695	-0.06%
2020/12/21	13.2	40.93	21	40.61	40.75	-7.8	4,377	-0.18%
2020/12/18	11	39.11	4	38.21	39.10	7	4,170	0.17%
2020/12/17	2	38.04	1	38.40	38.20	1	4,148	0.02%
2020/12/16	0	0.00	0	38.20	38.20	0	4,175	0.00%
2020/12/15	0	38.60	1	37.90	37.90	-1	4,254	-0.02%
2020/12/14	0	0.00	3	38.55	38.55	-3	4,332	-0.07%
2020/12/11	18	40.12	9	40.89	38.70	9	4,395	0.20%
2020/12/10	17	40.79	19.5	40.88	41.00	-2.5	4,124	-0.06%
2020/12/09	3	37.47	4	37.94	37.80	-1	3,814	-0.03%
2020/12/08	0	0.00	0.4	38.25	38.20	-0.4	4,061	-0.01%
2020/12/07	6	39.28	8	38.43	38.55	-2	4,055	-0.05%
2020/12/04	1	38.25	0.6	38.80	38.80	0.4	4,018	0.01%
2020/12/03	1	37.89	0	0.00	37.95	1	4,028	0.02%
2020/12/02	1	38.10	2	37.13	37.45	-1	4,193	-0.02%
2020/12/01	13	38.42	2	38.15	37.60	11	4,159	0.26%
2020/11/30	5	38.83	1	38.85	38.85	4	4,119	0.10%
2020/11/26	2	37.83	3	38.18	38.45	-1	3,993	-0.03%
2020/11/25	44	37.37	41	37.14	36.85	3	3,842	0.08%
2020/11/24	2	35.23	1	35.00	35.15	1	3,510	0.03%
2020/11/23	0	0.00	2	33.70	33.95	-2	3,344	-0.06%
2020/11/17	0	0.00	1	32.25	32.05	-1	3,231	-0.03%
2020/11/16	0	0.00	2	32.25	32.25	-2	3,263	-0.06%
2020/11/13	0	0.00	2	32.80	32.80	-2	3,252	-0.06%
2020/11/10	0	0.00	11	32.00	31.70	-11	3,157	-0.35%
2020/11/09	2	31.90	0	0.00	32.00	2	3,161	0.06%
2020/11/06	0	0.00	1	31.80	31.80	-1	3,190	-0.03%
2020/11/05	0	0.00	1	31.75	31.70	-1	3,346	-0.03%
2020/11/03	2	32.20	0	0.00	31.85	2	3,434	0.06%
2020/10/30	2	32.45	2	31.90	31.40	0	3,412	0.00%
2020/10/29	4	31.88	0	0.00	32.20	4	3,392	0.12%
2020/10/28	0	0.00	2.1	32.63	32.65	-2.1	3,371	-0.06%
2020/10/27	3	32.78	1	32.75	32.70	2	3,335	0.06%
2020/10/23	0	0.00	1	30.80	31.25	-1	3,272	-0.03%
2020/10/22	1	30.30	0	0.00	30.30	1	3,270	0.03%
2020/10/21	0	0.00	2	30.95	31.15	-2	3,247	-0.06%
2020/10/19	0	0.00	0	31.35	31.35	0	3,285	0.00%
2020/10/16	0	0.00	1	30.90	30.90	-1	3,292	-0.03%
2020/10/12	2	32.90	0	0.00	32.75	2	3,232	0.06%
2020/10/08	1	32.35	0	0.00	32.35	1	3,208	0.03%
2020/10/07	2	32.65	1	32.90	32.60	1	3,196	0.03%
2020/09/28	5	30.75	0	0.00	30.60	5	3,091	0.16%
2020/09/25	13	30.88	2	31.13	30.45	11	3,080	0.36%
2020/09/24	1	31.50	1	31.50	30.65	0	2,972	0.00%
2020/09/23	0	0.00	1	31.75	32.25	-1	2,879	-0.03%
2020/09/22	0	0.00	2	32.80	32.70	-2	2,823	-0.07%
2020/09/21	0	0.00	1	33.40	33.25	-1	2,760	-0.04%
2020/09/18	1	34.30	2	34.35	34.35	-1	2,708	-0.04%
2020/09/17	1	33.30	0	0.00	34.45	1	2,603	0.04%
2020/09/16	1	31.70	2	32.73	33.30	-1	2,459	-0.04%
