新光鋼 (2031)-第一金券商分點個股進出

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

新光鋼

(2031)

可現股當沖

股價
58.7
漲跌
▼0.2
漲幅
-0.34%
成交量
1,307張
產業
上市鋼鐵類股
551人加入追蹤

立即追蹤
本地時間: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－第一金券商分點個股進出

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

第一金券商分點個股進出
第一金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
2024/04/24	0.1	58.80	0	0.00	58.70	0.1	2,940	0.00%
2024/04/22	0.2	58.83	0	0.00	58.70	0.2	2,976	0.01%
2024/04/19	2.9	60.04	0	0.00	59.50	2.9	2,969	0.10%
2024/04/16	0.8	58.59	1	58.40	58.40	-0.2	2,947	-0.01%
2024/04/15	0.4	60.48	1	60.00	60.00	-0.6	2,937	-0.02%
2024/04/12	0.3	60.68	10	60.70	60.10	-9.8	2,946	-0.33%
2024/04/11	10.6	60.94	0	0.00	61.00	10.6	2,953	0.36%
2024/04/10	0.1	62.30	0	0.00	61.70	0.1	2,937	0.00%
2024/04/09	1	64.60	101.2	64.47	64.40	-100.2	2,904	-3.45%	大賣/
2024/04/03	200	61.99	2	64.00	61.60	198	2,821	7.02%	大買/鉅額交易
2024/04/02	0.1	61.20	8	61.10	61.10	-7.9	2,828	-0.28%
2024/04/01	2.2	61.50	0.8	61.33	61.20	1.4	2,879	0.05%
2024/03/29	0.3	61.82	1	61.70	61.50	-0.7	2,917	-0.02%
2024/03/28	0.3	62.53	0	0.00	62.10	0.3	3,061	0.01%
2024/03/27	3.1	62.90	0	0.00	62.90	3.1	3,124	0.10%
2024/03/26	0.3	62.87	0	0.00	62.60	0.3	3,272	0.01%
2024/03/25	0.6	63.19	0	0.00	63.00	0.6	3,412	0.02%
2024/03/22	2	64.15	0	0.00	63.90	2	3,691	0.05%
2024/03/21	0	0.00	1	63.40	63.10	-1	4,125	-0.02%
2024/03/20	53.1	63.00	60	62.01	61.90	-6.9	4,344	-0.16%
2024/03/19	51	64.60	0	65.00	64.60	51	4,273	1.19%
2024/03/18	5.2	64.25	0	0.00	63.00	5.2	4,223	0.12%
2024/03/15	0	0.00	0	62.30	62.30	0	4,150	0.00%
2024/03/14	0	0.00	0.1	60.50	60.10	-0.1	4,101	0.00%
2024/03/11	1	61.00	0	0.00	60.10	1	4,060	0.02%
2024/03/08	0	0.00	108	61.53	61.20	-108	4,041	-2.67%	大賣/鉅額交易
2024/03/04	1.2	67.42	1	66.50	66.20	0.2	3,929	0.00%
2024/03/01	159	66.49	0	0.00	66.80	159	3,824	4.16%	大買/鉅額交易
2024/02/29	1	65.00	1	66.50	66.80	0	3,755	0.00%
2024/02/27	1	64.70	0	0.00	64.80	1	3,652	0.03%
2024/02/26	1	64.00	110	65.36	65.60	-109	3,587	-3.04%	大賣/鉅額交易
2024/02/23	8	63.38	0	0.00	62.80	8	3,454	0.23%
2024/02/16	0	0.00	2	60.00	59.80	-2	3,237	-0.06%
2024/02/05	0	0.00	2	57.30	57.50	-2	3,175	-0.06%
2024/02/01	0	0.00	0.3	56.00	56.10	-0.3	3,146	-0.01%
2024/01/31	14	56.18	0	0.00	55.80	14	3,152	0.44%
2024/01/17	0.5	53.70	0	0.00	53.40	0.5	3,042	0.02%
2024/01/16	5	54.50	0	0.00	54.80	5	3,003	0.17%
2024/01/04	1	56.60	0	0.00	56.60	1	2,934	0.03%
2023/12/29	3	57.90	3	58.40	57.70	0	2,891	0.00%
2023/12/28	0	0.00	1	58.40	58.20	-1	2,881	-0.03%
2023/12/25	9	62.70	9	61.49	60.50	0	2,710	0.00%
2023/12/22	0	0.00	1	60.70	60.60	-1	2,552	-0.04%
2023/12/21	115	61.45	4	61.65	61.70	111	2,485	4.47%	大買/鉅額交易
2023/12/19	89	59.39	108	59.99	60.10	-19	2,165	-0.88%	大賣/
2023/12/18	33	57.58	32	57.98	58.00	1	1,870	0.05%
2023/12/15	0	0.00	3	54.00	56.40	-3	1,433	-0.21%
2023/12/08	0.5	51.00	0	0.00	51.00	0.5	1,210	0.04%
2023/12/07	1	52.40	1	52.10	51.70	0	1,191	0.00%
2023/12/06	3	51.70	1	51.60	51.70	2	1,169	0.17%
2023/12/05	2	51.50	3	51.40	51.50	-1	1,153	-0.09%
2023/12/04	3	51.40	0	0.00	51.80	3	1,156	0.26%
2023/11/23	0	0.00	115	48.92	48.90	-115	1,122	-10.25%	大賣/鉅額交易
2023/11/20	15	48.53	1	48.60	48.60	14	1,099	1.27%
2023/11/16	101	48.45	0	0.00	48.30	101	1,119	9.02%	大買/鉅額交易
2023/09/13	1	47.70	0	0.00	47.70	1	1,995	0.05%
2023/08/18	0	0.00	185	46.74	46.80	-185	2,396	-7.72%	大賣/鉅額交易
2023/08/17	0	0.00	1	46.55	47.00	-1	2,523	-0.04%
2023/08/15	186	49.50	0	0.00	48.70	186	2,802	6.64%	大買/鉅額交易
2023/08/08	5	52.28	6	51.68	51.90	-1	2,717	-0.04%
2023/08/07	5	51.00	5	51.86	51.80	0	2,700	0.00%
2023/08/04	5	52.16	5	52.00	52.00	0	2,689	0.00%
2023/08/01	0	0.00	1	49.45	50.00	-1	2,511	-0.04%
2023/07/28	0	0.00	1	47.90	47.85	-1	2,428	-0.04%
