新光鋼 (2031)-元大-鳳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
58.8
漲跌
▼0.4
漲幅
-0.68%
成交量
3,954張
產業
上市鋼鐵類股
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－元大-鳳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

元大-鳳中券商分點個股進出
元大-鳳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
2024/04/30	0	0.00	1	59.40	58.80	-1	3,021	-0.03%
2024/04/25	0	0.00	1	58.20	57.10	-1	2,960	-0.03%
2024/04/24	2.1	58.65	0	0.00	58.70	2.1	2,940	0.07%
2024/04/23	1	58.90	0	0.00	58.90	1	2,971	0.03%
2024/04/22	1	59.00	0	0.00	58.70	1	2,976	0.03%
2024/04/19	5	60.62	0	0.00	59.50	5	2,969	0.17%
2024/04/18	1	60.40	1	60.20	60.20	0	2,951	0.00%
2024/04/17	2.1	59.40	3	59.17	59.20	-0.9	2,937	-0.03%
2024/04/16	2	58.85	0	0.00	58.40	2	2,947	0.07%
2024/04/15	1	60.00	0	60.30	60.00	1	2,937	0.03%
2024/04/12	1	60.30	0	0.00	60.10	1	2,946	0.03%
2024/04/11	0	60.90	1.7	61.02	61.00	-1.7	2,953	-0.06%
2024/04/10	2	62.70	0	0.00	61.70	2	2,937	0.07%
2024/04/09	0	0.00	1.2	62.38	64.40	-1.2	2,904	-0.04%
2024/04/08	0	0.00	0.4	61.90	61.80	-0.4	2,827	-0.01%
2024/04/03	0	62.20	0	0.00	61.60	0	2,821	0.00%
2024/03/25	0	62.90	0	0.00	63.00	0	3,412	0.00%
2024/03/20	0	0.00	1	62.80	61.90	-1	4,344	-0.02%
2024/03/19	0	0.00	1	65.00	64.60	-1	4,273	-0.02%
2024/03/18	1	63.00	0	0.00	63.00	1	4,223	0.02%
2024/03/13	1	59.80	0	0.00	60.10	1	4,100	0.02%
2024/03/12	1	60.70	0	0.00	61.00	1	4,081	0.02%
2024/03/11	0.1	60.60	0	0.00	60.10	0.1	4,060	0.00%
2024/03/08	5.2	61.89	1	61.50	61.20	4.2	4,041	0.10%
2024/03/06	6	66.13	5	65.50	65.40	1	3,983	0.03%
2024/03/05	1.5	65.80	0	0.00	66.00	1.5	3,952	0.04%
2024/03/04	5	67.40	5.2	67.14	66.20	-0.2	3,929	0.00%
2024/03/01	0	0.00	2.4	66.44	66.80	-2.4	3,824	-0.06%
2024/02/29	0.3	64.20	0	0.00	66.80	0.3	3,755	0.01%
2024/02/26	3.1	65.08	4	65.30	65.60	-0.9	3,587	-0.03%
2024/02/23	1.1	63.44	22	63.49	62.80	-20.9	3,454	-0.61%
2024/02/20	0.1	61.20	0	0.00	61.00	0.1	3,290	0.00%
2024/02/19	0	0.00	2	60.65	61.80	-2	3,280	-0.06%
2024/02/16	1	59.40	8	59.64	59.80	-7	3,237	-0.22%
2024/02/01	2	56.05	0	0.00	56.10	2	3,146	0.06%
2024/01/16	0	54.40	0	0.00	54.80	0	3,003	0.00%
2024/01/09	1	55.30	0	55.60	55.40	1	3,004	0.03%
2024/01/03	1	56.70	0	0.00	56.40	1	2,933	0.03%
2023/12/29	0	0.00	3	58.40	57.70	-3	2,891	-0.10%
2023/12/28	3.2	58.47	3	58.50	58.20	0.2	2,881	0.01%
2023/12/27	0	0.00	5	61.40	60.60	-5	2,802	-0.18%
2023/12/26	0.1	60.45	0	0.00	60.30	0.1	2,746	0.00%
2023/12/25	1.3	62.42	1	61.50	60.50	0.3	2,710	0.01%
2023/12/22	0.3	60.90	0	0.00	60.60	0.3	2,552	0.01%
2023/12/21	5	61.86	11	61.24	61.70	-6	2,485	-0.24%
2023/12/20	6.1	59.76	3	59.73	60.10	3.1	2,332	0.13%
2023/12/19	16.1	59.08	15	58.93	60.10	1.1	2,165	0.05%
2023/12/18	34	57.69	28	57.70	58.00	6	1,870	0.32%
2023/12/15	0	0.00	5	56.40	56.40	-5	1,433	-0.35%
2023/12/14	0	0.00	5	51.70	51.30	-5	1,169	-0.43%
2023/12/12	0	0.00	1	51.40	51.30	-1	1,207	-0.08%
2023/12/08	0	0.00	2	51.00	51.00	-2	1,210	-0.17%
2023/12/04	0	0.00	1	51.20	51.80	-1	1,156	-0.09%
2023/12/01	1	50.30	0	0.00	50.20	1	1,117	0.09%
2023/11/22	0	0.00	4	49.15	49.10	-4	1,126	-0.36%
2023/11/20	0	0.00	8	48.46	48.60	-8	1,099	-0.73%
2023/11/17	0	0.00	2	48.25	48.20	-2	1,093	-0.18%
2023/11/15	1	47.80	0	0.00	47.90	1	1,111	0.09%
2023/10/25	0	0.00	2	46.70	47.00	-2	1,776	-0.11%
2023/10/23	0	0.00	2	46.50	46.30	-2	1,846	-0.11%
2023/10/20	0	0.00	2	46.85	46.85	-2	1,854	-0.11%
2023/10/06	4	46.61	0	0.00	46.80	4	1,912	0.21%
2023/10/04	1	45.80	0	0.00	45.75	1	1,930	0.05%
2023/10/02	0	46.50	0	0.00	46.70	0	1,949	0.00%
2023/09/27	0	0.00	1	47.65	47.45	-1	1,973	-0.05%
2023/09/22	0	0.00	14	49.15	49.30	-14	1,989	-0.70%
2023/09/21	1	50.10	1	48.75	49.20	0	2,008	0.00%
2023/09/20	2	50.40	5	50.34	50.00	-3	2,000	-0.15%
2023/09/18	1	50.00	5.1	49.90	49.95	-4.1	2,002	-0.20%
2023/09/13	0	0.00	6	47.64	47.70	-6	1,995	-0.30%
2023/09/12	1	47.55	1	47.60	47.60	0	2,014	0.00%
2023/09/06	0	0.00	1	49.65	49.35	-1	2,150	-0.05%
2023/09/05	3	49.00	0	0.00	49.00	3	2,181	0.14%
2023/09/04	2	49.35	4	49.50	49.35	-2	2,181	-0.09%
2023/08/31	1	46.25	0	0.00	46.85	1	2,176	0.05%
2023/08/30	1	46.20	0	0.00	46.25	1	2,213	0.05%
2023/08/29	1	46.00	0	0.00	46.15	1	2,258	0.04%
2023/08/22	1	45.30	0	0.00	45.30	1	2,338	0.04%
2023/08/17	0	0.00	0	47.00	47.00	0	2,523	0.00%
2023/08/16	1	47.20	1	46.90	47.05	0	2,653	0.00%
2023/08/14	0	0.00	3	48.43	47.85	-3	2,807	-0.11%
2023/08/11	1	49.60	0	0.00	49.55	1	2,793	0.04%
2023/08/10	1	50.90	10	50.60	50.60	-9	2,767	-0.33%
2023/08/09	1	50.70	1	50.40	51.00	0	2,751	0.00%
2023/08/08	2	52.45	0	0.00	51.90	2	2,717	0.07%
2023/08/07	25	51.08	6	51.12	51.80	19	2,700	0.70%
2023/08/04	4	52.28	31.1	52.12	52.00	-27.1	2,689	-1.01%
2023/08/02	33	50.47	36	51.39	50.60	-3	2,621	-0.11%
2023/08/01	5	49.37	13	49.80	50.00	-8	2,511	-0.32%
2023/07/31	35	48.51	6	49.05	48.65	29	2,473	1.17%
2023/07/28	0	0.00	24	48.00	47.85	-24	2,428	-0.99%
2023/07/27	23	46.96	5	47.53	47.40	18	2,412	0.75%
2023/07/26	16	46.61	0	0.00	46.80	16	2,434	0.66%
2023/07/25	0	0.00	1	46.10	46.00	-1	2,462	-0.04%
2023/07/18	0	0.00	1	44.50	44.25	-1	3,547	-0.03%
2023/07/17	0	0.00	1	44.30	44.85	-1	3,713	-0.03%
2023/07/06	0	0.00	1	45.60	45.00	-1	3,756	-0.03%
2023/07/03	4.2	46.85	0	0.00	46.75	4.2	3,751	0.11%