2020/09/15	1	31.45	0	0.00	31.30	1	2,326	0.04%
2020/09/11	3	33.35	5	32.92	32.15	-2	2,227	-0.09%
2020/09/10	1	31.90	0	0.00	32.00	1	1,944	0.05%
2020/09/09	1	31.25	1	30.90	31.95	0	1,909	0.00%
2020/09/08	3	31.33	1	31.25	31.25	2	1,870	0.11%
2020/09/07	2	32.88	0	0.00	32.80	2	1,799	0.11%
2020/09/04	1	30.15	1	30.05	30.80	0	1,598	0.00%
2020/09/03	0	0.00	5	30.65	30.70	-5	1,575	-0.32%
2020/09/02	0	0.00	11	30.26	31.00	-11	1,534	-0.72%
2020/09/01	1	29.85	0	0.00	29.70	1	1,501	0.07%
2020/08/31	6	30.10	1	30.05	29.85	5	1,474	0.34%
2020/08/27	0	0.00	10	29.35	29.05	-10	1,410	-0.71%
2020/08/25	21	29.50	10	29.15	29.15	11	1,347	0.82%
2020/08/24	1	28.20	0	0.00	28.95	1	1,346	0.07%
2020/08/21	0	0.00	1	29.00	28.90	-1	1,357	-0.07%
2020/08/20	0	0.00	2	28.08	27.40	-2	1,331	-0.15%
2020/08/18	1	29.45	0	0.00	29.15	1	1,266	0.08%
2020/08/14	0	0.00	2	29.35	29.70	-2	1,218	-0.16%
2020/08/13	0	0.00	1	28.70	28.80	-1	1,195	-0.08%
2020/08/12	3	29.55	0	0.00	29.15	3	1,174	0.26%
2020/08/11	1	30.75	1	29.60	29.80	0	1,135	0.00%
2020/08/10	1	28.60	0	0.00	29.40	1	981	0.10%
2020/08/07	0	0.00	2	26.75	26.75	-2	887	-0.23%
2020/07/30	0	0.00	2	26.35	26.85	-2	889	-0.22%
2020/07/23	0	0.00	15	25.74	26.00	-15	832	-1.80%
2020/07/13	3	25.10	0	0.00	25.05	3	791	0.38%
2020/07/10	11	25.05	0	0.00	24.95	11	793	1.39%
2020/06/30	3	24.85	0	0.00	25.00	3	820	0.37%
2020/06/08	2	26.63	0	0.00	26.65	2	1,222	0.16%
2020/04/16	1	22.90	1	23.10	23.35	0	1,392	0.00%
2020/04/08	0	0.00	2	21.80	22.30	-2	1,448	-0.14%
2020/04/01	2	21.40	5	21.61	21.55	-3	1,513	-0.20%
2020/03/26	0	0.00	1	21.60	21.60	-1	1,513	-0.07%
2020/03/23	1	19.50	2	19.60	19.70	-1	1,479	-0.07%
2020/03/18	5	21.05	0	0.00	19.00	5	1,500	0.33%
2020/03/12	0	0.00	11	26.50	26.70	-11	1,304	-0.84%
2020/03/09	4	28.50	0	0.00	28.20	4	1,257	0.32%
2020/03/02	3	29.02	0	0.00	28.80	3	1,248	0.24%
2020/02/24	0	0.00	1	29.90	29.70	-1	1,239	-0.08%
2020/02/12	1	29.00	0	0.00	29.30	1	1,241	0.08%
2020/02/07	2	29.85	0	0.00	29.55	2	1,225	0.16%
2020/02/05	2	30.63	0	0.00	30.45	2	1,213	0.16%
2020/02/04	1	30.85	0	0.00	30.90	1	1,199	0.08%
2020/02/03	0	0.00	2	30.98	31.15	-2	1,187	-0.17%
2020/01/31	2	31.65	0	0.00	31.70	2	1,161	0.17%
2020/01/20	1	32.65	1	32.60	32.65	0	1,090	0.00%
2020/01/17	3	32.68	0	0.00	32.65	3	1,082	0.28%
2020/01/13	1	32.50	1	32.25	32.10	0	1,034	0.00%
2020/01/08	0	0.00	1	30.55	30.45	-1	947	-0.11%
2020/01/06	0	0.00	10	31.23	31.30	-10	929	-1.08%
2020/01/03	1	31.70	0	0.00	31.60	1	919	0.11%
