新光鋼 (2031)-兆豐-城中券商分點個股進出

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
57.5
漲跌
▲0.4
漲幅
+0.70%
成交量
1,168張
產業
上市鋼鐵類股▲0.26%
551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-城中券商分點個股進出

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-城中券商分點個股進出
兆豐-城中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
2024/04/16	10	58.50	1	59.00	58.40	9	2,947	0.31%
2024/04/15	1	61.00	0	0.00	60.00	1	2,937	0.03%
2024/04/12	2	60.80	0	0.00	60.10	2	2,946	0.07%
2024/04/11	0	0.00	0.1	61.00	61.00	-0.1	2,953	0.00%
2024/04/10	1	62.00	0	0.00	61.70	1	2,937	0.03%
2024/04/09	0	0.00	2.1	64.40	64.40	-2.1	2,904	-0.07%
2024/04/03	3	62.03	1	64.00	61.60	2	2,821	0.07%
2024/03/29	1	61.50	0	0.00	61.50	1	2,917	0.03%
2024/03/20	1	62.00	0	0.00	61.90	1	4,344	0.02%
2024/03/19	2	64.70	2	65.10	64.60	0	4,273	0.00%
2024/03/18	1	64.20	0	0.00	63.00	1	4,223	0.02%
2024/03/15	6	61.80	6	62.10	62.30	0	4,150	0.00%
2024/03/14	3	60.33	2	60.85	60.10	1	4,101	0.02%
2024/03/13	5	60.88	2	60.15	60.10	3	4,100	0.07%
2024/03/12	0.5	60.94	0	0.00	61.00	0.5	4,081	0.01%
2024/03/11	0.1	60.40	0	0.00	60.10	0.1	4,060	0.00%
2024/03/08	0	0.00	3	63.80	61.20	-3	4,041	-0.07%
2024/03/06	1	65.10	0	0.00	65.40	1	3,983	0.03%
2024/03/05	1	66.00	0	0.00	66.00	1	3,952	0.03%
2024/03/04	4.6	67.44	0	0.00	66.20	4.6	3,929	0.12%
2024/03/01	2	66.90	0	0.00	66.80	2	3,824	0.05%
2024/02/29	0	0.00	1	67.00	66.80	-1	3,755	-0.03%
2024/02/26	1	64.20	1	65.60	65.60	0	3,587	0.00%
2024/02/23	0	0.00	4	62.70	62.80	-4	3,454	-0.12%
2024/02/21	1	60.70	0	0.00	59.30	1	3,339	0.03%
2024/02/20	0	0.00	2	60.90	61.00	-2	3,290	-0.06%
2024/02/19	4	61.40	1	61.90	61.80	3	3,280	0.09%
2024/02/16	0	0.00	2	59.70	59.80	-2	3,237	-0.06%
2024/02/15	0	0.00	1	58.50	58.60	-1	3,198	-0.03%
2024/02/05	0	0.00	4	57.45	57.50	-4	3,175	-0.13%
2024/02/02	0	0.00	1	56.40	56.70	-1	3,154	-0.03%
2024/01/31	0	0.00	3	56.40	55.80	-3	3,152	-0.10%
2024/01/26	2	55.60	0	0.00	55.50	2	3,114	0.06%
2024/01/24	0	0.00	3	55.97	55.40	-3	3,099	-0.10%
2024/01/18	1	53.40	0	0.00	53.40	1	3,046	0.03%
2024/01/16	2	54.50	0	0.00	54.80	2	3,003	0.07%
2024/01/09	1	55.80	4	55.40	55.40	-3	3,004	-0.10%
2024/01/08	2	57.00	0	0.00	56.60	2	2,987	0.07%
2024/01/05	0	0.00	2	57.70	57.50	-2	2,971	-0.07%
2023/12/29	6	57.93	0	0.00	57.70	6	2,891	0.21%
2023/12/28	2	59.30	0	0.00	58.20	2	2,881	0.07%
2023/12/27	4	60.48	4	59.90	60.60	0	2,802	0.00%
2023/12/25	5	60.76	4	62.50	60.50	1	2,710	0.04%
2023/12/22	1	60.90	1	60.90	60.60	0	2,552	0.00%
2023/12/21	5	61.72	11	60.89	61.70	-6	2,485	-0.24%
2023/12/20	1	59.70	1	59.50	60.10	0	2,332	0.00%
2023/12/19	9	58.96	17	57.85	60.10	-8	2,165	-0.37%
2023/12/18	30	57.70	33	57.96	58.00	-3	1,870	-0.16%
2023/12/15	21	55.84	2	55.40	56.40	19	1,433	1.33%
2023/12/11	0	0.00	2	51.40	51.50	-2	1,211	-0.17%
2023/11/29	0	0.00	2	49.85	49.85	-2	1,133	-0.18%
2023/11/28	1	49.05	0	0.00	49.15	1	1,111	0.09%
2023/11/22	1	49.45	1	49.20	49.10	0	1,126	0.00%
2023/11/16	0	0.00	1	48.50	48.30	-1	1,119	-0.09%
2023/11/15	2	47.85	2	47.85	47.90	0	1,111	0.00%
2023/11/10	0	0.00	2	47.88	47.75	-2	1,144	-0.17%
2023/11/06	0	0.00	1	47.25	47.35	-1	1,209	-0.08%
2023/11/03	1	46.90	0	0.00	46.95	1	1,266	0.08%
2023/10/13	0	0.00	1	46.90	47.40	-1	1,890	-0.05%
2023/10/11	1	46.00	0	0.00	46.10	1	1,913	0.05%
2023/10/03	0	0.00	1	46.30	46.40	-1	1,925	-0.05%
2023/09/27	1	47.40	0	0.00	47.45	1	1,973	0.05%
2023/09/21	0	49.40	0	0.00	49.20	0	2,008	0.00%
2023/09/07	1	48.25	0	0.00	47.85	1	2,138	0.05%
2023/09/04	0	0.00	2	48.48	49.35	-2	2,181	-0.09%
2023/09/01	1	47.05	0	0.00	47.45	1	2,174	0.05%
2023/08/24	0	0.00	0.2	45.70	45.30	-0.2	2,316	-0.01%
2023/08/18	0	0.00	1	47.40	46.80	-1	2,396	-0.04%
2023/08/17	0	0.00	2	46.73	47.00	-2	2,523	-0.08%
2023/08/16	3	47.47	0	0.00	47.05	3	2,653	0.11%
2023/08/14	1	48.40	0	0.00	47.85	1	2,807	0.04%
2023/08/11	2	49.58	0	0.00	49.55	2	2,793	0.07%
2023/08/09	1	51.00	0	0.00	51.00	1	2,751	0.04%
2023/08/08	0	0.00	1	52.50	51.90	-1	2,717	-0.04%
2023/08/07	1	49.90	0	0.00	51.80	1	2,700	0.04%
2023/08/04	0	0.00	1	52.70	52.00	-1	2,689	-0.04%
2023/08/02	0	0.00	3	50.90	50.60	-3	2,621	-0.11%
2023/08/01	0	0.00	4	49.71	50.00	-4	2,511	-0.16%
2023/07/28	2	47.80	0	0.00	47.85	2	2,428	0.08%
2023/07/25	0	0.00	2	46.00	46.00	-2	2,462	-0.08%
2023/07/19	1	45.50	1	45.25	44.65	0	3,110	0.00%
2023/06/13	1	46.45	0	0.00	46.70	1	4,041	0.02%
2023/06/09	1	49.00	1	47.95	48.20	0	4,013	0.00%
2023/06/06	0	0.00	15	48.47	48.55	-15	3,975	-0.38%
2023/06/05	15	48.84	0	0.00	48.20	15	3,966	0.38%
2023/05/30	2	47.70	0	0.00	47.60	2	3,932	0.05%
2023/05/26	0	0.00	1	50.10	48.90	-1	3,918	-0.03%
2023/05/23	0	0.00	6	48.80	49.50	-6	3,834	-0.16%
2023/05/22	6	46.68	0	0.00	47.20	6	3,703	0.16%
2023/05/19	1	49.15	4	49.08	49.75	-3	3,560	-0.08%
2023/05/17	0	0.00	32	45.51	46.10	-32	3,375	-0.95%
2023/05/10	25	45.93	1	46.95	47.05	24	3,417	0.70%
2023/05/08	1	47.00	2	46.50	46.40	-1	3,357	-0.03%
2023/05/04	1	46.85	1	46.85	46.70	0	3,347	0.00%
2023/05/02	5	47.20	3	47.40	47.45	2	3,457	0.06%