2023/06/20	0	0.00	5	47.20	47.30	-5	3,886	-0.13%
2023/06/16	6	47.40	0	0.00	47.55	6	3,975	0.15%
2023/06/13	3	46.62	8	47.35	46.70	-5	4,041	-0.12%
2023/06/12	2	47.38	0	0.00	47.70	2	4,001	0.05%
2023/06/08	0	0.00	2	48.95	48.80	-2	3,977	-0.05%
2023/06/02	0	0.00	3	47.60	47.70	-3	3,930	-0.08%
2023/06/01	0	0.00	2	48.55	48.30	-2	3,893	-0.05%
2023/05/30	0	0.00	18	47.96	47.60	-18	3,932	-0.46%
2023/05/29	1	48.90	0	0.00	48.80	1	3,909	0.03%
2023/05/26	0	0.00	1	48.95	48.90	-1	3,918	-0.03%
2023/05/25	5	49.98	4	49.85	50.10	1	3,906	0.03%
2023/05/24	0	0.00	1	49.60	49.70	-1	3,873	-0.03%
2023/05/23	1	49.90	1.5	48.98	49.50	-0.5	3,834	-0.01%
2023/05/22	1	47.10	0.6	47.00	47.20	0.4	3,703	0.01%
2023/05/19	12	48.43	2	49.48	49.75	10	3,560	0.28%
2023/05/18	8	46.74	0	0.00	46.60	8	3,388	0.24%
2023/05/12	0	0.00	1	46.00	45.10	-1	3,431	-0.03%
2023/05/11	0	0.00	1	46.00	45.90	-1	3,428	-0.03%
2023/05/10	1	46.85	2	47.00	47.05	-1	3,417	-0.03%
2023/05/09	4	44.90	11	45.25	44.75	-7	3,377	-0.21%
2023/05/05	0	0.00	3	47.85	47.05	-3	3,362	-0.09%
2023/05/04	0	0.00	15	46.83	46.70	-15	3,347	-0.45%
2023/05/03	0	0.00	1	47.10	47.20	-1	3,391	-0.03%
2023/05/02	10.6	47.18	11	47.11	47.45	-0.4	3,457	-0.01%
2023/04/28	20	49.65	3.5	49.66	48.85	16.5	3,432	0.48%
2023/04/27	14	49.50	2	49.08	49.65	12	3,416	0.35%
2023/04/26	1.5	47.75	0	0.00	47.95	1.5	3,343	0.04%
2023/04/25	5	49.18	28.7	48.77	48.20	-23.7	3,305	-0.72%
2023/04/24	7	51.11	1	52.10	49.80	6	3,135	0.19%
2023/04/21	9.8	52.25	6	52.93	53.60	3.8	2,823	0.13%
2023/04/20	10	49.25	9	48.51	48.80	1	2,378	0.04%
2023/04/13	0	0.00	0	45.25	45.40	0	2,143	0.00%
2023/04/10	0	46.95	0	0.00	45.75	0	2,190	0.00%
2023/04/07	2	47.30	0	0.00	46.55	2	2,195	0.09%
2023/04/06	0	0.00	2	47.75	47.75	-2	2,206	-0.09%
2023/03/31	0	47.95	4	48.09	47.95	-4	2,282	-0.18%
2023/03/30	1	47.50	3	47.40	47.50	-2	2,418	-0.08%
2023/03/29	4	47.84	0	0.00	47.65	4	2,498	0.16%
2023/03/28	0	0.00	5	47.00	47.00	-5	2,514	-0.20%
2023/03/27	3	47.65	0	0.00	47.50	3	2,528	0.12%
2023/03/24	2	47.60	3	47.80	48.00	-1	2,580	-0.04%
2023/03/23	5	48.02	2	48.30	48.00	3	2,648	0.11%
2023/03/22	2	47.50	2	47.70	47.70	0	2,646	0.00%
2023/03/20	0	45.55	0	0.00	46.00	0	2,664	0.00%
2023/03/17	4	43.99	3	43.90	45.70	1	2,651	0.04%
2023/03/16	10	43.80	0	0.00	43.60	10	2,569	0.39%
2023/03/15	1	45.50	0	0.00	44.75	1	2,572	0.04%
2023/03/07	0	0.00	3	45.78	45.75	-3	2,547	-0.12%
2023/03/03	1	45.45	0	0.00	45.15	1	2,549	0.04%
2023/03/02	2	45.55	1	44.45	45.25	1	2,549	0.04%
2023/03/01	3	43.40	1	43.15	43.30	2	2,504	0.08%
2023/02/24	1	44.75	0	0.00	44.70	1	2,470	0.04%
2023/02/22	4	44.78	0	0.00	44.25	4	2,466	0.16%
2023/02/21	7	45.45	0	0.00	45.45	7	2,456	0.28%
2023/02/20	2	45.15	0	0.00	45.55	2	2,505	0.08%
2023/02/14	0	0.00	1	44.85	45.15	-1	2,627	-0.04%
2023/02/10	0	0.00	1	45.25	45.00	-1	2,609	-0.04%
2023/02/09	0	0.00	21	46.08	45.90	-21	2,581	-0.81%
2023/02/01	5	47.89	4	47.93	47.90	1	2,475	0.04%
2023/01/31	0	0.00	1	47.85	48.40	-1	2,415	-0.04%
2023/01/30	1	46.40	0	0.00	46.60	1	2,314	0.04%
2023/01/17	1	44.20	9	45.21	45.30	-8	2,270	-0.35%
2023/01/16	2	44.25	0	0.00	44.15	2	2,237	0.09%
2023/01/13	10	44.65	10	45.00	44.70	0	2,224	0.00%
2023/01/12	2	44.68	5	44.84	44.85	-3	2,243	-0.13%
2023/01/11	4	43.94	2	44.30	43.80	2	2,195	0.09%
2023/01/09	4	43.04	0	0.00	43.80	4	2,168	0.18%
2023/01/06	2	43.23	0	0.00	42.95	2	2,146	0.09%
2023/01/05	1	43.50	1	44.00	43.60	0	2,150	0.00%
2023/01/03	0	0.00	2	43.25	43.40	-2	2,142	-0.09%
2022/12/30	0	0.00	6	42.50	42.90	-6	2,126	-0.28%
2022/12/29	1	42.10	0.1	42.15	42.00	0.9	2,104	0.04%
2022/12/28	2	43.63	3	43.55	43.50	-1	2,077	-0.05%
2022/12/27	1	44.00	1	43.60	43.30	0	2,072	0.00%
2022/12/26	2	43.68	0	0.00	43.80	2	2,068	0.10%
2022/12/23	1	44.00	0	0.00	44.00	1	2,043	0.05%
2022/12/22	0	0.00	6	43.34	44.25	-6	1,970	-0.30%
2022/12/21	2	42.50	1	41.55	41.55	1	1,821	0.05%
2022/12/20	0	0.00	1	41.05	40.35	-1	1,741	-0.06%
2022/12/19	6	41.30	1	41.50	41.70	5	1,730	0.29%
2022/12/15	1	42.00	5	42.06	42.10	-4	1,633	-0.24%
2022/12/14	3	40.93	0	0.00	40.50	3	1,535	0.20%
2022/12/13	3	41.63	6	42.00	41.70	-3	1,483	-0.20%
2022/12/06	0	0.00	2	39.33	38.75	-2	1,348	-0.15%
2022/12/01	0.1	38.20	1	38.45	38.50	-0.9	1,522	-0.06%
2022/11/24	0	37.15	0	0.00	37.25	0	1,482	0.00%
2022/11/23	1	37.10	0	0.00	37.00	1	1,473	0.07%
2022/11/21	0	0.00	3	37.70	37.80	-3	1,476	-0.20%
2022/11/18	0	0.00	2	37.48	37.70	-2	1,482	-0.13%
2022/11/16	8	37.19	4	37.61	37.35	4	1,476	0.27%
2022/11/15	8	37.50	0	0.00	37.50	8	1,428	0.56%
2022/11/11	2	34.95	3	34.37	34.05	-1	1,302	-0.08%
2022/11/10	1	34.25	0	0.00	34.40	1	1,308	0.08%
2022/11/08	0	0.00	1	36.05	35.75	-1	1,401	-0.07%
2022/11/04	0	0.00	5	34.50	34.75	-5	1,499	-0.33%
2022/11/03	0	0.00	3	34.50	34.50	-3	1,509	-0.20%
2022/11/02	0	0.00	8	34.79	34.60	-8	1,518	-0.53%
2022/11/01	12	34.28	9	34.41	34.35	3	1,534	0.20%
2022/10/31	13	34.22	0	0.00	34.20	13	1,550	0.84%
2022/10/28	3	34.30	0	0.00	34.15	3	1,581	0.19%
2022/10/25	0	0.00	1	35.50	35.60	-1	1,831	-0.05%
2022/10/24	0	0.00	1	36.30	36.00	-1	1,838	-0.05%
2022/10/19	0	0.00	2	35.65	35.20	-2	1,805	-0.11%
2022/10/18	0	0.00	8	34.91	35.15	-8	1,805	-0.44%
2022/10/17	8	33.96	0	0.00	34.40	8	1,812	0.44%
2022/10/07	0	0.00	4	35.25	34.90	-4	1,881	-0.21%
