新光鋼 (2031)-永豐金-中壢券商分點個股進出

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
58.9
漲跌
▲0.2
漲幅
+0.34%
成交量
938張
產業
上市鋼鐵類股
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－永豐金-中壢券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-中壢券商分點個股進出
永豐金-中壢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
2024/04/23	2	59.25	2	59.55	58.90	0	2,971	0.00%
2024/04/18	2	59.95	1	60.50	60.20	1	2,951	0.03%
2024/04/17	0	59.00	0	0.00	59.20	0	2,937	0.00%
2024/04/10	2	62.45	2	62.15	61.70	0	2,937	0.00%
2024/04/09	2	63.70	3	64.07	64.40	-1	2,904	-0.03%
2024/04/03	7	62.99	3	62.57	61.60	4	2,821	0.14%
2024/04/01	1	61.80	0	0.00	61.20	1	2,879	0.03%
2024/03/29	1	61.50	0	0.00	61.50	1	2,917	0.03%
2024/03/28	0	0.00	2	62.60	62.10	-2	3,061	-0.07%
2024/03/21	6	62.82	0	0.00	63.10	6	4,125	0.15%
2024/03/20	2	63.05	0	0.00	61.90	2	4,344	0.05%
2024/03/19	1	64.70	1	65.20	64.60	0	4,273	0.00%
2024/03/18	1	64.70	1	63.00	63.00	0	4,223	0.00%
2024/03/14	0	0.00	1.2	60.50	60.10	-1.2	4,101	-0.03%
2024/03/13	1.1	60.22	1	60.40	60.10	0.1	4,100	0.00%
2024/03/12	2.1	60.95	2	60.75	61.00	0.1	4,081	0.00%
2024/03/08	1	62.99	21	61.38	61.20	-20	4,041	-0.49%
2024/03/06	1	65.50	1	66.50	65.40	0	3,983	0.00%
2024/03/05	0	0.00	7	65.73	66.00	-7	3,952	-0.18%
2024/03/04	1	67.40	2	68.30	66.20	-1	3,929	-0.03%
2024/03/01	0	0.00	1	66.50	66.80	-1	3,824	-0.03%
2024/02/29	0	0.00	1	65.70	66.80	-1	3,755	-0.03%
2024/02/27	3	64.60	3	64.47	64.80	0	3,652	0.00%
2024/02/26	1	64.60	7	65.43	65.60	-6	3,587	-0.17%
2024/02/23	4	62.88	14	62.51	62.80	-10	3,454	-0.29%
2024/02/22	0	0.00	4	60.40	60.50	-4	3,367	-0.12%
2024/02/21	3	59.80	0	0.00	59.30	3	3,339	0.09%
2024/02/20	10	60.97	2	61.60	61.00	8	3,290	0.24%
2024/02/19	1	60.90	6	61.58	61.80	-5	3,280	-0.15%
2024/02/16	1	60.00	10	60.06	59.80	-9	3,237	-0.28%
2024/02/15	0	0.00	15	58.59	58.60	-15	3,198	-0.47%
2024/01/31	0	0.00	1	56.40	55.80	-1	3,152	-0.03%
2024/01/30	1	55.40	0	0.00	56.00	1	3,143	0.03%
2024/01/29	0	0.00	1	55.60	56.30	-1	3,128	-0.03%
2024/01/26	5	55.60	0	0.00	55.50	5	3,114	0.16%
2024/01/25	0	56.00	0	0.00	55.90	0	3,107	0.00%
2024/01/24	8	55.40	0	0.00	55.40	8	3,099	0.26%
2024/01/23	1	55.50	0	0.00	55.20	1	3,085	0.03%
2024/01/22	0	53.80	0	0.00	53.90	0	3,065	0.00%
2024/01/19	1	52.90	0	0.00	53.50	1	3,054	0.03%
2024/01/18	0	53.50	0	0.00	53.40	0	3,046	0.00%
2024/01/17	1	54.40	0	0.00	53.40	1	3,042	0.03%
2024/01/16	1	54.50	0	0.00	54.80	1	3,003	0.03%
2024/01/15	1	55.10	4	55.30	55.40	-3	2,992	-0.10%
2024/01/12	2	54.30	0	0.00	54.70	2	2,989	0.07%
2024/01/10	0	0.00	3	54.90	54.40	-3	3,017	-0.10%
2024/01/05	0	0.00	1	57.20	57.50	-1	2,971	-0.03%
2024/01/03	1	56.80	0	0.00	56.40	1	2,933	0.03%
2024/01/02	1	57.80	0	0.00	57.30	1	2,907	0.03%
2023/12/29	3	57.70	2	58.00	57.70	1	2,891	0.03%
2023/12/28	17	58.98	0	0.00	58.20	17	2,881	0.59%
2023/12/27	3	59.97	8	61.03	60.60	-5	2,802	-0.18%
2023/12/26	0	0.00	2	60.90	60.30	-2	2,746	-0.07%
2023/12/25	9	61.13	2	62.00	60.50	7	2,710	0.26%
2023/12/22	2	60.80	13	61.06	60.60	-11	2,552	-0.43%
2023/12/21	13	60.92	5	60.72	61.70	8	2,485	0.32%
2023/12/20	8	59.66	5	59.20	60.10	3	2,332	0.13%
2023/12/19	4	58.95	7	58.46	60.10	-3	2,165	-0.14%
2023/12/18	12	57.38	10	57.50	58.00	2	1,870	0.11%
2023/12/15	0	0.00	4	56.33	56.40	-4	1,433	-0.28%
2023/12/08	2	51.65	0	0.00	51.00	2	1,210	0.17%
2023/12/06	0	0.00	1	51.30	51.70	-1	1,169	-0.09%
2023/11/30	0	50.00	0	0.00	49.90	0	1,112	0.00%
2023/11/29	0	0.00	0.1	50.00	49.85	-0.1	1,133	-0.01%
2023/11/23	1	49.00	3	48.88	48.90	-2	1,122	-0.18%
2023/11/22	5	49.08	0	0.00	49.10	5	1,126	0.44%
2023/11/21	0	0.00	0	49.20	49.35	0	1,117	0.00%
2023/11/16	0	0.00	20	48.53	48.30	-20	1,119	-1.79%
2023/11/15	2	47.95	2	47.60	47.90	0	1,111	0.00%
2023/11/14	0	0.00	1	46.55	46.55	-1	1,107	-0.09%
2023/11/13	2	47.60	0	0.00	46.80	2	1,125	0.18%
2023/10/31	1	47.00	0	0.00	46.60	1	1,481	0.07%
2023/10/27	0	0.00	10	47.30	47.10	-10	1,669	-0.60%
2023/10/26	1	46.65	0	0.00	46.50	1	1,728	0.06%
2023/10/23	0	46.60	0	0.00	46.30	0	1,846	0.00%
2023/10/20	1	46.50	1	46.85	46.85	0	1,854	0.00%
2023/10/16	0	47.75	0	0.00	47.90	0	1,879	0.00%
2023/10/13	0	0.00	1	47.40	47.40	-1	1,890	-0.05%
2023/10/11	11	46.24	0	0.00	46.10	11	1,913	0.57%
2023/10/05	0	0.00	2	46.00	45.95	-2	1,916	-0.10%
2023/10/02	1	46.80	0	0.00	46.70	1	1,949	0.05%
2023/09/27	1	47.50	0	0.00	47.45	1	1,973	0.05%
2023/09/26	11	48.04	0	0.00	48.00	11	1,980	0.56%
2023/09/21	10	49.05	0	0.00	49.20	10	2,008	0.50%
2023/09/20	0	0.00	2	50.40	50.00	-2	2,000	-0.10%
2023/09/19	3	49.87	0	0.00	49.85	3	1,986	0.15%
2023/09/14	0	0.00	2	48.60	48.65	-2	1,988	-0.10%
2023/09/08	0	0.00	1	47.80	47.75	-1	2,067	-0.05%
2023/09/07	3	48.13	0	0.00	47.85	3	2,138	0.14%
2023/09/05	0	0.00	3	48.88	49.00	-3	2,181	-0.14%
2023/09/04	0	0.00	9	49.25	49.35	-9	2,181	-0.41%
2023/09/01	2	47.48	0	0.00	47.45	2	2,174	0.09%
2023/08/31	1	46.80	0	0.00	46.85	1	2,176	0.05%
2023/08/28	0	0.00	1	45.55	45.60	-1	2,260	-0.04%
2023/08/24	4	45.35	1	45.80	45.30	3	2,316	0.13%
2023/08/23	1	45.55	0	0.00	45.60	1	2,313	0.04%
2023/08/22	2	45.48	2	45.60	45.30	0	2,338	0.00%
2023/08/18	1	47.00	0	0.00	46.80	1	2,396	0.04%
2023/08/17	1	47.80	0	0.00	47.00	1	2,523	0.04%
2023/08/15	2	49.03	1	48.75	48.70	1	2,802	0.04%
2023/08/14	0	0.00	5	48.12	47.85	-5	2,807	-0.18%
2023/08/11	7	49.60	5	49.42	49.55	2	2,793	0.07%
2023/08/10	0	0.00	2	51.00	50.60	-2	2,767	-0.07%