2023/07/25	0	0.00	4	46.43	46.00	-4	2,462	-0.16%
2023/07/20	0	0.00	1	45.95	45.95	-1	2,801	-0.04%
2023/07/18	0	0.00	1	44.85	44.25	-1	3,547	-0.03%
2023/07/17	2	44.50	0	0.00	44.85	2	3,713	0.05%
2023/07/14	2	43.15	0	0.00	43.10	2	3,698	0.05%
2023/07/11	2	43.40	0	0.00	43.25	2	3,773	0.05%
2023/06/26	0	0.00	60	46.40	46.55	-60	3,809	-1.57%
2023/06/19	3	47.30	0	0.00	47.25	3	3,921	0.08%
2023/06/15	1	46.65	0	0.00	47.10	1	3,978	0.03%
2023/06/14	0	0.00	4	46.73	46.65	-4	4,045	-0.10%
2023/06/07	0	0.00	2	48.90	49.05	-2	3,985	-0.05%
2023/06/02	1	47.70	0	0.00	47.70	1	3,930	0.03%
2023/06/01	0	0.00	57	48.37	48.30	-57	3,893	-1.46%
2023/05/30	0	0.00	3	48.40	47.60	-3	3,932	-0.08%
2023/05/25	0	0.00	84	49.90	50.10	-84	3,906	-2.15%
2023/05/24	0	0.00	41	49.30	49.70	-41	3,873	-1.06%
2023/05/23	1	49.75	0	0.00	49.50	1	3,834	0.03%
2023/05/19	144	49.75	42	49.17	49.75	102	3,560	2.86%	大買/鉅額交易
2023/05/16	1	45.50	0	0.00	45.50	1	3,378	0.03%
2023/05/09	110	44.82	1	45.70	44.75	109	3,377	3.23%	大買/鉅額交易
2023/05/05	1	47.30	0	0.00	47.05	1	3,362	0.03%
2023/05/04	0	0.00	1	46.90	46.70	-1	3,347	-0.03%
2023/04/27	10	49.59	1	49.15	49.65	9	3,416	0.26%
2023/04/26	0	0.00	2	48.00	47.95	-2	3,343	-0.06%
2023/04/25	67	50.32	159	48.81	48.20	-92	3,305	-2.78%	大賣/
2023/04/24	63	50.81	3	50.17	49.80	60	3,135	1.91%
2023/04/21	6	51.83	106	52.89	53.60	-100	2,823	-3.54%	大賣/
2023/04/20	5	49.82	2	50.10	48.80	3	2,378	0.13%
2023/04/18	50	47.73	0	0.00	47.20	50	2,214	2.26%
2023/04/07	0	0.00	1	47.15	46.55	-1	2,195	-0.05%
2023/04/06	0	0.00	1	48.00	47.75	-1	2,206	-0.05%
2023/03/31	0	0.00	4	47.89	47.95	-4	2,282	-0.18%
2023/03/30	403	47.47	0	0.00	47.50	403	2,418	16.67%	大買/鉅額交易
2023/03/27	1	47.80	0	0.00	47.50	1	2,528	0.04%
2023/03/24	0	0.00	2	48.00	48.00	-2	2,580	-0.08%
2023/03/21	0	0.00	0.1	46.55	47.50	-0.1	2,725	0.00%
2023/03/14	2	46.00	2	45.75	45.70	0	2,564	0.00%
2023/03/13	0	45.70	0	0.00	45.50	0	2,555	0.00%
2023/03/03	0.1	45.25	0	0.00	45.15	0.1	2,549	0.00%
2023/02/21	0	0.00	10	45.41	45.45	-10	2,456	-0.41%
2023/02/16	0	0.00	1	45.25	45.35	-1	2,625	-0.04%
2023/02/10	30	45.52	0	0.00	45.00	30	2,609	1.15%
2023/02/09	0	46.60	5	45.91	45.90	-5	2,581	-0.19%
2023/02/08	0	0.00	6	47.07	46.75	-6	2,559	-0.23%
2023/02/06	6	46.88	0	0.00	46.90	6	2,534	0.24%
2023/02/03	0	0.00	7	47.60	47.60	-7	2,504	-0.28%
2023/02/01	6	48.30	12	47.60	47.90	-6	2,475	-0.24%
2023/01/31	13	48.33	1	48.65	48.40	12	2,415	0.50%
2023/01/30	2	46.90	0	0.00	46.60	2	2,314	0.09%
2023/01/09	0	0.00	1	42.60	43.80	-1	2,168	-0.05%
2023/01/05	0	0.00	2	43.55	43.60	-2	2,150	-0.09%
2023/01/03	3	43.40	0	0.00	43.40	3	2,142	0.14%
2022/12/28	0	0.00	1	43.45	43.50	-1	2,077	-0.05%
2022/12/23	11	44.16	0.2	43.50	44.00	10.8	2,043	0.53%
2022/12/22	5.2	44.09	0	0.00	44.25	5.2	1,970	0.27%
2022/12/21	75	42.23	0	0.00	41.55	75	1,821	4.12%
2022/12/20	20	42.15	21	40.67	40.35	-1	1,741	-0.06%
2022/12/13	0	0.00	1	41.85	41.70	-1	1,483	-0.07%
2022/12/05	0	0.00	1	38.95	39.30	-1	1,372	-0.07%
2022/12/01	0	0.00	0	38.05	38.50	0	1,522	0.00%
2022/11/28	0	36.75	0	0.00	37.15	0	1,505	0.00%
2022/11/15	3	37.40	0	0.00	37.50	3	1,428	0.21%
2022/09/27	0	0.00	50	33.78	34.90	-50	2,006	-2.49%
2022/09/22	1	36.85	0	0.00	36.80	1	2,065	0.05%
2022/09/19	0	0.00	2	39.05	38.40	-2	2,096	-0.10%
2022/09/15	2	39.05	0	0.00	39.15	2	2,134	0.09%
2022/09/12	0	0.00	2.1	38.71	39.80	-2.1	2,259	-0.09%
2022/09/08	2	38.90	0.3	38.33	38.80	1.7	2,242	0.08%
2022/08/12	0	0.00	8	38.05	38.20	-8	2,268	-0.35%
2022/08/10	1	35.90	0	0.00	36.00	1	2,304	0.04%
2022/08/04	0	0.00	2	34.70	34.60	-2	2,699	-0.07%
2022/08/02	1	36.55	2	36.70	36.55	-1	2,922	-0.03%
2022/08/01	4	36.19	0	0.00	37.85	4	2,926	0.14%
2022/07/22	1	36.05	1	35.90	35.70	0	3,111	0.00%
2022/07/21	0	0.00	3	35.30	35.70	-3	3,169	-0.09%