2022/10/06	4	34.75	0	0.00	34.95	4	1,893	0.21%
2022/10/05	1	34.90	0	0.00	35.05	1	1,912	0.05%
2022/10/04	1	34.40	15	34.31	34.30	-14	1,933	-0.72%
2022/10/03	20	33.18	14	33.36	33.30	6	1,919	0.31%
2022/09/30	16	33.33	3	34.08	34.00	13	1,920	0.68%
2022/09/28	0	0.00	1	34.85	34.05	-1	1,965	-0.05%
2022/09/27	7	33.93	6	34.88	34.90	1	2,006	0.05%
2022/09/26	2	34.10	0	0.00	34.45	2	2,027	0.10%
2022/09/23	0	0.00	2	37.40	36.90	-2	2,042	-0.10%
2022/09/22	2	36.75	0	0.00	36.80	2	2,065	0.10%
2022/09/20	0	0.00	5	37.70	37.60	-5	2,091	-0.24%
2022/09/16	0	0.00	1	38.70	38.85	-1	2,104	-0.05%
2022/09/15	1	39.00	0	0.00	39.15	1	2,134	0.05%
2022/09/14	5	39.40	0	0.00	39.35	5	2,165	0.23%
2022/09/13	0	0.00	0.2	39.70	39.80	-0.2	2,205	-0.01%
2022/09/12	0	0.00	1	39.50	39.80	-1	2,259	-0.04%
2022/09/07	1	37.50	1	37.70	36.30	0	2,193	0.00%
2022/08/30	2	37.70	0	0.00	37.95	2	2,203	0.09%
2022/08/25	1.2	38.82	0	0.00	38.65	1.2	2,230	0.05%
2022/08/24	0	0.00	1	39.40	39.05	-1	2,223	-0.04%
2022/08/22	0	0.00	11	38.46	38.55	-11	2,251	-0.49%
2022/08/19	1	39.10	0	0.00	39.30	1	2,266	0.04%
2022/08/18	1	38.85	1	39.55	39.65	0	2,281	0.00%
2022/08/17	0	0.00	2	39.93	39.25	-2	2,296	-0.09%
2022/08/16	3	39.67	5	39.15	39.30	-2	2,309	-0.09%
2022/08/15	3	39.68	2	39.38	40.00	1	2,319	0.04%
2022/08/12	1	38.15	1	38.10	38.20	0	2,268	0.00%
2022/08/09	0	0.00	3	35.30	35.55	-3	2,351	-0.13%
2022/08/03	2	35.10	0	0.00	35.20	2	2,871	0.07%
2022/08/01	11	37.24	1	37.50	37.85	10	2,926	0.34%
2022/07/28	2	34.98	0	0.00	34.85	2	2,938	0.07%
2022/07/26	1	35.30	0	0.00	35.20	1	3,052	0.03%
2022/07/22	0	35.95	0	0.00	35.70	0	3,111	0.00%
2022/07/21	1	35.30	1	35.60	35.70	0	3,169	0.00%
2022/07/20	0	0.00	2	36.00	36.00	-2	3,284	-0.06%
2022/07/19	3	35.95	0	0.00	36.15	3	3,335	0.09%
2022/07/12	2	33.00	3	33.30	32.90	-1	3,854	-0.03%
2022/07/04	2	38.40	0	0.00	38.45	2	4,741	0.04%
2022/07/01	2.1	39.01	0	0.00	37.85	2.1	4,928	0.04%
2022/06/30	1	39.60	0	0.00	39.65	1	5,169	0.02%
2022/06/28	5	41.25	0	0.00	41.15	5	5,341	0.09%
2022/06/27	0	0.00	1	41.95	41.90	-1	5,411	-0.02%
2022/06/23	1	39.99	0	0.00	40.20	1	5,563	0.02%
2022/06/22	1.1	41.22	0	0.00	40.60	1.1	5,704	0.02%
2022/06/21	0.1	42.60	0	0.00	42.35	0.1	5,876	0.00%
2022/06/16	1	46.40	0	0.00	45.00	1	5,954	0.02%
2022/06/15	5	46.71	0	0.00	46.55	5	5,954	0.08%
2022/06/14	0	46.50	0	0.00	46.85	0	6,001	0.00%
2022/06/10	0	0.00	1	48.85	48.80	-1	6,117	-0.02%
2022/06/08	1	50.50	1	50.50	50.30	0	6,283	0.00%
2022/06/07	1	50.80	0	0.00	50.70	1	6,319	0.02%
2022/06/06	0	0.00	5	50.30	50.30	-5	6,345	-0.08%
2022/06/02	6	49.60	0	0.00	49.65	6	6,427	0.09%
2022/06/01	0	0.00	3	50.23	50.20	-3	6,485	-0.05%
2022/05/30	1	50.20	10	50.30	50.20	-9	6,532	-0.14%
2022/05/27	1	49.70	1	49.60	49.70	0	6,570	0.00%
2022/05/24	0	0.00	1	49.20	48.15	-1	6,930	-0.01%
2022/05/23	5	49.06	0	0.00	48.95	5	6,917	0.07%
2022/05/19	1	47.80	0	0.00	48.30	1	7,060	0.01%
2022/05/18	2	49.85	15	49.59	50.00	-13	7,041	-0.18%
2022/05/17	1	48.90	0	0.00	48.95	1	6,988	0.01%
2022/05/16	2	49.25	23	49.02	48.90	-21	6,957	-0.30%
2022/05/13	10	49.50	0	0.00	49.70	10	6,918	0.14%
2022/05/11	9	53.74	1	54.20	52.40	8	6,732	0.12%
2022/05/10	0	0.00	10	57.20	57.10	-10	6,590	-0.15%
2022/05/09	3	58.13	1	58.30	58.00	2	6,529	0.03%
2022/05/06	6	60.57	0	0.00	60.40	6	6,495	0.09%
2022/05/05	2	62.30	2	62.15	62.40	0	6,448	0.00%
2022/05/04	5	61.82	5	62.90	62.00	0	6,383	0.00%
2022/05/03	4	63.35	4	63.03	63.50	0	6,305	0.00%
2022/04/29	2	64.75	3	64.50	64.40	-1	6,295	-0.02%
2022/04/28	45.5	64.68	4	64.35	64.20	41.5	6,285	0.66%
2022/04/27	1	65.00	1	64.00	65.00	0	6,252	0.00%
2022/04/26	10	67.15	9	66.72	65.10	1	6,193	0.02%
2022/04/25	2	66.10	8	66.00	66.10	-6	6,069	-0.10%
2022/04/22	1	70.40	3	69.87	69.40	-2	5,992	-0.03%
2022/04/21	5	70.40	9	70.37	69.50	-4	5,952	-0.07%
2022/04/20	13	69.82	7	70.37	71.40	6	5,912	0.10%
2022/04/19	3	72.23	4	72.83	72.40	-1	5,733	-0.02%
2022/04/18	3.2	72.78	6	73.50	72.90	-2.9	5,664	-0.05%
2022/04/15	30	75.97	21.1	76.08	75.50	8.9	5,535	0.16%
2022/04/14	0	0.00	37	74.64	74.80	-37	5,271	-0.70%
2022/04/13	11	71.85	3	71.70	71.20	8	4,961	0.16%
2022/04/12	7	70.99	5	70.86	70.70	2	4,847	0.04%
2022/04/11	20	70.85	11	70.14	69.80	9	4,768	0.19%
2022/04/08	14	68.72	1	68.90	69.20	13	4,625	0.28%
2022/04/07	3	68.10	9	70.12	67.90	-6	4,547	-0.13%
2022/04/06	13	71.71	18	70.80	70.80	-5	4,326	-0.12%
2022/04/01	8	68.95	12	69.38	69.50	-4	4,057	-0.10%
2022/03/31	4	67.83	17	67.94	67.80	-13	3,960	-0.33%
2022/03/30	3	64.97	6	66.58	67.40	-3	3,881	-0.08%
2022/03/29	3	66.27	0	0.00	66.00	3	3,843	0.08%
2022/03/28	10	66.70	3	66.07	67.90	7	3,778	0.19%
2022/03/25	2	67.90	3	67.57	68.00	-1	3,716	-0.03%
2022/03/24	5	66.50	2	66.70	66.00	3	3,626	0.08%
2022/03/22	1	63.80	0	0.00	64.10	1	3,412	0.03%
2022/03/21	4	63.25	0	0.00	63.30	4	3,357	0.12%
2022/03/17	0	0.00	6	62.53	62.40	-6	3,326	-0.18%
2022/03/16	0	0.00	1	62.50	62.30	-1	3,272	-0.03%
2022/03/15	2	64.95	2	64.05	64.20	0	3,223	0.00%
2022/03/14	1	64.90	3	64.60	66.20	-2	3,167	-0.06%
2022/03/11	2	63.45	2	63.55	63.80	0	3,076	0.00%
2022/03/09	0	59.90	0	0.00	61.70	0	2,973	0.00%
2022/03/08	10	60.50	0	0.00	59.50	10	2,944	0.34%
2022/03/07	5	62.02	0	0.00	62.10	5	2,860	0.17%