2023/04/28	2	49.05	0	0.00	48.85	2	3,432	0.06%
2023/04/27	8	49.33	3	49.02	49.65	5	3,416	0.15%
2023/04/26	2	47.93	0	0.00	47.95	2	3,343	0.06%
2023/04/25	5	50.19	13	49.35	48.20	-8	3,305	-0.24%
2023/04/24	12	49.97	1	50.40	49.80	11	3,135	0.35%
2023/04/21	3	51.40	20.1	51.29	53.60	-17.1	2,823	-0.61%
2023/04/20	7	50.13	1	48.40	48.80	6	2,378	0.25%
2023/04/17	0.3	45.90	1.5	46.67	47.00	-1.2	2,185	-0.05%
2023/04/13	0	0.00	1	45.60	45.40	-1	2,143	-0.05%
2023/04/11	2	45.15	0	0.00	44.95	2	2,188	0.09%
2023/03/24	1	47.40	0	0.00	48.00	1	2,580	0.04%
2023/03/23	0	0.00	1	48.50	48.00	-1	2,648	-0.04%
2023/03/22	0	0.00	1	47.30	47.70	-1	2,646	-0.04%
2023/03/20	2	46.03	0	0.00	46.00	2	2,664	0.08%
2023/03/17	1	45.70	1	45.70	45.70	0	2,651	0.00%
2023/03/10	1	46.00	1	45.50	45.15	0	2,546	0.00%
2023/03/08	0	0.00	0.3	45.65	45.55	-0.3	2,542	-0.01%
2023/03/07	0	0.00	1	45.75	45.75	-1	2,547	-0.04%
2023/03/02	0	0.00	1	45.10	45.25	-1	2,549	-0.04%
2023/03/01	1	43.20	0	0.00	43.30	1	2,504	0.04%
2023/02/23	0	0.00	2	44.48	44.75	-2	2,465	-0.08%
2023/02/22	1	44.30	0	0.00	44.25	1	2,466	0.04%
2023/02/13	0	0.00	1	44.40	44.55	-1	2,638	-0.04%
2023/02/10	1.3	45.85	36	45.10	45.00	-34.7	2,609	-1.33%
2023/02/07	16	46.55	0	0.00	47.05	16	2,548	0.63%
2023/02/06	1	46.85	13	47.97	46.90	-12	2,534	-0.47%
2023/02/02	1	47.60	0	0.00	47.45	1	2,481	0.04%
2023/02/01	10	48.23	2	48.30	47.90	8	2,475	0.32%
2023/01/31	0	0.00	22	48.28	48.40	-22	2,415	-0.91%
2023/01/30	21	46.55	3	46.95	46.60	18	2,314	0.78%
2023/01/17	3	45.25	1	45.35	45.30	2	2,270	0.09%
2023/01/12	0	0.00	6	44.32	44.85	-6	2,243	-0.27%
2023/01/11	0	0.00	1	44.40	43.80	-1	2,195	-0.05%
2023/01/10	1	43.90	5	44.00	43.50	-4	2,173	-0.18%
2023/01/04	5	43.65	3	43.70	43.50	2	2,150	0.09%
2023/01/03	0	0.00	3	42.80	43.40	-3	2,142	-0.14%
2022/12/30	12	42.70	0	0.00	42.90	12	2,126	0.56%
2022/12/29	1	42.10	0	0.00	42.00	1	2,104	0.05%
2022/12/28	0	0.00	1	43.55	43.50	-1	2,077	-0.05%
2022/12/26	0	0.00	3	43.65	43.80	-3	2,068	-0.15%
2022/12/23	31	43.90	20	44.35	44.00	11	2,043	0.54%
2022/12/22	1	44.10	22	43.30	44.25	-21	1,970	-1.07%
2022/12/21	10	41.60	1	42.50	41.55	9	1,821	0.49%
2022/12/16	0	0.00	5	42.50	42.00	-5	1,698	-0.29%
2022/12/15	0	0.00	5	42.10	42.10	-5	1,633	-0.31%
2022/12/14	14	40.68	13	41.60	40.50	1	1,535	0.07%
2022/12/13	2	39.80	13	41.77	41.70	-11	1,483	-0.74%
2022/12/09	0	0.00	1	39.25	39.25	-1	1,357	-0.07%
2022/12/05	0	0.00	1	39.20	39.30	-1	1,372	-0.07%
2022/12/01	0	0.00	1	38.50	38.50	-1	1,522	-0.07%
2022/11/29	0	0.00	24	37.60	37.70	-24	1,505	-1.59%
2022/11/25	18	37.30	0	0.00	37.25	18	1,502	1.20%
2022/11/22	1	37.65	0	0.00	37.35	1	1,476	0.07%
2022/11/17	1	37.15	3	37.00	37.40	-2	1,480	-0.14%
2022/11/15	0	0.00	14	37.49	37.50	-14	1,428	-0.98%
2022/11/14	0	0.00	1	35.20	35.20	-1	1,319	-0.08%
2022/11/04	0	0.00	2	34.70	34.75	-2	1,499	-0.13%
2022/10/14	0	0.00	1	34.60	34.50	-1	1,817	-0.06%
2022/10/13	0	0.00	1	32.90	33.20	-1	1,846	-0.05%
2022/10/03	0	0.00	1	33.35	33.30	-1	1,919	-0.05%
2022/09/30	0	0.00	26	33.54	34.00	-26	1,920	-1.35%
2022/09/26	1	35.25	0	0.00	34.45	1	2,027	0.05%
2022/09/23	2	37.25	2	37.90	36.90	0	2,042	0.00%
2022/09/20	26	37.60	0	0.00	37.60	26	2,091	1.24%
2022/09/15	2	39.03	0	0.00	39.15	2	2,134	0.09%
2022/09/14	1	38.70	0	0.00	39.35	1	2,165	0.05%
2022/09/13	2	39.40	0	0.00	39.80	2	2,205	0.09%
2022/09/12	1	38.90	0	0.00	39.80	1	2,259	0.04%
2022/09/08	2	38.78	32	37.24	38.80	-30	2,242	-1.34%
2022/09/07	29	36.46	1	37.40	36.30	28	2,193	1.28%
2022/09/06	1	35.80	0	0.00	35.70	1	2,111	0.05%
2022/08/29	0	0.00	1	37.45	37.60	-1	2,222	-0.04%
2022/08/25	1	38.60	0	0.00	38.65	1	2,230	0.04%
2022/08/24	0	0.00	1	39.30	39.05	-1	2,223	-0.04%
2022/08/19	1	39.05	0	0.00	39.30	1	2,266	0.04%
2022/08/15	0	0.00	4	38.96	40.00	-4	2,319	-0.17%
2022/08/12	6	38.33	7	38.21	38.20	-1	2,268	-0.04%
2022/08/11	1	36.75	4	36.51	36.80	-3	2,251	-0.13%
2022/08/05	0	0.00	2	35.05	35.30	-2	2,517	-0.08%
2022/08/03	2	35.75	0	0.00	35.20	2	2,871	0.07%
2022/08/02	47	36.53	46	36.75	36.55	1	2,922	0.03%
2022/08/01	3	37.83	6	37.88	37.85	-3	2,926	-0.10%
2022/07/21	0	0.00	5	35.45	35.70	-5	3,169	-0.16%
2022/07/20	1	36.00	0	0.00	36.00	1	3,284	0.03%
2022/07/15	10	34.10	0	0.00	34.05	10	3,411	0.29%
2022/07/06	0	0.00	1	34.65	34.10	-1	4,607	-0.02%
2022/07/05	1	38.75	0	0.00	39.30	1	4,714	0.02%
2022/07/01	4	38.46	0	0.00	37.85	4	4,928	0.08%
2022/06/22	5	41.00	0	0.00	40.60	5	5,704	0.09%
2022/06/20	5	43.00	0	0.00	41.50	5	5,941	0.08%
2022/06/17	10	44.08	0	0.00	44.15	10	5,929	0.17%
2022/06/16	10	45.00	2	46.28	45.00	8	5,954	0.13%
2022/06/15	10	47.01	0	0.00	46.55	10	5,954	0.17%
2022/06/14	1	46.40	1	46.85	46.85	0	6,001	0.00%
2022/06/13	0	0.00	1	47.35	47.25	-1	6,048	-0.02%
2022/06/10	5	48.90	0	0.00	48.80	5	6,117	0.08%
2022/06/09	10	49.80	0	0.00	49.85	10	6,213	0.16%
2022/06/01	1	50.30	0	0.00	50.20	1	6,485	0.02%
2022/05/30	0	0.00	10	50.40	50.20	-10	6,532	-0.15%
2022/05/27	0	0.00	8	49.05	49.70	-8	6,570	-0.12%
2022/05/26	11	49.00	0	0.00	48.75	11	6,797	0.16%
2022/05/25	0	0.00	2	48.08	48.55	-2	6,898	-0.03%