2019/12/31	0	0.00	1	31.75	31.50	-1	875	-0.11%
2019/12/25	10	30.56	1	30.70	30.30	9	772	1.17%
2019/12/24	2	30.68	0	0.00	30.50	2	769	0.26%
2019/12/20	2	31.05	0	0.00	30.80	2	734	0.27%
2019/12/13	0	0.00	3	29.00	29.80	-3	614	-0.49%
2019/11/27	0	0.00	1	28.85	28.90	-1	621	-0.16%
2019/11/26	1	28.70	0	0.00	29.00	1	622	0.16%
2019/10/29	1	28.50	0	0.00	28.35	1	792	0.13%
2019/09/18	0	0.00	3	28.85	28.90	-3	954	-0.31%
2019/09/16	3	28.57	0	0.00	28.60	3	957	0.31%
2019/09/10	0	0.00	2	27.85	27.85	-2	960	-0.21%
2019/09/09	0	0.00	1	27.80	27.85	-1	964	-0.10%
2019/09/06	1	28.00	1	28.35	28.15	0	959	0.00%
2019/09/05	1	28.65	1	28.20	28.20	0	952	0.00%
2019/09/04	1	28.30	0	0.00	28.30	1	944	0.11%
2019/09/03	1	27.80	0	0.00	27.80	1	937	0.11%
2019/09/02	1	27.10	0	0.00	27.50	1	931	0.11%
2019/08/21	0	0.00	1	26.75	26.90	-1	951	-0.11%
2019/08/13	0	0.00	5	28.30	28.35	-5	890	-0.56%
2019/08/06	0	0.00	9	28.50	28.55	-9	894	-1.01%
2019/07/16	0	0.00	5	30.35	30.45	-5	767	-0.65%
2019/07/10	1	31.65	0	0.00	31.65	1	758	0.13%
2019/07/05	4	31.70	0	0.00	31.70	4	819	0.49%
2019/06/26	0	0.00	3	31.00	31.00	-3	927	-0.32%
2019/06/20	1	31.65	0	0.00	31.65	1	955	0.10%
2019/06/19	2	31.50	0	0.00	31.40	2	974	0.21%
2019/06/17	0	0.00	1	31.40	31.40	-1	1,074	-0.09%
2019/06/13	1	31.05	0	0.00	31.00	1	1,146	0.09%
2019/06/05	1	31.50	0	0.00	31.40	1	1,234	0.08%
2019/06/04	0	0.00	8	30.95	30.85	-8	1,220	-0.66%
2019/05/29	1	31.35	1	31.10	31.10	0	1,283	0.00%
2019/05/28	0	0.00	2	31.20	31.90	-2	1,287	-0.16%
2019/05/24	3	30.87	0	0.00	30.85	3	1,323	0.23%
2019/05/23	0	0.00	1	30.80	30.85	-1	1,339	-0.07%
2019/05/22	0	0.00	1	30.95	30.95	-1	1,355	-0.07%
2019/05/21	1	30.90	0	0.00	30.90	1	1,376	0.07%
2019/05/20	2	30.68	0	0.00	30.70	2	1,438	0.14%
2019/05/15	0	0.00	1	29.80	29.80	-1	1,455	-0.07%
2019/05/14	0	0.00	2	28.85	29.75	-2	1,465	-0.14%
2019/05/13	0	0.00	30	29.40	29.25	-30	1,486	-2.02%
2019/05/03	5	30.95	0	0.00	31.00	5	1,736	0.29%
2019/04/26	0	0.00	150	30.12	30.15	-150	1,747	-8.58%	大賣/鉅額交易
2019/04/10	0	31.75	0	0.00	31.70	0	1,801	0.00%
2019/04/08	2	32.50	0	0.00	32.30	2	1,774	0.11%
2019/04/01	18	32.70	0	0.00	32.65	18	1,799	1.00%
2019/03/29	0	0.00	0	35.70	32.65	0	1,896	0.00%
2019/03/28	17	32.87	0	0.00	32.95	17	1,894	0.90%
2019/03/26	2	32.80	0	0.00	32.80	2	1,991	0.10%
2019/03/25	0	0.00	190	32.80	32.75	-190	2,000	-9.50%	大賣/鉅額交易
2019/03/22	0	0.00	1	33.40	33.35	-1	1,991	-0.05%
2019/03/21	126	33.62	0	0.00	33.55	126	1,984	6.35%	大買/鉅額交易