2022/03/04	0	0.00	12	62.54	62.50	-12	2,805	-0.43%
2022/03/02	0	0.00	6	63.70	62.70	-6	2,778	-0.22%
2022/03/01	24	62.91	1	62.80	63.00	23	2,739	0.84%
2022/02/25	4	61.40	0	0.00	62.00	4	2,577	0.16%
2022/02/24	0	0.00	3	59.00	59.40	-3	2,513	-0.12%
2022/02/22	6	60.02	0	0.00	59.50	6	2,466	0.24%
2022/02/21	5	61.00	15	60.70	60.30	-10	2,430	-0.41%
2022/02/18	0	0.00	1	58.90	58.90	-1	2,301	-0.04%
2022/02/15	1	58.60	1	58.40	58.10	0	2,323	0.00%
2022/02/14	29	58.70	0	0.00	58.90	29	2,375	1.22%
2022/02/10	0	0.00	2	57.90	58.10	-2	2,341	-0.09%
2022/02/09	2	56.60	0	0.00	57.00	2	2,462	0.08%
2022/02/08	0	0.00	2	56.00	56.40	-2	2,451	-0.08%
2022/02/07	0	0.00	1	54.20	55.50	-1	2,474	-0.04%
2022/01/21	0.1	53.70	0	0.00	53.40	0.1	2,602	0.00%
2022/01/17	0	0.00	4	54.10	54.50	-4	2,705	-0.15%
2022/01/14	0	0.00	2	53.60	54.20	-2	2,793	-0.07%
2022/01/12	0.1	54.85	0	0.00	54.70	0.1	2,807	0.00%
2022/01/11	1.1	55.24	0.7	55.30	55.10	0.3	2,789	0.01%
2022/01/10	1	56.00	0	0.00	56.00	1	2,792	0.04%
2022/01/07	0.1	57.00	0	0.00	56.70	0.1	2,784	0.00%
2022/01/03	0.1	57.80	0	0.00	57.50	0.1	2,898	0.00%
2021/12/30	1.1	58.24	0	0.00	58.20	1.1	2,921	0.04%
2021/12/27	0	0.00	1	58.40	58.40	-1	3,041	-0.03%
2021/12/22	1	59.40	0	0.00	59.60	1	3,094	0.03%
2021/12/17	1	59.20	1	58.80	58.80	0	3,019	0.00%
2021/12/09	0	0.00	1	58.10	57.80	-1	3,034	-0.03%
2021/12/06	0	0.00	1	57.60	57.30	-1	3,082	-0.03%
2021/12/03	0	0.00	1	57.30	57.30	-1	3,109	-0.03%
2021/11/30	1	56.80	0	0.00	57.30	1	3,231	0.03%
2021/11/29	5	56.54	0	0.00	56.80	5	3,269	0.15%
2021/11/25	0	0.00	1	59.30	59.00	-1	3,404	-0.03%
2021/11/24	2	58.80	2	59.05	58.80	0	3,404	0.00%
2021/11/19	0	0.00	11	56.10	56.10	-11	3,630	-0.30%
2021/11/16	0	0.00	1	56.30	56.20	-1	3,824	-0.03%
2021/11/15	3	56.90	2	56.90	56.80	1	3,881	0.03%
2021/11/12	1	58.40	4	58.40	58.30	-3	3,955	-0.08%
2021/11/11	7	60.07	5	59.48	58.70	2	4,057	0.05%
2021/11/10	0	0.00	3	59.50	58.60	-3	4,129	-0.07%
2021/11/09	3	59.57	2	59.75	59.50	1	4,171	0.02%
2021/11/08	9	60.68	3	60.63	60.00	6	4,194	0.14%
2021/11/05	0	0.00	2	58.05	58.50	-2	4,137	-0.05%
2021/11/04	5	59.50	0	0.00	58.50	5	4,210	0.12%
2021/11/03	4	59.05	1	59.60	59.40	3	4,313	0.07%
2021/11/01	0	0.00	1	58.20	58.20	-1	4,327	-0.02%
2021/10/28	1	59.00	2	58.65	59.00	-1	4,363	-0.02%
2021/10/26	1	57.50	0	0.00	57.60	1	4,697	0.02%
2021/10/22	0	0.00	1	55.20	55.20	-1	4,893	-0.02%
2021/10/21	15	57.75	1	57.10	58.20	14	4,935	0.28%
2021/10/20	0	0.00	2	57.70	56.70	-2	5,072	-0.04%
2021/10/19	0	0.00	2	57.50	57.20	-2	5,203	-0.04%
2021/10/18	0	0.00	2	56.30	56.70	-2	5,351	-0.04%
2021/10/15	6	57.10	0	0.00	57.30	6	5,593	0.11%
2021/10/14	0	0.00	19	56.27	56.70	-19	5,959	-0.32%
2021/10/13	0	0.00	4	55.58	55.10	-4	6,355	-0.06%
2021/10/12	10	56.75	1	56.50	56.30	9	6,482	0.14%
2021/10/08	9	57.30	0	0.00	57.20	9	6,758	0.13%
2021/10/07	6	58.33	8	58.21	58.80	-2	7,076	-0.03%
2021/10/06	6	58.30	4	59.10	57.60	2	7,411	0.03%
2021/10/05	1	57.20	5	57.96	58.60	-4	7,686	-0.05%
2021/10/04	0	0.00	6	57.87	56.80	-6	7,883	-0.08%
2021/10/01	0	0.00	5	61.50	59.50	-5	8,220	-0.06%
2021/09/30	0	0.00	7	61.83	63.00	-7	8,743	-0.08%
2021/09/29	5	60.90	0	0.00	60.70	5	9,439	0.05%
2021/09/28	0	0.00	4	61.95	61.50	-4	10,946	-0.04%
2021/09/27	1	63.00	1	63.60	62.50	0	11,719	0.00%
2021/09/24	1	62.50	0	0.00	62.00	1	12,376	0.01%
2021/09/23	0	0.00	6	61.98	62.00	-6	13,703	-0.04%
2021/09/22	0	0.00	2	62.50	62.20	-2	14,889	-0.01%
2021/09/17	0	0.00	1	65.00	65.00	-1	15,482	-0.01%
2021/09/16	0	0.00	2	65.00	64.30	-2	15,766	-0.01%
2021/09/09	1	64.10	0	0.00	65.20	1	17,647	0.01%
2021/09/07	0	0.00	3	66.50	65.40	-3	17,941	-0.02%
2021/09/06	0	0.00	2	66.75	66.30	-2	18,054	-0.01%
2021/09/03	1	66.70	1	66.81	66.80	0	18,234	0.00%
2021/09/02	1	68.80	0	0.00	67.60	1	18,385	0.01%
2021/09/01	2	70.00	4	70.70	69.40	-2	18,473	-0.01%
2021/08/31	7	71.06	1	70.30	70.30	6	18,592	0.03%
2021/08/30	1	69.80	3	69.47	69.60	-2	18,777	-0.01%
2021/08/27	0	0.00	2	69.05	69.10	-2	19,012	-0.01%
2021/08/26	1	69.30	5	70.34	69.00	-4	19,337	-0.02%
2021/08/25	9	66.20	0	0.00	67.10	9	19,534	0.05%
2021/08/24	1	66.10	2	64.70	66.30	-1	19,780	-0.01%
2021/08/23	5	65.56	259	65.62	65.80	-254	20,561	-1.24%	大賣/鉅額交易
2021/08/20	0	0.00	5	62.90	63.20	-5	21,093	-0.02%
2021/08/19	0	0.00	21	63.42	63.20	-21	21,520	-0.10%
2021/08/18	5	64.68	5	66.18	67.00	0	21,600	0.00%
2021/08/17	0	0.00	256	65.25	64.50	-256	21,796	-1.17%	大賣/鉅額交易
2021/08/16	1	68.20	0	0.00	68.40	1	22,036	0.00%
2021/08/12	1	73.60	0	0.00	74.10	1	22,842	0.00%
2021/08/11	2	73.75	1	72.90	71.50	1	23,280	0.00%
2021/08/10	0	0.00	2	73.80	72.50	-2	23,465	-0.01%
2021/08/09	1	74.80	5	75.42	75.80	-4	23,677	-0.02%
2021/08/06	5	74.62	2	74.75	73.70	3	23,956	0.01%
2021/08/05	7	74.53	0	0.00	74.20	7	24,359	0.03%
2021/08/04	5	75.98	0	0.00	76.10	5	24,634	0.02%
2021/08/03	3	77.00	1	76.90	76.80	2	25,439	0.01%
2021/08/02	5	76.58	4	76.88	77.50	1	26,084	0.00%
2021/07/30	2	75.50	28	76.94	75.80	-26	26,449	-0.10%
2021/07/29	7	73.41	10	74.51	75.00	-3	27,183	-0.01%
2021/07/28	2	71.95	1.1	72.94	72.50	0.9	27,871	0.00%
2021/07/27	6	73.92	2	73.80	72.10	4	28,415	0.01%
2021/07/26	5	75.56	24	75.62	74.70	-19	29,154	-0.07%
2021/07/23	23	74.05	5	73.16	73.80	18	29,831	0.06%