2022/05/24	2	48.55	1	48.05	48.15	1	6,930	0.01%
2022/05/19	1	48.25	0	0.00	48.30	1	7,060	0.01%
2022/05/18	3	50.03	1	49.80	50.00	2	7,041	0.03%
2022/05/16	4	49.25	0	0.00	48.90	4	6,957	0.06%
2022/05/13	4	49.58	0	0.00	49.70	4	6,918	0.06%
2022/05/11	8	53.91	1	54.20	52.40	7	6,732	0.10%
2022/05/10	1	56.80	2	56.70	57.10	-1	6,590	-0.02%
2022/05/09	1	58.30	1	59.60	58.00	0	6,529	0.00%
2022/05/06	2	60.55	0	0.00	60.40	2	6,495	0.03%
2022/05/05	2	62.40	0	0.00	62.40	2	6,448	0.03%
2022/05/04	2	63.20	2	61.60	62.00	0	6,383	0.00%
2022/04/28	13	64.99	0	0.00	64.20	13	6,285	0.21%
2022/04/27	3	64.47	2	65.15	65.00	1	6,252	0.02%
2022/04/26	4	66.80	11	64.46	65.10	-7	6,193	-0.11%
2022/04/25	12	66.05	9	66.87	66.10	3	6,069	0.05%
2022/04/22	0	0.00	2	69.65	69.40	-2	5,992	-0.03%
2022/04/21	3	70.00	13	70.65	69.50	-10	5,952	-0.17%
2022/04/20	17	70.05	0	0.00	71.40	17	5,912	0.29%
2022/04/19	17	72.89	2	73.40	72.40	15	5,733	0.26%
2022/04/18	7	73.04	1	76.00	72.90	6	5,664	0.11%
2022/04/15	38	75.89	42	75.31	75.50	-4	5,535	-0.07%
2022/04/14	8	74.11	31	74.79	74.80	-23	5,271	-0.44%
2022/04/13	0	0.00	3	72.33	71.20	-3	4,961	-0.06%
2022/04/12	0	0.00	3	71.03	70.70	-3	4,847	-0.06%
2022/04/11	2	70.50	11	71.24	69.80	-9	4,768	-0.19%
2022/04/08	10	69.15	6	69.45	69.20	4	4,625	0.09%
2022/04/07	10	70.39	13	69.50	67.90	-3	4,547	-0.07%
2022/04/06	17	71.47	15	72.33	70.80	2	4,326	0.05%
2022/04/01	0	0.00	3	69.43	69.50	-3	4,057	-0.07%
2022/03/31	0	0.00	1	68.50	67.80	-1	3,960	-0.03%
2022/03/30	0	0.00	2	67.00	67.40	-2	3,881	-0.05%
2022/03/29	3	66.37	0	0.00	66.00	3	3,843	0.08%
2022/03/28	0	0.00	3	66.70	67.90	-3	3,778	-0.08%
2022/03/25	2	65.80	9	67.13	68.00	-7	3,716	-0.19%
2022/03/24	0	0.00	8	66.59	66.00	-8	3,626	-0.22%
2022/03/23	5	64.64	4	65.13	65.30	1	3,518	0.03%
2022/03/21	8	64.04	1	64.10	63.30	7	3,357	0.21%
2022/03/17	1	62.20	0	0.00	62.40	1	3,326	0.03%
2022/03/15	4	63.95	1	63.90	64.20	3	3,223	0.09%
2022/03/14	2	65.00	5	65.74	66.20	-3	3,167	-0.09%
2022/03/11	0	0.00	1	63.90	63.80	-1	3,076	-0.03%
2022/03/10	0	0.00	2	62.60	62.70	-2	3,000	-0.07%
2022/03/09	0	0.00	10	60.42	61.70	-10	2,973	-0.34%
2022/03/07	0	0.00	2	62.60	62.10	-2	2,860	-0.07%
2022/03/04	0	0.00	1	62.90	62.50	-1	2,805	-0.04%
2022/03/02	0	0.00	3	63.27	62.70	-3	2,778	-0.11%
2022/03/01	10	62.50	2	62.90	63.00	8	2,739	0.29%
2022/02/25	0	0.00	2	61.05	62.00	-2	2,577	-0.08%
2022/02/24	0	0.00	5	60.00	59.40	-5	2,513	-0.20%
2022/02/23	1	59.40	0	0.00	59.80	1	2,470	0.04%
2022/02/22	1	60.00	0	0.00	59.50	1	2,466	0.04%
2022/02/21	0	0.00	1	62.00	60.30	-1	2,430	-0.04%
2022/02/18	0	0.00	16	58.86	58.90	-16	2,301	-0.70%
2022/02/17	1	57.90	1	58.00	57.50	0	2,279	0.00%
2022/02/16	0	0.00	3	58.33	57.80	-3	2,322	-0.13%
2022/02/15	0	0.00	2	58.70	58.10	-2	2,323	-0.09%
2022/02/14	0	0.00	2	58.60	58.90	-2	2,375	-0.08%
2022/02/10	0	0.00	0.2	58.10	58.10	-0.2	2,341	-0.01%
2022/02/07	0	0.00	3	55.00	55.50	-3	2,474	-0.12%
2022/01/24	1	51.80	1	52.40	52.80	0	2,561	0.00%
2022/01/21	3	53.67	0	0.00	53.40	3	2,602	0.12%
2022/01/20	1	53.50	2	54.30	54.30	-1	2,638	-0.04%
2022/01/18	3	54.93	0	0.00	54.50	3	2,664	0.11%
2022/01/14	1	54.00	0	0.00	54.20	1	2,793	0.04%
2022/01/12	3	54.80	0	0.00	54.70	3	2,807	0.11%
2022/01/07	10	56.80	0	0.00	56.70	10	2,784	0.36%
2022/01/06	3	57.30	0	0.00	57.30	3	2,807	0.11%
2022/01/04	0.1	57.70	0	0.00	57.50	0.1	2,874	0.00%
2021/12/28	1	58.30	0	0.00	58.20	1	2,990	0.03%
2021/12/24	1	59.20	0	0.00	59.00	1	3,096	0.03%
2021/12/23	2	60.45	2	60.55	60.00	0	3,119	0.00%
2021/12/21	1	58.80	0	0.00	59.90	1	3,097	0.03%
2021/12/20	1	59.40	3.2	59.82	60.00	-2.2	3,082	-0.07%
2021/12/17	0	0.00	12.1	58.48	58.80	-12.1	3,019	-0.40%
2021/12/14	23	57.20	0	0.00	56.80	23	3,001	0.77%
2021/12/13	0	0.00	1	58.70	58.60	-1	2,981	-0.03%
2021/12/10	1	57.50	0	0.00	57.50	1	2,985	0.03%
2021/12/08	0	0.00	0	58.80	58.70	0	3,077	0.00%
2021/12/07	1	58.10	6	58.00	58.50	-5	3,081	-0.16%
2021/12/06	0	0.00	2	57.30	57.30	-2	3,082	-0.06%
2021/12/01	1	56.90	0	0.00	57.00	1	3,181	0.03%
2021/11/30	5	56.70	0	0.00	57.30	5	3,231	0.15%
2021/11/29	1	56.50	0	0.00	56.80	1	3,269	0.03%
2021/11/24	3	58.73	12	58.75	58.80	-9	3,404	-0.27%
2021/11/23	0.3	57.70	1	57.70	57.10	-0.7	3,361	-0.02%
2021/11/19	0.1	56.40	0	0.00	56.10	0.1	3,630	0.00%
2021/11/18	1.1	56.53	5	56.70	56.70	-3.9	3,716	-0.11%
2021/11/17	2	57.30	2	57.10	57.10	0	3,795	0.00%
2021/11/15	2	57.65	0	0.00	56.80	2	3,881	0.05%
2021/11/12	3	58.63	1	58.40	58.30	2	3,955	0.05%
2021/11/11	1	58.60	1	60.50	58.70	0	4,057	0.00%
2021/11/10	1	59.00	0	0.00	58.60	1	4,129	0.02%
2021/11/09	14	59.66	3	61.50	59.50	11	4,171	0.26%
2021/11/08	9	60.50	13	60.55	60.00	-4	4,194	-0.10%
2021/11/05	11	58.30	0	0.00	58.50	11	4,137	0.27%
2021/11/04	10	59.60	3	58.50	58.50	7	4,210	0.17%
2021/11/03	0	0.00	2	59.25	59.40	-2	4,313	-0.05%
2021/11/02	1	57.60	1	59.20	57.60	0	4,284	0.00%
2021/11/01	0	58.50	0	0.00	58.20	0	4,327	0.00%
2021/10/29	1	57.50	0	0.00	58.20	1	4,348	0.02%
2021/10/28	0	0.00	1	58.80	59.00	-1	4,363	-0.02%