2023/08/09	5	50.72	3	50.50	51.00	2	2,751	0.07%
2023/08/07	0	0.00	3	51.90	51.80	-3	2,700	-0.11%
2023/08/04	1	52.20	0	0.00	52.00	1	2,689	0.04%
2023/08/02	0	0.00	3	51.40	50.60	-3	2,621	-0.11%
2023/08/01	0	0.00	7	49.80	50.00	-7	2,511	-0.28%
2023/07/31	0	0.00	1	48.70	48.65	-1	2,473	-0.04%
2023/07/25	1	46.60	1	45.95	46.00	0	2,462	0.00%
2023/07/24	0	0.00	3	46.50	45.90	-3	2,543	-0.12%
2023/07/19	0	0.00	0.4	45.05	44.65	-0.4	3,110	-0.01%
2023/07/18	1	43.95	4	44.00	44.25	-3	3,547	-0.08%
2023/07/14	0	0.00	2	43.45	43.10	-2	3,698	-0.05%
2023/07/13	0	0.00	4	43.00	42.75	-4	3,727	-0.11%
2023/07/11	0	0.00	4	43.75	43.25	-4	3,773	-0.11%
2023/07/05	1	46.65	0	0.00	46.50	1	3,749	0.03%
2023/07/04	2	46.90	0.2	47.15	46.90	1.9	3,755	0.05%
2023/07/03	0	0.00	9	46.90	46.75	-9	3,751	-0.24%
2023/06/30	5	46.30	0	0.00	46.30	5	3,769	0.13%
2023/06/29	4	46.64	17	47.30	46.60	-13	3,772	-0.34%
2023/06/28	1	46.25	0	0.00	46.20	1	3,778	0.03%
2023/06/26	3	46.47	0	0.00	46.55	3	3,809	0.08%
2023/06/21	14	46.95	0	0.00	47.15	14	3,824	0.37%
2023/06/20	0	0.00	15	47.50	47.30	-15	3,886	-0.39%
2023/06/16	0	0.00	2	47.13	47.55	-2	3,975	-0.05%
2023/06/15	0	0.00	1	46.35	47.10	-1	3,978	-0.03%
2023/06/14	5	46.88	0	0.00	46.65	5	4,045	0.12%
2023/06/13	4	46.73	0	0.00	46.70	4	4,041	0.10%
2023/06/12	4	47.48	6	47.55	47.70	-2	4,001	-0.05%
2023/06/09	5	47.96	0	0.00	48.20	5	4,013	0.12%
2023/06/07	1	48.60	1	48.95	49.05	0	3,985	0.00%
2023/06/05	0	0.00	10	48.51	48.20	-10	3,966	-0.25%
2023/06/02	11	47.64	0	0.00	47.70	11	3,930	0.28%
2023/05/31	0	0.00	5	48.25	47.90	-5	3,891	-0.13%
2023/05/30	5	47.54	0	0.00	47.60	5	3,932	0.13%
2023/05/24	1	48.60	1	49.70	49.70	0	3,873	0.00%
2023/05/22	16	46.39	48	47.32	47.20	-32	3,703	-0.86%
2023/05/19	33	49.75	15	48.89	49.75	18	3,560	0.51%
2023/05/10	3	46.53	1	45.70	47.05	2	3,417	0.06%
2023/05/09	4	45.23	0	0.00	44.75	4	3,377	0.12%
2023/05/08	4	46.75	0	0.00	46.40	4	3,357	0.12%
2023/05/05	0	47.40	0	0.00	47.05	0	3,362	0.00%
2023/05/03	1	47.00	0	0.00	47.20	1	3,391	0.03%
2023/05/02	6	47.39	0	0.00	47.45	6	3,457	0.17%
2023/04/28	4	49.09	9	49.88	48.85	-5	3,432	-0.15%
2023/04/27	5	49.60	2	49.00	49.65	3	3,416	0.09%
2023/04/25	11	49.39	6	51.00	48.20	5	3,305	0.15%
2023/04/24	8	50.41	5	50.90	49.80	3	3,135	0.10%
2023/04/21	12	52.75	51	50.01	53.60	-39	2,823	-1.38%
2023/04/20	48	48.80	17	48.54	48.80	31	2,378	1.30%
2023/04/19	1	46.35	0	0.00	46.35	1	2,220	0.05%
2023/04/18	1	47.55	1	47.75	47.20	0	2,214	0.00%
2023/04/17	0	0.00	2	45.73	47.00	-2	2,185	-0.09%
2023/04/14	3	44.90	0	0.00	44.70	3	2,142	0.14%
2023/04/12	0	45.65	1	45.55	45.60	-1	2,162	-0.05%
2023/04/11	4	45.11	3	45.20	44.95	1	2,188	0.05%
2023/04/10	1	46.15	1	46.00	45.75	0	2,190	0.00%
2023/03/29	0	0.00	2	47.73	47.65	-2	2,498	-0.08%
2023/03/27	1	47.55	2	47.95	47.50	-1	2,528	-0.04%
2023/03/24	0	47.80	0	0.00	48.00	0	2,580	0.00%
2023/03/23	2	48.05	9	48.48	48.00	-7	2,648	-0.26%
2023/03/22	3	47.37	1	47.75	47.70	2	2,646	0.08%
2023/03/21	5	47.36	3	47.32	47.50	2	2,725	0.07%
2023/03/17	1	45.25	0	0.00	45.70	1	2,651	0.04%
2023/03/15	0	45.40	0	0.00	44.75	0	2,572	0.00%
2023/03/14	2	46.00	0	0.00	45.70	2	2,564	0.08%
2023/03/10	1	45.95	0	0.00	45.15	1	2,546	0.04%
2023/03/09	1	44.95	0	0.00	44.90	1	2,542	0.04%
2023/03/06	0	45.80	0	0.00	45.75	0	2,544	0.00%
2023/03/01	3	43.12	1	43.30	43.30	2	2,504	0.08%
2023/02/23	0	0.00	20	44.68	44.75	-20	2,465	-0.81%
2023/02/22	3	44.37	0	0.00	44.25	3	2,466	0.12%
2023/02/21	2	45.43	0	0.00	45.45	2	2,456	0.08%
2023/02/20	0	45.58	0	0.00	45.55	0	2,505	0.00%
2023/02/17	0	0.00	2	45.10	45.15	-2	2,609	-0.08%
2023/02/15	0	0.00	1	44.90	44.90	-1	2,634	-0.04%
2023/02/14	0	0.00	10	45.10	45.15	-10	2,627	-0.38%
2023/02/13	0	0.00	1	44.70	44.55	-1	2,638	-0.04%
2023/02/10	0	0.00	21	45.30	45.00	-21	2,609	-0.80%
2023/02/08	11	47.05	0	0.00	46.75	11	2,559	0.43%
2023/02/07	1	46.75	0	0.00	47.05	1	2,548	0.04%
2023/02/06	3	46.77	0.5	47.20	46.90	2.5	2,534	0.10%
2023/02/03	1	46.75	1	47.85	47.60	0	2,504	0.00%
2023/02/02	4	47.53	1.1	47.51	47.45	2.9	2,481	0.12%
2023/02/01	2	48.18	2.1	48.71	47.90	-0.1	2,475	0.00%
2023/01/31	15.5	47.71	0.8	48.15	48.40	14.7	2,415	0.61%
2023/01/17	2	45.05	4	45.36	45.30	-2	2,270	-0.09%
2023/01/16	0	44.70	1	44.60	44.15	-1	2,237	-0.04%
2023/01/13	10.1	44.60	0	0.00	44.70	10.1	2,224	0.45%
2023/01/12	0.6	44.85	0	0.00	44.85	0.6	2,243	0.03%
2023/01/11	0.1	44.00	1	44.60	43.80	-0.9	2,195	-0.04%
2023/01/10	1.2	43.81	0	0.00	43.50	1.2	2,173	0.06%
2023/01/09	0	43.55	0	0.00	43.80	0	2,168	0.00%
2022/12/27	1	43.45	0	0.00	43.30	1	2,072	0.05%
2022/12/26	12	43.57	1	43.75	43.80	11	2,068	0.53%
2022/12/23	2	43.65	3	44.28	44.00	-1	2,043	-0.05%
2022/12/22	3	44.05	3	43.98	44.25	0	1,970	0.00%
2022/12/21	9	42.09	10	41.62	41.55	-1	1,821	-0.05%
2022/12/16	9	42.01	1.1	42.18	42.00	7.9	1,698	0.47%
2022/12/15	3	41.88	5	42.11	42.10	-2	1,633	-0.12%
2022/12/14	4	40.91	2	40.65	40.50	2	1,535	0.13%
2022/12/13	2	41.60	6	41.74	41.70	-4	1,483	-0.27%
2022/12/09	0	0.00	20	38.73	39.25	-20	1,357	-1.47%
2022/12/07	1	39.75	0	0.00	37.85	1	1,363	0.07%
2022/12/05	1	38.45	1	39.20	39.30	0	1,372	0.00%
2022/12/01	10	38.30	0	0.00	38.50	10	1,522	0.66%
2022/11/30	10	37.85	0	0.00	37.95	10	1,509	0.66%
2022/11/24	0	0.00	1	37.50	37.25	-1	1,482	-0.07%
2022/11/23	1	37.10	5	37.05	37.00	-4	1,473	-0.27%