2021/07/22	10	71.04	7	72.44	71.70	3	30,155	0.01%
2021/07/21	209	77.38	15	77.79	73.30	194	30,639	0.63%	大買/鉅額交易
2021/07/20	342	77.91	5	77.46	76.80	337	30,768	1.10%	大買/鉅額交易
2021/07/19	34	77.50	28	77.84	79.40	6	30,883	0.02%
2021/07/16	8	73.60	13	74.18	74.00	-5	31,277	-0.02%
2021/07/15	31	74.18	23	72.95	74.80	8	31,829	0.03%
2021/07/14	5	72.14	14.1	73.74	72.00	-9.1	31,954	-0.03%
2021/07/13	7	76.56	32	78.44	75.60	-25	32,305	-0.08%
2021/07/12	17	82.02	22	83.99	81.20	-5	32,626	-0.02%
2021/07/09	9	82.92	12.4	83.54	81.10	-3.4	33,246	-0.01%
2021/07/08	24.2	83.89	10.4	84.03	83.60	13.8	34,034	0.04%
2021/07/07	48.1	85.24	13.4	84.05	84.00	34.7	33,763	0.10%
2021/07/06	59.4	88.15	66	87.91	87.80	-6.6	33,327	-0.02%
2021/07/05	119.2	89.95	63	88.13	85.80	56.2	32,680	0.17%	大買/
2021/07/02	25	83.34	54	84.79	86.60	-29	31,335	-0.09%
2021/07/01	34	79.27	36.3	79.96	78.80	-2.3	30,621	-0.01%
2021/06/30	63.1	82.69	87	83.48	79.80	-23.9	30,088	-0.08%
2021/06/29	66.2	78.37	43.2	78.76	80.20	23	28,815	0.08%
2021/06/28	19.2	72.59	31	72.59	74.30	-11.8	27,622	-0.04%
2021/06/25	12	68.14	5	68.78	67.60	7	26,994	0.03%
2021/06/24	15.3	67.46	14	67.84	66.80	1.3	26,720	0.00%
2021/06/23	59	71.17	48	68.61	65.60	11	26,441	0.04%
2021/06/22	33	68.42	33	69.07	69.50	0	25,722	0.00%
2021/06/21	0	0.00	5	63.74	63.20	-5	24,893	-0.02%
2021/06/18	1	64.50	0	0.00	64.30	1	24,773	0.00%
2021/06/17	12	64.62	4	65.85	64.70	8	24,687	0.03%
2021/06/16	5	65.78	2	66.15	64.30	3	24,501	0.01%
2021/06/15	2	65.80	6	65.47	65.80	-4	24,374	-0.02%
2021/06/11	12	64.83	3	64.23	64.10	9	24,239	0.04%
2021/06/09	2	64.20	4	63.90	63.60	-2	23,966	-0.01%
2021/06/08	11	65.77	3	66.40	65.50	8	23,840	0.03%
2021/06/07	1	63.56	5	63.60	65.20	-4	23,766	-0.02%
2021/06/04	25	67.87	13	67.68	66.30	12	23,647	0.05%
2021/06/03	18	66.77	13	66.60	66.70	5	23,600	0.02%
2021/06/02	23	67.13	27	66.66	67.00	-4	23,249	-0.02%
2021/06/01	12	64.22	19	65.75	65.60	-7	22,815	-0.03%
2021/05/31	32.1	68.36	14	68.62	64.20	18.1	22,585	0.08%
2021/05/28	8	63.25	40	62.78	64.40	-32	21,715	-0.15%
2021/05/27	32	60.38	29	60.43	58.60	3	21,116	0.01%
2021/05/26	2	56.70	3	57.06	57.80	-1	20,697	0.00%
2021/05/25	9	56.29	1	57.50	56.80	8	20,585	0.04%
2021/05/24	15	60.93	0	0.00	58.80	15	20,330	0.07%
2021/05/21	6	58.65	13	59.02	60.70	-7	20,101	-0.03%
2021/05/20	8	59.88	7	57.55	57.20	1	19,706	0.01%
2021/05/19	9	59.48	25	58.59	61.70	-16	19,174	-0.08%
2021/05/18	16	55.03	4	55.88	56.10	12	18,723	0.06%
2021/05/17	5	54.12	12	51.10	51.00	-7	18,450	-0.04%
2021/05/14	0	0.00	2	56.85	56.60	-2	18,170	-0.01%
2021/05/13	3	59.83	8	59.84	60.20	-5	17,761	-0.03%
2021/05/12	6	70.10	1	65.10	65.10	5	17,309	0.03%
2021/05/11	64	78.05	67	78.26	72.30	-3	16,971	-0.02%
2021/05/10	75	79.46	67	79.75	80.20	8	16,146	0.05%
2021/05/07	26	74.59	27.5	72.56	75.80	-1.5	15,440	-0.01%
2021/05/06	58	77.94	49	77.02	73.90	9	14,956	0.06%
2021/05/05	12.3	73.86	14	74.21	74.60	-1.7	13,962	-0.01%
2021/05/04	28.3	66.34	29.5	67.23	69.30	-1.2	13,185	-0.01%
2021/05/03	55	81.72	51	79.00	72.60	4	12,523	0.03%
2021/04/29	93.4	77.69	98	78.77	80.50	-4.6	11,674	-0.04%
2021/04/28	49	71.14	47	72.07	73.20	2	10,831	0.02%
2021/04/27	4	69.20	7	70.03	70.60	-3	10,422	-0.03%
2021/04/26	5	61.50	17.4	63.78	66.50	-12.4	9,804	-0.13%
2021/04/23	19.4	59.61	21	60.10	60.50	-1.6	9,449	-0.02%
2021/04/22	12	61.40	10.9	62.62	59.30	1.1	9,050	0.01%
2021/04/21	18.9	58.62	5	58.22	58.90	13.9	8,305	0.17%
2021/04/20	10	53.13	14	53.71	56.70	-4	7,636	-0.05%
2021/04/19	27	55.23	53	54.72	55.00	-26	7,276	-0.36%
2021/04/16	54	53.37	26	52.87	53.00	28	6,608	0.42%
2021/04/15	3	49.70	6	50.14	52.00	-3	5,951	-0.05%
2021/04/14	17	46.52	13	46.84	48.00	4	5,075	0.08%
2021/04/12	2	44.70	9	44.51	44.60	-7	4,101	-0.17%
2021/04/09	10	44.60	12	43.06	43.30	-2	3,980	-0.05%
2021/04/08	17	44.14	8	44.37	44.50	9	3,910	0.23%
2021/04/07	0	0.00	2.1	41.93	42.00	-2.1	3,813	-0.06%
2021/04/06	1	41.70	1	41.70	41.95	0	3,846	0.00%
2021/04/01	1	40.10	0	0.00	40.45	1	3,714	0.03%
2021/03/30	1	39.65	0	0.00	39.70	1	3,699	0.03%
2021/03/25	0	0.00	1	39.35	39.25	-1	4,384	-0.02%
2021/03/23	0	0.00	1	39.45	39.15	-1	4,470	-0.02%
2021/03/22	0	0.00	1	39.45	39.50	-1	4,477	-0.02%
2021/03/19	0	0.00	4	39.05	39.05	-4	4,517	-0.09%
2021/03/18	1	39.35	1	39.75	39.35	0	4,556	0.00%
2021/03/16	2	39.00	0	0.00	38.95	2	5,185	0.04%
2021/03/11	2	40.20	1	40.05	39.95	1	5,153	0.02%
2021/03/10	3	40.63	2	40.85	41.15	1	5,110	0.02%
2021/03/09	4	39.90	2	40.60	39.40	2	4,971	0.04%
2021/03/08	1	39.10	0	0.00	39.20	1	4,807	0.02%
2021/03/05	1	38.70	0	0.00	38.85	1	4,875	0.02%
2021/03/04	1	40.10	1	39.60	39.65	0	4,933	0.00%
2021/02/26	0	0.00	6	39.42	39.30	-6	5,475	-0.11%
2021/02/25	1	39.45	0	0.00	39.70	1	5,626	0.02%
2021/02/24	2	38.85	0.5	39.50	38.80	1.5	5,682	0.03%
2021/02/23	2	39.95	2	40.00	39.80	0	5,640	0.00%
2021/02/22	0	0.00	15	38.68	39.00	-15	5,517	-0.27%
2021/02/19	0	0.00	10	38.15	37.75	-10	5,449	-0.18%
2021/02/18	7	37.65	4	37.73	37.85	3	5,430	0.06%
2021/02/17	1	36.40	3	36.50	36.40	-2	5,390	-0.04%
2021/01/28	0	34.75	0	0.00	34.50	0	5,419	0.00%
2021/01/27	0	0.00	1	35.05	34.75	-1	5,411	-0.02%
2021/01/25	0.5	35.95	0	0.00	35.95	0.5	5,398	0.01%