2021/10/27	0	0.00	3	58.07	57.80	-3	4,438	-0.07%
2021/10/26	0	0.00	3	57.70	57.60	-3	4,697	-0.06%
2021/10/25	1	56.80	1	57.00	56.80	0	4,777	0.00%
2021/10/22	2	56.30	0	0.00	55.20	2	4,893	0.04%
2021/10/21	0	0.00	1	58.00	58.20	-1	4,935	-0.02%
2021/10/19	0	0.00	1	57.80	57.20	-1	5,203	-0.02%
2021/10/18	3	56.33	0	0.00	56.70	3	5,351	0.06%
2021/10/15	0	0.00	1	56.80	57.30	-1	5,593	-0.02%
2021/10/14	3	56.70	0	0.00	56.70	3	5,959	0.05%
2021/10/08	1	57.20	0	0.00	57.20	1	6,758	0.01%
2021/10/07	0	0.00	2	58.45	58.80	-2	7,076	-0.03%
2021/10/05	1	56.20	3	57.60	58.60	-2	7,686	-0.03%
2021/10/04	5	57.90	6	57.35	56.80	-1	7,883	-0.01%
2021/10/01	2	61.05	1	62.20	59.50	1	8,220	0.01%
2021/09/30	2	61.40	1	62.40	63.00	1	8,743	0.01%
2021/09/29	2	60.95	0	0.00	60.70	2	9,439	0.02%
2021/09/28	3	62.10	0	0.00	61.50	3	10,946	0.03%
2021/09/27	1	62.30	0	0.00	62.50	1	11,719	0.01%
2021/09/23	1	62.30	0	0.00	62.00	1	13,703	0.01%
2021/09/22	1	63.10	0	0.00	62.20	1	14,889	0.01%
2021/09/17	1	63.70	0	0.00	65.00	1	15,482	0.01%
2021/09/16	1	64.40	0	0.00	64.30	1	15,766	0.01%
2021/09/15	1	63.80	0	0.00	65.00	1	16,031	0.01%
2021/09/14	1	65.50	0	0.00	65.00	1	16,733	0.01%
2021/09/13	1	66.60	0	0.00	66.80	1	17,518	0.01%
2021/09/10	0	0.00	2	66.35	66.10	-2	17,588	-0.01%
2021/09/09	1	64.20	1	65.00	65.20	0	17,647	0.00%
2021/09/06	3	67.00	4	66.93	66.30	-1	18,054	-0.01%
2021/09/03	16	67.70	4	67.00	66.80	12	18,234	0.07%
2021/09/02	1	68.70	0	0.00	67.60	1	18,385	0.01%
2021/09/01	4	70.53	1	70.90	69.40	3	18,473	0.02%
2021/08/31	4	71.05	5.1	71.05	70.30	-1.1	18,592	-0.01%
2021/08/30	0	0.00	3	69.17	69.60	-3	18,777	-0.02%
2021/08/27	2	68.55	0	0.00	69.10	2	19,012	0.01%
2021/08/26	18	70.88	14.1	71.81	69.00	3.9	19,337	0.02%
2021/08/24	4	65.45	3	66.23	66.30	1	19,780	0.01%
2021/08/23	12	65.36	6.2	66.02	65.80	5.9	20,561	0.03%
2021/08/20	2	62.65	2	63.75	63.20	0	21,093	0.00%
2021/08/19	2	64.55	1	66.20	63.20	1	21,520	0.00%
2021/08/18	6	63.93	18.5	64.66	67.00	-12.5	21,600	-0.06%
2021/08/17	8.1	65.36	0	0.00	64.50	8.1	21,796	0.04%
2021/08/16	3.2	68.29	0	0.00	68.40	3.2	22,036	0.01%
2021/08/13	17	72.93	0	0.00	72.20	17	22,349	0.08%
2021/08/12	0	0.00	26	73.64	74.10	-26	22,842	-0.11%
2021/08/11	11	73.75	33	72.68	71.50	-22	23,280	-0.09%
2021/08/10	15	73.30	2	73.85	72.50	13	23,465	0.06%
2021/08/09	13	76.06	33	76.07	75.80	-20	23,677	-0.08%
2021/08/06	10	74.30	0	0.00	73.70	10	23,956	0.04%
2021/08/05	11	74.02	3	74.20	74.20	8	24,359	0.03%
2021/08/04	21	76.36	1	76.00	76.10	20	24,634	0.08%
2021/08/03	5	76.30	5	76.90	76.80	0	25,439	0.00%
2021/08/02	12.6	76.01	13	76.92	77.50	-0.4	26,084	0.00%
2021/07/30	10.4	76.89	5	77.30	75.80	5.4	26,449	0.02%
2021/07/29	0	0.00	17	74.12	75.00	-17	27,183	-0.06%
2021/07/28	40	72.36	47	72.81	72.50	-7	27,871	-0.03%
2021/07/27	2	72.90	17	73.06	72.10	-15	28,415	-0.05%
2021/07/26	4	76.28	7	75.43	74.70	-3	29,154	-0.01%
2021/07/23	1	72.90	12	73.66	73.80	-11	29,831	-0.04%
2021/07/22	21	71.76	3	72.33	71.70	18	30,155	0.06%
2021/07/21	19	74.44	13	73.41	73.30	6	30,639	0.02%
2021/07/20	12	77.13	7	78.56	76.80	5	30,768	0.02%
2021/07/19	15	76.30	15.1	76.88	79.40	-0.1	30,883	0.00%
2021/07/16	11	74.08	3.1	74.27	74.00	7.9	31,277	0.03%
2021/07/15	25	74.59	2.1	74.06	74.80	22.9	31,829	0.07%
2021/07/14	9	72.62	9.2	72.72	72.00	-0.2	31,954	0.00%
2021/07/13	4	77.80	18.1	76.27	75.60	-14.1	32,305	-0.04%
2021/07/12	12	83.01	7	83.47	81.20	5	32,626	0.02%
2021/07/09	6	82.05	1	81.70	81.10	5	33,246	0.02%
2021/07/08	44	84.56	35.1	83.57	83.60	8.9	34,034	0.03%
2021/07/07	23	85.38	73	86.50	84.00	-50	33,763	-0.15%
2021/07/06	38	86.91	14	89.99	87.80	24	33,327	0.07%
2021/07/05	51.1	91.46	13	89.06	85.80	38.1	32,680	0.12%
2021/07/02	2	82.90	51.1	84.70	86.60	-49.1	31,335	-0.16%
2021/07/01	29.1	77.29	5	78.84	78.80	24.1	30,621	0.08%
2021/06/30	130	84.47	84	84.91	79.80	46	30,088	0.15%	大買/
2021/06/29	69	78.45	86	79.13	80.20	-17	28,815	-0.06%
2021/06/28	3	72.87	61	71.65	74.30	-58	27,622	-0.21%
2021/06/25	11	68.17	24	68.22	67.60	-13	26,994	-0.05%
2021/06/24	8	66.64	15	67.93	66.80	-7	26,720	-0.03%
2021/06/23	49	66.84	18	68.95	65.60	31	26,441	0.12%
2021/06/22	39	67.93	61	68.89	69.50	-22	25,722	-0.09%
2021/06/21	1	64.10	0	0.00	63.20	1	24,893	0.00%
2021/06/18	4	64.90	22	64.57	64.30	-18	24,773	-0.07%
2021/06/17	3	64.23	3	65.43	64.70	0	24,687	0.00%
2021/06/16	1	66.50	1	64.30	64.30	0	24,501	0.00%
2021/06/15	39	64.09	19	65.05	65.80	20	24,374	0.08%
2021/06/11	21	64.67	16	65.28	64.10	5	24,239	0.02%
2021/06/09	4	63.98	0	0.00	63.60	4	23,966	0.02%
2021/06/08	6	65.32	1	67.40	65.50	5	23,840	0.02%
2021/06/07	26	65.20	5	67.80	65.20	21	23,766	0.09%
2021/06/04	12	66.53	12	67.43	66.30	0	23,647	0.00%
2021/06/03	8	65.84	2	66.40	66.70	6	23,600	0.03%
2021/06/02	40	66.29	15	67.45	67.00	25	23,249	0.11%
2021/06/01	21	65.35	20	64.83	65.60	1	22,815	0.00%
2021/05/31	30	67.91	145	67.51	64.20	-115	22,585	-0.51%	大賣/鉅額交易
2021/05/28	167	64.23	56	63.17	64.40	111	21,715	0.51%	大買/鉅額交易
2021/05/27	18	59.09	3	61.07	58.60	15	21,116	0.07%
