新光鋼 (2031)-兆豐-南京券商分點個股進出

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
61.3
漲跌
▲0.3
漲幅
+0.49%
成交量
1,672張
產業
上市鋼鐵類股▼0.29%
552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－兆豐-南京券商分點個股進出

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

兆豐-南京券商分點個股進出
兆豐-南京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
2024/05/03	1	61.20	0	0.00	61.30	1	3,063	0.03%
2024/05/02	2	61.25	0	0.00	61.00	2	3,052	0.07%
2024/04/26	0	0.00	1	57.50	57.50	-1	2,963	-0.03%
2024/04/25	2	57.10	1	57.50	57.10	1	2,960	0.03%
2024/04/18	1	60.20	1	60.50	60.20	0	2,951	0.00%
2024/04/17	0	0.00	2	59.60	59.20	-2	2,937	-0.07%
2024/04/16	3	58.30	0	0.00	58.40	3	2,947	0.10%
2024/04/15	0	0.00	3	60.90	60.00	-3	2,937	-0.10%
2024/04/12	2	60.30	0	0.00	60.10	2	2,946	0.07%
2024/04/10	0	0.00	2	63.50	61.70	-2	2,937	-0.07%
2024/04/09	1	64.20	0	0.00	64.40	1	2,904	0.03%
2024/04/08	1	62.50	1	61.70	61.80	0	2,827	0.00%
2024/03/27	0	0.00	5	62.80	62.90	-5	3,124	-0.16%
2024/03/21	1	63.50	1	63.40	63.10	0	4,125	0.00%
2024/03/20	0	0.00	1	63.20	61.90	-1	4,344	-0.02%
2024/03/19	1	64.50	0	0.00	64.60	1	4,273	0.02%
2024/03/14	0	0.00	3	60.30	60.10	-3	4,101	-0.07%
2024/03/13	0	0.00	1	60.10	60.10	-1	4,100	-0.02%
2024/03/08	0	0.00	1	62.50	61.20	-1	4,041	-0.02%
2024/03/07	0	0.00	3	64.50	64.50	-3	4,007	-0.07%
2024/03/04	5	68.14	0	0.00	66.20	5	3,929	0.13%
2024/02/27	0	0.00	1	65.20	64.80	-1	3,652	-0.03%
2024/02/26	3	64.80	2	64.70	65.60	1	3,587	0.03%
2024/02/23	0	0.00	5	61.50	62.80	-5	3,454	-0.14%
2024/02/02	1	56.70	0	0.00	56.70	1	3,154	0.03%
2023/12/28	5	58.20	12	58.60	58.20	-7	2,881	-0.24%
2023/12/27	0	0.00	5	61.80	60.60	-5	2,802	-0.18%
2023/12/21	12	61.77	5	61.00	61.70	7	2,485	0.28%
2023/12/18	29	57.82	25	57.08	58.00	4	1,870	0.21%
2023/12/15	17	55.85	11	56.24	56.40	6	1,433	0.42%
2023/12/08	2	50.90	0	0.00	51.00	2	1,210	0.17%
2023/12/04	0	0.00	10	51.60	51.80	-10	1,156	-0.86%
2023/11/29	0	0.00	2	49.93	49.85	-2	1,133	-0.18%
2023/11/22	2	49.05	0	0.00	49.10	2	1,126	0.18%
2023/11/21	0	0.00	2	49.35	49.35	-2	1,117	-0.18%
2023/10/30	0	0.00	5	47.60	47.40	-5	1,604	-0.31%
2023/10/12	5	46.20	0	0.00	46.80	5	1,908	0.26%
2023/10/11	0	0.00	1	46.10	46.10	-1	1,913	-0.05%
2023/09/26	1	47.90	0	0.00	48.00	1	1,980	0.05%
2023/09/21	1	49.25	0	0.00	49.20	1	2,008	0.05%
2023/09/07	1	48.80	0	0.00	47.85	1	2,138	0.05%
2023/09/05	1	49.70	2	48.95	49.00	-1	2,181	-0.05%
2023/09/04	1	49.45	0	0.00	49.35	1	2,181	0.05%
2023/08/24	0	0.00	1	45.45	45.30	-1	2,316	-0.04%
2023/08/14	5	48.50	0	0.00	47.85	5	2,807	0.18%
2023/08/10	5	51.10	0	0.00	50.60	5	2,767	0.18%
2023/08/04	0	0.00	1	52.80	52.00	-1	2,689	-0.04%
2023/08/02	4	50.24	0	0.00	50.60	4	2,621	0.15%
2023/08/01	2	49.50	1	49.55	50.00	1	2,511	0.04%
2023/07/17	2	44.00	3	44.53	44.85	-1	3,713	-0.03%
2023/07/12	0	0.00	1	43.20	43.15	-1	3,768	-0.03%
2023/07/10	0	0.00	2	43.85	43.70	-2	3,759	-0.05%
2023/07/06	0	0.00	1	45.60	45.00	-1	3,756	-0.03%
2023/07/05	1	46.45	1	46.60	46.50	0	3,749	0.00%
2023/07/04	0	0.00	1	47.10	46.90	-1	3,755	-0.03%
2023/06/30	1	46.30	0	0.00	46.30	1	3,769	0.03%
2023/06/29	1	46.70	1	47.20	46.60	0	3,772	0.00%
2023/06/27	1	46.40	0	0.00	46.30	1	3,799	0.03%
2023/06/19	2	47.25	0	0.00	47.25	2	3,921	0.05%
2023/06/13	0	0.00	2	46.75	46.70	-2	4,041	-0.05%
2023/06/08	2	48.83	1	49.25	48.80	1	3,977	0.03%
2023/06/07	0	0.00	1	49.05	49.05	-1	3,985	-0.03%
2023/06/06	0	0.00	0	48.50	48.55	0	3,975	0.00%
2023/06/02	2	48.15	0	0.00	47.70	2	3,930	0.05%
2023/05/26	0	0.00	2	49.28	48.90	-2	3,918	-0.05%
2023/05/25	2	49.95	0	0.00	50.10	2	3,906	0.05%
2023/05/23	3	49.77	2	49.73	49.50	1	3,834	0.03%
2023/05/22	2	46.38	2	46.73	47.20	0	3,703	0.00%
2023/05/17	3	45.57	0	0.00	46.10	3	3,375	0.09%
2023/05/09	0	0.00	3	45.02	44.75	-3	3,377	-0.09%
2023/05/05	1	47.00	6	47.14	47.05	-5	3,362	-0.15%
2023/05/04	5	46.70	0	0.00	46.70	5	3,347	0.15%
2023/05/03	0	0.00	1	47.20	47.20	-1	3,391	-0.03%
2023/05/02	0	0.00	2	47.13	47.45	-2	3,457	-0.06%
2023/04/28	1	48.90	0	0.00	48.85	1	3,432	0.03%
2023/04/27	2	48.73	1	49.50	49.65	1	3,416	0.03%
2023/04/26	0	0.00	4	47.93	47.95	-4	3,343	-0.12%
2023/04/25	6	49.15	2	48.15	48.20	4	3,305	0.12%
2023/04/24	3	50.07	7	52.16	49.80	-4	3,135	-0.13%
2023/04/21	10	51.26	6	52.03	53.60	4	2,823	0.14%
2023/04/20	0	0.00	8	48.34	48.80	-8	2,378	-0.34%
2023/04/17	1	46.35	1	45.70	47.00	0	2,185	0.00%
2023/04/07	1	46.75	0	0.00	46.55	1	2,195	0.05%
2023/03/29	0	0.00	2	47.95	47.65	-2	2,498	-0.08%
2023/03/24	4	47.75	0	0.00	48.00	4	2,580	0.15%
2023/03/23	0	0.00	10	48.20	48.00	-10	2,648	-0.38%
2023/03/22	1	47.00	1	48.00	47.70	0	2,646	0.00%