2022/07/19	3	35.77	0	0.00	36.15	3	3,335	0.09%
2022/07/11	1	34.80	1	34.50	34.95	0	4,111	0.00%
2022/06/29	0	0.00	0	41.00	41.05	0	5,248	0.00%
2022/06/28	2	41.18	0	0.00	41.15	2	5,341	0.04%
2022/06/24	4	40.51	0	40.45	40.55	4	5,472	0.07%
2022/06/23	1	40.25	1	40.50	40.20	0	5,563	0.00%
2022/06/22	1	40.35	1	41.80	40.60	0	5,704	0.00%
2022/06/20	0	0.00	9	42.20	41.50	-9	5,941	-0.15%
2022/06/10	0.1	49.00	6	49.05	48.80	-5.9	6,117	-0.10%
2022/06/09	0	0.00	5	50.08	49.85	-5	6,213	-0.08%
2022/06/07	0	0.00	7	50.56	50.70	-7	6,319	-0.11%
2022/05/31	0	0.00	26	50.20	49.90	-26	6,505	-0.40%
2022/05/30	26	50.43	600	50.21	50.20	-574	6,532	-8.79%	大賣/鉅額交易
2022/05/25	1	48.55	0	0.00	48.55	1	6,898	0.01%
2022/05/19	1	48.30	0	0.00	48.30	1	7,060	0.01%
2022/05/17	3	48.95	0	0.00	48.95	3	6,988	0.04%
2022/05/16	3	48.90	1	49.00	48.90	2	6,957	0.03%
2022/05/13	53	49.67	0	0.00	49.70	53	6,918	0.77%
2022/05/12	1	50.00	0	0.00	50.00	1	6,906	0.01%
2022/05/11	1	53.00	126	53.15	52.40	-125	6,732	-1.86%	大賣/鉅額交易
2022/05/09	151	58.13	0	0.00	58.00	151	6,529	2.31%	大買/鉅額交易
2022/05/06	1	60.30	0	0.00	60.40	1	6,495	0.02%
2022/05/05	0	0.00	145	62.39	62.40	-145	6,448	-2.25%	大賣/鉅額交易
2022/05/04	0	0.00	5	63.30	62.00	-5	6,383	-0.08%
2022/05/03	2	63.80	0	0.00	63.50	2	6,305	0.03%
2022/04/29	0	0.00	20	64.55	64.40	-20	6,295	-0.32%
2022/04/28	0	0.00	40	65.25	64.20	-40	6,285	-0.64%
2022/04/27	0	0.00	235	64.57	65.00	-235	6,252	-3.76%	大賣/鉅額交易
2022/04/25	5	66.10	5	65.80	66.10	0	6,069	0.00%
2022/04/22	10	70.50	10	70.20	69.40	0	5,992	0.00%
2022/04/21	0.1	70.20	0	0.00	69.50	0.1	5,952	0.00%
2022/04/20	121	69.94	49	70.22	71.40	72	5,912	1.22%	大買/
2022/04/19	197	73.20	10	73.05	72.40	187	5,733	3.26%	大買/鉅額交易
2022/04/18	63	73.80	10	72.80	72.90	53	5,664	0.94%
2022/04/15	5	76.50	135	75.30	75.50	-130	5,535	-2.35%	大賣/鉅額交易
2022/04/14	0	0.00	27	75.13	74.80	-27	5,271	-0.51%
2022/04/13	57	71.91	12	72.30	71.20	45	4,961	0.91%
2022/04/12	0	0.00	0	71.00	70.70	0	4,847	0.00%
2022/04/11	10	71.90	0	0.00	69.80	10	4,768	0.21%
2022/04/06	0	0.00	3	71.57	70.80	-3	4,326	-0.07%
2022/03/30	1	65.30	0	0.00	67.40	1	3,881	0.03%
2022/03/24	0	0.00	1	66.80	66.00	-1	3,626	-0.03%
2022/03/21	1	63.69	0	0.00	63.30	1	3,357	0.03%
2022/03/16	0	0.00	90	64.35	62.30	-90	3,272	-2.75%
2022/03/15	20.1	64.06	0	0.00	64.20	20.1	3,223	0.62%
2022/03/14	70	64.97	6	65.18	66.20	64	3,167	2.02%
2022/03/11	5	63.20	0	0.00	63.80	5	3,076	0.16%
2022/03/09	0	0.00	1	60.30	61.70	-1	2,973	-0.03%
2022/03/08	1	61.50	0	0.00	59.50	1	2,944	0.03%
2022/03/04	0.1	63.00	0	0.00	62.50	0.1	2,805	0.00%
2022/03/03	202	62.68	1	62.80	63.00	201	2,793	7.19%	大買/鉅額交易
2022/03/01	1	63.00	6	63.02	63.00	-5	2,739	-0.18%
2022/02/25	2	61.60	1	61.50	62.00	1	2,577	0.04%
2022/02/23	0	0.00	1	60.30	59.80	-1	2,470	-0.04%
2022/02/22	0	0.00	5	59.06	59.50	-5	2,466	-0.20%
2022/02/21	7	60.91	0	0.00	60.30	7	2,430	0.29%
2022/02/18	0	0.00	7	58.57	58.90	-7	2,301	-0.30%
2022/02/17	7	57.61	0	0.00	57.50	7	2,279	0.31%
2022/02/16	0	0.00	9	58.14	57.80	-9	2,322	-0.39%
2022/02/15	2	58.20	0	0.00	58.10	2	2,323	0.09%
2022/02/14	5	58.88	0	0.00	58.90	5	2,375	0.21%
2022/02/07	2	55.40	2	54.00	55.50	0	2,474	0.00%
2022/01/25	3	52.17	0	0.00	51.90	3	2,543	0.12%
2022/01/24	0	0.00	0.1	53.10	52.80	-0.1	2,561	0.00%
2022/01/03	1	57.60	1	57.50	57.50	0	2,898	0.00%
2021/12/28	0	0.00	1	58.30	58.20	-1	2,990	-0.03%
2021/12/27	0	0.00	1	58.40	58.40	-1	3,041	-0.03%
2021/12/23	1	60.00	0	0.00	60.00	1	3,119	0.03%
2021/12/22	0	0.00	1	59.80	59.60	-1	3,094	-0.03%
2021/12/21	2	59.70	1	60.00	59.90	1	3,097	0.03%
2021/12/17	2	58.80	0	0.00	58.80	2	3,019	0.07%
2021/12/06	0	0.00	2	57.40	57.30	-2	3,082	-0.06%
2021/12/02	0	0.00	1	56.90	57.30	-1	3,147	-0.03%
2021/11/30	0	0.00	3	56.73	57.30	-3	3,231	-0.09%