2021/05/26	1	58.10	3	57.53	57.80	-2	20,697	-0.01%
2021/05/25	8	56.73	0	0.00	56.80	8	20,585	0.04%
2021/05/24	29	59.85	34	60.55	58.80	-5	20,330	-0.02%
2021/05/21	23	58.08	4	60.70	60.70	19	20,101	0.09%
2021/05/20	19	59.13	20	57.77	57.20	-1	19,706	-0.01%
2021/05/19	9	59.76	6	59.30	61.70	3	19,174	0.02%
2021/05/18	2	55.55	28	53.16	56.10	-26	18,723	-0.14%
2021/05/17	4	52.75	6	53.70	51.00	-2	18,450	-0.01%
2021/05/14	3	58.87	9	57.47	56.60	-6	18,170	-0.03%
2021/05/13	12	60.04	13	61.77	60.20	-1	17,761	-0.01%
2021/05/12	15	68.25	4	68.65	65.10	11	17,309	0.06%
2021/05/11	36	77.26	10	79.04	72.30	26	16,971	0.15%
2021/05/10	8	79.30	44	78.85	80.20	-36	16,146	-0.22%
2021/05/07	36	74.34	18	74.09	75.80	18	15,440	0.12%
2021/05/06	48	76.56	27	78.09	73.90	21	14,956	0.14%
2021/05/05	18	73.84	27	74.81	74.60	-9	13,962	-0.06%
2021/05/04	8	68.73	37	69.36	69.30	-29	13,185	-0.22%
2021/05/03	22	78.64	15	80.23	72.60	7	12,523	0.06%
2021/04/29	17	75.32	63	78.22	80.50	-46	11,674	-0.39%
2021/04/28	19	71.95	15	71.73	73.20	4	10,831	0.04%
2021/04/27	7	69.77	6	69.88	70.60	1	10,422	0.01%
2021/04/26	1	63.10	3	63.90	66.50	-2	9,804	-0.02%
2021/04/23	10	59.67	2	60.75	60.50	8	9,449	0.08%
2021/04/22	26	61.08	7	62.84	59.30	19	9,050	0.21%
2021/04/21	17	58.96	7	59.79	58.90	10	8,305	0.12%
2021/04/20	5	53.38	13	54.31	56.70	-8	7,636	-0.10%
2021/04/19	14	55.15	23	54.86	55.00	-9	7,276	-0.12%
2021/04/16	60	52.73	18	53.10	53.00	42	6,608	0.64%
2021/04/15	37	50.46	43	51.33	52.00	-6	5,951	-0.10%
2021/04/14	5	46.05	24	47.44	48.00	-19	5,075	-0.37%
2021/04/13	1	44.30	23	44.89	44.65	-22	4,123	-0.53%
2021/04/12	38	44.62	14	44.75	44.60	24	4,101	0.59%
2021/04/09	2	43.38	2	43.05	43.30	0	3,980	0.00%
2021/04/08	12	44.25	14	44.64	44.50	-2	3,910	-0.05%
2021/04/07	1	41.60	32	41.96	42.00	-31	3,813	-0.81%
2021/04/06	11	40.62	22	41.68	41.95	-11	3,846	-0.29%
2021/04/01	0	0.00	18	40.04	40.45	-18	3,714	-0.48%
2021/03/29	6	39.27	0	0.00	39.35	6	3,761	0.16%
2021/03/26	4	39.26	0	0.00	39.45	4	4,132	0.10%
2021/03/25	0	0.00	6	39.25	39.25	-6	4,384	-0.14%
2021/03/24	1	38.90	0	0.00	38.80	1	4,457	0.02%
2021/03/22	0	0.00	10	39.45	39.50	-10	4,477	-0.22%
2021/03/19	10	39.25	0	0.00	39.05	10	4,517	0.22%
2021/03/16	14	39.49	0	0.00	38.95	14	5,185	0.27%
2021/03/11	31	41.02	1	40.50	39.95	30	5,153	0.58%
2021/03/10	0	0.00	3	40.85	41.15	-3	5,110	-0.06%
2021/03/09	7	39.00	0	0.00	39.40	7	4,971	0.14%
2021/03/08	1	38.90	0	0.00	39.20	1	4,807	0.02%
2021/03/05	5	39.20	0	0.00	38.85	5	4,875	0.10%
2021/03/04	1	40.30	163	39.51	39.65	-162	4,933	-3.28%	大賣/鉅額交易
2021/03/02	1	38.90	0	0.00	38.55	1	5,172	0.02%
2021/02/26	0	0.00	1	40.15	39.30	-1	5,475	-0.02%
2021/02/23	3	40.07	1	39.70	39.80	2	5,640	0.04%
2021/02/18	0	0.00	3	37.60	37.85	-3	5,430	-0.06%
2021/02/04	2	35.38	11	35.40	35.50	-9	5,428	-0.17%
2021/01/29	0	0.00	1	34.10	34.10	-1	5,424	-0.02%
2021/01/27	1	34.45	0	0.00	34.75	1	5,411	0.02%
2021/01/25	1	36.25	1	35.70	35.95	0	5,398	0.00%
2021/01/22	0	0.00	1	35.50	35.45	-1	5,375	-0.02%
2021/01/20	10	34.35	20	34.30	34.10	-10	5,396	-0.19%
2021/01/18	0	0.00	1	35.40	35.95	-1	5,390	-0.02%
2021/01/15	1	35.05	0	0.00	35.05	1	5,355	0.02%
2021/01/13	1	36.55	20	36.95	36.65	-19	5,201	-0.37%
2021/01/12	1	38.10	0	0.00	37.00	1	5,156	0.02%
2021/01/11	1	38.85	0	0.00	38.65	1	5,091	0.02%
2021/01/08	10	39.50	0	0.00	38.90	10	5,080	0.20%
2021/01/07	2	39.00	5	39.25	39.40	-3	5,063	-0.06%
2021/01/05	1	40.40	2	40.63	40.70	-1	4,969	-0.02%
2020/12/30	1	39.70	0	0.00	39.70	1	4,898	0.02%
2020/12/29	0	0.00	2	40.65	39.80	-2	4,849	-0.04%
2020/12/28	1	39.05	0	0.00	39.00	1	4,740	0.02%
2020/12/24	1	39.30	0	0.00	38.90	1	4,704	0.02%
2020/12/23	21	39.60	0	0.00	39.70	21	4,672	0.45%
2020/12/22	53	41.15	52	41.94	40.30	1	4,695	0.02%
2020/12/21	0	0.00	52	40.49	40.75	-52	4,377	-1.19%
2020/12/18	20	38.68	50	39.00	39.10	-30	4,170	-0.72%
2020/12/17	21	38.46	0	0.00	38.20	21	4,148	0.51%
2020/12/11	13	40.82	0	0.00	38.70	13	4,395	0.30%
2020/12/10	0	0.00	156	40.31	41.00	-156	4,124	-3.78%	大賣/鉅額交易
2020/12/08	1	37.90	0	0.00	38.20	1	4,061	0.02%
2020/12/04	0	0.00	1	38.70	38.80	-1	4,018	-0.02%
2020/12/03	0	0.00	2	38.30	37.95	-2	4,028	-0.05%
2020/12/02	0	0.00	30	37.38	37.45	-30	4,193	-0.72%
2020/12/01	4	37.86	0	0.00	37.60	4	4,159	0.10%
2020/11/27	3	38.45	1	38.60	38.70	2	4,081	0.05%
2020/11/26	0	0.00	50	38.50	38.45	-50	3,993	-1.25%
2020/11/25	0	0.00	52	37.97	36.85	-52	3,842	-1.35%
2020/11/24	1	35.00	209	34.86	35.15	-208	3,510	-5.93%	大賣/鉅額交易
2020/11/23	6	33.43	5	33.85	33.95	1	3,344	0.03%
2020/11/17	1	32.10	0	0.00	32.05	1	3,231	0.03%
2020/11/11	0	0.00	1	32.80	32.90	-1	3,205	-0.03%
2020/11/04	10	32.20	10	32.05	31.75	0	3,433	0.00%
2020/10/30	11	32.51	10	31.90	31.40	1	3,412	0.03%
2020/10/29	0	0.00	1	31.85	32.20	-1	3,392	-0.03%
2020/10/27	1	32.70	1	32.70	32.70	0	3,335	0.00%
2020/10/16	1	31.70	0	0.00	30.90	1	3,292	0.03%
2020/10/08	0	0.00	0	32.25	32.35	0	3,208	0.00%
2020/10/07	0	0.00	4	32.76	32.60	-4	3,196	-0.13%
2020/10/06	3	32.15	2	31.75	32.50	1	3,159	0.03%