2023/03/21	0	0.00	2	47.25	47.50	-2	2,725	-0.07%
2023/03/20	0	46.30	0	0.00	46.00	0	2,664	0.00%
2023/03/17	0	0.00	2	44.85	45.70	-2	2,651	-0.08%
2023/03/16	1	43.75	0	0.00	43.60	1	2,569	0.04%
2023/03/15	1	44.70	0	0.00	44.75	1	2,572	0.04%
2023/03/13	1	44.15	1	45.15	45.50	0	2,555	0.00%
2023/03/10	1	45.40	11	44.72	45.15	-10	2,546	-0.39%
2023/03/02	1	44.80	8	44.98	45.25	-7	2,549	-0.27%
2023/03/01	1	43.70	0	0.00	43.30	1	2,504	0.04%
2023/02/23	0	0.00	1	44.80	44.75	-1	2,465	-0.04%
2023/02/22	2	44.45	0	0.00	44.25	2	2,466	0.08%
2023/02/16	4	45.41	0	0.00	45.35	4	2,625	0.15%
2023/02/15	0	0.00	1	45.25	44.90	-1	2,634	-0.04%
2023/02/13	0	0.00	3	45.20	44.55	-3	2,638	-0.11%
2023/02/10	1	45.35	0	0.00	45.00	1	2,609	0.04%
2023/02/09	1	46.60	1	46.15	45.90	0	2,581	0.00%
2023/02/07	0	0.00	1	47.10	47.05	-1	2,548	-0.04%
2023/02/06	2	46.60	1	46.90	46.90	1	2,534	0.04%
2023/02/03	7	47.20	7	47.50	47.60	0	2,504	0.00%
2023/02/02	11	47.48	2	47.60	47.45	9	2,481	0.36%
2023/02/01	11	48.14	4	47.85	47.90	7	2,475	0.28%
2023/01/31	7	48.13	11	48.21	48.40	-4	2,415	-0.17%
2023/01/30	7	46.08	9	46.41	46.60	-2	2,314	-0.09%
2023/01/16	0	0.00	1	44.95	44.15	-1	2,237	-0.04%
2023/01/13	2	44.58	0	0.00	44.70	2	2,224	0.09%
2023/01/12	5	44.58	6	44.68	44.85	-1	2,243	-0.04%
2023/01/11	4	44.24	2	44.50	43.80	2	2,195	0.09%
2023/01/10	1	43.50	1	43.80	43.50	0	2,173	0.00%
2023/01/09	1	43.65	2	43.95	43.80	-1	2,168	-0.05%
2023/01/06	0	0.00	1	43.10	42.95	-1	2,146	-0.05%
2023/01/04	3	43.80	1	43.65	43.50	2	2,150	0.09%
2022/12/30	2	42.75	2	43.00	42.90	0	2,126	0.00%
2022/12/29	0	0.00	2	42.00	42.00	-2	2,104	-0.10%
2022/12/27	1	43.60	1	43.50	43.30	0	2,072	0.00%
2022/12/26	2	43.50	1	43.75	43.80	1	2,068	0.05%
2022/12/23	1	43.60	1	44.10	44.00	0	2,043	0.00%
2022/12/22	4	43.10	6	42.83	44.25	-2	1,970	-0.10%
2022/12/21	0	0.00	3	41.52	41.55	-3	1,821	-0.16%
2022/12/20	3	40.87	1	41.70	40.35	2	1,741	0.11%
2022/12/19	2	41.00	1	41.70	41.70	1	1,730	0.06%
2022/12/16	1	42.05	0	0.00	42.00	1	1,698	0.06%
2022/12/15	0	0.00	2	41.20	42.10	-2	1,633	-0.12%
2022/12/14	2	40.70	0	0.00	40.50	2	1,535	0.13%
2022/12/13	4	41.71	4	41.75	41.70	0	1,483	0.00%
2022/12/07	0	0.00	2	39.50	37.85	-2	1,363	-0.15%
2022/12/06	4	38.90	5	39.60	38.75	-1	1,348	-0.07%
2022/12/05	5	39.30	2	39.25	39.30	3	1,372	0.22%
2022/11/30	1	37.95	1	38.15	37.95	0	1,509	0.00%
2022/11/29	0	0.00	2	37.70	37.70	-2	1,505	-0.13%
2022/11/25	2	37.50	2	38.25	37.25	0	1,502	0.00%
2022/11/22	2	37.30	0	0.00	37.35	2	1,476	0.14%
2022/11/16	4	37.70	2	36.85	37.35	2	1,476	0.14%
2022/11/15	0	0.00	5	36.48	37.50	-5	1,428	-0.35%
2022/11/14	0	0.00	3	35.10	35.20	-3	1,319	-0.23%
2022/11/10	2	34.35	4	34.29	34.40	-2	1,308	-0.15%
2022/11/09	3	35.10	0	0.00	35.00	3	1,337	0.22%
2022/11/07	0	0.00	2	35.75	35.70	-2	1,487	-0.13%
2022/10/28	2	34.30	0	0.00	34.15	2	1,581	0.13%
2022/10/20	4	33.90	4	34.78	36.00	0	1,839	0.00%
2022/10/18	0	0.00	3	34.80	35.15	-3	1,805	-0.17%
2022/10/17	3	33.32	3	33.82	34.40	0	1,812	0.00%
2022/10/14	0	0.00	5	34.22	34.50	-5	1,817	-0.28%
2022/10/13	7	33.10	6	33.19	33.20	1	1,846	0.05%
2022/10/11	2	33.90	2	34.30	34.80	0	1,885	0.00%
2022/10/06	2	34.48	2	34.78	34.95	0	1,893	0.00%
2022/10/04	0	0.00	1	34.30	34.30	-1	1,933	-0.05%
2022/10/03	1	33.00	1	33.50	33.30	0	1,919	0.00%
2022/09/30	2	32.95	2	33.45	34.00	0	1,920	0.00%
2022/09/29	2	34.05	0	0.00	33.95	2	1,925	0.10%
2022/09/27	2	33.80	3	34.50	34.90	-1	2,006	-0.05%
2022/09/26	8	35.20	2	34.45	34.45	6	2,027	0.30%
2022/09/23	1	37.30	2	37.90	36.90	-1	2,042	-0.05%
2022/09/22	1	36.80	0	0.00	36.80	1	2,065	0.05%
2022/09/20	2	37.55	0	0.00	37.60	2	2,091	0.10%
2022/09/13	0	39.53	0	0.00	39.80	0	2,205	0.00%
2022/09/08	1	36.80	6	37.98	38.80	-5	2,242	-0.22%
2022/09/07	6	37.48	7	37.40	36.30	-1	2,193	-0.05%
2022/09/05	0	0.00	5	36.45	36.20	-5	2,131	-0.23%
2022/09/02	2	36.93	0	0.00	36.90	2	2,156	0.09%
2022/08/29	3	37.45	2	37.60	37.60	1	2,222	0.04%
2022/08/25	2	38.50	0	0.00	38.65	2	2,230	0.09%
2022/08/24	1	38.95	5	39.17	39.05	-4	2,223	-0.18%
2022/08/23	2	38.10	0	0.00	37.95	2	2,223	0.09%
2022/08/22	2	38.45	1	38.55	38.55	1	2,251	0.04%
2022/08/16	2	39.25	2	39.60	39.30	0	2,309	0.00%
2022/08/12	1	37.80	3	38.13	38.20	-2	2,268	-0.09%
2022/08/11	0	0.00	2	36.70	36.80	-2	2,251	-0.09%
2022/08/09	1	35.10	2	35.35	35.55	-1	2,351	-0.04%
2022/08/08	2	34.43	2	34.93	35.45	0	2,421	0.00%
2022/08/05	0	0.00	1	35.20	35.30	-1	2,517	-0.04%
2022/08/04	3	34.48	2	34.63	34.60	1	2,699	0.04%
2022/08/03	5	35.79	0	0.00	35.20	5	2,871	0.17%
2022/08/02	0	0.00	5	36.59	36.55	-5	2,922	-0.17%