2021/01/22	1	35.65	2	34.83	35.45	-1	5,375	-0.02%
2021/01/21	3	33.93	5	34.32	34.25	-2	5,375	-0.04%
2021/01/20	13	34.41	0	0.00	34.10	13	5,396	0.24%
2021/01/19	1	36.30	0	0.00	35.85	1	5,413	0.02%
2021/01/18	2	35.65	3	35.28	35.95	-1	5,390	-0.02%
2021/01/15	3	34.90	1	35.10	35.05	2	5,355	0.04%
2021/01/14	3	35.97	5	36.02	36.10	-2	5,286	-0.04%
2021/01/11	0	0.00	2	38.83	38.65	-2	5,091	-0.04%
2021/01/08	0	0.00	2	38.93	38.90	-2	5,080	-0.04%
2021/01/07	1	39.35	1	39.75	39.40	0	5,063	0.00%
2021/01/06	1	38.90	0	0.00	39.35	1	5,041	0.02%
2020/12/30	0	0.00	60	40.22	39.70	-60	4,898	-1.22%
2020/12/29	60	40.28	10	40.90	39.80	50	4,849	1.03%
2020/12/24	5	39.10	0	0.00	38.90	5	4,704	0.11%
2020/12/23	8	39.28	5	39.70	39.70	3	4,672	0.06%
2020/12/22	27	42.16	26	40.58	40.30	1	4,695	0.02%
2020/12/21	21	40.25	21	41.24	40.75	0	4,377	0.00%
2020/12/17	1	38.00	10	38.20	38.20	-9	4,148	-0.22%
2020/12/15	10	39.15	0	0.00	37.90	10	4,254	0.24%
2020/12/14	0	0.00	5	38.52	38.55	-5	4,332	-0.12%
2020/12/11	26	39.41	126	38.63	38.70	-100	4,395	-2.28%	大賣/
2020/12/10	13	40.56	40	39.93	41.00	-27	4,124	-0.65%
2020/12/08	20	38.00	2	38.00	38.20	18	4,061	0.44%
2020/12/07	5	38.05	0	0.00	38.55	5	4,055	0.12%
2020/12/04	0	0.00	13	38.69	38.80	-13	4,018	-0.32%
2020/12/03	0	0.00	10	38.30	37.95	-10	4,028	-0.25%
2020/12/02	9	37.79	29	37.32	37.45	-20	4,193	-0.48%
2020/12/01	6	37.71	2	37.80	37.60	4	4,159	0.10%
2020/11/30	4	38.79	1	39.00	38.85	3	4,119	0.07%
2020/11/26	31	38.22	5	38.10	38.45	26	3,993	0.65%
2020/11/25	10	37.20	41.3	36.95	36.85	-31.3	3,842	-0.81%
2020/11/24	134	35.47	17	35.16	35.15	117	3,510	3.33%	大買/鉅額交易
2020/11/23	0	0.00	3	33.83	33.95	-3	3,344	-0.09%
2020/11/18	1	32.30	0	0.00	32.20	1	3,217	0.03%
2020/10/29	2	32.00	0	0.00	32.20	2	3,392	0.06%
2020/10/23	4	31.49	1	31.40	31.25	3	3,272	0.09%
2020/10/16	4	30.98	0	0.00	30.90	4	3,292	0.12%
2020/10/08	10	32.38	3	32.80	32.35	7	3,208	0.22%
2020/10/07	7	32.74	0	0.00	32.60	7	3,196	0.22%
2020/10/06	3	32.10	0	0.00	32.50	3	3,159	0.09%
2020/09/25	1	30.50	0	0.00	30.45	1	3,080	0.03%
2020/09/23	1	32.00	1	31.75	32.25	0	2,879	0.00%
2020/09/22	2	32.20	0	0.00	32.70	2	2,823	0.07%
2020/09/21	0	0.00	2	34.05	33.25	-2	2,760	-0.07%
2020/09/18	5	34.25	0	0.00	34.35	5	2,708	0.18%
2020/09/17	5	33.55	6	33.94	34.45	-1	2,603	-0.04%
2020/09/11	8	34.03	6	32.43	32.15	2	2,227	0.09%
2020/09/09	3	32.08	0	0.00	31.95	3	1,909	0.16%
2020/09/08	3	31.27	1	31.40	31.25	2	1,870	0.11%
2020/09/07	7	33.00	4	33.10	32.80	3	1,799	0.17%
2020/09/04	4	30.45	0	0.00	30.80	4	1,598	0.25%
2020/09/03	2	30.88	0	0.00	30.70	2	1,575	0.13%
2020/09/01	0	0.00	8	29.78	29.70	-8	1,501	-0.53%
2020/08/31	3	30.00	0	0.00	29.85	3	1,474	0.20%
2020/08/20	0	0.00	1	28.05	27.40	-1	1,331	-0.08%
2020/08/18	1	29.95	0	0.00	29.15	1	1,266	0.08%
2020/08/14	0	0.00	2	29.40	29.70	-2	1,218	-0.16%
2020/08/12	0	0.00	1	29.65	29.15	-1	1,174	-0.09%
2020/08/11	3	29.90	9	29.99	29.80	-6	1,135	-0.53%
2020/07/30	0	0.00	10	26.80	26.85	-10	889	-1.12%
2020/07/28	0	0.00	2	25.25	24.80	-2	888	-0.22%
2020/07/27	12	25.92	0	0.00	25.80	12	882	1.36%
2020/07/24	0	0.00	10	26.65	26.40	-10	875	-1.14%
2020/07/22	0	0.00	20	25.65	25.60	-20	833	-2.40%
2020/07/20	7	24.67	0	0.00	25.00	7	823	0.85%
2020/07/17	5	24.90	20	25.35	24.90	-15	823	-1.82%
2020/07/16	1	24.75	0	0.00	24.85	1	816	0.12%
2020/07/09	0	0.00	9	25.46	25.35	-9	792	-1.14%
2020/07/06	0	0.00	3	25.20	25.30	-3	798	-0.38%
2020/06/29	5	24.75	2	24.90	24.80	3	821	0.37%
2020/06/23	5	25.10	0	0.00	25.10	5	856	0.58%
2020/06/11	11	25.80	2	26.30	25.60	9	1,153	0.78%
2020/06/10	0	0.00	10	26.90	26.80	-10	1,157	-0.86%
2020/06/08	3	26.65	12	26.47	26.65	-9	1,222	-0.74%
2020/06/04	5	25.50	8	26.00	25.25	-3	1,195	-0.25%
2020/06/03	0	0.00	4	25.70	25.55	-4	1,204	-0.33%
2020/06/02	0	0.00	7	25.20	25.25	-7	1,199	-0.58%
2020/06/01	10	24.30	3	24.80	24.75	7	1,198	0.58%
2020/05/29	2	25.28	0	0.00	24.65	2	1,195	0.17%
2020/05/28	3	25.13	12	25.09	25.30	-9	1,178	-0.76%
2020/05/25	0	0.00	4	23.69	24.20	-4	1,182	-0.34%
2020/05/22	2	24.10	0	0.00	23.95	2	1,183	0.17%
2020/05/21	10	24.00	6	23.92	24.00	4	1,178	0.34%
2020/05/19	3	24.00	5	23.90	24.00	-2	1,178	-0.17%
2020/05/15	15	23.63	0	0.00	23.60	15	1,182	1.27%
2020/05/14	5	24.15	0	0.00	23.85	5	1,179	0.42%
2020/05/11	10	25.00	0	0.00	24.85	10	1,183	0.85%
2020/05/05	0	0.00	11	24.75	24.95	-11	1,184	-0.93%
2020/04/30	0	0.00	5	23.95	24.00	-5	1,171	-0.43%
2020/04/29	0	0.00	5	23.20	23.30	-5	1,184	-0.42%
2020/04/28	1	22.70	0	0.00	22.80	1	1,213	0.08%
2020/04/21	1	22.40	0	0.00	22.40	1	1,263	0.08%
2020/04/15	8	22.90	0	0.00	23.20	8	1,395	0.57%
2020/04/14	5	22.50	0	0.00	22.50	5	1,399	0.36%
2020/04/13	5	22.00	0	0.00	22.15	5	1,403	0.36%
2020/04/10	5	22.20	0	0.00	22.45	5	1,407	0.36%
2020/04/08	0	0.00	1	22.20	22.30	-1	1,448	-0.07%
2020/04/06	2	21.45	0	0.00	21.35	2	1,501	0.13%
2020/03/31	0	0.00	5	21.30	21.45	-5	1,520	-0.33%
2020/03/27	3	21.60	3	21.95	20.80	0	1,517	0.00%
2020/03/26	1	20.80	1	21.45	21.60	0	1,513	0.00%
2020/03/25	5	21.35	11	21.68	21.75	-6	1,509	-0.40%
2020/03/23	2	18.70	0	0.00	19.70	2	1,479	0.14%
2020/03/20	0	0.00	2	18.85	18.85	-2	1,484	-0.13%
2020/03/19	0	0.00	3	17.25	17.15	-3	1,537	-0.20%
2020/03/18	9	19.41	0	0.00	19.00	9	1,500	0.60%