2020/10/05	5	30.99	4	31.13	31.30	1	3,114	0.03%
2020/09/29	0	0.00	1	31.00	30.25	-1	3,103	-0.03%
2020/09/28	2	30.70	0	0.00	30.60	2	3,091	0.06%
2020/09/24	411	31.23	0	0.00	30.65	411	2,972	13.83%	大買/鉅額交易
2020/09/23	1	32.35	0	0.00	32.25	1	2,879	0.03%
2020/09/22	0	0.00	4	32.80	32.70	-4	2,823	-0.14%
2020/09/21	0	0.00	10	34.44	33.25	-10	2,760	-0.36%
2020/09/17	14	33.57	5	34.42	34.45	9	2,603	0.35%
2020/09/16	0	0.00	5	32.85	33.30	-5	2,459	-0.20%
2020/09/15	2	31.38	0	0.00	31.30	2	2,326	0.09%
2020/09/14	4	32.30	11	32.59	31.95	-7	2,295	-0.30%
2020/09/11	41	33.83	18	33.30	32.15	23	2,227	1.03%
2020/09/10	10	32.12	17	31.85	32.00	-7	1,944	-0.36%
2020/09/09	4	31.30	4	31.95	31.95	0	1,909	0.00%
2020/09/08	8	31.31	0	0.00	31.25	8	1,870	0.43%
2020/09/07	17	32.60	11	32.65	32.80	6	1,799	0.33%
2020/09/04	0	0.00	1	30.55	30.80	-1	1,598	-0.06%
2020/09/03	170	30.86	10	30.70	30.70	160	1,575	10.16%	大買/鉅額交易
2020/09/02	20	30.20	10	30.10	31.00	10	1,534	0.65%
2020/09/01	140	29.78	0	0.00	29.70	140	1,501	9.32%	大買/鉅額交易
2020/08/31	0	0.00	15	29.95	29.85	-15	1,474	-1.02%
2020/08/27	15	29.80	0	0.00	29.05	15	1,410	1.06%
2020/08/19	0	0.00	3	28.85	28.75	-3	1,286	-0.23%
2020/08/18	13	29.67	10	29.59	29.15	3	1,266	0.24%
2020/08/14	0	0.00	1	29.00	29.70	-1	1,218	-0.08%
2020/08/13	1	28.75	0	0.00	28.80	1	1,195	0.08%
2020/08/11	1	29.30	3	30.10	29.80	-2	1,135	-0.18%
2020/08/10	0	0.00	1	29.30	29.40	-1	981	-0.10%
2020/08/03	1	26.65	0	0.00	26.55	1	882	0.11%
2020/07/23	0	0.00	9	25.75	26.00	-9	832	-1.08%
2020/06/29	0	0.00	0	24.90	24.80	0	821	0.00%
2020/06/24	0	0.00	2	25.25	25.30	-2	832	-0.24%
2020/06/02	0	0.00	1	24.90	25.25	-1	1,199	-0.08%
2020/05/26	0	0.00	2	24.20	24.30	-2	1,173	-0.17%
2020/05/04	0	0.00	1	23.70	23.65	-1	1,163	-0.09%
2020/04/24	1	22.25	0	0.00	22.00	1	1,238	0.08%
2020/04/23	0	0.00	1	22.40	22.45	-1	1,234	-0.08%
2020/04/16	0	0.00	3	23.20	23.35	-3	1,392	-0.22%
2020/04/14	0	0.00	3	22.45	22.50	-3	1,399	-0.21%
2020/04/08	0	0.00	20	22.25	22.30	-20	1,448	-1.38%
2020/03/25	20	21.75	0	0.00	21.75	20	1,509	1.32%
2020/03/24	0	21.20	1	20.80	20.90	-1	1,496	-0.07%
2020/03/23	1	19.70	2	19.43	19.70	-1	1,479	-0.07%
2020/03/13	0	0.00	12	24.20	24.10	-12	1,365	-0.88%
2020/03/12	0	0.00	2	26.75	26.70	-2	1,304	-0.15%
2020/03/09	0	0.00	8	28.90	28.20	-8	1,257	-0.64%
2020/02/18	0	0.00	1	29.95	29.95	-1	1,240	-0.08%
2020/02/17	0	0.00	2	29.45	29.35	-2	1,241	-0.16%
2020/02/05	2	30.95	0	0.00	30.45	2	1,213	0.16%
2020/02/04	1	30.90	0	0.00	30.90	1	1,199	0.08%
2020/02/03	1	30.35	0	0.00	31.15	1	1,187	0.08%
2020/01/31	0	0.00	1	31.75	31.70	-1	1,161	-0.09%
2020/01/30	1	30.80	0	0.00	30.50	1	1,124	0.09%
2020/01/13	0	0.00	1	32.95	32.10	-1	1,034	-0.10%
2020/01/07	0	0.00	10	31.50	31.20	-10	937	-1.07%
2019/12/30	10	32.00	0	0.00	31.70	10	849	1.18%
2019/12/17	1	30.90	1	31.05	31.05	0	710	0.00%
2019/12/16	10	30.45	10	30.70	30.90	0	674	0.00%
2019/12/13	0	0.00	4	29.71	29.80	-4	614	-0.65%
2019/11/27	3	28.80	0	0.00	28.90	3	621	0.48%
2019/11/26	0	0.00	1	28.70	29.00	-1	622	-0.16%
2019/11/15	0	0.00	16	27.32	27.40	-16	643	-2.48%
2019/11/13	0	0.00	10	27.55	27.55	-10	661	-1.51%
2019/11/08	10	28.80	0	0.00	28.75	10	737	1.36%
2019/11/06	10	28.65	0	0.00	28.60	10	741	1.35%
2019/11/01	0	0.00	6	28.57	28.50	-6	768	-0.78%
2019/10/30	0	0.00	10	28.48	28.50	-10	789	-1.27%
2019/10/22	5	29.45	5	29.45	29.25	0	859	0.00%
2019/10/21	0	0.00	10	29.30	29.25	-10	869	-1.15%
2019/10/18	10	29.50	1	29.00	29.50	9	874	1.03%
2019/10/16	0	0.00	5	28.35	28.40	-5	885	-0.56%
2019/10/15	0	0.00	20	28.19	28.25	-20	921	-2.17%
2019/08/28	0	0.00	6	26.77	27.10	-6	944	-0.64%
2019/08/26	5	26.26	0	0.00	26.10	5	942	0.53%
2019/08/21	0	0.00	4	26.85	26.90	-4	951	-0.42%
2019/08/20	6	26.60	0	0.00	26.75	6	948	0.63%
2019/08/14	3	28.17	0	0.00	27.90	3	888	0.34%
2019/08/12	2	28.73	0	0.00	28.70	2	884	0.23%
2019/08/01	11	30.56	0	0.00	30.60	11	887	1.24%
2019/07/31	1	30.90	0	0.00	30.75	1	886	0.11%
2019/07/26	1	31.10	0	0.00	31.10	1	855	0.12%
2019/07/25	12	30.96	0	0.00	30.80	12	851	1.41%
2019/07/23	3	31.20	4	31.33	31.15	-1	844	-0.12%
2019/07/22	4	31.40	2	31.40	31.35	2	841	0.24%
2019/07/19	2	30.95	10	30.90	31.15	-8	832	-0.96%
2019/07/17	0	0.00	10	31.10	31.05	-10	798	-1.25%
2019/07/16	10	30.10	0	0.00	30.45	10	767	1.30%
2019/07/15	1	31.50	0	0.00	31.40	1	750	0.13%
2019/07/08	10	31.70	0	0.00	31.70	10	808	1.24%
2019/05/29	1	31.30	0	0.00	31.10	1	1,283	0.08%
2019/05/24	0	0.00	0.5	30.95	30.85	-0.5	1,323	-0.04%
2019/05/21	0	0.00	2	31.05	30.90	-2	1,376	-0.15%
2019/05/20	0	0.00	1	31.05	30.70	-1	1,438	-0.07%
2019/05/08	1	30.30	0	0.00	30.30	1	1,576	0.06%
2019/05/06	0	0.00	1	30.80	30.65	-1	1,631	-0.06%
2019/04/25	0	0.00	4	30.41	30.40	-4	1,743	-0.23%
2019/04/17	3	30.85	0	0.00	30.80	3	1,785	0.17%
2019/04/11	0.2	31.70	0	0.00	31.50	0.2	1,814	0.01%
2019/04/10	0.3	31.75	0	0.00	31.70	0.3	1,801	0.02%
2019/04/09	1	32.20	1	32.15	32.10	0	1,781	0.00%
2019/03/22	1	33.35	0	0.00	33.35	1	1,991	0.05%
2019/03/21	10	33.80	1	33.60	33.55	9	1,984	0.45%