2022/11/22	0	0.00	1	37.95	37.35	-1	1,476	-0.07%
2022/11/17	0	0.00	1	37.05	37.40	-1	1,480	-0.07%
2022/11/16	12	37.54	0	0.00	37.35	12	1,476	0.81%
2022/11/15	2	36.70	5	37.55	37.50	-3	1,428	-0.21%
2022/11/14	0	0.00	1	34.90	35.20	-1	1,319	-0.08%
2022/11/11	1	34.30	1	34.90	34.05	0	1,302	0.00%
2022/11/10	1	34.10	0	0.00	34.40	1	1,308	0.08%
2022/11/09	0	0.00	2	35.30	35.00	-2	1,337	-0.15%
2022/11/07	0	0.00	1	35.40	35.70	-1	1,487	-0.07%
2022/11/04	1	34.75	1	34.80	34.75	0	1,499	0.00%
2022/11/03	1	34.30	0	0.00	34.50	1	1,509	0.07%
2022/11/02	0	0.00	1	34.75	34.60	-1	1,518	-0.07%
2022/10/25	1	35.35	0	0.00	35.60	1	1,831	0.05%
2022/10/24	0	0.00	1	36.30	36.00	-1	1,838	-0.05%
2022/10/20	1	34.45	1	35.60	36.00	0	1,839	0.00%
2022/10/18	0	0.00	25	35.03	35.15	-25	1,805	-1.38%
2022/10/17	1	33.20	0	0.00	34.40	1	1,812	0.06%
2022/10/05	1	35.05	1	34.90	35.05	0	1,912	0.00%
2022/10/04	1	34.35	1	34.00	34.30	0	1,933	0.00%
2022/10/03	5	33.90	0	0.00	33.30	5	1,919	0.26%
2022/09/29	2	34.30	2	34.35	33.95	0	1,925	0.00%
2022/09/28	0	0.00	5	34.70	34.05	-5	1,965	-0.25%
2022/09/27	1	34.80	0	0.00	34.90	1	2,006	0.05%
2022/09/23	2	37.33	3	37.90	36.90	-1	2,042	-0.05%
2022/09/21	3	37.45	3	37.80	37.15	0	2,072	0.00%
2022/09/20	3	37.62	0	0.00	37.60	3	2,091	0.14%
2022/09/15	2	39.25	0	0.00	39.15	2	2,134	0.09%
2022/09/14	1	39.30	0	0.00	39.35	1	2,165	0.05%
2022/09/13	3	39.67	1	39.60	39.80	2	2,205	0.09%
2022/09/08	1.1	38.95	13	37.15	38.80	-11.9	2,242	-0.53%
2022/09/07	8	37.61	46	37.12	36.30	-38	2,193	-1.73%
2022/08/24	0	0.00	1	39.60	39.05	-1	2,223	-0.04%
2022/08/23	0	0.00	1	38.20	37.95	-1	2,223	-0.04%
2022/08/22	0	0.00	0.5	38.67	38.55	-0.5	2,251	-0.02%
2022/08/18	0	0.00	1	38.87	39.65	-1	2,281	-0.05%
2022/08/17	1	39.95	2	39.55	39.25	-1	2,296	-0.04%
2022/08/16	3	39.42	0	0.00	39.30	3	2,309	0.13%
2022/08/12	1.5	37.77	3	38.23	38.20	-1.5	2,268	-0.07%
2022/08/09	0	0.00	0	35.25	35.55	0	2,351	0.00%
2022/08/04	1	34.50	0	0.00	34.60	1	2,699	0.04%
2022/08/02	0	0.00	20	36.04	36.55	-20	2,922	-0.68%
2022/08/01	3	37.73	1	37.85	37.85	2	2,926	0.07%
2022/07/25	1	35.90	1	35.95	35.95	0	3,074	0.00%
2022/07/21	0	0.00	6	35.40	35.70	-6	3,169	-0.19%
2022/07/20	0	0.00	0.2	36.15	36.00	-0.2	3,284	-0.01%
2022/07/19	0.1	35.30	2	36.00	36.15	-1.9	3,335	-0.06%
2022/07/18	0.1	34.90	0	0.00	35.00	0.1	3,363	0.00%
2022/07/14	0	0.00	2	34.35	34.45	-2	3,619	-0.06%
2022/07/12	2	33.05	0	0.00	32.90	2	3,854	0.05%
2022/07/08	0	0.00	2	35.10	35.00	-2	4,425	-0.05%
2022/07/07	2	33.70	0	0.00	34.40	2	4,531	0.04%
2022/07/05	20	38.75	0	0.00	39.30	20	4,714	0.42%
2022/07/04	6	38.28	0	0.00	38.45	6	4,741	0.13%
2022/07/01	0	0.00	3	39.62	37.85	-3	4,928	-0.06%
2022/06/30	1	40.15	50	39.65	39.65	-49	5,169	-0.95%
2022/06/28	51	41.33	2	40.95	41.15	49	5,341	0.92%
2022/06/23	1	39.60	0	0.00	40.20	1	5,563	0.02%
2022/06/22	1	40.40	0	0.00	40.60	1	5,704	0.02%
2022/06/21	1	41.70	0	0.00	42.35	1	5,876	0.02%
2022/06/20	1	42.35	0	0.00	41.50	1	5,941	0.02%
2022/06/17	27	44.21	90	44.35	44.15	-63	5,929	-1.06%
2022/06/16	2	46.00	40	45.10	45.00	-38	5,954	-0.64%
2022/06/14	1	46.60	0	0.00	46.85	1	6,001	0.02%
2022/06/13	3	47.73	2	48.00	47.25	1	6,048	0.02%
2022/06/10	4	49.03	0	0.00	48.80	4	6,117	0.07%
2022/06/08	3	50.50	0	0.00	50.30	3	6,283	0.05%
2022/05/30	40	50.33	0	0.00	50.20	40	6,532	0.61%
2022/05/26	0	0.00	3	48.95	48.75	-3	6,797	-0.04%
2022/05/24	23	48.93	2	49.03	48.15	21	6,930	0.30%
2022/05/23	0	0.00	4	49.35	48.95	-4	6,917	-0.06%
2022/05/20	0	0.00	20	48.60	48.65	-20	6,929	-0.29%
2022/05/19	22	47.99	44	47.97	48.30	-22	7,060	-0.31%
2022/05/18	20	49.98	1	50.00	50.00	19	7,041	0.27%
2022/05/17	5.2	49.05	0	0.00	48.95	5.2	6,988	0.07%
2022/05/13	2	49.63	5	49.95	49.70	-3	6,918	-0.04%
2022/05/12	2	50.50	5	51.10	50.00	-3	6,906	-0.04%
2022/05/11	7	54.25	1	52.50	52.40	6	6,732	0.09%
2022/05/10	5	56.82	0	0.00	57.10	5	6,590	0.08%
2022/05/09	2	58.40	0	0.00	58.00	2	6,529	0.03%
2022/05/05	30	61.97	0	0.00	62.40	30	6,448	0.47%
2022/05/04	1	63.80	0	0.00	62.00	1	6,383	0.02%
2022/04/29	2	64.40	66	64.63	64.40	-64	6,295	-1.02%
2022/04/28	48	65.14	1	65.90	64.20	47	6,285	0.75%
2022/04/27	1	63.50	0	0.00	65.00	1	6,252	0.02%
2022/04/26	3	65.40	9	64.58	65.10	-6	6,193	-0.10%
2022/04/22	2	69.35	0	69.50	69.40	2	5,992	0.03%
2022/04/21	0	0.00	1	69.50	69.50	-1	5,952	-0.02%
2022/04/20	43	70.33	7	70.51	71.40	36	5,912	0.61%
2022/04/19	47	72.58	33	72.98	72.40	14	5,733	0.24%
2022/04/18	44	74.15	28	74.87	72.90	16	5,664	0.28%
2022/04/15	47	75.20	27	76.29	75.50	20	5,535	0.36%
2022/04/14	27	74.86	122	73.93	74.80	-95	5,271	-1.80%	大賣/
2022/04/13	12	71.93	36	72.13	71.20	-24	4,961	-0.48%
2022/04/12	7	70.51	24	70.96	70.70	-17	4,847	-0.35%
2022/04/11	55	71.09	34	71.01	69.80	21	4,768	0.44%
2022/04/08	2	68.80	0	0.00	69.20	2	4,625	0.04%
2022/04/07	108	70.16	90	70.84	67.90	18	4,547	0.40%	大買/
2022/04/06	81	70.88	43	71.48	70.80	38	4,326	0.88%
2022/04/01	1	68.90	13	69.38	69.50	-12	4,057	-0.30%
2022/03/31	2	68.15	5	68.24	67.80	-3	3,960	-0.08%
2022/03/30	10	65.14	41	66.43	67.40	-31	3,881	-0.80%
2022/03/29	5.1	66.63	0	0.00	66.00	5.1	3,843	0.13%
2022/03/28	12	66.11	20	67.03	67.90	-8	3,778	-0.21%
2022/03/25	18	68.00	19	66.91	68.00	-1	3,716	-0.03%
2022/03/24	24	66.61	24	66.70	66.00	0	3,626	0.00%
2022/03/23	1	64.20	10	65.00	65.30	-9	3,518	-0.26%
2022/03/18	3	62.10	0	0.00	62.00	3	3,338	0.09%