2019/03/20	30	33.27	6	33.25	33.25	24	1,958	1.23%
2019/03/19	2	34.15	2	34.00	33.90	0	1,903	0.00%
2019/03/18	0	0.00	3	33.90	34.10	-3	1,888	-0.16%
2019/03/15	105	33.69	0	0.00	33.80	105	1,858	5.65%	大買/鉅額交易
2019/03/14	1	33.05	0	0.00	32.85	1	1,802	0.06%
2019/03/13	5	32.80	0	0.00	32.85	5	1,819	0.27%
2019/03/12	45	32.81	2	32.88	32.85	43	1,832	2.35%
2019/03/08	0	0.00	1	32.40	32.55	-1	1,901	-0.05%
2019/03/07	0	0.00	1	32.25	32.10	-1	1,949	-0.05%
2019/03/06	3	32.77	0	0.00	32.70	3	1,963	0.15%
2019/03/05	1	33.00	0	0.00	33.00	1	1,977	0.05%
2019/03/04	5	32.76	0	0.00	33.00	5	1,990	0.25%
2019/02/22	1	32.40	0	0.00	32.40	1	2,085	0.05%
2019/02/21	0	0.00	3	32.45	32.35	-3	2,084	-0.14%
2019/02/20	1	32.45	0	0.00	32.35	1	2,091	0.05%
2019/02/19	2	32.45	0	0.00	32.25	2	2,107	0.09%
2019/02/18	0	0.00	10	31.68	31.65	-10	2,156	-0.46%
2019/02/15	10	31.10	0	0.00	31.10	10	2,327	0.43%
2019/02/13	0	0.00	2	31.65	31.65	-2	2,380	-0.08%
2019/02/11	1	32.70	0	0.00	31.70	1	2,402	0.04%
2019/01/30	1	32.50	1	32.40	32.30	0	2,353	0.00%
2019/01/29	0	0.00	3	31.98	32.10	-3	2,364	-0.13%
2019/01/28	2	31.83	0	0.00	32.10	2	2,396	0.08%
2019/01/25	2	31.88	3	31.73	31.60	-1	2,453	-0.04%
2019/01/24	1	30.95	8	31.61	31.75	-7	2,469	-0.28%
2019/01/23	2	30.68	1	30.60	30.60	1	2,408	0.04%
2019/01/22	1	30.40	3	30.40	30.45	-2	2,456	-0.08%
2019/01/21	0	0.00	3	30.35	30.35	-3	2,512	-0.12%
2019/01/18	1	30.75	0	0.00	30.55	1	2,564	0.04%
2019/01/16	7	30.59	5	30.60	30.45	2	2,711	0.07%
2019/01/14	1	31.20	0	0.00	30.65	1	2,778	0.04%
2019/01/10	3	31.50	0	0.00	31.30	3	2,894	0.10%
2019/01/09	1	31.95	2	31.78	31.55	-1	2,931	-0.03%
2019/01/08	0	0.00	1	31.60	31.65	-1	2,978	-0.03%
2019/01/07	3	30.85	0	0.00	31.15	3	3,001	0.10%
2019/01/04	0	0.00	1	30.30	30.10	-1	3,074	-0.03%
2019/01/03	0	0.00	2	30.90	30.60	-2	3,196	-0.06%
2018/12/27	0	0.00	1	31.30	31.10	-1	3,482	-0.03%
2018/12/24	1	32.15	0	0.00	31.70	1	4,019	0.02%
2018/12/22	2	31.83	14	31.84	32.00	-12	4,175	-0.29%
2018/12/21	2	30.55	0	0.00	30.55	2	4,397	0.05%
2018/12/20	0	0.00	3	30.22	30.20	-3	4,750	-0.06%
2018/12/19	9	30.15	9	30.38	30.40	0	5,218	0.00%
2018/12/17	1	31.50	0	0.00	31.55	1	6,366	0.02%
2018/12/12	1	31.70	1	31.60	31.60	0	6,823	0.00%
2018/12/07	3	31.90	0	0.00	31.85	3	7,157	0.04%
2018/12/06	8	32.09	0	0.00	31.80	8	7,305	0.11%
2018/12/05	5	32.55	1	32.70	32.55	4	7,288	0.05%
2018/12/04	10	33.65	3	33.30	33.20	7	7,306	0.10%
2018/12/03	0	0.00	8	33.11	33.35	-8	7,334	-0.11%