2019/03/20	1	33.40	3	33.40	33.25	-2	1,958	-0.10%
2019/03/19	0	0.00	2	34.10	33.90	-2	1,903	-0.11%
2019/03/13	3	33.00	1	32.85	32.85	2	1,819	0.11%
2019/03/11	1	32.70	1	32.70	32.60	0	1,857	0.00%
2019/03/07	3	32.60	2	32.20	32.10	1	1,949	0.05%
2019/03/06	1	33.00	0	0.00	32.70	1	1,963	0.05%
2019/02/26	0	0.00	2	32.65	32.55	-2	2,100	-0.10%
2019/02/25	1	32.75	3	32.78	32.70	-2	2,095	-0.10%
2019/02/22	1	32.40	1	32.35	32.40	0	2,085	0.00%
2019/02/19	1	32.30	1	32.70	32.25	0	2,107	0.00%
2019/02/18	1	31.35	3	31.57	31.65	-2	2,156	-0.09%
2019/02/14	1	31.60	4	31.54	31.45	-3	2,362	-0.13%
2019/02/13	1	31.65	2	31.65	31.65	-1	2,380	-0.04%
2019/02/12	0	0.00	1	31.95	31.75	-1	2,403	-0.04%
2019/02/11	2	32.28	11	32.54	31.70	-9	2,402	-0.37%
2019/01/30	0	0.00	6	32.34	32.30	-6	2,353	-0.25%
2019/01/29	0	0.00	2	32.20	32.10	-2	2,364	-0.08%
2019/01/28	0	0.00	1	31.90	32.10	-1	2,396	-0.04%
2019/01/25	1	31.80	0	0.00	31.60	1	2,453	0.04%
2019/01/24	7	31.87	2	32.05	31.75	5	2,469	0.20%
2019/01/22	0	0.00	2	30.45	30.45	-2	2,456	-0.08%
2019/01/21	2	30.30	0	0.00	30.35	2	2,512	0.08%
2019/01/16	2	30.65	2	30.50	30.45	0	2,711	0.00%
2019/01/15	2	30.70	1	30.80	30.80	1	2,732	0.04%
2019/01/11	1	31.15	0	0.00	31.15	1	2,835	0.04%
2019/01/09	0	0.00	1.3	31.90	31.55	-1.3	2,931	-0.04%
2019/01/08	1	30.90	1	31.55	31.65	0	2,978	0.00%
2019/01/07	0	0.00	1	31.30	31.15	-1	3,001	-0.03%
2019/01/03	1	30.90	1	30.75	30.60	0	3,196	0.00%
2019/01/02	2	31.25	0	0.00	31.10	2	3,279	0.06%
2018/12/28	2	31.20	0	0.00	31.10	2	3,350	0.06%
2018/12/25	2	31.15	1	31.20	31.20	1	3,912	0.03%
2018/12/24	2	31.88	0	0.00	31.70	2	4,019	0.05%
2018/12/22	4	32.20	5	32.46	32.00	-1	4,175	-0.02%
2018/12/21	4	30.19	2	30.55	30.55	2	4,397	0.05%
2018/12/20	2	30.45	2	30.50	30.20	0	4,750	0.00%
2018/12/19	6.3	30.18	5	30.42	30.40	1.3	5,218	0.02%
2018/12/13	1	31.85	1	31.75	31.65	0	6,666	0.00%
2018/12/12	1	31.55	0	0.00	31.60	1	6,823	0.01%
2018/12/11	0	0.00	10	31.55	31.55	-10	7,000	-0.14%
2018/12/10	0	0.00	10	31.70	31.65	-10	7,033	-0.14%
2018/12/07	5	31.85	0	0.00	31.85	5	7,157	0.07%
2018/12/06	1	32.30	0	0.00	31.80	1	7,305	0.01%
2018/12/05	1	32.45	0	0.00	32.55	1	7,288	0.01%
2018/12/04	2	33.15	0	0.00	33.20	2	7,306	0.03%
2018/12/03	0	0.00	3	33.37	33.35	-3	7,334	-0.04%
2018/11/30	1	31.45	12	31.50	32.55	-11	7,303	-0.15%
2018/11/29	10	32.00	0	0.00	32.00	10	7,271	0.14%
2018/11/28	0	0.00	1	32.15	32.15	-1	7,251	-0.01%
2018/11/26	8	31.74	4	32.03	32.60	4	7,229	0.06%
2018/11/23	3	32.42	0	0.00	32.30	3	7,153	0.04%
2018/11/22	4	33.38	0	0.00	33.10	4	7,104	0.06%
2018/11/20	3	33.90	0	0.00	33.75	3	7,098	0.04%
2018/11/19	1	34.25	0	0.00	34.05	1	7,142	0.01%
2018/11/16	3	34.55	0	0.00	34.30	3	7,224	0.04%
2018/11/15	13	35.02	6	34.82	35.00	7	7,199	0.10%
2018/11/14	10	34.75	4	34.51	34.70	6	7,090	0.08%
2018/11/13	4	31.73	0	0.00	32.50	4	6,940	0.06%
2018/11/12	1	32.15	0	0.00	32.15	1	6,896	0.01%
2018/11/07	0	0.00	1	33.40	33.60	-1	6,873	-0.01%
2018/11/06	9	33.68	9	33.78	33.20	0	6,893	0.00%
2018/11/05	12	33.75	20	33.75	33.50	-8	6,873	-0.12%
2018/11/02	20	33.79	21	34.25	33.60	-1	6,841	-0.01%
2018/11/01	2	33.50	2	33.25	33.20	0	6,788	0.00%
2018/10/31	1	33.05	9	33.21	33.10	-8	6,772	-0.12%
2018/10/30	1	32.30	11	32.55	32.95	-10	6,745	-0.15%
2018/10/26	20	31.53	10	32.75	31.20	10	6,671	0.15%
2018/10/25	1	31.95	0	0.00	32.00	1	6,643	0.02%
2018/10/24	4	34.54	2	34.23	33.90	2	6,592	0.03%
2018/10/23	3	35.40	1	36.10	35.00	2	6,544	0.03%
2018/10/22	13	35.20	2	35.83	35.75	11	6,548	0.17%
2018/10/19	3	35.30	3	35.55	35.35	0	6,575	0.00%
2018/10/18	0	0.00	1	36.15	36.10	-1	6,551	-0.02%
2018/10/17	4	36.51	1	36.80	35.95	3	6,503	0.05%
2018/10/16	3	36.80	1	37.20	36.20	2	6,460	0.03%
2018/10/15	2	37.08	2	37.45	37.45	0	6,432	0.00%
2018/10/12	3	36.97	12	36.79	37.20	-9	6,407	-0.14%
2018/10/11	3	36.18	2	36.25	35.45	1	6,363	0.02%
2018/10/09	4	39.64	3	39.98	39.15	1	6,285	0.02%
2018/10/08	0	0.00	1	39.90	39.70	-1	6,244	-0.02%
2018/10/05	2	40.43	4	39.51	39.90	-2	6,184	-0.03%
2018/10/04	16	41.52	6	41.29	41.50	10	6,058	0.17%
2018/10/03	7	43.04	5	43.08	40.80	2	5,932	0.03%
2018/10/02	1	43.80	2	43.90	43.70	-1	5,675	-0.02%
2018/10/01	2	44.30	13	44.39	44.85	-11	5,602	-0.20%
2018/09/28	40	46.26	28	46.26	45.10	12	5,451	0.22%
2018/09/27	146	46.71	166	47.02	46.60	-20	5,147	-0.39%	大買/大賣/
2018/09/26	20	46.26	1,810	46.39	46.90	-1,790	4,805	-37.25%	大賣/鉅額交易
2018/09/25	1,837	45.85	51	45.36	46.40	1,786	4,335	41.19%	大買/鉅額交易
2018/09/21	48	42.13	61	41.87	42.30	-13	3,498	-0.37%
2018/09/20	20	39.75	21	39.21	39.80	-1	3,132	-0.03%
2018/09/19	20	38.65	25	39.13	38.65	-5	2,957	-0.17%
2018/09/18	0	0.00	3	38.50	38.50	-3	2,880	-0.10%
2018/09/17	0	0.00	21	38.06	38.00	-21	2,791	-0.75%
2018/09/14	1	36.05	30	36.07	36.40	-29	2,698	-1.07%
2018/09/12	32	35.87	4	35.95	36.10	28	2,597	1.08%
2018/09/07	2	35.60	3	35.38	34.85	-1	2,729	-0.04%
2018/09/04	1	34.85	0	0.00	34.85	1	3,190	0.03%
2018/08/31	1	35.60	0	0.00	35.70	1	3,245	0.03%
2018/08/28	1	35.95	0	0.00	35.80	1	3,362	0.03%