2022/08/01	6	37.09	7	37.21	37.85	-1	2,926	-0.03%
2022/07/26	1	35.30	0	0.00	35.20	1	3,052	0.03%
2022/07/25	0	35.50	0	0.00	35.95	0	3,074	0.00%
2022/07/21	2	35.55	0	0.00	35.70	2	3,169	0.06%
2022/07/20	1	35.85	0	0.00	36.00	1	3,284	0.03%
2022/07/19	0	36.35	3	36.05	36.15	-3	3,335	-0.09%
2022/07/18	10	34.55	7	34.77	35.00	3	3,363	0.09%
2022/07/15	1	33.90	0	0.00	34.05	1	3,411	0.03%
2022/07/14	0	0.00	1	34.45	34.45	-1	3,619	-0.03%
2022/07/13	0	0.00	2	33.95	33.95	-2	3,715	-0.05%
2022/07/12	3	33.45	10	33.15	32.90	-7	3,854	-0.18%
2022/07/11	1	34.50	1	34.80	34.95	0	4,111	0.00%
2022/07/08	1	34.65	2	35.13	35.00	-1	4,425	-0.02%
2022/07/07	1	34.40	3	34.53	34.40	-2	4,531	-0.04%
2022/07/06	5	34.39	0	0.00	34.10	5	4,607	0.11%
2022/07/05	0	0.00	5	39.10	39.30	-5	4,714	-0.11%
2022/07/04	0	0.00	3	38.42	38.45	-3	4,741	-0.06%
2022/07/01	2	38.40	0	0.00	37.85	2	4,928	0.04%
2022/06/30	3	40.05	1	39.80	39.65	2	5,169	0.04%
2022/06/29	0	0.00	2	41.05	41.05	-2	5,248	-0.04%
2022/06/28	3	41.15	1	41.15	41.15	2	5,341	0.04%
2022/06/27	0	0.00	4	41.71	41.90	-4	5,411	-0.07%
2022/06/24	0	0.00	1	40.55	40.55	-1	5,472	-0.02%
2022/06/23	3	40.18	359	40.04	40.20	-356	5,563	-6.40%	大賣/鉅額交易
2022/06/22	4	41.08	0	0.00	40.60	4	5,704	0.07%
2022/06/21	1	42.00	2	42.50	42.35	-1	5,876	-0.02%
2022/06/20	3	43.72	9	42.84	41.50	-6	5,941	-0.10%
2022/06/17	2	44.00	1	44.50	44.15	1	5,929	0.02%
2022/06/16	2	45.25	8	46.36	45.00	-6	5,954	-0.10%
2022/06/15	2	47.23	2	47.73	46.55	0	5,954	0.00%
2022/06/13	3	47.43	0	0.00	47.25	3	6,048	0.05%
2022/06/10	8	49.03	0	0.00	48.80	8	6,117	0.13%
2022/06/09	1	49.90	0	0.00	49.85	1	6,213	0.02%
2022/06/07	0	0.00	1	50.70	50.70	-1	6,319	-0.02%
2022/06/06	0	0.00	2	50.45	50.30	-2	6,345	-0.03%
2022/06/02	13	49.87	0	0.00	49.65	13	6,427	0.20%
2022/06/01	0	0.00	1	50.50	50.20	-1	6,485	-0.02%
2022/05/31	2	49.80	0	0.00	49.90	2	6,505	0.03%
2022/05/30	1	50.00	1	50.50	50.20	0	6,532	0.00%
2022/05/27	0	0.00	13	49.72	49.70	-13	6,570	-0.20%
2022/05/26	1	48.65	1	49.15	48.75	0	6,797	0.00%
2022/05/25	18	48.24	2	48.30	48.55	16	6,898	0.23%
2022/05/24	2	48.55	0	0.00	48.15	2	6,930	0.03%
2022/05/23	14	49.01	3	49.37	48.95	11	6,917	0.16%
2022/05/20	1	48.60	2	48.93	48.65	-1	6,929	-0.01%
2022/05/19	3	48.50	1	48.30	48.30	2	7,060	0.03%
2022/05/18	1	49.45	2	49.95	50.00	-1	7,041	-0.01%
2022/05/17	1	48.85	1	49.35	48.95	0	6,988	0.00%
2022/05/16	10	49.28	5	49.36	48.90	5	6,957	0.07%
2022/05/13	18	49.76	2	49.90	49.70	16	6,918	0.23%
2022/05/12	4	50.15	54	50.82	50.00	-50	6,906	-0.72%
2022/05/11	12	54.21	1	55.60	52.40	11	6,732	0.16%
2022/05/09	4	58.65	1.1	58.39	58.00	3	6,529	0.05%
2022/05/06	7.1	60.49	3	60.90	60.40	4.1	6,495	0.06%
2022/05/05	2	62.20	4	62.78	62.40	-2	6,448	-0.03%
2022/05/04	6	62.18	2	62.25	62.00	4	6,383	0.06%
2022/05/03	4	63.15	3	63.57	63.50	1	6,305	0.02%
2022/04/29	1	64.70	2	64.90	64.40	-1	6,295	-0.02%
2022/04/28	5	65.04	1	66.00	64.20	4	6,285	0.06%
2022/04/27	4	64.05	6	64.88	65.00	-2	6,252	-0.03%
2022/04/26	9	65.34	7	65.89	65.10	2	6,193	0.03%
2022/04/25	5	67.32	0	0.00	66.10	5	6,069	0.08%
2022/04/22	3	69.37	3	70.03	69.40	0	5,992	0.00%
2022/04/21	2	69.50	0	0.00	69.50	2	5,952	0.03%
2022/04/20	6	70.55	118	69.91	71.40	-112	5,912	-1.89%	大賣/鉅額交易
2022/04/19	2	72.75	3	72.30	72.40	-1	5,733	-0.02%
2022/04/18	4	73.40	3	74.10	72.90	1	5,664	0.02%
2022/04/15	50	76.19	30	76.83	75.50	20	5,535	0.36%
2022/04/14	2	74.10	49	75.21	74.80	-47	5,271	-0.89%
2022/04/13	9	72.29	0	0.00	71.20	9	4,961	0.18%
2022/04/11	1	70.60	2	71.00	69.80	-1	4,768	-0.02%
2022/04/08	0	68.90	5	69.14	69.20	-5	4,625	-0.11%
2022/04/07	15	70.29	1	69.30	67.90	14	4,547	0.31%
2022/04/06	20	71.38	28	71.81	70.80	-8	4,326	-0.18%
2022/04/01	14	69.28	6	69.38	69.50	8	4,057	0.20%
2022/03/31	1	67.90	12	68.26	67.80	-11	3,960	-0.28%
2022/03/30	2	67.35	9	66.36	67.40	-7	3,881	-0.18%
2022/03/29	16	67.33	2	67.40	66.00	14	3,843	0.36%
2022/03/28	73	66.89	7	67.31	67.90	66	3,778	1.75%
2022/03/25	135	67.61	0	0.00	68.00	135	3,716	3.63%	大買/鉅額交易
2022/03/24	32	66.72	3	66.87	66.00	29	3,626	0.80%
2022/03/23	115	65.06	6	65.18	65.30	109	3,518	3.10%	大買/鉅額交易
2022/03/22	150	64.07	3	64.23	64.10	147	3,412	4.31%	大買/鉅額交易
2022/03/21	3	63.50	5	63.66	63.30	-2	3,357	-0.06%
2022/03/18	1	62.00	29	62.57	62.00	-28	3,338	-0.84%
2022/03/17	1	61.30	3	62.27	62.40	-2	3,326	-0.06%
2022/03/16	7	62.74	3	62.53	62.30	4	3,272	0.12%
2022/03/15	10	64.30	5	64.42	64.20	5	3,223	0.16%
2022/03/14	3	64.87	8	65.43	66.20	-5	3,167	-0.16%
2022/03/11	2	63.45	3	63.87	63.80	-1	3,076	-0.03%
2022/03/10	0	0.00	5	62.30	62.70	-5	3,000	-0.17%