2021/11/29	0	0.00	2	56.50	56.80	-2	3,269	-0.06%
2021/11/25	3	59.00	0	0.00	59.00	3	3,404	0.09%
2021/11/24	4	57.50	1	58.70	58.80	3	3,404	0.09%
2021/11/16	1	56.60	0	0.00	56.20	1	3,824	0.03%
2021/11/15	0	0.00	7	56.93	56.80	-7	3,881	-0.18%
2021/11/11	0	0.00	0	58.30	58.70	0	4,057	0.00%
2021/11/10	1	59.30	0	0.00	58.60	1	4,129	0.02%
2021/11/09	0	0.00	0.2	60.50	59.50	-0.2	4,171	0.00%
2021/11/08	9	60.67	3	59.83	60.00	6	4,194	0.14%
2021/11/04	1	58.50	4	59.60	58.50	-3	4,210	-0.07%
2021/11/03	2	59.40	2	59.40	59.40	0	4,313	0.00%
2021/11/02	1	58.50	2	57.85	57.60	-1	4,284	-0.02%
2021/11/01	1	58.20	0	0.00	58.20	1	4,327	0.02%
2021/10/29	1	58.50	0	0.00	58.20	1	4,348	0.02%
2021/10/28	2	58.70	16	58.71	59.00	-14	4,363	-0.32%
2021/10/27	6	57.83	0	0.00	57.80	6	4,438	0.14%
2021/10/26	10	57.50	4	56.90	57.60	6	4,697	0.13%
2021/10/22	4.1	55.21	0	0.00	55.20	4.1	4,893	0.08%
2021/10/21	0	0.00	2	57.80	58.20	-2	4,935	-0.04%
2021/10/20	2	57.25	0	0.00	56.70	2	5,072	0.04%
2021/10/08	0.1	57.50	0	0.00	57.20	0.1	6,758	0.00%
2021/10/07	1	57.80	1	57.20	58.80	0	7,076	0.00%
2021/10/05	1	56.50	1	57.90	58.60	0	7,686	0.00%
2021/10/04	0	0.00	152	57.59	56.80	-152	7,883	-1.93%	大賣/鉅額交易
2021/09/28	2	62.50	0	0.00	61.50	2	10,946	0.02%
2021/09/27	150	63.23	0	0.00	62.50	150	11,719	1.28%	大買/鉅額交易
2021/09/22	30.1	63.00	0	0.00	62.20	30.1	14,889	0.20%
2021/09/09	30	64.30	1	64.70	65.20	29	17,647	0.16%
2021/09/08	1	64.80	0	0.00	64.20	1	17,830	0.01%
2021/09/07	0	0.00	1	66.60	65.40	-1	17,941	-0.01%
2021/09/06	0	0.00	1	67.00	66.30	-1	18,054	-0.01%
2021/09/03	0	0.00	2	66.90	66.80	-2	18,234	-0.01%
2021/09/02	1	69.30	5	67.94	67.60	-4	18,385	-0.02%
2021/09/01	1	70.30	0	0.00	69.40	1	18,473	0.01%
2021/08/31	2	70.80	0	0.00	70.30	2	18,592	0.01%
2021/08/27	0	0.00	1	68.80	69.10	-1	19,012	-0.01%
2021/08/26	11	69.52	1	69.60	69.00	10	19,337	0.05%
2021/08/25	0	0.00	1	66.60	67.10	-1	19,534	-0.01%
2021/08/24	0	0.00	1	64.70	66.30	-1	19,780	-0.01%
2021/08/19	22	64.60	0	0.00	63.20	22	21,520	0.10%
2021/08/18	3	65.30	5	64.32	67.00	-2	21,600	-0.01%
2021/08/17	3	64.40	5	67.28	64.50	-2	21,796	-0.01%
2021/08/16	4	70.00	5.3	71.14	68.40	-1.3	22,036	-0.01%
2021/08/13	1	73.10	3	72.73	72.20	-2	22,349	-0.01%
2021/08/11	70	71.47	1	74.50	71.50	69	23,280	0.30%
2021/08/10	1	73.60	3	73.20	72.50	-2	23,465	-0.01%
2021/08/09	3	75.80	0	0.00	75.80	3	23,677	0.01%
2021/08/06	0	0.00	3	73.70	73.70	-3	23,956	-0.01%
2021/08/05	0	0.00	1	74.20	74.20	-1	24,359	0.00%
2021/08/04	1	77.00	1	76.10	76.10	0	24,634	0.00%
2021/08/03	7	76.56	1	76.80	76.80	6	25,439	0.02%
2021/08/02	5	76.80	0	0.00	77.50	5	26,084	0.02%
2021/07/30	701	77.08	5	77.12	75.80	696	26,449	2.63%	大買/鉅額交易
2021/07/29	0	0.00	3	74.00	75.00	-3	27,183	-0.01%
2021/07/28	1	73.50	0	0.00	72.50	1	27,871	0.00%
2021/07/27	0	0.00	6	73.77	72.10	-6	28,415	-0.02%
2021/07/26	7.3	75.52	4.1	76.12	74.70	3.2	29,154	0.01%
2021/07/23	0	0.00	8	73.58	73.80	-8	29,831	-0.03%
2021/07/22	0.1	71.20	0	0.00	71.70	0.1	30,155	0.00%
2021/07/21	1	73.30	22	77.04	73.30	-21	30,639	-0.07%
2021/07/20	3.1	76.22	1	76.70	76.80	2.1	30,768	0.01%
2021/07/19	6	77.43	7	76.57	79.40	-1	30,883	0.00%
2021/07/16	1	73.80	0	0.00	74.00	1	31,277	0.00%
2021/07/14	24	72.25	1	75.40	72.00	23	31,954	0.07%
2021/07/13	4	78.98	2	76.15	75.60	2	32,305	0.01%
2021/07/12	5	83.60	11	83.45	81.20	-6	32,626	-0.02%
2021/07/09	4	82.10	1	84.20	81.10	3	33,246	0.01%
2021/07/08	3	84.00	0	0.00	83.60	3	34,034	0.01%
2021/07/07	2	84.45	1	87.30	84.00	1	33,763	0.00%
2021/07/06	13	87.73	4	88.44	87.80	9	33,327	0.03%
2021/07/05	72.2	89.69	142	91.31	85.80	-69.8	32,680	-0.21%	大賣/
2021/07/02	127	86.44	18	86.04	86.60	109	31,335	0.35%	大買/鉅額交易
2021/07/01	4	78.50	8	78.79	78.80	-4	30,621	-0.01%