2020/03/17	1	20.95	0	0.00	20.90	1	1,456	0.07%
2020/03/16	4	23.48	0	0.00	23.20	4	1,390	0.29%
2020/03/13	1	24.30	0	0.00	24.10	1	1,365	0.07%
2020/03/09	2	28.20	0	0.00	28.20	2	1,257	0.16%
2020/02/27	1	29.55	0	0.00	29.25	1	1,266	0.08%
2020/02/07	0	0.00	2	29.90	29.55	-2	1,225	-0.16%
2020/01/20	2	32.50	0	0.00	32.65	2	1,090	0.18%
2020/01/17	0	0.00	1	32.65	32.65	-1	1,082	-0.09%
2020/01/14	0	0.00	1	32.65	32.50	-1	1,048	-0.10%
2020/01/13	0	0.00	5	32.90	32.10	-5	1,034	-0.48%
2020/01/10	0	0.00	5	31.45	31.35	-5	965	-0.52%
2020/01/02	1	31.70	4	32.14	31.70	-3	901	-0.33%
2019/12/30	5	31.51	3	31.68	31.70	2	849	0.24%
2019/12/27	2	30.70	0	0.00	30.85	2	795	0.25%
2019/12/26	0	0.00	2	30.30	30.30	-2	775	-0.26%
2019/12/25	1	30.30	0	0.00	30.30	1	772	0.13%
2019/12/18	0	0.00	1	31.00	31.15	-1	726	-0.14%
2019/12/17	6	30.95	7	31.06	31.05	-1	710	-0.14%
2019/12/16	5	30.58	4	30.63	30.90	1	674	0.15%
2019/12/13	1	28.80	1	29.60	29.80	0	614	0.00%
2019/12/12	1	28.65	0	0.00	28.60	1	563	0.18%
2019/12/09	0	0.00	2	28.10	28.20	-2	565	-0.35%
2019/12/05	0	0.00	5	28.10	28.00	-5	570	-0.88%
2019/12/03	2	28.15	0	0.00	28.00	2	592	0.34%
2019/11/27	0	0.00	2	29.05	28.90	-2	621	-0.32%
2019/11/20	2	27.55	0	0.00	27.70	2	620	0.32%
2019/10/16	0	0.00	1	28.35	28.40	-1	885	-0.11%
2019/09/24	5	28.85	0	0.00	29.20	5	971	0.51%
2019/09/06	0	0.00	1	28.00	28.15	-1	959	-0.10%
2019/09/05	1	28.20	0	0.00	28.20	1	952	0.11%
2019/09/04	2	28.10	0	0.00	28.30	2	944	0.21%
2019/08/16	1	27.10	0	0.00	27.25	1	927	0.11%
2019/08/15	1	26.80	0	0.00	26.50	1	918	0.11%
2019/08/12	1	28.80	0	0.00	28.70	1	884	0.11%
2019/08/05	1	29.35	0	0.00	29.05	1	898	0.11%
2019/08/01	1	30.55	0	0.00	30.60	1	887	0.11%
2019/07/29	1	31.50	0	0.00	31.50	1	876	0.11%
2019/07/23	1	31.40	0	0.00	31.15	1	844	0.12%
2019/05/28	0	0.00	1	31.20	31.90	-1	1,287	-0.08%
2019/05/22	0	0.00	1	31.10	30.95	-1	1,355	-0.07%
2019/05/10	0	0.00	1	30.35	30.05	-1	1,542	-0.06%
2019/04/25	1	30.50	0	0.00	30.40	1	1,743	0.06%
2019/04/24	0	0.00	3	30.75	30.60	-3	1,759	-0.17%
2019/04/16	2	30.85	0	0.00	30.90	2	1,793	0.11%
2019/04/12	2	30.78	0	0.00	30.70	2	1,846	0.11%
2019/04/03	3	32.65	0	0.00	32.60	3	1,764	0.17%
2019/03/21	0	0.00	6	33.62	33.55	-6	1,984	-0.30%
2019/03/20	2	33.20	2	33.35	33.25	0	1,958	0.00%
2019/03/18	25	34.57	22	34.06	34.10	3	1,888	0.16%
2019/03/15	0	0.00	2	33.80	33.80	-2	1,858	-0.11%
2019/02/12	0	0.00	2	31.50	31.75	-2	2,403	-0.08%
2019/01/16	0	0.00	13	30.60	30.45	-13	2,711	-0.48%
2019/01/15	1	30.60	0	0.00	30.80	1	2,732	0.04%
2019/01/07	1	31.35	0	0.00	31.15	1	3,001	0.03%
2019/01/02	2	31.10	0	0.00	31.10	2	3,279	0.06%
2018/12/24	2	32.05	4	31.80	31.70	-2	4,019	-0.05%
2018/12/22	3	31.97	2	32.65	32.00	1	4,175	0.02%
2018/12/21	0	0.00	2	30.20	30.55	-2	4,397	-0.05%
2018/12/19	2	31.10	0	0.00	30.40	2	5,218	0.04%
2018/12/11	0	0.00	3	31.67	31.55	-3	7,000	-0.04%
2018/12/06	3	31.83	0	0.00	31.80	3	7,305	0.04%
2018/12/04	0	0.00	1	33.60	33.20	-1	7,306	-0.01%
2018/12/03	2	33.10	2	33.13	33.35	0	7,334	0.00%
2018/11/30	1	31.45	0	0.00	32.55	1	7,303	0.01%
2018/11/29	2	32.35	0	0.00	32.00	2	7,271	0.03%
2018/11/28	0	0.00	2	31.80	32.15	-2	7,251	-0.03%
2018/11/27	1	32.05	1	32.15	32.15	0	7,246	0.00%
2018/11/26	3	31.90	2	32.60	32.60	1	7,229	0.01%
2018/11/22	1	33.15	6	33.48	33.10	-5	7,104	-0.07%
2018/11/21	4	33.46	1	33.70	33.55	3	7,106	0.04%
2018/11/19	1	34.05	0	0.00	34.05	1	7,142	0.01%
2018/11/15	8	34.49	2	35.00	35.00	6	7,199	0.08%
2018/11/14	6	34.13	4	34.25	34.70	2	7,090	0.03%
2018/11/13	0	0.00	1	32.00	32.50	-1	6,940	-0.01%
2018/11/12	2	32.35	0	0.00	32.15	2	6,896	0.03%
2018/11/06	2	33.50	0	0.00	33.20	2	6,893	0.03%
2018/11/05	2	33.73	2	33.50	33.50	0	6,873	0.00%
2018/11/02	0	0.00	2	34.75	33.60	-2	6,841	-0.03%
2018/10/30	1	32.55	1	32.40	32.95	0	6,745	0.00%
2018/10/29	1	32.15	0	0.00	32.10	1	6,710	0.01%
2018/10/25	0	0.00	1	32.00	32.00	-1	6,643	-0.02%
2018/10/24	1	33.85	2	34.30	33.90	-1	6,592	-0.02%
2018/10/22	3	36.12	1	36.05	35.75	2	6,548	0.03%
2018/10/19	1	35.35	0	0.00	35.35	1	6,575	0.02%
2018/10/18	2	36.15	0	0.00	36.10	2	6,551	0.03%
2018/10/17	3	36.30	0	0.00	35.95	3	6,503	0.05%
2018/10/12	0	0.00	3	36.50	37.20	-3	6,407	-0.05%
2018/10/08	1	39.65	0	0.00	39.70	1	6,244	0.02%
2018/10/04	6	41.60	5	41.69	41.50	1	6,058	0.02%
2018/10/03	8	42.42	6	43.10	40.80	2	5,932	0.03%
2018/10/02	3	44.00	1	45.00	43.70	2	5,675	0.04%
2018/10/01	23	44.00	2	45.30	44.85	21	5,602	0.37%
2018/09/28	14	46.22	30	46.23	45.10	-16	5,451	-0.29%
2018/09/27	2	46.78	1	47.20	46.60	1	5,147	0.02%
2018/09/26	8	46.11	16	46.34	46.90	-8	4,805	-0.17%
2018/09/25	0	0.00	11	44.88	46.40	-11	4,335	-0.25%
2018/09/21	1	42.20	0	0.00	42.30	1	3,498	0.03%
2018/09/17	0	0.00	9	38.13	38.00	-9	2,791	-0.32%
2018/09/14	2	36.28	3	36.00	36.40	-1	2,698	-0.04%
2018/09/13	3	36.67	2	36.68	36.75	1	2,680	0.04%
2018/09/12	3	35.90	1	36.40	36.10	2	2,597	0.08%
2018/09/06	1	34.75	0	0.00	34.70	1	2,879	0.03%
2018/08/29	0	0.00	1	36.00	35.80	-1	3,298	-0.03%
2018/08/28	2	35.80	0	0.00	35.80	2	3,362	0.06%
2018/08/23	1	36.90	0	0.00	37.40	1	3,634	0.03%
2018/08/15	4	36.25	4	35.90	35.85	0	3,712	0.00%
2018/08/14	0	0.00	1	36.90	36.95	-1	3,765	-0.03%
2018/08/10	0	0.00	2	38.20	38.20	-2	3,843	-0.05%