2022/03/09	0	0.00	5	61.44	61.70	-5	2,973	-0.17%
2022/03/08	13	60.88	5	61.34	59.50	8	2,944	0.27%
2022/03/07	4	61.50	4	62.00	62.10	0	2,860	0.00%
2022/03/04	1	62.50	2	62.50	62.50	-1	2,805	-0.04%
2022/03/03	0	0.00	1	62.60	63.00	-1	2,793	-0.04%
2022/03/02	2	62.45	1	62.70	62.70	1	2,778	0.04%
2022/03/01	18	63.58	17	63.71	63.00	1	2,739	0.04%
2022/02/25	4	60.93	11	61.26	62.00	-7	2,577	-0.27%
2022/02/24	1	59.80	1	60.30	59.40	0	2,513	0.00%
2022/02/23	1	60.00	1	60.50	59.80	0	2,470	0.00%
2022/02/22	7	59.57	4	59.98	59.50	3	2,466	0.12%
2022/02/21	5	60.82	6	61.00	60.30	-1	2,430	-0.04%
2022/02/18	0	0.00	4	58.90	58.90	-4	2,301	-0.17%
2022/02/17	1	57.70	0	0.00	57.50	1	2,279	0.04%
2022/02/15	3	58.23	0	0.00	58.10	3	2,323	0.13%
2022/02/14	0	0.00	5	58.40	58.90	-5	2,375	-0.21%
2022/01/21	5	53.80	0	0.00	53.40	5	2,602	0.19%
2022/01/19	1	53.90	0	0.00	53.70	1	2,646	0.04%
2022/01/14	2	53.90	0	0.00	54.20	2	2,793	0.07%
2022/01/13	1	55.10	0	0.00	55.20	1	2,814	0.04%
2022/01/12	1	54.20	0	0.00	54.70	1	2,807	0.04%
2022/01/11	5	55.30	0	0.00	55.10	5	2,789	0.18%
2022/01/03	1	57.60	0	0.00	57.50	1	2,898	0.03%
2021/12/27	10	58.80	0	0.00	58.40	10	3,041	0.33%
2021/12/23	12	60.13	0	0.00	60.00	12	3,119	0.38%
2021/12/17	0	0.00	1	58.00	58.80	-1	3,019	-0.03%
2021/12/15	0	0.00	1	57.10	57.00	-1	2,979	-0.03%
2021/12/14	0	0.00	1	56.80	56.80	-1	3,001	-0.03%
2021/12/10	0	0.00	10	57.74	57.50	-10	2,985	-0.33%
2021/12/07	0	0.00	1	58.30	58.50	-1	3,081	-0.03%
2021/12/02	1	57.30	0	0.00	57.30	1	3,147	0.03%
2021/11/29	0	0.00	1	56.50	56.80	-1	3,269	-0.03%
2021/11/11	1	60.90	1	59.20	58.70	0	4,057	0.00%
2021/11/08	2	61.10	2	60.70	60.00	0	4,194	0.00%
2021/11/04	5	58.72	1	59.70	58.50	4	4,210	0.09%
2021/11/03	3	59.70	0	0.00	59.40	3	4,313	0.07%
2021/10/12	1	56.40	0	0.00	56.30	1	6,482	0.02%
2021/10/08	2	58.60	0	0.00	57.20	2	6,758	0.03%
2021/10/01	1	59.50	0	0.00	59.50	1	8,220	0.01%
2021/09/09	0	0.00	2	65.30	65.20	-2	17,647	-0.01%
2021/09/01	0	0.00	1	69.70	69.40	-1	18,473	-0.01%
2021/08/31	0	0.00	1	71.00	70.30	-1	18,592	-0.01%
2021/08/27	1	69.00	0	0.00	69.10	1	19,012	0.01%
2021/08/26	1	67.90	4	70.35	69.00	-3	19,337	-0.02%
2021/08/24	1	65.30	0	0.00	66.30	1	19,780	0.01%
2021/08/23	1	66.50	1.1	65.19	65.80	-0.1	20,561	0.00%
2021/08/18	1	65.00	7.4	66.59	67.00	-6.4	21,600	-0.03%
2021/08/17	5	64.60	0	0.00	64.50	5	21,796	0.02%
2021/08/16	1	68.20	0.5	68.27	68.40	0.6	22,036	0.00%
2021/08/13	1	72.30	0	0.00	72.20	1	22,349	0.00%
2021/08/12	1	71.50	6	72.92	74.10	-5	22,842	-0.02%
2021/08/11	14.1	73.26	12	74.16	71.50	2.1	23,280	0.01%
2021/08/10	3	72.83	1	73.50	72.50	2	23,465	0.01%
2021/08/09	4	75.58	9	75.96	75.80	-5	23,677	-0.02%
2021/08/06	4	74.55	2.7	74.73	73.70	1.4	23,956	0.01%
2021/08/05	11	74.75	4	75.15	74.20	7	24,359	0.03%
2021/08/04	2	75.95	1	76.30	76.10	1	24,634	0.00%
2021/08/03	4	76.58	3	76.90	76.80	1	25,439	0.00%
2021/08/02	5	76.50	8	76.95	77.50	-3	26,084	-0.01%
2021/07/30	12	76.62	8	77.19	75.80	4	26,449	0.02%
2021/07/29	3	73.00	8	73.85	75.00	-5	27,183	-0.02%
2021/07/28	9	73.06	13	73.09	72.50	-4	27,871	-0.01%
2021/07/27	16	73.29	14	73.97	72.10	2	28,415	0.01%
2021/07/26	12	75.49	11	76.06	74.70	1	29,154	0.00%
2021/07/23	18	72.99	28	73.50	73.80	-10	29,831	-0.03%
2021/07/22	9	72.39	10	72.79	71.70	-1	30,155	0.00%
2021/07/21	15.2	75.71	8	76.34	73.30	7.2	30,639	0.02%
2021/07/20	20	77.97	24	78.67	76.80	-4	30,768	-0.01%
2021/07/19	34	77.86	39	77.55	79.40	-5	30,883	-0.02%
2021/07/16	11	73.40	16	73.99	74.00	-5	31,277	-0.02%
2021/07/15	22	73.55	29	74.12	74.80	-7	31,829	-0.02%
2021/07/14	20.3	72.49	16.3	72.78	72.00	4	31,954	0.01%
2021/07/13	20.7	77.92	21.5	79.27	75.60	-0.8	32,305	0.00%
2021/07/12	28.3	83.40	44	84.93	81.20	-15.7	32,626	-0.05%
2021/07/09	28	83.19	15	83.09	81.10	13	33,246	0.04%
2021/07/08	38	84.49	32	84.87	83.60	6	34,034	0.02%
2021/07/07	53	85.11	44.5	84.29	84.00	8.5	33,763	0.03%
2021/07/06	106	87.55	97	88.07	87.80	9	33,327	0.03%	大買/
2021/07/05	116	89.51	86	89.82	85.80	30	32,680	0.09%	大買/
2021/07/02	28	83.18	59	84.25	86.60	-31	31,335	-0.10%
2021/07/01	61	79.09	54	79.46	78.80	7	30,621	0.02%
2021/06/30	57	82.62	51	84.32	79.80	6	30,088	0.02%
2021/06/29	61	77.96	71	78.33	80.20	-10	28,815	-0.03%
2021/06/28	15	71.59	35	71.61	74.30	-20	27,622	-0.07%
2021/06/25	32	68.67	11	68.80	67.60	21	26,994	0.08%
2021/06/24	20	67.49	18	67.88	66.80	2	26,720	0.01%
2021/06/23	42	68.44	40	68.16	65.60	2	26,441	0.01%
2021/06/22	21	68.14	48	68.21	69.50	-27	25,722	-0.10%
2021/06/21	10	63.82	16	64.51	63.20	-6	24,893	-0.02%
2021/06/18	4	64.77	3	65.37	64.30	1	24,773	0.00%