2018/11/30	1	32.30	23	31.99	32.55	-22	7,303	-0.30%
2018/11/29	4	32.45	0	0.00	32.00	4	7,271	0.06%
2018/11/28	0	0.00	7	32.13	32.15	-7	7,251	-0.10%
2018/11/27	6	32.06	0	0.00	32.15	6	7,246	0.08%
2018/11/26	1	31.80	3	31.58	32.60	-2	7,229	-0.03%
2018/11/23	2	32.48	1	32.40	32.30	1	7,153	0.01%
2018/11/22	2	33.70	0	0.00	33.10	2	7,104	0.03%
2018/11/20	10	33.90	2	33.85	33.75	8	7,098	0.11%
2018/11/16	1	34.35	1	34.45	34.30	0	7,224	0.00%
2018/11/15	12	34.33	0	0.00	35.00	12	7,199	0.17%
2018/11/14	1	35.05	5	33.20	34.70	-4	7,090	-0.06%
2018/11/13	1	31.50	0	0.00	32.50	1	6,940	0.01%
2018/11/12	1	32.15	2	32.55	32.15	-1	6,896	-0.01%
2018/11/09	15	32.80	2	32.85	32.85	13	6,888	0.19%
2018/11/08	0	0.00	6	33.94	33.70	-6	6,882	-0.09%
2018/11/07	1	33.50	0	0.00	33.60	1	6,873	0.01%
2018/11/06	6	33.40	5	33.95	33.20	1	6,893	0.01%
2018/11/05	5	33.50	0	0.00	33.50	5	6,873	0.07%
2018/11/02	1	33.90	11	34.00	33.60	-10	6,841	-0.15%
2018/11/01	28	33.35	25	33.66	33.20	3	6,788	0.04%
2018/10/31	15	33.19	5	33.05	33.10	10	6,772	0.15%
2018/10/30	19	32.73	15	32.63	32.95	4	6,745	0.06%
2018/10/29	1	32.15	6	31.93	32.10	-5	6,710	-0.07%
2018/10/26	3	31.62	8	31.85	31.20	-5	6,671	-0.07%
2018/10/25	1	32.25	2	32.03	32.00	-1	6,643	-0.02%
2018/10/24	4	34.31	4	34.21	33.90	0	6,592	0.00%
2018/10/23	1	35.25	0	0.00	35.00	1	6,544	0.02%
2018/10/19	2	35.20	2	35.35	35.35	0	6,575	0.00%
2018/10/18	3	36.10	0	0.00	36.10	3	6,551	0.05%
2018/10/17	1	35.85	22	35.95	35.95	-21	6,503	-0.32%
2018/10/16	12	37.16	10	36.20	36.20	2	6,460	0.03%
2018/10/15	2	37.25	3	37.37	37.45	-1	6,432	-0.02%
2018/10/12	1	36.85	0	0.00	37.20	1	6,407	0.02%
2018/10/11	3	35.77	10	36.06	35.45	-7	6,363	-0.11%
2018/10/09	27	39.47	32	39.72	39.15	-5	6,285	-0.08%
2018/10/08	2	39.83	2	39.53	39.70	0	6,244	0.00%
2018/10/05	24	40.22	20	40.43	39.90	4	6,184	0.06%
2018/10/04	22	41.51	31	41.45	41.50	-9	6,058	-0.15%
2018/10/03	54	42.83	35	42.48	40.80	19	5,932	0.32%
2018/10/02	22	44.03	22	44.49	43.70	0	5,675	0.00%
2018/10/01	4	44.89	13	44.76	44.85	-9	5,602	-0.16%
2018/09/28	17	45.43	16	46.43	45.10	1	5,451	0.02%
2018/09/27	43	47.05	32	46.90	46.60	11	5,147	0.21%
2018/09/26	66	46.84	14	46.51	46.90	52	4,805	1.08%
2018/09/25	15	46.16	59	45.13	46.40	-44	4,335	-1.01%
2018/09/21	17	41.96	9	41.83	42.30	8	3,498	0.23%
2018/09/20	2	39.00	1	39.85	39.80	1	3,132	0.03%
2018/09/19	6	39.02	0	38.75	38.65	6	2,957	0.20%
2018/09/18	2	38.35	3	38.02	38.50	-1	2,880	-0.03%
2018/09/17	21	38.00	6	38.07	38.00	15	2,791	0.54%