2022/03/16	5	64.70	0	0.00	62.30	5	3,272	0.15%
2022/03/15	2	64.35	0	0.00	64.20	2	3,223	0.06%
2022/03/14	0	0.00	26	65.04	66.20	-26	3,167	-0.82%
2022/03/11	57	63.52	3	63.70	63.80	54	3,076	1.76%
2022/03/09	0	0.00	30	60.87	61.70	-30	2,973	-1.01%
2022/03/08	1	60.00	13	62.23	59.50	-12	2,944	-0.41%
2022/03/07	3	62.37	1	63.30	62.10	2	2,860	0.07%
2022/03/04	0	0.00	1	63.00	62.50	-1	2,805	-0.04%
2022/03/03	1	62.90	1	62.70	63.00	0	2,793	0.00%
2022/03/02	0	0.00	10	63.70	62.70	-10	2,778	-0.36%
2022/03/01	3	65.00	5	63.80	63.00	-2	2,739	-0.07%
2022/02/25	5	60.28	14	61.64	62.00	-9	2,577	-0.35%
2022/02/24	0	0.00	1	59.70	59.40	-1	2,513	-0.04%
2022/02/22	0.3	59.50	0	0.00	59.50	0.3	2,466	0.01%
2022/02/21	11	61.43	3	61.43	60.30	8	2,430	0.33%
2022/02/18	0	0.00	14	58.77	58.90	-14	2,301	-0.61%
2022/02/17	1	57.50	0	0.00	57.50	1	2,279	0.04%
2022/02/15	1	58.50	3	58.17	58.10	-2	2,323	-0.09%
2022/02/14	0	0.00	6	58.50	58.90	-6	2,375	-0.25%
2022/02/11	1	57.80	0	0.00	58.00	1	2,304	0.04%
2022/02/08	0	0.00	1	56.30	56.40	-1	2,451	-0.04%
2022/02/07	1	55.40	1	55.10	55.50	0	2,474	0.00%
2022/01/25	10	52.00	0	0.00	51.90	10	2,543	0.39%
2022/01/14	1	53.90	2	54.00	54.20	-1	2,793	-0.04%
2022/01/13	1	55.20	0	0.00	55.20	1	2,814	0.04%
2022/01/11	1	55.10	2	55.10	55.10	-1	2,789	-0.04%
2022/01/04	0	0.00	2	57.30	57.50	-2	2,874	-0.07%
2021/12/27	1	58.30	1	58.50	58.40	0	3,041	0.00%
2021/12/24	6	59.12	0	0.00	59.00	6	3,096	0.19%
2021/12/23	0	0.00	6	59.88	60.00	-6	3,119	-0.19%
2021/12/22	0	0.00	3	59.97	59.60	-3	3,094	-0.10%
2021/12/21	1	59.70	0	0.00	59.90	1	3,097	0.03%
2021/12/20	2	59.30	0	0.00	60.00	2	3,082	0.06%
2021/12/17	0	0.00	11	59.01	58.80	-11	3,019	-0.36%
2021/12/14	1	57.00	0	0.00	56.80	1	3,001	0.03%
2021/12/10	1	57.50	1	58.00	57.50	0	2,985	0.00%
2021/12/09	2	57.90	0	0.00	57.80	2	3,034	0.07%
2021/12/07	4	58.05	0	0.00	58.50	4	3,081	0.13%
2021/11/25	3	59.50	4	59.23	59.00	-1	3,404	-0.03%
2021/11/24	11	58.27	1	59.40	58.80	10	3,404	0.29%
2021/11/23	0	0.00	1	58.10	57.10	-1	3,361	-0.03%
2021/11/17	1	57.10	0	0.00	57.10	1	3,795	0.03%
2021/11/15	1	57.30	2	57.60	56.80	-1	3,881	-0.03%
2021/11/12	1	58.50	0	0.00	58.30	1	3,955	0.03%
2021/11/08	1	60.40	10	60.70	60.00	-9	4,194	-0.21%
2021/11/05	2	58.30	0	0.00	58.50	2	4,137	0.05%
2021/11/04	1	58.50	0	58.70	58.50	1	4,210	0.02%
2021/11/03	2	59.10	21	59.11	59.40	-19	4,313	-0.44%
2021/10/29	10	58.10	0	0.00	58.20	10	4,348	0.23%
2021/10/28	1	58.30	0	0.00	59.00	1	4,363	0.02%
2021/10/27	2	57.90	0	0.00	57.80	2	4,438	0.05%
2021/10/25	0	0.00	20	56.80	56.80	-20	4,777	-0.42%
2021/10/21	0	0.00	20	57.85	58.20	-20	4,935	-0.41%
2021/10/20	0	0.00	10	57.80	56.70	-10	5,072	-0.20%
2021/10/14	0	0.00	10	56.50	56.70	-10	5,959	-0.17%
2021/10/05	1	57.30	4	56.20	58.60	-3	7,686	-0.04%
2021/10/01	0	0.00	1	59.80	59.50	-1	8,220	-0.01%
2021/09/27	0	0.00	17	62.62	62.50	-17	11,719	-0.15%
2021/09/17	0	0.00	1	65.00	65.00	-1	15,482	-0.01%
2021/09/14	12	65.13	1	64.70	65.00	11	16,733	0.07%
2021/09/13	1	66.50	20	67.00	66.80	-19	17,518	-0.11%
2021/09/10	0	0.00	20	66.31	66.10	-20	17,588	-0.11%
2021/09/09	10	64.70	10	65.40	65.20	0	17,647	0.00%
2021/09/08	16	64.86	16	64.74	64.20	0	17,830	0.00%
2021/09/07	1	65.50	0	0.00	65.40	1	17,941	0.01%
2021/09/06	10	67.00	10	67.40	66.30	0	18,054	0.00%
2021/09/03	10	67.50	11	66.92	66.80	-1	18,234	-0.01%
2021/09/02	20	68.50	51.1	68.21	67.60	-31.1	18,385	-0.17%
2021/09/01	2	70.30	8	69.75	69.40	-6	18,473	-0.03%
2021/08/31	1	71.40	6	71.23	70.30	-5	18,592	-0.03%
2021/08/27	0	0.00	3	69.10	69.10	-3	19,012	-0.02%
2021/08/26	38.1	73.03	2	72.00	69.00	36.1	19,337	0.19%
2021/08/25	0	0.00	19	66.55	67.10	-19	19,534	-0.10%
2021/08/24	0	66.00	1	65.50	66.30	-1	19,780	0.00%
2021/08/23	23	65.35	31	66.18	65.80	-8	20,561	-0.04%
2021/08/20	0	0.00	1	64.20	63.20	-1	21,093	0.00%
2021/08/19	4	64.18	0	0.00	63.20	4	21,520	0.02%
2021/08/18	50	63.00	0	0.00	67.00	50	21,600	0.23%
2021/08/17	25	67.80	1	65.40	64.50	24	21,796	0.11%
2021/08/16	13	70.84	0	0.00	68.40	13	22,036	0.06%
2021/08/11	71	73.35	4	73.13	71.50	67	23,280	0.29%
2021/08/10	63	73.64	6	73.47	72.50	57	23,465	0.24%
2021/08/09	17	75.19	21	75.42	75.80	-4	23,677	-0.02%
2021/08/05	1	74.60	1	73.80	74.20	0	24,359	0.00%
2021/08/04	4	76.10	1	76.50	76.10	3	24,634	0.01%
2021/08/02	9	76.49	8	76.91	77.50	1	26,084	0.00%
2021/07/30	9	76.87	10	76.88	75.80	-1	26,449	0.00%
2021/07/29	2	74.25	4	73.60	75.00	-2	27,183	-0.01%
2021/07/28	14	72.23	0.1	72.20	72.50	13.9	27,871	0.05%
2021/07/27	2	72.50	9	73.26	72.10	-7	28,415	-0.02%
2021/07/26	2	75.50	2	76.00	74.70	0	29,154	0.00%
2021/07/23	24	74.01	0	0.00	73.80	24	29,831	0.08%
2021/07/22	2.1	72.56	3	71.63	71.70	-0.9	30,155	0.00%
2021/07/21	31	75.26	3.2	74.42	73.30	27.8	30,639	0.09%
2021/07/20	21	77.56	16	79.43	76.80	5	30,768	0.02%
2021/07/19	36	76.31	12.4	77.21	79.40	23.6	30,883	0.08%
2021/07/16	0	0.00	5	73.38	74.00	-5	31,277	-0.02%
2021/07/15	8	74.21	10	74.45	74.80	-2	31,829	-0.01%
2021/07/14	12.1	72.39	28	72.79	72.00	-15.9	31,954	-0.05%
2021/07/13	22	78.00	6	79.60	75.60	16	32,305	0.05%
2021/07/12	11	83.15	6	82.65	81.20	5	32,626	0.02%
2021/07/09	11	82.00	4	81.48	81.10	7	33,246	0.02%
2021/07/08	9	85.08	3	85.00	83.60	6	34,034	0.02%
2021/07/07	3	85.97	21	84.72	84.00	-18	33,763	-0.05%
2021/07/06	11	86.39	11	87.72	87.80	0	33,327	0.00%
2021/07/05	60	90.86	15	89.57	85.80	45	32,680	0.14%