2021/06/30	54	83.79	96.1	82.53	79.80	-42.1	30,088	-0.14%
2021/06/29	77.1	78.68	58	78.75	80.20	19.1	28,815	0.07%
2021/06/28	14	71.89	37	73.31	74.30	-23	27,622	-0.08%
2021/06/25	0	0.00	2	68.75	67.60	-2	26,994	-0.01%
2021/06/24	2	68.30	1	68.80	66.80	1	26,720	0.00%
2021/06/23	13	69.37	107	72.05	65.60	-94	26,441	-0.36%	大賣/
2021/06/22	126	68.77	4	68.38	69.50	122	25,722	0.47%	大買/鉅額交易
2021/06/21	1	64.20	0	0.00	63.20	1	24,893	0.00%
2021/06/18	2	64.20	0	0.00	64.30	2	24,773	0.01%
2021/06/17	4	66.80	0	0.00	64.70	4	24,687	0.02%
2021/06/16	0	0.00	2	66.50	64.30	-2	24,501	-0.01%
2021/06/11	2	64.80	0	0.00	64.10	2	24,239	0.01%
2021/06/09	0	0.00	2	65.00	63.60	-2	23,966	-0.01%
2021/06/07	1	67.80	1	65.20	65.20	0	23,766	0.00%
2021/06/04	0	0.00	2.1	66.55	66.30	-2.1	23,647	-0.01%
2021/06/03	1	66.32	2	67.40	66.70	-1	23,600	0.00%
2021/06/02	6	66.68	3	66.90	67.00	3	23,249	0.01%
2021/06/01	5.1	64.13	9	64.82	65.60	-3.9	22,815	-0.02%
2021/05/31	11	67.80	6	67.60	64.20	5	22,585	0.02%
2021/05/28	10	63.94	70	64.15	64.40	-60	21,715	-0.28%
2021/05/27	7	59.41	72	59.72	58.60	-65	21,116	-0.31%
2021/05/25	1	55.60	0	0.00	56.80	1	20,585	0.00%
2021/05/24	0	0.00	2	60.40	58.80	-2	20,330	-0.01%
2021/05/21	23	60.12	22	60.32	60.70	1	20,101	0.00%
2021/05/20	4	59.95	0	0.00	57.20	4	19,706	0.02%
2021/05/19	4	59.95	4	59.65	61.70	0	19,174	0.00%
2021/05/18	1	55.80	0	0.00	56.10	1	18,723	0.01%
2021/05/14	8	57.20	14	56.92	56.60	-6	18,170	-0.03%
2021/05/13	1	58.60	352	60.31	60.20	-351	17,761	-1.98%	大賣/鉅額交易
2021/05/12	35	67.38	16	69.28	65.10	19	17,309	0.11%
2021/05/11	21	78.41	18	78.53	72.30	3	16,971	0.02%
2021/05/10	69	77.22	145	79.00	80.20	-76	16,146	-0.47%	大賣/
2021/05/07	5	73.48	7	72.64	75.80	-2	15,440	-0.01%
2021/05/06	41	79.46	97	78.24	73.90	-56	14,956	-0.37%
2021/05/05	121	73.39	30	74.86	74.60	91	13,962	0.65%	大買/
2021/05/04	0	0.00	78	70.44	69.30	-78	13,185	-0.59%
2021/05/03	680	80.24	79	77.35	72.60	601	12,523	4.80%	大買/鉅額交易
2021/04/29	35	79.14	24	79.07	80.50	11	11,674	0.09%
2021/04/28	38	73.10	3	70.50	73.20	35	10,831	0.32%
2021/04/27	22	69.26	8	68.71	70.60	14	10,422	0.13%
2021/04/26	31	66.14	11	61.75	66.50	20	9,804	0.20%
2021/04/23	2	58.70	35	57.53	60.50	-33	9,449	-0.35%
2021/04/22	62	62.60	67	61.45	59.30	-5	9,050	-0.06%
2021/04/21	43	58.91	3	59.20	58.90	40	8,305	0.48%
2021/04/20	1	54.30	3	53.80	56.70	-2	7,636	-0.03%
2021/04/19	15	54.37	49	54.19	55.00	-34	7,276	-0.47%
2021/04/16	52	53.25	20	54.20	53.00	32	6,608	0.48%
2021/04/15	4	51.60	0	0.00	52.00	4	5,951	0.07%
2021/04/14	110	47.90	5	49.08	48.00	105	5,075	2.07%	大買/鉅額交易
2021/04/13	50	44.80	156	45.11	44.65	-106	4,123	-2.57%	大賣/鉅額交易
2021/04/12	1	44.00	20	45.40	44.60	-19	4,101	-0.46%
2021/04/09	10	44.25	0	0.00	43.30	10	3,980	0.25%
2021/04/08	160	44.80	5	43.56	44.50	155	3,910	3.96%	大買/鉅額交易
2021/03/30	0	0.00	1	39.70	39.70	-1	3,699	-0.03%
2021/03/29	2	39.53	0	0.00	39.35	2	3,761	0.05%
2021/03/24	2	38.85	0	0.00	38.80	2	4,457	0.04%
2021/03/16	4	38.95	0	0.00	38.95	4	5,185	0.08%
2021/03/09	20	41.55	170	40.50	39.40	-150	4,971	-3.02%	大賣/鉅額交易
2021/03/08	1	39.25	0	0.00	39.20	1	4,807	0.02%
2021/03/02	0	0.00	1	38.55	38.55	-1	5,172	-0.02%
2021/02/25	150	39.88	0	0.00	39.70	150	5,626	2.67%	大買/鉅額交易
2021/02/22	0	0.00	1	38.65	39.00	-1	5,517	-0.02%
2021/02/19	0	0.00	1	38.20	37.75	-1	5,449	-0.02%
2021/02/18	0	0.00	22	37.52	37.85	-22	5,430	-0.41%
2021/02/17	0	0.00	2	36.43	36.40	-2	5,390	-0.04%
2021/02/05	1	35.50	3	35.63	35.70	-2	5,386	-0.04%
2021/02/04	0	0.00	5	35.42	35.50	-5	5,428	-0.09%
2021/02/03	1	34.40	0	0.00	34.55	1	5,463	0.02%
2021/02/02	150	34.62	4	34.38	34.80	146	5,471	2.67%	大買/鉅額交易
2021/02/01	2	33.50	0	0.00	33.70	2	5,460	0.04%
2021/01/28	0	0.00	2	34.25	34.50	-2	5,419	-0.04%
2021/01/27	1	34.45	0	0.00	34.75	1	5,411	0.02%