2021/06/17	14	65.57	14	66.10	64.70	0	24,687	0.00%
2021/06/16	7	65.03	2	65.60	64.30	5	24,501	0.02%
2021/06/15	2	64.00	46	65.55	65.80	-44	24,374	-0.18%
2021/06/11	115	65.97	62	64.42	64.10	53	24,239	0.22%	大買/
2021/06/09	13	64.12	9	64.56	63.60	4	23,966	0.02%
2021/06/08	7	66.70	5	66.82	65.50	2	23,840	0.01%
2021/06/07	32	64.86	59	65.95	65.20	-27	23,766	-0.11%
2021/06/04	9	67.43	7	68.06	66.30	2	23,647	0.01%
2021/06/03	21	66.77	14	67.60	66.70	7	23,600	0.03%
2021/06/02	14	66.92	16	67.18	67.00	-2	23,249	-0.01%
2021/06/01	14	64.81	15	65.24	65.60	-1	22,815	0.00%
2021/05/31	36	67.52	28	68.19	64.20	8	22,585	0.04%
2021/05/28	19	63.29	13.4	63.01	64.40	5.6	21,715	0.03%
2021/05/27	63.2	58.90	9	60.11	58.60	54.2	21,116	0.26%
2021/05/26	5	56.10	7	56.49	57.80	-2	20,697	-0.01%
2021/05/25	3.2	58.03	0	0.00	56.80	3.2	20,585	0.02%
2021/05/24	14	59.24	10	59.31	58.80	4	20,330	0.02%
2021/05/21	4	60.10	12	61.55	60.70	-8	20,101	-0.04%
2021/05/20	23	58.97	15	60.10	57.20	8	19,706	0.04%
2021/05/19	41	58.37	49	59.86	61.70	-8	19,174	-0.04%
2021/05/18	30	56.10	129	55.29	56.10	-99	18,723	-0.53%	大賣/
2021/05/17	2	52.50	15	54.66	51.00	-13	18,450	-0.07%
2021/05/14	35	56.81	45	57.52	56.60	-10	18,170	-0.06%
2021/05/13	4	60.93	5	59.82	60.20	-1	17,761	-0.01%
2021/05/12	39	68.78	46	68.18	65.10	-7	17,309	-0.04%
2021/05/11	51	76.15	89.1	75.38	72.30	-38.1	16,971	-0.22%
2021/05/10	40	79.57	40	79.47	80.20	0	16,146	0.00%
2021/05/07	45	74.35	49	74.70	75.80	-4	15,440	-0.03%
2021/05/06	53	77.80	39	78.31	73.90	14	14,956	0.09%
2021/05/05	46	74.24	34	73.62	74.60	12	13,962	0.09%
2021/05/04	24	73.82	36	70.25	69.30	-12	13,185	-0.09%
2021/05/03	83.1	79.46	63	78.90	72.60	20.1	12,523	0.16%
2021/04/29	99	78.70	87	78.49	80.50	12	11,674	0.10%
2021/04/28	53	70.45	52	71.09	73.20	1	10,831	0.01%
2021/04/27	14	69.59	39	69.95	70.60	-25	10,422	-0.24%
2021/04/26	7	62.17	13	63.31	66.50	-6	9,804	-0.06%
2021/04/23	31	60.53	14	59.97	60.50	17	9,449	0.18%
2021/04/22	42	61.10	32	61.79	59.30	10	9,050	0.11%
2021/04/21	25	58.92	6	59.62	58.90	19	8,305	0.23%
2021/04/20	18	53.28	20	54.10	56.70	-2	7,636	-0.03%
2021/04/19	11	54.74	22	54.59	55.00	-11	7,276	-0.15%
2021/04/16	42	53.06	45	52.94	53.00	-3	6,608	-0.05%
2021/04/15	112	50.39	78	50.55	52.00	34	5,951	0.57%	大買/
2021/04/14	20	48.70	21	48.96	48.00	-1	5,075	-0.02%
2021/04/12	0	0.00	5	44.95	44.60	-5	4,101	-0.12%
2021/04/09	0	0.00	10	42.95	43.30	-10	3,980	-0.25%
2021/04/07	0	0.00	6	41.98	42.00	-6	3,813	-0.16%
2021/04/06	5	41.90	1	41.90	41.95	4	3,846	0.10%
2021/04/01	6	39.99	1	40.25	40.45	5	3,714	0.13%
2021/03/16	1	38.95	0	0.00	38.95	1	5,185	0.02%
2021/03/11	5	40.00	0	0.00	39.95	5	5,153	0.10%
2021/03/10	2	41.15	0	0.00	41.15	2	5,110	0.04%
2021/02/26	2	39.70	1	39.95	39.30	1	5,475	0.02%
2021/02/25	0	0.00	4	39.60	39.70	-4	5,626	-0.07%
2021/02/24	8	39.10	0	0.00	38.80	8	5,682	0.14%
2021/02/23	0	0.00	2	40.13	39.80	-2	5,640	-0.04%
2021/02/22	6	38.65	7	39.19	39.00	-1	5,517	-0.02%
2021/02/18	0	0.00	1	37.55	37.85	-1	5,430	-0.02%
2021/02/03	0	0.00	5	34.60	34.55	-5	5,463	-0.09%
2021/01/28	1	34.20	0	0.00	34.50	1	5,419	0.02%
2021/01/26	1	35.45	1	35.40	35.05	0	5,401	0.00%
2021/01/21	1	34.70	0	0.00	34.25	1	5,375	0.02%
2021/01/19	0	0.00	1	35.85	35.85	-1	5,413	-0.02%
2021/01/15	2	35.18	0	0.00	35.05	2	5,355	0.04%
2021/01/14	2	35.98	0	0.00	36.10	2	5,286	0.04%
2021/01/13	27	37.34	0	0.00	36.65	27	5,201	0.52%
2021/01/12	2	37.00	0	0.00	37.00	2	5,156	0.04%
2021/01/11	2	38.75	0	0.00	38.65	2	5,091	0.04%
2021/01/08	0	0.00	20	39.10	38.90	-20	5,080	-0.39%
2021/01/06	10	39.25	0	0.00	39.35	10	5,041	0.20%
2020/12/31	25	39.25	0	0.00	39.45	25	4,881	0.51%
2020/12/24	0	0.00	1	39.45	38.90	-1	4,704	-0.02%
2020/12/23	2	39.65	0	0.00	39.70	2	4,672	0.04%
2020/12/22	12	40.93	12.2	42.16	40.30	-0.2	4,695	0.00%
2020/12/21	4	40.80	96	41.44	40.75	-92	4,377	-2.10%
2020/12/16	1	38.20	0	0.00	38.20	1	4,175	0.02%
2020/12/14	0	0.00	1	38.95	38.55	-1	4,332	-0.02%
2020/12/11	14	40.53	8	39.51	38.70	6	4,395	0.14%
2020/12/10	7	40.19	5	41.11	41.00	2	4,124	0.05%
2020/12/09	1	37.65	0	0.00	37.80	1	3,814	0.03%
2020/12/07	1	39.35	0	0.00	38.55	1	4,055	0.02%
2020/12/04	5	38.40	1	38.50	38.80	4	4,018	0.10%
2020/11/30	0	0.00	2	39.03	38.85	-2	4,119	-0.05%
2020/11/27	0	0.00	1	37.85	38.70	-1	4,081	-0.02%
2020/11/26	2	37.90	2	37.95	38.45	0	3,993	0.00%
2020/11/25	10	36.50	10	37.15	36.85	0	3,842	0.00%
2020/11/24	1	34.65	1	34.90	35.15	0	3,510	0.00%
2020/11/23	1	33.95	0	0.00	33.95	1	3,344	0.03%
2020/11/19	0	0.00	10	32.48	32.55	-10	3,219	-0.31%