2021/07/02	13	82.59	88	84.84	86.60	-75	31,335	-0.24%
2021/07/01	4	78.88	18	81.11	78.80	-14	30,621	-0.05%
2021/06/30	50	83.87	44	83.16	79.80	6	30,088	0.02%
2021/06/29	70	79.12	52	79.07	80.20	18	28,815	0.06%
2021/06/28	11	71.03	58	72.62	74.30	-47	27,622	-0.17%
2021/06/25	6	68.22	7	68.40	67.60	-1	26,994	0.00%
2021/06/24	19	68.04	18	67.31	66.80	1	26,720	0.00%
2021/06/23	45	68.60	40	67.23	65.60	5	26,441	0.02%
2021/06/22	18	67.42	85	68.01	69.50	-67	25,722	-0.26%
2021/06/21	0	0.00	34	64.26	63.20	-34	24,893	-0.14%
2021/06/18	16	64.96	2.3	65.00	64.30	13.7	24,773	0.06%
2021/06/17	11	66.28	2	66.60	64.70	9	24,687	0.04%
2021/06/16	17	64.67	2	64.80	64.30	15	24,501	0.06%
2021/06/15	7	64.96	49	64.13	65.80	-42	24,374	-0.17%
2021/06/11	60	64.83	11	65.48	64.10	49	24,239	0.20%
2021/06/09	6	64.12	0	0.00	63.60	6	23,966	0.03%
2021/06/08	12	66.38	6	66.68	65.50	6	23,840	0.03%
2021/06/07	22	67.12	26	64.22	65.20	-4	23,766	-0.02%
2021/06/04	19	67.22	6	67.23	66.30	13	23,647	0.05%
2021/06/03	5	66.40	6	68.23	66.70	-1	23,600	0.00%
2021/06/02	25	67.50	15	66.71	67.00	10	23,249	0.04%
2021/06/01	15	65.39	7	64.59	65.60	8	22,815	0.04%
2021/05/31	18	67.07	10	67.55	64.20	8	22,585	0.04%
2021/05/28	19	62.34	7	62.99	64.40	12	21,715	0.06%
2021/05/27	7	59.43	13	60.38	58.60	-6	21,116	-0.03%
2021/05/26	5	58.10	7	57.33	57.80	-2	20,697	-0.01%
2021/05/25	3	55.81	7	59.16	56.80	-4	20,585	-0.02%
2021/05/24	28	60.25	16	59.86	58.80	12	20,330	0.06%
2021/05/21	6	60.73	6	60.25	60.70	0	20,101	0.00%
2021/05/20	21	61.82	32	59.80	57.20	-11	19,706	-0.06%
2021/05/19	25	58.44	15	59.97	61.70	10	19,174	0.05%
2021/05/18	4	54.13	12	54.68	56.10	-8	18,723	-0.04%
2021/05/17	17	52.62	9	54.66	51.00	8	18,450	0.04%
2021/05/14	5	56.58	6	57.87	56.60	-1	18,170	-0.01%
2021/05/13	13.3	59.53	3	59.40	60.20	10.3	17,761	0.06%
2021/05/12	24	67.56	9.1	71.26	65.10	14.9	17,309	0.09%
2021/05/11	30.1	76.81	13.4	79.41	72.30	16.7	16,971	0.10%
2021/05/10	10	78.92	15	79.11	80.20	-5	16,146	-0.03%
2021/05/07	6	74.75	10	74.68	75.80	-4	15,440	-0.03%
2021/05/06	62	76.67	17	76.83	73.90	45	14,956	0.30%
2021/05/05	15.4	73.13	18	73.82	74.60	-2.6	13,962	-0.02%
2021/05/04	17	68.29	3	67.67	69.30	14	13,185	0.11%
2021/05/03	19	80.40	17	80.32	72.60	2	12,523	0.02%
2021/04/29	10	78.11	9	77.12	80.50	1	11,674	0.01%
2021/04/28	7	70.41	12	72.07	73.20	-5	10,831	-0.05%
2021/04/27	24	69.98	20	70.35	70.60	4	10,422	0.04%
2021/04/26	4	62.45	6	64.42	66.50	-2	9,804	-0.02%
2021/04/23	6	57.97	12	58.55	60.50	-6	9,449	-0.06%
2021/04/22	56	63.61	62	60.43	59.30	-6	9,050	-0.07%
2021/04/21	6	59.12	0	0.00	58.90	6	8,305	0.07%
2021/04/20	6	53.27	7	55.36	56.70	-1	7,636	-0.01%
2021/04/19	25	55.35	6	55.57	55.00	19	7,276	0.26%
2021/04/16	26	52.82	20	53.29	53.00	6	6,608	0.09%
2021/04/15	51	49.20	155	49.46	52.00	-104	5,951	-1.75%	大賣/鉅額交易
2021/04/14	148	47.65	57	47.64	48.00	91	5,075	1.79%	大買/
2021/04/13	3	44.13	10	44.96	44.65	-7	4,123	-0.17%
2021/04/12	3	44.82	6	44.56	44.60	-3	4,101	-0.07%
2021/04/09	6	43.23	5	43.52	43.30	1	3,980	0.03%
2021/04/08	10	44.37	19	43.56	44.50	-9	3,910	-0.23%
2021/04/07	1	41.30	1	42.20	42.00	0	3,813	0.00%
2021/04/06	2	41.90	8	41.71	41.95	-6	3,846	-0.16%
2021/04/01	0	0.00	4	40.31	40.45	-4	3,714	-0.11%
2021/03/29	1	39.35	1	39.85	39.35	0	3,761	0.00%
2021/03/26	0	0.00	1	39.35	39.45	-1	4,132	-0.02%
2021/03/24	4	38.85	0	0.00	38.80	4	4,457	0.09%
2021/03/23	5	39.08	0	0.00	39.15	5	4,470	0.11%
2021/03/22	0	0.00	3	39.42	39.50	-3	4,477	-0.07%
2021/03/19	3	38.90	30	39.10	39.05	-27	4,517	-0.60%
2021/03/17	0	0.00	1	39.25	39.30	-1	4,842	-0.02%
2021/03/16	2	39.28	0	0.00	38.95	2	5,185	0.04%
2021/03/11	10	40.34	10	40.30	39.95	0	5,153	0.00%
2021/03/10	40	41.18	10	40.90	41.15	30	5,110	0.59%
2021/03/09	7	39.81	10	40.86	39.40	-3	4,971	-0.06%
2021/03/08	4	39.03	3	39.70	39.20	1	4,807	0.02%
2021/03/05	3	38.83	0	0.00	38.85	3	4,875	0.06%
2021/03/04	0	0.00	1	40.20	39.65	-1	4,933	-0.02%
2021/03/03	1	39.00	0	0.00	39.15	1	4,974	0.02%
2021/02/26	2	40.10	0	0.00	39.30	2	5,475	0.04%
2021/02/25	0	0.00	1	39.65	39.70	-1	5,626	-0.02%
2021/02/24	1	39.35	1	38.80	38.80	0	5,682	0.00%
2021/02/23	26	39.93	26	40.23	39.80	0	5,640	0.00%
2021/02/22	1	38.80	13	39.01	39.00	-12	5,517	-0.22%
2021/02/18	20	37.70	23	37.85	37.85	-3	5,430	-0.06%
2021/02/17	0	0.00	2.1	36.36	36.40	-2.1	5,390	-0.04%
2021/02/01	3	33.60	0	0.00	33.70	3	5,460	0.05%
2021/01/26	4	35.40	0	0.00	35.05	4	5,401	0.07%
2021/01/25	7	34.53	4	36.08	35.95	3	5,398	0.06%
2021/01/22	3	35.12	10	35.17	35.45	-7	5,375	-0.13%
2021/01/21	2	34.00	2	34.50	34.25	0	5,375	0.00%
2021/01/20	8	34.14	10	35.23	34.10	-2	5,396	-0.04%
2021/01/19	0	0.00	10	36.10	35.85	-10	5,413	-0.18%
2021/01/18	3	34.50	0	0.00	35.95	3	5,390	0.06%
2021/01/15	8	35.08	0	0.00	35.05	8	5,355	0.15%
2021/01/14	2	36.25	2	35.95	36.10	0	5,286	0.00%
2021/01/13	4	36.63	0	0.00	36.65	4	5,201	0.08%
2021/01/12	17	37.60	2	38.25	37.00	15	5,156	0.29%
2021/01/11	3	38.80	0	0.00	38.65	3	5,091	0.06%
2021/01/08	8	38.98	0	0.00	38.90	8	5,080	0.16%
2021/01/06	4	39.29	5	40.84	39.35	-1	5,041	-0.02%
2021/01/05	0	0.00	2	40.55	40.70	-2	4,969	-0.04%
2021/01/04	4	39.39	1	39.90	39.65	3	4,893	0.06%
2020/12/31	9	39.33	1	39.50	39.45	8	4,881	0.16%
2020/12/29	8	39.92	12	40.30	39.80	-4	4,849	-0.08%
2020/12/28	1	39.05	0	0.00	39.00	1	4,740	0.02%