2018/08/24	1	36.10	0	0.00	36.15	1	3,567	0.03%
2018/08/23	20	37.20	1	37.15	37.40	19	3,634	0.52%
2018/08/10	0	0.00	3	38.20	38.20	-3	3,843	-0.08%
2018/08/08	10	38.20	10	38.60	38.20	0	3,936	0.00%
2018/08/06	0	0.00	10	38.10	38.15	-10	4,249	-0.24%
2018/08/03	10	37.65	10	38.05	38.00	0	4,383	0.00%
2018/08/01	1	37.60	0	0.00	38.40	1	4,782	0.02%
2018/07/27	11	38.00	0	0.00	38.20	11	5,125	0.21%
2018/07/26	0	0.00	21	38.20	38.50	-21	5,470	-0.38%
2018/07/25	10	37.05	1	36.85	36.85	9	5,771	0.16%
2018/07/17	10	39.10	8	39.23	39.10	2	8,181	0.02%
2018/07/16	10	39.00	0	0.00	38.70	10	8,410	0.12%
2018/07/12	0	0.00	1	38.65	38.60	-1	8,953	-0.01%
2018/07/10	1	38.50	0	0.00	38.50	1	9,545	0.01%
2018/07/09	1	38.15	1	39.45	39.25	0	9,777	0.00%
2018/07/06	0	0.00	1	38.90	38.85	-1	10,006	-0.01%
2018/07/04	10	38.65	0	0.00	38.55	10	11,356	0.09%
2018/06/29	1	38.60	0	0.00	38.90	1	12,681	0.01%
2018/06/27	0	0.00	1	38.95	38.45	-1	14,509	-0.01%
2018/06/26	1	38.05	3	37.55	37.90	-2	14,969	-0.01%
2018/06/25	11	39.14	0	0.00	38.60	11	14,985	0.07%
2018/06/19	5	42.37	10	43.09	41.90	-5	14,860	-0.03%
2018/06/15	1	41.30	0	0.00	41.35	1	14,688	0.01%
2018/06/14	2	42.93	7	43.52	41.80	-5	14,634	-0.03%
2018/06/13	0	0.00	15	42.30	43.00	-15	14,427	-0.10%
2018/06/12	1	40.55	0	0.00	40.55	1	14,155	0.01%
2018/06/11	0	0.00	1	41.60	41.50	-1	14,102	-0.01%
2018/06/08	16	40.74	0	0.00	40.60	16	14,092	0.11%
2018/06/01	10	41.80	11	41.47	41.45	-1	13,910	-0.01%
2018/05/31	2	40.58	0	0.00	40.00	2	13,811	0.01%
2018/05/29	0	0.00	3	41.45	41.80	-3	13,790	-0.02%
2018/05/25	3	41.85	0	0.00	41.30	3	13,857	0.02%
2018/05/23	1	42.10	0	0.00	41.65	1	14,037	0.01%
2018/05/22	20	42.58	1	43.15	42.60	19	14,005	0.14%
2018/05/21	2	42.58	1	42.50	42.35	1	13,977	0.01%
2018/05/17	1	41.05	0	0.00	41.00	1	13,925	0.01%
2018/05/16	1	41.90	0	0.00	41.55	1	13,931	0.01%
2018/05/15	13	42.42	9	42.38	41.90	4	14,067	0.03%
2018/05/14	5	39.00	0	0.00	39.85	5	13,964	0.04%
2018/05/11	0	0.00	15	39.97	39.20	-15	14,013	-0.11%
2018/05/10	22	39.30	1	39.30	39.05	21	14,003	0.15%
2018/05/09	22	40.80	29	41.04	40.50	-7	13,898	-0.05%
2018/05/08	5	38.90	0	0.00	39.35	5	13,790	0.04%
2018/05/07	2	40.05	7	40.03	39.50	-5	13,729	-0.04%
2018/05/03	12	38.50	6	38.98	38.85	6	13,515	0.04%
2018/05/02	7	41.40	6	41.58	40.35	1	13,210	0.01%
2018/04/30	7	45.09	19	45.62	44.80	-12	12,872	-0.09%
2018/04/27	20	43.51	25	43.22	43.95	-5	12,666	-0.04%
2018/04/26	59	44.65	14	46.44	42.60	45	12,442	0.36%
2018/04/25	10	47.91	0	0.00	47.30	10	11,987	0.08%
2018/04/24	12	49.87	14	49.46	48.55	-2	11,725	-0.02%
2018/04/23	4	47.45	10	47.43	50.00	-6	10,956	-0.05%
2018/04/20	2	46.25	3	46.23	45.75	-1	10,518	-0.01%
2018/04/19	1	45.40	3	46.27	45.75	-2	10,238	-0.02%
2018/04/18	5	45.20	6	45.25	45.05	-1	9,880	-0.01%
2018/04/17	2	44.80	4	45.19	44.20	-2	9,674	-0.02%
2018/04/16	1	45.05	1	44.35	43.30	0	9,341	0.00%
2018/04/13	2	43.15	2	42.70	42.70	0	9,143	0.00%
2018/04/12	12	45.46	22	44.89	45.00	-10	8,970	-0.11%
2018/04/11	70	45.63	55	45.07	45.75	15	8,742	0.17%
2018/04/10	31	45.68	29	46.24	45.80	2	8,194	0.02%
2018/04/09	16	42.27	20	43.29	44.30	-4	7,423	-0.05%
2018/04/03	15	39.91	32	40.22	40.30	-17	7,016	-0.24%
2018/04/02	6	40.40	2	39.83	39.00	4	6,619	0.06%
2018/03/31	3	39.28	7	38.99	39.70	-4	6,123	-0.07%
2018/03/30	24	36.25	102	36.77	37.00	-78	5,122	-1.52%	大賣/
2018/03/29	15	33.01	3	33.27	33.65	12	4,311	0.28%
2018/03/28	0	0.00	1	31.25	31.35	-1	3,816	-0.03%
2018/03/27	0	0.00	1	30.60	30.70	-1	3,733	-0.03%
2018/03/23	2	29.30	0	0.00	29.30	2	3,660	0.05%
2018/03/22	1	30.40	1	30.15	30.15	0	3,617	0.00%
2018/03/21	0	0.00	2	30.10	30.00	-2	3,598	-0.06%
2018/03/20	0	0.00	1	30.00	29.85	-1	3,598	-0.03%
2018/03/14	1	29.85	1	29.85	29.85	0	3,596	0.00%
2018/03/08	1	30.00	0	0.00	30.00	1	3,559	0.03%
2018/03/07	0	0.00	2	29.70	29.85	-2	3,561	-0.06%
2018/03/06	2	30.15	0	0.00	30.10	2	3,560	0.06%
2018/03/05	0	0.00	3	30.25	30.10	-3	3,595	-0.08%
2018/03/02	1	31.20	0	0.00	31.15	1	3,556	0.03%
2018/02/26	3	31.77	0	0.00	31.65	3	3,387	0.09%
2018/02/23	2	31.50	10	31.65	31.45	-8	3,335	-0.24%
2018/02/07	0	0.00	3	30.72	30.40	-3	3,048	-0.10%
2018/02/06	3	29.73	3	30.90	29.65	0	2,875	0.00%
2018/02/05	3	30.02	20	30.13	30.85	-17	2,706	-0.63%
2018/02/02	30	30.95	12	30.80	30.75	18	2,687	0.67%
2018/01/31	20	29.85	21	30.49	31.00	-1	2,708	-0.04%
2018/01/29	0	0.00	7	30.56	30.40	-7	2,545	-0.28%
2018/01/26	0	0.00	5	30.40	30.40	-5	2,522	-0.20%
2018/01/25	2	30.15	4	30.08	29.90	-2	2,572	-0.08%
2018/01/23	5	29.80	8	29.75	29.75	-3	2,470	-0.12%
2018/01/22	0	0.00	7	29.19	29.55	-7	2,418	-0.29%
2018/01/18	0	0.00	1.2	28.19	28.15	-1.2	2,366	-0.05%
2018/01/16	0	0.00	5	28.35	28.50	-5	2,388	-0.21%
2018/01/12	0	0.00	5	29.00	29.10	-5	2,402	-0.21%
2018/01/10	10	29.15	0	0.00	28.90	10	2,392	0.42%
2018/01/09	5	29.72	0	0.00	29.35	5	2,372	0.21%
2018/01/08	0	0.00	6	29.55	29.65	-6	2,358	-0.25%
2018/01/05	1	29.00	0	0.00	29.05	1	2,311	0.04%
2018/01/04	2	29.00	0	0.00	28.70	2	2,287	0.09%
2018/01/03	3	29.55	15	28.93	28.95	-12	2,282	-0.53%