2018/09/14	1	35.75	1	36.15	36.40	0	2,698	0.00%
2018/09/13	9	36.62	3	36.57	36.75	6	2,680	0.22%
2018/09/12	3	36.08	16.8	35.90	36.10	-13.8	2,597	-0.53%
2018/09/11	0	0.00	1	34.00	34.00	-1	2,540	-0.04%
2018/09/10	2	34.03	1	34.20	33.95	1	2,706	0.04%
2018/09/07	3	35.07	0	0.00	34.85	3	2,729	0.11%
2018/09/04	0	0.00	0.2	35.30	34.85	-0.2	3,190	-0.01%
2018/08/29	0	0.00	4	35.86	35.80	-4	3,298	-0.12%
2018/08/28	6	35.88	2	35.90	35.80	4	3,362	0.12%
2018/08/24	8	36.31	17	36.29	36.15	-9	3,567	-0.25%
2018/08/23	3	37.47	17	36.24	37.40	-14	3,634	-0.39%
2018/08/20	0	0.00	4	34.20	33.90	-4	3,643	-0.11%
2018/08/17	0	0.00	2	35.60	35.00	-2	3,649	-0.05%
2018/08/15	2	37.15	0	0.00	35.85	2	3,712	0.05%
2018/08/14	6	36.75	0	0.00	36.95	6	3,765	0.16%
2018/08/13	11	37.48	1.3	36.59	36.75	9.7	3,833	0.25%
2018/08/10	2	38.30	0	0.00	38.20	2	3,843	0.05%
2018/08/08	1	38.80	0	0.00	38.20	1	3,936	0.03%
2018/08/07	1	38.50	8	38.33	38.10	-7	4,197	-0.17%
2018/08/06	8.3	37.67	6	38.07	38.15	2.3	4,249	0.05%
2018/08/02	5	37.50	1	37.70	37.55	4	4,536	0.09%
2018/08/01	0	0.00	2	37.65	38.40	-2	4,782	-0.04%
2018/07/31	5	38.29	3	38.27	38.20	2	4,835	0.04%
2018/07/30	5	38.50	5	38.58	38.25	0	4,957	0.00%
2018/07/27	1	38.20	0	0.00	38.20	1	5,125	0.02%
2018/07/26	3	36.70	15	37.47	38.50	-12	5,470	-0.22%
2018/07/25	1	36.35	53	36.83	36.85	-52	5,771	-0.90%
2018/07/24	1	35.40	2	35.90	35.70	-1	6,003	-0.02%
2018/07/18	1	36.80	1	36.70	36.55	0	7,800	0.00%
2018/07/17	1	39.30	0	0.00	39.10	1	8,181	0.01%
2018/07/11	0	0.00	10	38.80	38.65	-10	9,318	-0.11%
2018/07/10	15	38.40	0	0.00	38.50	15	9,545	0.16%
2018/07/05	0	0.00	1	38.55	37.65	-1	10,533	-0.01%
2018/07/03	2	39.00	8	39.00	38.75	-6	11,782	-0.05%
2018/07/02	10	39.00	0	0.00	39.15	10	12,173	0.08%
2018/06/28	1	38.60	1	38.35	38.30	0	13,707	0.00%
2018/06/27	3	38.73	3	38.50	38.45	0	14,509	0.00%
2018/06/26	2	37.85	0	0.00	37.90	2	14,969	0.01%
2018/06/25	26	39.51	1	39.30	38.60	25	14,985	0.17%
2018/06/22	1	40.45	1	40.55	40.35	0	14,959	0.00%
2018/06/21	16	40.89	3	40.70	40.70	13	14,952	0.09%
2018/06/20	27	40.75	6	41.33	41.05	21	14,944	0.14%
2018/06/19	4	42.85	9	42.67	41.90	-5	14,860	-0.03%
2018/06/15	6	41.69	4	41.74	41.35	2	14,688	0.01%
2018/06/14	14	43.43	7	42.36	41.80	7	14,634	0.05%
2018/06/13	13	42.09	45	41.74	43.00	-32	14,427	-0.22%
2018/06/12	29	40.61	0	0.00	40.55	29	14,155	0.20%
2018/06/11	0	0.00	12	41.73	41.50	-12	14,102	-0.09%
2018/06/08	27	40.75	0	0.00	40.60	27	14,092	0.19%