2020/11/18	0	0.00	2	32.33	32.20	-2	3,217	-0.06%
2020/11/09	0	0.00	5	32.00	32.00	-5	3,161	-0.16%
2020/10/29	7	31.85	0	0.00	32.20	7	3,392	0.21%
2020/10/28	2	32.55	31	33.09	32.65	-29	3,371	-0.86%
2020/10/27	73	32.65	38	32.89	32.70	35	3,335	1.05%
2020/10/26	0	0.00	1	31.50	31.45	-1	3,271	-0.03%
2020/10/21	1	30.85	0	0.00	31.15	1	3,247	0.03%
2020/10/12	1	32.60	0	0.00	32.75	1	3,232	0.03%
2020/10/06	0	0.00	1	32.10	32.50	-1	3,159	-0.03%
2020/09/29	1	30.30	0	0.00	30.25	1	3,103	0.03%
2020/09/22	1	32.80	0	0.00	32.70	1	2,823	0.04%
2020/09/18	0	0.00	2	34.40	34.35	-2	2,708	-0.07%
2020/09/17	1	33.80	2	33.68	34.45	-1	2,603	-0.04%
2020/09/16	6	32.30	23	32.62	33.30	-17	2,459	-0.69%
2020/09/14	0	0.00	3	32.47	31.95	-3	2,295	-0.13%
2020/09/11	3	33.47	0	0.00	32.15	3	2,227	0.13%
2020/09/09	2	31.43	0	0.00	31.95	2	1,909	0.10%
2020/09/03	5	31.40	0	0.00	30.70	5	1,575	0.32%
2020/09/02	0	0.00	1	30.45	31.00	-1	1,534	-0.07%
2020/08/31	0	0.00	2	29.78	29.85	-2	1,474	-0.14%
2020/08/26	0	0.00	1	29.30	29.05	-1	1,347	-0.07%
2020/08/24	2	28.78	0	0.00	28.95	2	1,346	0.15%
2020/08/17	0	0.00	1	29.50	29.40	-1	1,232	-0.08%
2020/08/14	1	28.80	5	29.70	29.70	-4	1,218	-0.33%
2020/08/13	1	28.70	0	0.00	28.80	1	1,195	0.08%
2020/08/12	5	29.62	1	29.45	29.15	4	1,174	0.34%
2020/08/11	0	0.00	2	29.75	29.80	-2	1,135	-0.18%
2020/08/06	1	26.80	0	0.00	26.45	1	880	0.11%
2020/07/31	3	26.48	0	0.00	26.65	3	876	0.34%
2020/07/30	1	26.65	0	0.00	26.85	1	889	0.11%
2020/06/11	0	0.00	1	26.35	25.60	-1	1,153	-0.09%
2020/06/05	0	0.00	1	25.80	25.70	-1	1,190	-0.08%
2020/05/25	1	24.10	0	0.00	24.20	1	1,182	0.08%
2020/05/05	1	24.85	0	0.00	24.95	1	1,184	0.08%
2020/04/29	0	0.00	2	23.40	23.30	-2	1,184	-0.17%
2020/04/21	2	22.35	0	0.00	22.40	2	1,263	0.16%
2020/04/06	1	21.10	1	21.45	21.35	0	1,501	0.00%
2020/04/01	0	0.00	10	21.50	21.55	-10	1,513	-0.66%
2020/03/19	2	17.10	2	17.45	17.15	0	1,537	0.00%
2020/02/21	0	0.00	3	30.25	30.20	-3	1,240	-0.24%
2020/02/19	2	30.15	1	30.00	30.15	1	1,242	0.08%
2020/02/18	0	0.00	6	29.87	29.95	-6	1,240	-0.48%
2020/02/12	1	29.05	0	0.00	29.30	1	1,241	0.08%
2020/02/11	0	0.00	1	29.30	29.30	-1	1,236	-0.08%
2020/02/10	1	28.60	7	28.81	28.80	-6	1,235	-0.49%
2020/02/07	4	29.83	1	30.15	29.55	3	1,225	0.24%
2020/02/05	1	30.35	0	0.00	30.45	1	1,213	0.08%
2020/02/03	3	30.55	3	30.88	31.15	0	1,187	0.00%
2020/01/31	1	30.75	5	31.30	31.70	-4	1,161	-0.34%
2020/01/30	2	30.65	0	0.00	30.50	2	1,124	0.18%
2020/01/16	1	32.75	2	32.85	32.80	-1	1,074	-0.09%
2020/01/15	2	32.23	3	32.42	32.40	-1	1,060	-0.09%
2020/01/14	0	0.00	1	32.50	32.50	-1	1,048	-0.10%
2020/01/13	2	32.28	7	32.87	32.10	-5	1,034	-0.48%
2020/01/10	0	0.00	5	31.58	31.35	-5	965	-0.52%
2020/01/09	0	0.00	4	30.93	30.90	-4	948	-0.42%
2020/01/08	4	30.56	2	30.60	30.45	2	947	0.21%
2020/01/07	4	31.35	2	31.35	31.20	2	937	0.21%
2020/01/06	2	31.28	0	0.00	31.30	2	929	0.22%
2020/01/03	1	31.45	1	31.60	31.60	0	919	0.00%
2020/01/02	1	31.70	7	32.13	31.70	-6	901	-0.67%
2019/12/30	3	31.37	6	31.61	31.70	-3	849	-0.35%
2019/12/27	0	0.00	2	30.85	30.85	-2	795	-0.25%
2019/12/25	2	30.35	2	30.55	30.30	0	772	0.00%
2019/12/24	0	0.00	2	30.65	30.50	-2	769	-0.26%
2019/12/23	6	30.43	0	0.00	30.05	6	751	0.80%
2019/12/20	2	30.80	0	0.00	30.80	2	734	0.27%
2019/12/19	1	30.95	1	31.35	31.00	0	735	0.00%
2019/12/17	0	0.00	1	31.10	31.05	-1	710	-0.14%
2019/12/16	0	0.00	1	30.60	30.90	-1	674	-0.15%
2019/11/26	0	0.00	2	28.70	29.00	-2	622	-0.32%
2019/11/12	2	28.10	0	0.00	28.10	2	700	0.29%
2019/11/11	2	28.30	0	0.00	28.10	2	725	0.28%
2019/11/05	7	28.79	0	0.00	28.70	7	743	0.94%
2019/10/18	0	0.00	2	29.10	29.50	-2	874	-0.23%
2019/10/16	0	0.00	2	28.50	28.40	-2	885	-0.23%
2019/10/07	2	27.75	0	0.00	27.70	2	975	0.21%
2019/10/04	2	28.40	0	0.00	28.20	2	972	0.21%
2019/09/25	2	28.80	2	29.00	29.10	0	973	0.00%
2019/09/16	0	0.00	2	28.60	28.60	-2	957	-0.21%
2019/09/09	2	27.80	0	0.00	27.85	2	964	0.21%
2019/09/05	0	0.00	1	28.55	28.20	-1	952	-0.11%
2019/09/04	0	0.00	2	28.35	28.30	-2	944	-0.21%
2019/09/03	0	0.00	1	27.70	27.80	-1	937	-0.11%
2019/09/02	0	0.00	2	27.45	27.50	-2	931	-0.21%
2019/08/29	4	27.16	0	0.00	27.15	4	949	0.42%
2019/08/28	0	0.00	4	26.93	27.10	-4	944	-0.42%
2019/08/22	0	0.00	5	26.65	26.70	-5	939	-0.53%
2019/08/21	0	0.00	2	26.80	26.90	-2	951	-0.21%
2019/08/20	4	26.50	2	26.75	26.75	2	948	0.21%
2019/08/16	4	27.03	4	27.23	27.25	0	927	0.00%
2019/08/15	2	26.90	0	0.00	26.50	2	918	0.22%
2019/08/13	2	28.20	0	0.00	28.35	2	890	0.22%
2019/08/12	1	28.75	0	0.00	28.70	1	884	0.11%
2019/08/06	2	28.20	2	28.60	28.55	0	894	0.00%
2019/08/05	2	29.05	0	0.00	29.05	2	898	0.22%