2021/01/26	1	35.20	0	0.00	35.05	1	5,401	0.02%
2021/01/25	0	0.00	4	36.06	35.95	-4	5,398	-0.07%
2021/01/21	0	0.00	1	34.85	34.25	-1	5,375	-0.02%
2021/01/20	5	34.65	0	0.00	34.10	5	5,396	0.09%
2021/01/18	20	35.10	5	35.90	35.95	15	5,390	0.28%
2021/01/14	3	36.02	2	36.95	36.10	1	5,286	0.02%
2021/01/13	10	36.85	0	0.00	36.65	10	5,201	0.19%
2021/01/11	6	38.76	1	39.25	38.65	5	5,091	0.10%
2021/01/08	4	39.06	1	39.80	38.90	3	5,080	0.06%
2021/01/07	3	39.35	0	0.00	39.40	3	5,063	0.06%
2021/01/05	0	0.00	42	39.95	40.70	-42	4,969	-0.85%
2020/12/30	2	40.65	2	40.60	39.70	0	4,898	0.00%
2020/12/29	2	39.90	2	40.80	39.80	0	4,849	0.00%
2020/12/28	0	0.00	138	39.11	39.00	-138	4,740	-2.91%	大賣/鉅額交易
2020/12/24	2	38.90	0	0.00	38.90	2	4,704	0.04%
2020/12/23	13	39.34	5	39.50	39.70	8	4,672	0.17%
2020/12/22	8	42.23	10	43.36	40.30	-2	4,695	-0.04%
2020/12/21	20	40.75	7	40.15	40.75	13	4,377	0.30%
2020/12/18	0	0.00	11	38.98	39.10	-11	4,170	-0.26%
2020/12/17	2	38.40	0	0.00	38.20	2	4,148	0.05%
2020/12/16	6	38.30	0	0.00	38.20	6	4,175	0.14%
2020/12/14	3	38.70	9	39.17	38.55	-6	4,332	-0.14%
2020/12/11	21	39.77	1	39.80	38.70	20	4,395	0.46%
2020/12/08	30	38.37	1	38.05	38.20	29	4,061	0.71%
2020/12/07	0	0.00	1	38.30	38.55	-1	4,055	-0.02%
2020/12/04	0	0.00	1	38.50	38.80	-1	4,018	-0.02%
2020/12/03	6	38.43	13	37.95	37.95	-7	4,028	-0.17%
2020/12/02	0	0.00	3	37.20	37.45	-3	4,193	-0.07%
2020/11/30	10	39.17	102	38.73	38.85	-92	4,119	-2.23%	大賣/
2020/11/26	0	0.00	10	37.60	38.45	-10	3,993	-0.25%
2020/11/25	10	37.35	3	37.42	36.85	7	3,842	0.18%
2020/11/24	106	34.42	5	35.47	35.15	101	3,510	2.88%	大買/鉅額交易
2020/11/18	3	32.30	4	32.51	32.20	-1	3,217	-0.03%
2020/11/04	0	0.00	41	31.72	31.75	-41	3,433	-1.19%
2020/10/27	11	32.18	201	32.24	32.70	-190	3,335	-5.70%	大賣/鉅額交易
2020/10/26	0	0.00	10	31.65	31.45	-10	3,271	-0.31%
2020/10/23	1	31.25	0	0.00	31.25	1	3,272	0.03%
2020/10/22	200	30.51	0	0.00	30.30	200	3,270	6.12%	大買/鉅額交易
2020/10/19	1	31.35	0	0.00	31.35	1	3,285	0.03%
2020/10/16	0	0.00	24	31.57	30.90	-24	3,292	-0.73%
2020/10/06	24	32.35	0	0.00	32.50	24	3,159	0.76%
2020/09/30	1	30.80	0	0.00	30.85	1	3,113	0.03%
2020/09/25	3	32.00	40	30.27	30.45	-37	3,080	-1.20%
2020/09/21	50	33.91	20	33.25	33.25	30	2,760	1.09%
2020/09/17	20	33.40	28	34.49	34.45	-8	2,603	-0.31%
2020/09/16	8	33.62	2	33.10	33.30	6	2,459	0.24%
2020/09/15	50	31.51	0	0.00	31.30	50	2,326	2.15%
2020/09/14	1	32.20	0	0.00	31.95	1	2,295	0.04%
2020/09/11	1	33.50	50	33.74	32.15	-49	2,227	-2.20%
2020/09/10	0	0.00	24	32.05	32.00	-24	1,944	-1.23%
2020/09/07	74	32.93	1	33.85	32.80	73	1,799	4.06%
2020/08/31	277	30.07	1	30.30	29.85	276	1,474	18.71%	大買/鉅額交易
2020/08/27	0	0.00	1	29.40	29.05	-1	1,410	-0.07%
2020/08/21	0	0.00	3	28.87	28.90	-3	1,357	-0.22%
2020/08/14	0	0.00	1	29.50	29.70	-1	1,218	-0.08%
2020/08/11	0	0.00	2	30.35	29.80	-2	1,135	-0.18%
2020/08/03	1	26.60	0	0.00	26.55	1	882	0.11%
2020/06/12	1	24.95	0	0.00	25.50	1	1,093	0.09%
2020/05/28	0	0.00	10	25.10	25.30	-10	1,178	-0.85%
2020/05/11	0	0.00	1	24.85	24.85	-1	1,183	-0.08%
2020/05/06	11	24.68	0	0.00	24.25	11	1,201	0.92%
2020/05/05	0	0.00	10	24.50	24.95	-10	1,184	-0.84%
2020/05/04	10	23.55	2	23.70	23.65	8	1,163	0.69%
2020/03/18	1	20.00	220	19.80	19.00	-219	1,500	-14.59%	大賣/鉅額交易
2020/03/13	0	0.00	200	24.07	24.10	-200	1,365	-14.64%	大賣/鉅額交易
2020/03/12	0	0.00	110	27.17	26.70	-110	1,304	-8.43%	大賣/鉅額交易
2020/03/11	1	28.30	1	28.30	28.20	0	1,280	0.00%
2020/03/09	46	28.34	0	0.00	28.20	46	1,257	3.66%
2020/03/06	64	29.29	0	0.00	29.05	64	1,245	5.14%
2020/01/15	0	0.00	3	32.55	32.40	-3	1,060	-0.28%
2020/01/03	1	31.70	1	31.50	31.60	0	919	0.00%
2019/12/30	0	0.00	1	31.80	31.70	-1	849	-0.12%
2019/12/27	1	30.85	1	30.85	30.85	0	795	0.00%