2018/06/07	1	41.70	2	41.50	41.40	-1	14,066	-0.01%
2018/06/06	1	42.10	2	41.90	41.70	-1	14,083	-0.01%
2018/06/05	0	0.00	1	42.05	41.50	-1	14,052	-0.01%
2018/06/04	1	42.15	8	42.18	41.65	-7	13,996	-0.05%
2018/06/01	12	40.82	11	41.60	41.45	1	13,910	0.01%
2018/05/31	0	0.00	19	41.10	40.00	-19	13,811	-0.14%
2018/05/30	17	41.01	0	0.00	40.80	17	13,763	0.12%
2018/05/29	1	41.85	2	41.90	41.80	-1	13,790	-0.01%
2018/05/25	0	0.00	2	41.40	41.30	-2	13,857	-0.01%
2018/05/24	6	41.78	0	0.00	41.80	6	13,877	0.04%
2018/05/23	1	42.05	1	42.75	41.65	0	14,037	0.00%
2018/05/22	1	42.60	2	42.50	42.60	-1	14,005	-0.01%
2018/05/21	2.2	42.44	2	42.48	42.35	0.2	13,977	0.00%
2018/05/18	1	41.55	20	41.85	41.95	-19	13,920	-0.14%
2018/05/17	15	41.15	2	41.15	41.00	13	13,925	0.09%
2018/05/16	1	42.05	4	41.63	41.55	-3	13,931	-0.02%
2018/05/15	10	42.35	17	42.24	41.90	-7	14,067	-0.05%
2018/05/11	11	40.12	11	39.93	39.20	0	14,013	0.00%
2018/05/10	14	39.22	2	39.58	39.05	12	14,003	0.09%
2018/05/09	11	39.81	33	39.52	40.50	-22	13,898	-0.16%
2018/05/08	12	39.47	3	39.13	39.35	9	13,790	0.07%
2018/05/07	21	39.50	7	39.99	39.50	14	13,729	0.10%
2018/05/04	8	39.57	12	39.56	39.50	-4	13,639	-0.03%
2018/05/03	11	38.30	12	38.38	38.85	-1	13,515	-0.01%
2018/05/02	146	40.45	17	41.58	40.35	129	13,210	0.98%	大買/鉅額交易
2018/04/30	8	44.76	3	44.98	44.80	5	12,872	0.04%
2018/04/27	21	42.65	6	43.16	43.95	15	12,666	0.12%
2018/04/26	12	44.80	63	44.40	42.60	-51	12,442	-0.41%
2018/04/25	8	48.01	51	47.61	47.30	-43	11,987	-0.36%
2018/04/24	54	50.35	17	49.03	48.55	37	11,725	0.32%
2018/04/23	8	48.45	34	46.72	50.00	-26	10,956	-0.24%
2018/04/20	8	46.11	2	46.75	45.75	6	10,518	0.06%
2018/04/19	15	46.04	73	46.10	45.75	-58	10,238	-0.57%
2018/04/18	18	45.33	31	45.61	45.05	-13	9,880	-0.13%
2018/04/17	24	45.49	15	45.59	44.20	9	9,674	0.09%
2018/04/16	9	43.07	47	42.31	43.30	-38	9,341	-0.41%
2018/04/13	12	44.57	7.8	43.13	42.70	4.2	9,143	0.05%
2018/04/12	28	45.02	26	44.92	45.00	2	8,970	0.02%
2018/04/11	31	45.07	18	45.09	45.75	13	8,742	0.15%
2018/04/10	35	45.24	49	44.46	45.80	-14	8,194	-0.17%
2018/04/09	5	42.68	12	43.92	44.30	-7	7,423	-0.09%
2018/04/03	23	39.56	16	39.98	40.30	7	7,016	0.10%
2018/04/02	43	40.31	44	39.87	39.00	-1	6,619	-0.02%
2018/03/31	73	38.32	59	38.90	39.70	14	6,123	0.23%
2018/03/30	53	36.35	24	36.63	37.00	29	5,122	0.57%
2018/03/29	8	32.71	5	32.21	33.65	3	4,311	0.07%
2018/03/28	2	31.25	1	31.20	31.35	1	3,816	0.03%