2020/12/25	0	0.00	0.2	39.15	39.15	-0.2	4,718	0.00%
2020/12/24	2	39.18	5	39.45	38.90	-3	4,704	-0.06%
2020/12/22	12	41.87	14	42.44	40.30	-2	4,695	-0.04%
2020/12/21	3	40.95	57	40.25	40.75	-54	4,377	-1.23%
2020/12/18	150	38.83	203	38.15	39.10	-53	4,170	-1.27%	大買/大賣/
2020/12/17	3	38.08	0	0.00	38.20	3	4,148	0.07%
2020/12/16	20	38.28	2	38.70	38.20	18	4,175	0.43%
2020/12/15	34	38.01	1	39.15	37.90	33	4,254	0.78%
2020/12/14	55	38.55	18	38.75	38.55	37	4,332	0.85%
2020/12/11	39	40.75	171	40.61	38.70	-132	4,395	-3.00%	大賣/鉅額交易
2020/12/10	202	40.11	66	39.93	41.00	136	4,124	3.30%	大買/鉅額交易
2020/12/09	4	37.73	2	38.33	37.80	2	3,814	0.05%
2020/12/08	1	37.85	4	37.90	38.20	-3	4,061	-0.07%
2020/12/07	3	38.75	2	39.35	38.55	1	4,055	0.02%
2020/12/04	8	38.65	2	38.50	38.80	6	4,018	0.15%
2020/12/03	4	38.30	5	38.08	37.95	-1	4,028	-0.02%
2020/12/02	9	37.23	0	0.00	37.45	9	4,193	0.21%
2020/12/01	6	37.84	2	38.05	37.60	4	4,159	0.10%
2020/11/30	1	39.25	15	38.75	38.85	-14	4,119	-0.34%
2020/11/27	3	38.40	1	38.40	38.70	2	4,081	0.05%
2020/11/26	2	37.90	1	38.20	38.45	1	3,993	0.03%
2020/11/25	3	37.10	6	37.33	36.85	-3	3,842	-0.08%
2020/11/24	20	34.94	6	35.10	35.15	14	3,510	0.40%
2020/11/23	2	33.00	7	33.80	33.95	-5	3,344	-0.15%
2020/11/20	1	32.90	1	32.90	32.90	0	3,234	0.00%
2020/11/19	3	32.42	1	32.80	32.55	2	3,219	0.06%
2020/11/16	1	32.00	0	0.00	32.25	1	3,263	0.03%
2020/11/13	0	0.00	2	32.83	32.80	-2	3,252	-0.06%
2020/11/12	5	32.24	1	33.50	31.95	4	3,257	0.12%
2020/11/11	0	0.00	4	32.63	32.90	-4	3,205	-0.12%
2020/11/10	1	31.70	0	0.00	31.70	1	3,157	0.03%
2020/11/09	0	0.00	20	32.00	32.00	-20	3,161	-0.63%
2020/11/02	3	31.95	0	0.00	31.85	3	3,425	0.09%
2020/10/30	1	31.40	0	0.00	31.40	1	3,412	0.03%
2020/10/29	0	0.00	3	31.87	32.20	-3	3,392	-0.09%
2020/10/28	3	32.60	0	0.00	32.65	3	3,371	0.09%
2020/10/27	3	32.85	2	31.98	32.70	1	3,335	0.03%
2020/10/19	0	31.35	0	0.00	31.35	0	3,285	0.00%
2020/10/16	0	0.00	2	31.45	30.90	-2	3,292	-0.06%
2020/10/14	1	32.50	1	33.10	32.50	0	3,245	0.00%
2020/10/12	1	33.15	0	0.00	32.75	1	3,232	0.03%
2020/10/08	2	32.50	0	0.00	32.35	2	3,208	0.06%
2020/10/07	20	32.78	1	33.00	32.60	19	3,196	0.59%
2020/09/25	2	31.40	0	0.00	30.45	2	3,080	0.06%
2020/09/24	0	0.00	2	31.25	30.65	-2	2,972	-0.07%
2020/09/23	2	31.95	0	0.00	32.25	2	2,879	0.07%
2020/09/22	2	32.05	1	33.00	32.70	1	2,823	0.04%
2020/09/21	2	33.38	0	0.00	33.25	2	2,760	0.07%
2020/09/18	12	34.32	5	34.04	34.35	7	2,708	0.26%
2020/09/17	11	34.53	11	33.23	34.45	0	2,603	0.00%
2020/09/16	0	0.00	3	33.07	33.30	-3	2,459	-0.12%
2020/09/14	0	0.00	10	32.52	31.95	-10	2,295	-0.44%
2020/09/11	56	33.49	46	33.89	32.15	10	2,227	0.45%
2020/09/10	2	32.25	0	0.00	32.00	2	1,944	0.10%
2020/09/03	0	0.00	1	31.50	30.70	-1	1,575	-0.06%
2020/09/01	1	29.80	1	29.65	29.70	0	1,501	0.00%
2020/08/24	0	0.00	5	28.90	28.95	-5	1,346	-0.37%
2020/08/20	0	0.00	3	27.42	27.40	-3	1,331	-0.23%
2020/08/14	3	29.00	1	29.35	29.70	2	1,218	0.16%
2020/08/13	1	28.80	0	0.00	28.80	1	1,195	0.08%
2020/08/11	1	30.15	0	0.00	29.80	1	1,135	0.09%
2020/07/28	0	0.00	1	25.30	24.80	-1	888	-0.11%
2020/07/27	0	0.00	1	25.90	25.80	-1	882	-0.11%
2020/07/24	1	26.70	0	0.00	26.40	1	875	0.11%
2020/07/23	0	0.00	0.1	27.00	26.00	-0.1	832	-0.01%
2020/07/09	0	0.00	3	25.55	25.35	-3	792	-0.38%
2020/07/06	0	0.00	5	25.15	25.30	-5	798	-0.63%
2020/06/09	0	0.00	3	27.00	27.00	-3	1,211	-0.25%
2020/06/08	3	26.80	2	26.63	26.65	1	1,222	0.08%
2020/05/28	1.1	25.49	0	0.00	25.30	1.1	1,178	0.09%
2020/05/27	0	0.00	2	24.30	24.35	-2	1,163	-0.17%
2020/05/11	0	0.00	1	24.65	24.85	-1	1,183	-0.08%
2020/05/05	1	24.95	0	0.00	24.95	1	1,184	0.08%
2020/04/16	0	0.00	1	22.90	23.35	-1	1,392	-0.07%
2020/04/15	1	23.05	0	0.00	23.20	1	1,395	0.07%
2020/04/06	0	22.90	0	0.00	21.35	0	1,501	0.00%
2020/03/24	0	0.00	1	20.65	20.90	-1	1,496	-0.07%
2020/03/18	1	20.00	0	0.00	19.00	1	1,500	0.07%
2020/03/17	0	0.00	3	20.90	20.90	-3	1,456	-0.21%
2020/03/10	0	0.00	1	27.80	28.10	-1	1,271	-0.08%
2020/03/09	1	28.50	1	28.20	28.20	0	1,257	0.00%
2020/02/26	1	30.00	0	0.00	29.90	1	1,257	0.08%
2020/02/11	3	29.10	0	0.00	29.30	3	1,236	0.24%
2020/02/07	1	30.20	0	0.00	29.55	1	1,225	0.08%
2020/02/04	1	31.00	0	0.00	30.90	1	1,199	0.08%
2020/01/31	1	30.80	0	0.00	31.70	1	1,161	0.09%
2020/01/30	2	31.15	0	0.00	30.50	2	1,124	0.18%
2020/01/16	0	0.00	3	32.90	32.80	-3	1,074	-0.28%
2020/01/15	2	32.10	0	0.00	32.40	2	1,060	0.19%
2020/01/14	14	32.45	14	32.50	32.50	0	1,048	0.00%
2020/01/13	27	32.48	25	32.78	32.10	2	1,034	0.19%
2020/01/10	30	31.60	30	31.38	31.35	0	965	0.00%
2020/01/03	3	31.33	0	0.00	31.60	3	919	0.33%
2020/01/02	0	0.00	3	31.97	31.70	-3	901	-0.33%
2019/12/30	3	31.40	1	31.50	31.70	2	849	0.24%
2019/12/25	0	0.00	1	30.80	30.30	-1	772	-0.13%
2019/12/23	1	30.30	0	0.00	30.05	1	751	0.13%
2019/12/16	0	0.00	1	30.95	30.90	-1	674	-0.15%
2019/12/12	0	0.00	2	29.00	28.60	-2	563	-0.36%
2019/12/11	0	0.00	1	28.50	28.35	-1	564	-0.18%
2019/12/10	0	0.00	3	28.30	28.40	-3	563	-0.53%
2019/11/29	2	28.15	0	0.00	28.00	2	611	0.33%
2019/11/28	1	28.50	0	0.00	28.45	1	617	0.16%
2019/11/26	0	0.00	4	28.13	29.00	-4	622	-0.64%
2019/11/21	2	27.63	0	0.00	27.75	2	608	0.33%
2019/11/20	1	27.55	0	0.00	27.70	1	620	0.16%
2019/11/19	1	27.35	0	0.00	27.95	1	624	0.16%
2019/09/18	3	28.95	0	0.00	28.90	3	954	0.31%
2019/09/06	0	0.00	3	28.30	28.15	-3	959	-0.31%
2019/09/04	0	0.00	10	28.25	28.30	-10	944	-1.06%