2019/12/23	5	30.50	96	30.06	30.05	-91	751	-12.11%
2019/12/20	100	30.95	0	0.00	30.80	100	734	13.61%
2019/12/18	5	31.00	0	0.00	31.15	5	726	0.69%
2019/12/13	100	29.66	0	0.00	29.80	100	614	16.28%
2019/11/29	4	28.10	0	0.00	28.00	4	611	0.65%
2019/09/25	3	28.90	0	0.00	29.10	3	973	0.31%
2019/09/05	0	0.00	5	28.35	28.20	-5	952	-0.53%
2019/09/04	0	0.00	5	28.11	28.30	-5	944	-0.53%
2019/08/14	2	28.10	0	0.00	27.90	2	888	0.23%
2019/08/05	1	29.05	0	0.00	29.05	1	898	0.11%
2019/07/23	10	31.18	0	0.00	31.15	10	844	1.18%
2019/07/11	0	0.00	10	31.65	31.75	-10	758	-1.32%
2019/07/05	5	31.70	0	0.00	31.70	5	819	0.61%
2019/07/02	10	31.30	0	0.00	31.35	10	874	1.14%
2019/06/26	0	0.00	35	31.00	31.00	-35	927	-3.77%
2019/06/19	0	0.00	4	31.40	31.40	-4	974	-0.41%
2019/06/05	0	0.00	1	31.80	31.40	-1	1,234	-0.08%
2019/05/31	1	31.25	0	0.00	31.00	1	1,241	0.08%
2019/05/21	0	0.00	1	30.90	30.90	-1	1,376	-0.07%
2019/05/14	1	28.90	0	0.00	29.75	1	1,465	0.07%
2019/05/10	1	30.00	0	0.00	30.05	1	1,542	0.06%
2019/05/07	2	30.60	0	0.00	30.60	2	1,603	0.12%
2019/05/03	2	31.05	140	30.91	31.00	-138	1,736	-7.95%	大賣/鉅額交易
2019/04/26	1	30.10	0	0.00	30.15	1	1,747	0.06%
2019/04/18	0	0.00	20	30.60	30.50	-20	1,782	-1.12%
2019/04/17	0	0.00	140	30.76	30.80	-140	1,785	-7.84%	大賣/鉅額交易
2019/04/16	0	0.00	60	30.87	30.90	-60	1,793	-3.35%
2019/04/15	1	30.75	0	0.00	31.20	1	1,821	0.05%
2019/04/12	20	30.70	0	0.00	30.70	20	1,846	1.08%
2019/04/11	20	31.50	0	0.00	31.50	20	1,814	1.10%
2019/04/09	20	32.15	10	32.15	32.10	10	1,781	0.56%
2019/04/03	1	32.70	0	0.00	32.60	1	1,764	0.06%
2019/04/02	80	32.60	0	0.00	32.70	80	1,765	4.53%
2019/04/01	0	0.00	10	32.75	32.65	-10	1,799	-0.56%
2019/03/29	50	32.65	20	32.65	32.65	30	1,896	1.58%
2019/03/28	50	32.91	0	0.00	32.95	50	1,894	2.64%
2019/03/27	0	0.00	3	32.75	33.05	-3	1,915	-0.16%
2019/03/21	100	33.78	0	0.00	33.55	100	1,984	5.04%
2019/03/19	0	0.00	5	34.06	33.90	-5	1,903	-0.26%
2019/03/15	4	33.20	0	0.00	33.80	4	1,858	0.22%
2019/03/14	6	32.93	10	32.88	32.85	-4	1,802	-0.22%
2019/02/20	0	0.00	2	32.50	32.35	-2	2,091	-0.10%
2019/02/14	1	31.60	0	0.00	31.45	1	2,362	0.04%
2019/02/13	1	31.60	0	0.00	31.65	1	2,380	0.04%
2019/02/12	0	0.00	4	31.45	31.75	-4	2,403	-0.17%
2019/02/11	12	32.73	0	0.00	31.70	12	2,402	0.50%
2019/01/28	2	32.15	0	0.00	32.10	2	2,396	0.08%
2019/01/25	0	0.00	100	31.52	31.60	-100	2,453	-4.08%
2019/01/24	100	32.00	0	0.00	31.75	100	2,469	4.05%
2019/01/23	0	0.00	1	30.75	30.60	-1	2,408	-0.04%
2019/01/22	0	0.00	100	30.42	30.45	-100	2,456	-4.07%
2018/12/24	8	31.85	4	31.70	31.70	4	4,019	0.10%
2018/12/19	6	30.35	0	0.00	30.40	6	5,218	0.11%
2018/12/18	5	31.25	0	0.00	31.20	5	5,994	0.08%
2018/12/13	0	0.00	1	31.70	31.65	-1	6,666	-0.02%
2018/12/07	0	0.00	1	31.90	31.85	-1	7,157	-0.01%
2018/11/27	0	0.00	6	32.20	32.15	-6	7,246	-0.08%
2018/11/26	3	31.68	0	0.00	32.60	3	7,229	0.04%
2018/11/21	6	33.59	0	0.00	33.55	6	7,106	0.08%
2018/11/20	3	33.90	0	0.00	33.75	3	7,098	0.04%
2018/11/19	8	34.24	0	0.00	34.05	8	7,142	0.11%
2018/11/16	7	34.45	0	0.00	34.30	7	7,224	0.10%
2018/11/14	0	0.00	5	33.59	34.70	-5	7,090	-0.07%
2018/11/13	2	31.60	2	32.18	32.50	0	6,940	0.00%
2018/11/12	22	32.09	0	0.00	32.15	22	6,896	0.32%
2018/11/09	1	33.00	0	0.00	32.85	1	6,888	0.01%
2018/11/08	0	0.00	1	34.00	33.70	-1	6,882	-0.01%
2018/11/07	2	33.40	0	0.00	33.60	2	6,873	0.03%
2018/11/06	1	33.35	0	0.00	33.20	1	6,893	0.01%
2018/10/26	1	31.50	0	0.00	31.20	1	6,671	0.01%
2018/10/23	0	0.00	1	35.00	35.00	-1	6,544	-0.02%
2018/10/16	20	36.43	0	0.00	36.20	20	6,460	0.31%
2018/10/12	0	0.00	2	36.40	37.20	-2	6,407	-0.03%
2018/10/11	0	0.00	2	36.00	35.45	-2	6,363	-0.03%
2018/10/09	4	39.95	0	0.00	39.15	4	6,285	0.06%
2018/10/05	1	39.90	3	40.00	39.90	-2	6,184	-0.03%