2018/03/27	1	30.55	3	30.53	30.70	-2	3,733	-0.05%
2018/03/26	1	29.65	0	0.00	29.80	1	3,683	0.03%
2018/03/23	1	29.70	11	29.69	29.30	-10	3,660	-0.27%
2018/03/22	0	0.00	3	30.37	30.15	-3	3,617	-0.08%
2018/03/19	1	29.95	1	29.95	30.00	0	3,609	0.00%
2018/03/16	0	0.00	1	29.85	30.15	-1	3,608	-0.03%
2018/03/15	1	29.85	6	29.91	29.90	-5	3,603	-0.14%
2018/03/14	4	29.89	0	0.00	29.85	4	3,596	0.11%
2018/03/13	0	0.00	1	29.65	29.70	-1	3,580	-0.03%
2018/03/12	5	29.54	3	29.25	29.50	2	3,579	0.06%
2018/03/08	5	30.00	0	0.00	30.00	5	3,559	0.14%
2018/03/07	1	29.95	1	30.20	29.85	0	3,561	0.00%
2018/03/06	2	30.30	4	30.45	30.10	-2	3,560	-0.06%
2018/03/05	1	30.20	4	30.55	30.10	-3	3,595	-0.08%
2018/03/02	6	31.08	2	31.43	31.15	4	3,556	0.11%
2018/03/01	3	31.60	1	31.80	31.70	2	3,528	0.06%
2018/02/27	1	31.10	3	31.05	31.20	-2	3,427	-0.06%
2018/02/26	3	31.62	2	31.70	31.65	1	3,387	0.03%
2018/02/23	7	31.76	2	31.60	31.45	5	3,335	0.15%
2018/02/22	0	0.00	2	30.60	30.65	-2	3,147	-0.06%
2018/02/21	3	30.57	4	30.40	30.60	-1	3,131	-0.03%
2018/02/12	1	29.65	5	29.73	29.70	-4	3,099	-0.13%
2018/02/09	1	29.25	40	28.90	29.80	-39	3,090	-1.26%
2018/02/08	1	30.00	0	0.00	29.90	1	3,086	0.03%
2018/02/07	30	30.71	4	30.78	30.40	26	3,048	0.85%
2018/02/06	9	30.01	6	30.05	29.65	3	2,875	0.10%
2018/02/05	4	30.26	1	29.50	30.85	3	2,706	0.11%
2018/02/02	21	31.01	1	30.70	30.75	20	2,687	0.74%
2018/02/01	5	30.40	1	30.55	30.45	4	2,709	0.15%
2018/01/31	11	30.90	6	29.39	31.00	5	2,708	0.18%
2018/01/30	2	29.80	8	29.85	29.60	-6	2,567	-0.23%
2018/01/29	4	30.48	6	30.30	30.40	-2	2,545	-0.08%
2018/01/26	3	30.28	40	30.20	30.40	-37	2,522	-1.47%
2018/01/25	12	30.28	61	30.06	29.90	-49	2,572	-1.91%
2018/01/24	1	29.65	1	29.60	29.65	0	2,502	0.00%
2018/01/23	3	29.70	5	29.85	29.75	-2	2,470	-0.08%
2018/01/19	2	29.00	0	0.00	29.00	2	2,351	0.09%
2018/01/18	1	28.25	0	0.00	28.15	1	2,366	0.04%
2018/01/17	1	28.30	0	0.00	28.40	1	2,387	0.04%
2018/01/16	0	0.00	1	28.25	28.50	-1	2,388	-0.04%
2018/01/15	3	28.45	0	0.00	28.40	3	2,398	0.13%
2018/01/12	0	0.00	2	29.05	29.10	-2	2,402	-0.08%
2018/01/11	2	28.98	2	29.08	28.90	0	2,414	0.00%
2018/01/10	4	28.94	0	0.00	28.90	4	2,392	0.17%
2018/01/09	1	29.05	3	29.55	29.35	-2	2,372	-0.08%
2018/01/08	1	29.65	2	29.53	29.65	-1	2,358	-0.04%
2018/01/05	5	28.86	0	0.00	29.05	5	2,311	0.22%
2018/01/04	3	28.80	8	28.80	28.70	-5	2,287	-0.22%
2018/01/03	21	29.01	1	29.00	28.95	20	2,282	0.88%
2018/01/02	0	0.00	1	28.35	28.70	-1	2,234	-0.04%