2018/08/09	2	38.35	0	0.00	38.45	2	3,880	0.05%
2018/08/07	0	0.00	1	38.20	38.10	-1	4,197	-0.02%
2018/07/27	1	38.00	0	0.00	38.20	1	5,125	0.02%
2018/07/26	1	36.65	1	38.20	38.50	0	5,470	0.00%
2018/07/25	0	0.00	1	37.00	36.85	-1	5,771	-0.02%
2018/07/20	1	34.95	0	0.00	35.05	1	6,820	0.01%
2018/07/19	0	0.00	10	36.18	36.05	-10	7,048	-0.14%
2018/07/18	2	36.95	2	36.65	36.55	0	7,800	0.00%
2018/07/17	15	39.18	5	38.80	39.10	10	8,181	0.12%
2018/07/13	2	38.60	0	0.00	38.50	2	8,730	0.02%
2018/07/09	5	39.00	0	0.00	39.25	5	9,777	0.05%
2018/07/06	2	38.10	0	0.00	38.85	2	10,006	0.02%
2018/06/26	0	0.00	3	38.10	37.90	-3	14,969	-0.02%
2018/06/25	4	39.70	8	39.25	38.60	-4	14,985	-0.03%
2018/06/22	3	40.50	0	0.00	40.35	3	14,959	0.02%
2018/06/20	5	40.90	5	41.12	41.05	0	14,944	0.00%
2018/06/19	1	43.40	1	43.65	41.90	0	14,860	0.00%
2018/06/14	9	42.71	4	43.08	41.80	5	14,634	0.03%
2018/06/13	8	42.91	6	42.71	43.00	2	14,427	0.01%
2018/06/11	1	40.65	9	40.75	41.50	-8	14,102	-0.06%
2018/06/08	13	40.91	5	40.80	40.60	8	14,092	0.06%
2018/06/07	1	41.70	0	0.00	41.40	1	14,066	0.01%
2018/06/06	1	41.70	1	41.95	41.70	0	14,083	0.00%
2018/06/05	5	42.12	4	41.99	41.50	1	14,052	0.01%
2018/06/04	1	41.90	3	42.17	41.65	-2	13,996	-0.01%
2018/05/31	1	40.95	0	0.00	40.00	1	13,811	0.01%
2018/05/30	1	40.85	0	0.00	40.80	1	13,763	0.01%
2018/05/29	2	41.80	5	41.82	41.80	-3	13,790	-0.02%
2018/05/28	0	0.00	1	40.75	41.50	-1	13,860	-0.01%
2018/05/25	0	0.00	1	41.45	41.30	-1	13,857	-0.01%
2018/05/24	1	41.85	0	0.00	41.80	1	13,877	0.01%
2018/05/23	1	42.00	2	42.00	41.65	-1	14,037	-0.01%
2018/05/22	1	42.55	4	42.75	42.60	-3	14,005	-0.02%
2018/05/21	3	42.47	1	42.55	42.35	2	13,977	0.01%
2018/05/18	1	41.65	1	41.45	41.95	0	13,920	0.00%
2018/05/17	2	41.08	1	41.15	41.00	1	13,925	0.01%
2018/05/16	2	41.88	13	41.95	41.55	-11	13,931	-0.08%
2018/05/15	16	42.36	6.2	42.13	41.90	9.8	14,067	0.07%
2018/05/14	1	39.50	0	0.00	39.85	1	13,964	0.01%
2018/05/11	1	39.85	2	40.28	39.20	-1	14,013	-0.01%
2018/05/10	4	39.14	50	40.00	39.05	-46	14,003	-0.33%
2018/05/09	3	40.57	4	41.03	40.50	-1	13,898	-0.01%
2018/05/08	0	0.00	1	39.70	39.35	-1	13,790	-0.01%
2018/05/07	1	39.60	1	39.50	39.50	0	13,729	0.00%
2018/05/04	3	39.52	4	39.29	39.50	-1	13,639	-0.01%
2018/05/03	0	0.00	2	39.10	38.85	-2	13,515	-0.01%
2018/05/02	12	40.64	12	40.80	40.35	0	13,210	0.00%
2018/04/30	3	45.15	3	44.77	44.80	0	12,872	0.00%
2018/04/27	15	43.19	19	42.95	43.95	-4	12,666	-0.03%
2018/04/26	63	44.48	27	44.80	42.60	36	12,442	0.29%
2018/04/25	25	47.75	1	47.75	47.30	24	11,987	0.20%
2018/04/24	10	51.48	13	51.46	48.55	-3	11,725	-0.03%
2018/04/23	2	48.30	6	47.51	50.00	-4	10,956	-0.04%
2018/04/20	3	46.12	2	46.80	45.75	1	10,518	0.01%
2018/04/19	4	45.99	8	45.76	45.75	-4	10,238	-0.04%
2018/04/18	8	45.03	41	45.07	45.05	-33	9,880	-0.33%
2018/04/17	0	0.00	5	44.90	44.20	-5	9,674	-0.05%
2018/04/16	21	44.89	46	43.34	43.30	-25	9,341	-0.27%
2018/04/13	4	43.68	64	42.87	42.70	-60	9,143	-0.66%
2018/04/12	18	45.43	13	44.74	45.00	5	8,970	0.06%
2018/04/11	15	46.24	36	45.70	45.75	-21	8,742	-0.24%
2018/04/10	53	45.51	41	45.23	45.80	12	8,194	0.15%
2018/04/09	46	42.79	28	43.86	44.30	18	7,423	0.24%
2018/04/03	5	40.08	13	39.56	40.30	-8	7,016	-0.11%
2018/04/02	59	39.98	28	39.50	39.00	31	6,619	0.47%
2018/03/31	134	39.21	78	39.24	39.70	56	6,123	0.91%	大買/
2018/03/30	16	35.76	12	36.44	37.00	4	5,122	0.08%
2018/03/29	5	32.92	5	33.00	33.65	0	4,311	0.00%
2018/03/28	1	31.25	0	0.00	31.35	1	3,816	0.03%
2018/03/26	0	0.00	4	29.70	29.80	-4	3,683	-0.11%
2018/03/23	2	29.43	0	0.00	29.30	2	3,660	0.05%
2018/03/22	2	30.40	0	0.00	30.15	2	3,617	0.06%
2018/03/16	0	0.00	1	29.85	30.15	-1	3,608	-0.03%
2018/03/15	1	29.85	0	0.00	29.90	1	3,603	0.03%
2018/03/12	0	0.00	1	29.25	29.50	-1	3,579	-0.03%
2018/03/08	1	30.00	0	0.00	30.00	1	3,559	0.03%
2018/03/02	3	31.12	3	30.75	31.15	0	3,556	0.00%
2018/03/01	4	31.88	1	32.10	31.70	3	3,528	0.09%
2018/02/27	1	31.70	0	0.00	31.20	1	3,427	0.03%
2018/02/26	3	31.83	4	31.80	31.65	-1	3,387	-0.03%
2018/02/23	1	31.75	3	31.60	31.45	-2	3,335	-0.06%
2018/02/22	1	30.60	0	0.00	30.65	1	3,147	0.03%
2018/02/21	0	0.00	3	30.38	30.60	-3	3,131	-0.10%
2018/02/09	1	29.15	0	0.00	29.80	1	3,090	0.03%
2018/02/08	7	30.35	0	0.00	29.90	7	3,086	0.23%
2018/02/07	6	30.98	6	30.97	30.40	0	3,048	0.00%
2018/02/06	17	30.21	67	29.89	29.65	-50	2,875	-1.74%
2018/02/05	2	29.45	3	30.33	30.85	-1	2,706	-0.04%
2018/02/02	0	0.00	13	30.85	30.75	-13	2,687	-0.48%
2018/02/01	1	30.30	1	30.55	30.45	0	2,709	0.00%
2018/01/31	1	29.00	17	29.54	31.00	-16	2,708	-0.59%
2018/01/30	0	0.00	1	29.85	29.60	-1	2,567	-0.04%
2018/01/26	0	0.00	5	30.25	30.40	-5	2,522	-0.20%
2018/01/25	0	0.00	100	30.10	29.90	-100	2,572	-3.89%
2018/01/24	103	29.86	1	29.70	29.65	102	2,502	4.08%	大買/鉅額交易
2018/01/23	0	0.00	2	29.75	29.75	-2	2,470	-0.08%
2018/01/22	0	0.00	13	29.62	29.55	-13	2,418	-0.54%
2018/01/19	75	29.03	0	0.00	29.00	75	2,351	3.19%
2018/01/17	1	28.25	0	0.00	28.40	1	2,387	0.04%
2018/01/15	0	0.00	10	28.52	28.40	-10	2,398	-0.42%
2018/01/10	20	29.09	2	28.95	28.90	18	2,392	0.75%
2018/01/09	0	0.00	2	29.18	29.35	-2	2,372	-0.08%
2018/01/08	2	29.55	3	29.45	29.65	-1	2,358	-0.04%
2018/01/03	0	0.00	2	29.20	28.95	-2	2,282	-0.09%