2019/08/02	3	30.03	0	0.00	29.90	3	892	0.34%
2019/08/01	1	30.55	1	30.70	30.60	0	887	0.00%
2019/07/30	2	30.90	0	0.00	30.95	2	885	0.23%
2019/07/26	0	0.00	1	31.40	31.10	-1	855	-0.12%
2019/07/24	1	30.95	0	0.00	30.90	1	851	0.12%
2019/07/23	5	31.12	2	31.20	31.15	3	844	0.36%
2019/07/22	1	31.35	1	31.50	31.35	0	841	0.00%
2019/07/19	0	0.00	1	31.15	31.15	-1	832	-0.12%
2019/07/17	0	0.00	2	30.75	31.05	-2	798	-0.25%
2019/07/16	0	0.00	1	30.45	30.45	-1	767	-0.13%
2019/07/04	0	0.00	1	31.55	31.55	-1	845	-0.12%
2019/06/27	1	31.10	1	31.30	31.10	0	907	0.00%
2019/06/25	1	31.15	0	0.00	31.05	1	935	0.11%
2019/06/21	1	31.35	0	0.00	31.20	1	950	0.11%
2019/06/20	0	0.00	1	31.65	31.65	-1	955	-0.10%
2019/06/19	1	31.40	3	31.53	31.40	-2	974	-0.21%
2019/06/18	1	31.20	0	0.00	31.10	1	1,002	0.10%
2019/06/17	0	0.00	1	31.40	31.40	-1	1,074	-0.09%
2019/06/10	1	30.80	0	0.00	31.00	1	1,229	0.08%
2019/06/06	2	31.35	1	31.75	31.15	1	1,236	0.08%
2019/06/05	2	31.55	4	31.56	31.40	-2	1,234	-0.16%
2019/06/03	1	30.85	0	0.00	31.00	1	1,233	0.08%
2019/05/31	1	31.10	1	31.35	31.00	0	1,241	0.00%
2019/05/30	3	30.87	2	31.10	30.90	1	1,252	0.08%
2019/05/29	1	31.40	0	0.00	31.10	1	1,283	0.08%
2019/05/28	0	0.00	4	31.35	31.90	-4	1,287	-0.31%
2019/05/24	1	30.80	2	31.03	30.85	-1	1,323	-0.08%
2019/05/22	1	30.95	1	31.15	30.95	0	1,355	0.00%
2019/05/21	1	30.90	1	31.10	30.90	0	1,376	0.00%
2019/05/20	4	31.11	6	30.82	30.70	-2	1,438	-0.14%
2019/05/14	0	0.00	1	29.50	29.75	-1	1,465	-0.07%
2019/05/13	1	29.15	0	0.00	29.25	1	1,486	0.07%
2019/05/06	1	30.70	0	0.00	30.65	1	1,631	0.06%
2019/05/02	0	0.00	2	30.88	30.90	-2	1,741	-0.11%
2019/04/26	1	30.10	0	0.00	30.15	1	1,747	0.06%
2019/04/25	1	30.40	0	0.00	30.40	1	1,743	0.06%
2019/04/24	2	30.60	0	0.00	30.60	2	1,759	0.11%
2019/04/23	1	30.75	0	0.00	30.75	1	1,763	0.06%
2019/04/22	0	0.00	1	31.10	31.05	-1	1,770	-0.06%
2019/04/19	0	0.00	1	30.60	30.55	-1	1,765	-0.06%
2019/04/18	1	30.35	0	0.00	30.50	1	1,782	0.06%
2019/04/17	1	30.55	1	30.80	30.80	0	1,785	0.00%
2019/04/16	1	30.85	0	0.00	30.90	1	1,793	0.06%
2019/04/15	0	0.00	1	31.20	31.20	-1	1,821	-0.05%
2019/04/12	2	30.90	0	0.00	30.70	2	1,846	0.11%
2019/04/10	2	31.75	0	0.00	31.70	2	1,801	0.11%
2019/04/09	1	32.15	0	0.00	32.10	1	1,781	0.06%
2019/04/08	1	32.35	0	0.00	32.30	1	1,774	0.06%
2019/04/02	1	32.55	1	32.70	32.70	0	1,765	0.00%
2019/03/29	3	32.68	0	0.00	32.65	3	1,896	0.16%
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%
2019/03/20	3	33.25	3	33.30	33.25	0	1,958	0.00%
2019/03/19	1	33.90	0	0.00	33.90	1	1,903	0.05%
2019/03/18	3	34.20	21	34.10	34.10	-18	1,888	-0.95%
2019/03/15	20	33.70	3	33.58	33.80	17	1,858	0.91%
2019/03/12	0	0.00	1	33.00	32.85	-1	1,832	-0.05%
2019/03/11	0	0.00	1	32.70	32.60	-1	1,857	-0.05%
2019/03/08	0	0.00	2	32.48	32.55	-2	1,901	-0.11%
2019/03/07	2	32.40	0	0.00	32.10	2	1,949	0.10%
2019/03/06	2	32.78	0	0.00	32.70	2	1,963	0.10%
2019/03/04	0	0.00	2	33.00	33.00	-2	1,990	-0.10%
2019/02/21	1	32.35	1	32.55	32.35	0	2,084	0.00%
2019/02/19	1	32.25	1	32.55	32.25	0	2,107	0.00%
2019/02/12	1	31.30	1	31.80	31.75	0	2,403	0.00%
2019/02/11	1	32.55	1	33.35	31.70	0	2,402	0.00%
2019/01/30	1	32.30	1	32.55	32.30	0	2,353	0.00%
2019/01/28	0	0.00	1	32.10	32.10	-1	2,396	-0.04%
2019/01/24	0	0.00	1	32.05	31.75	-1	2,469	-0.04%
2019/01/10	1	31.30	0	0.00	31.30	1	2,894	0.03%
2019/01/08	0	0.00	2	31.55	31.65	-2	2,978	-0.07%
2019/01/07	1	31.10	1	31.60	31.15	0	3,001	0.00%
2019/01/03	2	30.70	1	31.20	30.60	1	3,196	0.03%
2018/12/24	1	31.80	0	0.00	31.70	1	4,019	0.02%
2018/12/22	16	31.52	17	31.76	32.00	-1	4,175	-0.02%
2018/12/19	6	30.20	6	30.38	30.40	0	5,218	0.00%
2018/12/18	2	31.25	0	0.00	31.20	2	5,994	0.03%
2018/12/14	2	31.40	1	31.45	31.45	1	6,551	0.02%
2018/12/03	0	0.00	1	33.10	33.35	-1	7,334	-0.01%
2018/11/30	0	0.00	2	31.70	32.55	-2	7,303	-0.03%
2018/11/27	5	32.20	0	0.00	32.15	5	7,246	0.07%
2018/11/26	11	31.75	11	31.94	32.60	0	7,229	0.00%
2018/11/23	10	32.45	0	0.00	32.30	10	7,153	0.14%
2018/11/22	5	33.55	0	0.00	33.10	5	7,104	0.07%
2018/11/21	1	33.55	0	0.00	33.55	1	7,106	0.01%
2018/11/20	5	33.75	0	0.00	33.75	5	7,098	0.07%
2018/11/16	2	34.58	0	0.00	34.30	2	7,224	0.03%
2018/11/15	2	33.90	4	34.70	35.00	-2	7,199	-0.03%
2018/11/14	17	34.48	20	34.61	34.70	-3	7,090	-0.04%
2018/11/09	1	32.90	0	0.00	32.85	1	6,888	0.01%
2018/11/02	5	34.80	6	34.65	33.60	-1	6,841	-0.01%
2018/11/01	1	33.50	2	33.48	33.20	-1	6,788	-0.01%
2018/10/31	1	33.15	0	0.00	33.10	1	6,772	0.01%
2018/10/30	0	0.00	3	32.73	32.95	-3	6,745	-0.04%
2018/10/26	2	32.00	1	32.35	31.20	1	6,671	0.01%