2019/09/02	10	27.45	3	27.40	27.50	7	931	0.75%
2019/08/28	3	27.00	0	0.00	27.10	3	944	0.32%
2019/08/22	0	0.00	3	26.60	26.70	-3	939	-0.32%
2019/08/20	1	26.85	0	0.00	26.75	1	948	0.11%
2019/08/16	1	27.00	0	0.00	27.25	1	927	0.11%
2019/08/14	1	27.95	1	27.90	27.90	0	888	0.00%
2019/08/12	0	0.00	3	28.75	28.70	-3	884	-0.34%
2019/08/08	1	29.05	0	0.00	29.00	1	885	0.11%
2019/08/02	2	30.10	13	30.00	29.90	-11	892	-1.23%
2019/08/01	1	30.50	0	0.00	30.60	1	887	0.11%
2019/07/30	1	31.30	0	0.00	30.95	1	885	0.11%
2019/07/26	0	0.00	4	31.20	31.10	-4	855	-0.47%
2019/07/18	6	31.13	1	31.15	30.70	5	807	0.62%
2019/07/17	1	30.80	0	0.00	31.05	1	798	0.13%
2019/06/24	0	0.00	1	31.40	31.30	-1	942	-0.11%
2019/06/19	0	0.00	1	31.60	31.40	-1	974	-0.10%
2019/06/12	0	0.00	1	31.40	31.05	-1	1,218	-0.08%
2019/06/10	1	30.85	0	0.00	31.00	1	1,229	0.08%
2019/06/06	1	31.15	1	31.70	31.15	0	1,236	0.00%
2019/06/05	0	0.00	1	31.50	31.40	-1	1,234	-0.08%
2019/06/03	1	30.80	0	0.00	31.00	1	1,233	0.08%
2019/05/31	0	0.00	1	31.30	31.00	-1	1,241	-0.08%
2019/05/30	1	30.80	0	0.00	30.90	1	1,252	0.08%
2019/05/29	1	31.20	0	0.00	31.10	1	1,283	0.08%
2019/05/28	0	0.00	3	31.40	31.90	-3	1,287	-0.23%
2019/05/21	0	0.00	1	31.00	30.90	-1	1,376	-0.07%
2019/05/20	0	0.00	1	30.90	30.70	-1	1,438	-0.07%
2019/05/14	0	0.00	1	29.80	29.75	-1	1,465	-0.07%
2019/05/13	1	29.30	0	0.00	29.25	1	1,486	0.07%
2019/05/09	2	30.20	0	0.00	30.25	2	1,560	0.13%
2019/05/06	1	30.70	0	0.00	30.65	1	1,631	0.06%
2019/05/03	1	30.90	0	0.00	31.00	1	1,736	0.06%
2019/05/02	0	0.00	1	31.00	30.90	-1	1,741	-0.06%
2019/04/24	3	30.60	0	0.00	30.60	3	1,759	0.17%
2019/04/22	0	0.00	3	31.02	31.05	-3	1,770	-0.17%
2019/04/19	1	30.55	1	30.80	30.55	0	1,765	0.00%
2019/04/18	3	30.37	0	0.00	30.50	3	1,782	0.17%
2019/04/17	6	30.69	2	30.85	30.80	4	1,785	0.22%
2019/04/08	0	0.00	2	32.35	32.30	-2	1,774	-0.11%
2019/03/29	0	0.00	5	32.71	32.65	-5	1,896	-0.26%
2019/03/21	2	33.55	2	33.58	33.55	0	1,984	0.00%
2019/03/20	1	33.30	1	33.20	33.25	0	1,958	0.00%
2019/03/19	1	34.30	0	0.00	33.90	1	1,903	0.05%
2019/03/15	0	0.00	1	33.60	33.80	-1	1,858	-0.05%
2019/03/12	0	0.00	1	32.85	32.85	-1	1,832	-0.05%
2019/03/07	1	32.55	0	0.00	32.10	1	1,949	0.05%
2019/03/06	1	32.80	0	0.00	32.70	1	1,963	0.05%
2019/03/04	1	33.10	0	0.00	33.00	1	1,990	0.05%
2019/02/25	1	32.70	3	32.75	32.70	-2	2,095	-0.10%
2019/02/21	1	32.40	1	32.35	32.35	0	2,084	0.00%
2019/02/20	1	32.30	0	0.00	32.35	1	2,091	0.05%
2019/02/19	1	32.80	0	0.00	32.25	1	2,107	0.05%
2019/02/11	1	32.40	2	32.05	31.70	-1	2,402	-0.04%
2019/01/30	0	0.00	2	32.25	32.30	-2	2,353	-0.08%
2019/01/29	0	0.00	1	32.10	32.10	-1	2,364	-0.04%
2019/01/28	1	31.85	0	0.00	32.10	1	2,396	0.04%
2019/01/25	5	31.77	2	31.70	31.60	3	2,453	0.12%
2019/01/24	2	31.80	0	0.00	31.75	2	2,469	0.08%
2019/01/03	0	0.00	1	30.75	30.60	-1	3,196	-0.03%
2019/01/02	1	31.10	0	0.00	31.10	1	3,279	0.03%
2018/12/24	14	31.73	14	32.25	31.70	0	4,019	0.00%
2018/11/30	10	32.50	10	31.30	32.55	0	7,303	0.00%
2018/11/20	1	33.85	0	0.00	33.75	1	7,098	0.01%
2018/11/16	1	34.45	0	0.00	34.30	1	7,224	0.01%
2018/11/15	21	34.95	20	34.60	35.00	1	7,199	0.01%
2018/11/14	0	0.00	4	34.81	34.70	-4	7,090	-0.06%
2018/11/12	2	32.65	0	0.00	32.15	2	6,896	0.03%
2018/11/02	6	33.73	0	0.00	33.60	6	6,841	0.09%
2018/11/01	0	0.00	2	33.20	33.20	-2	6,788	-0.03%
2018/10/30	3	32.50	0	0.00	32.95	3	6,745	0.04%
2018/10/25	2	32.13	25	32.32	32.00	-23	6,643	-0.35%
2018/10/23	0	0.00	5	36.00	35.00	-5	6,544	-0.08%
2018/10/16	0	0.00	11	36.29	36.20	-11	6,460	-0.17%
2018/10/12	11	36.08	10	36.58	37.20	1	6,407	0.02%
2018/10/11	0	0.00	1	36.40	35.45	-1	6,363	-0.02%
2018/10/09	1	39.50	0	0.00	39.15	1	6,285	0.02%
2018/10/08	4	39.73	15	39.84	39.70	-11	6,244	-0.18%
2018/10/05	2	40.15	0	0.00	39.90	2	6,184	0.03%
2018/10/04	3	41.40	3	41.33	41.50	0	6,058	0.00%
2018/10/03	36	43.31	11	41.81	40.80	25	5,932	0.42%
2018/10/02	38	44.05	0	0.00	43.70	38	5,675	0.67%
2018/10/01	4	44.40	2	45.18	44.85	2	5,602	0.04%
2018/09/28	2	46.03	4	46.25	45.10	-2	5,451	-0.04%
2018/09/27	147	46.27	21	47.42	46.60	126	5,147	2.45%	大買/鉅額交易
2018/09/26	280	45.92	277	46.56	46.90	3	4,805	0.06%	大買/大賣/
2018/09/25	6	45.23	164	44.88	46.40	-158	4,335	-3.64%	大賣/鉅額交易
2018/09/21	121	41.73	159	41.89	42.30	-38	3,498	-1.09%	大買/大賣/
2018/09/20	1	39.30	28	39.05	39.80	-27	3,132	-0.86%
2018/09/19	0	0.00	3	38.95	38.65	-3	2,957	-0.10%
2018/09/18	18	38.22	20	38.22	38.50	-2	2,880	-0.07%
2018/09/17	15	36.89	25	37.80	38.00	-10	2,791	-0.36%
2018/09/13	177	36.82	177	37.11	36.75	0	2,680	0.00%	大買/大賣/
2018/09/12	0	0.00	3	35.72	36.10	-3	2,597	-0.12%
2018/09/07	0	0.00	1	35.70	34.85	-1	2,729	-0.04%
2018/09/04	1	34.85	0	0.00	34.85	1	3,190	0.03%
2018/09/03	1	35.10	0	0.00	34.80	1	3,222	0.03%
2018/08/29	1	35.80	0	0.00	35.80	1	3,298	0.03%
2018/08/28	1	36.05	3	36.00	35.80	-2	3,362	-0.06%
2018/08/24	4	36.21	0	0.00	36.15	4	3,567	0.11%
2018/08/23	3	37.23	4	36.49	37.40	-1	3,634	-0.03%
2018/08/22	1	34.30	0	0.00	34.30	1	3,572	0.03%
2018/08/20	1	34.50	0	0.00	33.90	1	3,643	0.03%
2018/08/17	1	35.50	0	0.00	35.00	1	3,649	0.03%
2018/08/15	1	35.90	5	36.10	35.85	-4	3,712	-0.11%
2018/08/14	0	0.00	3	36.70	36.95	-3	3,765	-0.08%
2018/08/09	10	38.40	0	0.00	38.45	10	3,880	0.26%
2018/08/08	0	0.00	1	38.80	38.20	-1	3,936	-0.03%
2018/08/03	1	38.25	0	0.00	38.00	1	4,383	0.02%