2018/10/25	0	0.00	70	32.29	32.00	-70	6,643	-1.05%
2018/10/24	2	34.00	1	34.50	33.90	1	6,592	0.02%
2018/10/23	1	35.00	0	0.00	35.00	1	6,544	0.02%
2018/10/22	82	35.74	81	35.75	35.75	1	6,548	0.02%
2018/10/19	71	35.35	71	35.32	35.35	0	6,575	0.00%
2018/10/18	29	35.92	9	35.76	36.10	20	6,551	0.31%
2018/10/16	1	36.60	0	0.00	36.20	1	6,460	0.02%
2018/10/15	0	0.00	1	37.25	37.45	-1	6,432	-0.02%
2018/10/12	0	0.00	1	37.00	37.20	-1	6,407	-0.02%
2018/10/11	359	35.84	353	36.33	35.45	6	6,363	0.09%	大買/大賣/
2018/10/08	3	39.35	3	39.45	39.70	0	6,244	0.00%
2018/10/05	3	39.83	2	40.30	39.90	1	6,184	0.02%
2018/10/04	5	41.34	6	41.83	41.50	-1	6,058	-0.02%
2018/10/03	26	42.57	11	42.91	40.80	15	5,932	0.25%
2018/10/02	15	44.30	5	44.10	43.70	10	5,675	0.18%
2018/10/01	15	44.85	15	45.13	44.85	0	5,602	0.00%
2018/09/28	38	46.13	30	46.60	45.10	8	5,451	0.15%
2018/09/27	13	46.43	16	46.11	46.60	-3	5,147	-0.06%
2018/09/26	24	45.90	11	46.20	46.90	13	4,805	0.27%
2018/09/25	19	45.09	13	45.67	46.40	6	4,335	0.14%
2018/09/21	7	41.86	3	41.87	42.30	4	3,498	0.11%
2018/09/19	2	38.65	0	0.00	38.65	2	2,957	0.07%
2018/09/13	1	36.80	0	0.00	36.75	1	2,680	0.04%
2018/09/07	0	0.00	1	35.55	34.85	-1	2,729	-0.04%
2018/08/23	10	37.00	10	37.40	37.40	0	3,634	0.00%
2018/06/22	0	0.00	3	40.55	40.35	-3	14,959	-0.02%
2018/06/21	0	0.00	10	40.80	40.70	-10	14,952	-0.07%
2018/06/20	0	0.00	2	41.30	41.05	-2	14,944	-0.01%
2018/06/19	7	43.11	12	43.03	41.90	-5	14,860	-0.03%
2018/06/14	0	0.00	47	43.68	41.80	-47	14,634	-0.32%
2018/06/13	0	0.00	1	40.45	43.00	-1	14,427	-0.01%
2018/06/07	0	0.00	70	41.59	41.40	-70	14,066	-0.50%
2018/06/04	8	42.13	6	42.23	41.65	2	13,996	0.01%
2018/05/30	20	40.80	0	0.00	40.80	20	13,763	0.15%
2018/05/29	0	0.00	1	42.10	41.80	-1	13,790	-0.01%
2018/05/28	10	40.70	0	0.00	41.50	10	13,860	0.07%
2018/05/25	30	41.60	0	0.00	41.30	30	13,857	0.22%
2018/05/23	30	42.33	0	0.00	41.65	30	14,037	0.21%
2018/05/22	30	42.57	0	0.00	42.60	30	14,005	0.21%
2018/05/14	0	0.00	1	39.25	39.85	-1	13,964	-0.01%
2018/05/07	0	0.00	2	39.40	39.50	-2	13,729	-0.01%
2018/05/03	3	39.03	1	38.55	38.85	2	13,515	0.01%
2018/05/02	3	43.50	0	0.00	40.35	3	13,210	0.02%
2018/04/30	5	44.67	4	45.55	44.80	1	12,872	0.01%
2018/04/27	10	43.20	0	0.00	43.95	10	12,666	0.08%
2018/04/26	8	46.33	7	43.38	42.60	1	12,442	0.01%
2018/04/24	12	52.17	15	50.30	48.55	-3	11,725	-0.03%
2018/04/23	1	48.20	0	0.00	50.00	1	10,956	0.01%
2018/04/19	5	46.45	20	46.20	45.75	-15	10,238	-0.15%
2018/04/18	10	46.00	11	46.04	45.05	-1	9,880	-0.01%
2018/04/17	8	44.99	8	45.28	44.20	0	9,674	0.00%
2018/04/16	1	43.30	0	0.00	43.30	1	9,341	0.01%
2018/04/13	0	0.00	1	43.00	42.70	-1	9,143	-0.01%
2018/04/12	15	45.68	4	44.95	45.00	11	8,970	0.12%
2018/04/11	7	44.98	5	45.83	45.75	2	8,742	0.02%
2018/04/10	4	44.28	14	44.83	45.80	-10	8,194	-0.12%
2018/04/09	3	41.60	5	42.63	44.30	-2	7,423	-0.03%
2018/04/03	10	40.06	8	40.00	40.30	2	7,016	0.03%
2018/04/02	3	39.55	14	40.16	39.00	-11	6,619	-0.17%
2018/03/31	35	39.25	44	39.64	39.70	-9	6,123	-0.15%
2018/03/30	22	36.15	86	35.46	37.00	-64	5,122	-1.25%
2018/03/29	33	33.72	1	33.65	33.65	32	4,311	0.74%
2018/03/27	0	0.00	3	30.20	30.70	-3	3,733	-0.08%
2018/03/26	0	0.00	2	29.80	29.80	-2	3,683	-0.05%
2018/03/22	3	30.15	3	30.50	30.15	0	3,617	0.00%
2018/03/15	2	29.85	0	0.00	29.90	2	3,603	0.06%
2018/03/13	0	0.00	2	29.75	29.70	-2	3,580	-0.06%
2018/03/12	0	0.00	5	29.50	29.50	-5	3,579	-0.14%
2018/03/06	5	30.15	2	30.45	30.10	3	3,560	0.08%
2018/03/05	5	30.66	3	30.35	30.10	2	3,595	0.06%
2018/03/02	8	30.95	6	31.13	31.15	2	3,556	0.06%
2018/03/01	6	31.95	14	31.72	31.70	-8	3,528	-0.23%
2018/02/27	5	31.55	0	0.00	31.20	5	3,427	0.15%
2018/02/26	5	31.60	0	0.00	31.65	5	3,387	0.15%
2018/02/23	0	0.00	2	31.33	31.45	-2	3,335	-0.06%
2018/02/22	2	30.45	0	0.00	30.65	2	3,147	0.06%
2018/02/02	0	0.00	2	31.00	30.75	-2	2,687	-0.07%
2018/02/01	0	0.00	100	30.43	30.45	-100	2,709	-3.69%
2018/01/31	5	29.70	9	30.73	31.00	-4	2,708	-0.15%
2018/01/26	0	0.00	2	30.40	30.40	-2	2,522	-0.08%
2018/01/23	0	0.00	2	29.75	29.75	-2	2,470	-0.08%
2018/01/19	0	0.00	15	28.68	29.00	-15	2,351	-0.64%
2018/01/17	0	0.00	5	28.40	28.40	-5	2,387	-0.21%
2018/01/15	0	0.00	1	28.45	28.40	-1	2,398	-0.04%
2018/01/11	10	29.03	5	29.30	28.90	5	2,414	0.21%
2018/01/10	5	29.00	0	0.00	28.90	5	2,392	0.21%
2018/01/09	5	29.21	0	0.00	29.35	5	2,372	0.21%
2018/01/08	0	0.00	11	29.64	29.65	-11	2,358	-0.47%
2018/01/05	15	28.83	5	29.05	29.05	10	2,311	0.43%
2018/01/03	106	29.01	0	0.00	28.95	106	2,282	4.64%	大買/鉅額交易
2018/01/02	0	0.00	10	28.58	28.70	-10	2,234	-0.45%