2018/07/30	0	0.00	2	38.40	38.25	-2	4,957	-0.04%
2018/07/27	3	37.97	0	0.00	38.20	3	5,125	0.06%
2018/07/26	2	38.50	4	38.35	38.50	-2	5,470	-0.04%
2018/07/24	0	0.00	6	35.38	35.70	-6	6,003	-0.10%
2018/07/23	1	35.20	0	0.00	34.90	1	6,309	0.02%
2018/07/20	6	35.44	3	35.27	35.05	3	6,820	0.04%
2018/07/19	2	36.60	4	36.25	36.05	-2	7,048	-0.03%
2018/07/18	1	37.00	0	0.00	36.55	1	7,800	0.01%
2018/07/17	6	39.08	2	39.60	39.10	4	8,181	0.05%
2018/07/09	5	39.30	0	0.00	39.25	5	9,777	0.05%
2018/07/03	0	0.00	10	38.90	38.75	-10	11,782	-0.08%
2018/06/27	3	38.60	1	38.80	38.45	2	14,509	0.01%
2018/06/26	11	37.85	5	37.91	37.90	6	14,969	0.04%
2018/06/25	26	39.43	4	39.40	38.60	22	14,985	0.15%
2018/06/22	2	40.55	0	0.00	40.35	2	14,959	0.01%
2018/06/21	0	0.00	1	41.00	40.70	-1	14,952	-0.01%
2018/06/20	2	41.23	50	40.70	41.05	-48	14,944	-0.32%
2018/06/19	11	42.71	4	42.53	41.90	7	14,860	0.05%
2018/06/14	33	43.01	4	43.55	41.80	29	14,634	0.20%
2018/06/13	54	42.86	10	42.29	43.00	44	14,427	0.30%
2018/06/12	1	40.95	0	0.00	40.55	1	14,155	0.01%
2018/06/07	1	41.85	0	0.00	41.40	1	14,066	0.01%
2018/06/05	1	41.50	0	0.00	41.50	1	14,052	0.01%
2018/06/04	0	0.00	3	41.97	41.65	-3	13,996	-0.02%
2018/06/01	2	40.90	0	0.00	41.45	2	13,910	0.01%
2018/05/31	1	40.25	1	40.90	40.00	0	13,811	0.00%
2018/05/30	0	0.00	1	40.95	40.80	-1	13,763	-0.01%
2018/05/29	1	42.15	0	0.00	41.80	1	13,790	0.01%
2018/05/28	0	0.00	1	41.40	41.50	-1	13,860	-0.01%
2018/05/25	0.1	41.80	5	41.40	41.30	-5	13,857	-0.04%
2018/05/24	2	42.00	0	0.00	41.80	2	13,877	0.01%
2018/05/23	1	41.80	3	41.90	41.65	-2	14,037	-0.01%
2018/05/22	0	0.00	1	42.75	42.60	-1	14,005	-0.01%
2018/05/21	0	0.00	10	42.51	42.35	-10	13,977	-0.07%
2018/05/18	9	41.56	3	41.43	41.95	6	13,920	0.04%
2018/05/16	0	0.00	2	41.90	41.55	-2	13,931	-0.01%
2018/05/15	10	42.19	20	42.37	41.90	-10	14,067	-0.07%
2018/05/14	1	38.90	1	39.50	39.85	0	13,964	0.00%
2018/05/11	6	40.52	1	40.70	39.20	5	14,013	0.04%
2018/05/10	8	40.16	21	39.61	39.05	-13	14,003	-0.09%
2018/05/09	21	40.51	124	39.12	40.50	-103	13,898	-0.74%	大賣/鉅額交易
2018/05/08	8	39.61	8	39.95	39.35	0	13,790	0.00%
2018/05/07	6	39.40	1	40.20	39.50	5	13,729	0.04%
2018/05/04	23	39.58	14	39.45	39.50	9	13,639	0.07%
2018/05/03	18	39.31	31	38.56	38.85	-13	13,515	-0.10%
2018/05/02	16	40.66	27	41.88	40.35	-11	13,210	-0.08%
2018/04/30	37	45.05	37	45.43	44.80	0	12,872	0.00%
2018/04/27	22	42.80	15	42.86	43.95	7	12,666	0.06%
2018/04/26	26	44.26	11	46.99	42.60	15	12,442	0.12%
2018/04/25	24	47.51	10	47.50	47.30	14	11,987	0.12%
2018/04/24	151	50.05	119	50.03	48.55	32	11,725	0.27%	大買/大賣/
2018/04/23	1	48.20	6	47.51	50.00	-5	10,956	-0.05%
2018/04/20	5	46.40	15	46.24	45.75	-10	10,518	-0.10%
2018/04/19	13	46.07	3	45.93	45.75	10	10,238	0.10%
2018/04/18	1	45.15	13	45.82	45.05	-12	9,880	-0.12%
2018/04/17	18	44.90	19	44.78	44.20	-1	9,674	-0.01%
2018/04/16	11	42.97	13	43.57	43.30	-2	9,341	-0.02%
2018/04/13	45	43.96	32	43.84	42.70	13	9,143	0.14%
2018/04/12	29	45.36	24	45.00	45.00	5	8,970	0.06%
2018/04/11	43	45.70	41	45.85	45.75	2	8,742	0.02%
2018/04/10	57	45.71	43	45.31	45.80	14	8,194	0.17%
2018/04/09	23	42.71	21	43.45	44.30	2	7,423	0.03%
2018/04/03	3	39.40	13	39.91	40.30	-10	7,016	-0.14%
2018/04/02	242	39.75	234	40.03	39.00	8	6,619	0.12%	大買/大賣/
2018/03/31	325	39.60	210	38.40	39.70	115	6,123	1.88%	大買/大賣/鉅額交易
2018/03/30	18	35.81	15	35.73	37.00	3	5,122	0.06%
2018/03/29	2	32.90	6	33.51	33.65	-4	4,311	-0.09%
2018/03/27	5	30.43	10	30.44	30.70	-5	3,733	-0.13%
2018/03/26	0	0.00	1	29.80	29.80	-1	3,683	-0.03%
2018/03/23	5	29.36	0	0.00	29.30	5	3,660	0.14%
2018/03/21	0	0.00	15	29.90	30.00	-15	3,598	-0.42%
2018/03/15	0	0.00	6	29.96	29.90	-6	3,603	-0.17%
2018/03/14	2	29.83	0	0.00	29.85	2	3,596	0.06%
2018/03/12	1	29.35	0	0.00	29.50	1	3,579	0.03%
2018/03/09	2	29.85	0	0.00	30.00	2	3,547	0.06%
2018/03/08	5	29.95	0	0.00	30.00	5	3,559	0.14%
2018/03/07	3	29.90	0	0.00	29.85	3	3,561	0.08%
2018/03/05	4	30.54	3	30.38	30.10	1	3,595	0.03%
2018/03/02	0	0.00	4	31.05	31.15	-4	3,556	-0.11%
2018/03/01	12	31.93	8	31.80	31.70	4	3,528	0.11%
2018/02/27	1	31.00	0	0.00	31.20	1	3,427	0.03%
2018/02/26	0	0.00	1	31.60	31.65	-1	3,387	-0.03%
2018/02/23	15	31.57	7	31.71	31.45	8	3,335	0.24%
2018/02/22	1	30.85	1	30.40	30.65	0	3,147	0.00%
2018/02/21	1	30.40	19	30.43	30.60	-18	3,131	-0.57%
2018/02/12	5	29.90	0	0.00	29.70	5	3,099	0.16%
2018/02/09	2	28.88	1	28.90	29.80	1	3,090	0.03%
2018/02/08	1	29.90	0	0.00	29.90	1	3,086	0.03%
2018/02/07	6	30.91	6	30.66	30.40	0	3,048	0.00%
2018/02/06	11	30.45	12	30.09	29.65	-1	2,875	-0.03%
2018/02/05	1	29.50	0	0.00	30.85	1	2,706	0.04%
2018/02/02	0	0.00	1	31.00	30.75	-1	2,687	-0.04%
2018/02/01	0	0.00	2	30.30	30.45	-2	2,709	-0.07%
2018/01/31	22	30.83	3	30.80	31.00	19	2,708	0.70%
2018/01/30	0	0.00	1	29.85	29.60	-1	2,567	-0.04%
2018/01/29	11	30.75	2	30.40	30.40	9	2,545	0.35%
2018/01/26	2	30.20	7	30.38	30.40	-5	2,522	-0.20%
2018/01/25	10	30.30	3	29.95	29.90	7	2,572	0.27%
2018/01/24	0	0.00	1	29.95	29.65	-1	2,502	-0.04%
2018/01/23	3	29.85	2	29.80	29.75	1	2,470	0.04%
2018/01/22	0	0.00	1	29.30	29.55	-1	2,418	-0.04%
2018/01/17	0	0.00	2	28.20	28.40	-2	2,387	-0.08%
2018/01/10	1	29.00	0	0.00	28.90	1	2,392	0.04%
2018/01/09	3	29.15	0	0.00	29.35	3	2,372	0.13%
2018/01/08	1	29.50	7	29.29	29.65	-6	2,358	-0.25%
2018/01/02	0	0.00	1	28.45	28.70	-1	2,234	-0.04%