2018/10/04	2	41.13	4	41.50	41.50	-2	6,058	-0.03%
2018/10/03	4	42.85	63	42.81	40.80	-59	5,932	-0.99%
2018/10/02	0	0.00	58	44.03	43.70	-58	5,675	-1.02%
2018/10/01	1	43.70	0	0.00	44.85	1	5,602	0.02%
2018/09/28	27	46.92	312	45.56	45.10	-285	5,451	-5.23%	大賣/鉅額交易
2018/09/27	27	46.07	4	47.10	46.60	23	5,147	0.45%
2018/09/26	7	46.31	5	46.33	46.90	2	4,805	0.04%
2018/09/25	8	44.99	17	45.14	46.40	-9	4,335	-0.21%
2018/09/21	28	41.81	6	42.00	42.30	22	3,498	0.63%
2018/09/20	30	38.30	2	38.70	39.80	28	3,132	0.89%
2018/09/19	38	39.36	0	0.00	38.65	38	2,957	1.28%
2018/09/18	100	38.40	1	38.30	38.50	99	2,880	3.44%
2018/09/17	2	38.23	2	38.15	38.00	0	2,791	0.00%
2018/09/14	50	35.69	0	0.00	36.40	50	2,698	1.85%
2018/09/12	150	36.10	0	0.00	36.10	150	2,597	5.77%	大買/鉅額交易
2018/09/11	0	0.00	110	33.84	34.00	-110	2,540	-4.33%	大賣/鉅額交易
2018/09/07	110	36.04	5	35.35	34.85	105	2,729	3.85%	大買/鉅額交易
2018/08/31	27	35.69	2	35.70	35.70	25	3,245	0.77%
2018/08/30	2	36.05	0	0.00	35.80	2	3,273	0.06%
2018/08/22	0	0.00	3	34.35	34.30	-3	3,572	-0.08%
2018/08/17	10	35.20	1	35.15	35.00	9	3,649	0.25%
2018/08/15	2	36.35	0	0.00	35.85	2	3,712	0.05%
2018/08/13	2	36.80	0	0.00	36.75	2	3,833	0.05%
2018/08/08	0	0.00	5	38.58	38.20	-5	3,936	-0.13%
2018/07/25	0	0.00	2	36.90	36.85	-2	5,771	-0.03%
2018/07/24	10	35.58	0	0.00	35.70	10	6,003	0.17%
2018/07/18	1	37.20	0	0.00	36.55	1	7,800	0.01%
2018/07/04	27	38.69	0	0.00	38.55	27	11,356	0.24%
2018/06/22	1	40.40	0	0.00	40.35	1	14,959	0.01%
2018/06/20	2	40.95	10	40.50	41.05	-8	14,944	-0.05%
2018/06/14	1	43.55	2	42.60	41.80	-1	14,634	-0.01%
2018/06/13	2	42.85	0	0.00	43.00	2	14,427	0.01%
2018/06/12	0	0.00	6	40.61	40.55	-6	14,155	-0.04%
2018/06/11	1	41.70	0	0.00	41.50	1	14,102	0.01%
2018/06/08	0	0.00	1	41.35	40.60	-1	14,092	-0.01%
2018/06/07	0	0.00	20	41.66	41.40	-20	14,066	-0.14%
2018/06/06	20	41.98	10	42.05	41.70	10	14,083	0.07%
2018/06/05	20	42.30	34	41.75	41.50	-14	14,052	-0.10%
2018/06/04	27	42.17	3	42.20	41.65	24	13,996	0.17%
2018/06/01	6	41.11	0	0.00	41.45	6	13,910	0.04%
2018/05/30	0	0.00	5	41.00	40.80	-5	13,763	-0.04%
2018/05/29	10	42.10	0	0.00	41.80	10	13,790	0.07%
2018/05/25	0	0.00	33	41.53	41.30	-33	13,857	-0.24%
2018/05/18	0	0.00	1	41.80	41.95	-1	13,920	-0.01%
2018/05/14	0	0.00	1	39.00	39.85	-1	13,964	-0.01%
2018/05/11	11	40.76	11	39.77	39.20	0	14,013	0.00%
2018/05/08	0	0.00	0	39.50	39.35	0	13,790	0.00%
2018/05/04	5	39.40	2	39.65	39.50	3	13,639	0.02%
2018/05/03	1	39.05	0	0.00	38.85	1	13,515	0.01%
2018/05/02	5	40.51	7	41.79	40.35	-2	13,210	-0.02%
2018/04/30	0	0.00	2	45.60	44.80	-2	12,872	-0.02%
2018/04/27	5	43.23	19	43.08	43.95	-14	12,666	-0.11%
2018/04/26	10	43.89	6	48.15	42.60	4	12,442	0.03%
2018/04/25	7	47.33	5	47.00	47.30	2	11,987	0.02%
2018/04/24	24	49.64	42	50.67	48.55	-18	11,725	-0.15%
2018/04/23	5	48.15	0	0.00	50.00	5	10,956	0.05%
2018/04/20	6	46.90	6	46.02	45.75	0	10,518	0.00%
2018/04/19	21	46.27	17	46.30	45.75	4	10,238	0.04%
2018/04/18	34	45.55	55	44.75	45.05	-21	9,880	-0.21%
2018/04/17	20	45.03	10	45.30	44.20	10	9,674	0.10%
2018/04/16	5	42.00	9	44.61	43.30	-4	9,341	-0.04%
2018/04/13	4	43.58	1	42.95	42.70	3	9,143	0.03%
2018/04/12	10	45.41	0	0.00	45.00	10	8,970	0.11%
2018/04/11	4	46.04	4	45.93	45.75	0	8,742	0.00%
2018/04/10	7	45.41	41	45.35	45.80	-34	8,194	-0.41%
2018/04/09	0	0.00	5	43.01	44.30	-5	7,423	-0.07%
2018/04/03	8	40.00	6	40.47	40.30	2	7,016	0.03%
2018/04/02	38	39.53	5	40.27	39.00	33	6,619	0.50%
2018/03/31	52	39.04	387	37.92	39.70	-335	6,123	-5.47%	大賣/鉅額交易
2018/03/30	66	36.52	70	35.92	37.00	-4	5,122	-0.08%
2018/03/29	418	32.36	7	33.24	33.65	411	4,311	9.53%	大買/鉅額交易
2018/03/26	0	0.00	5	29.70	29.80	-5	3,683	-0.14%
2018/03/23	0	0.00	1	29.35	29.30	-1	3,660	-0.03%
2018/03/20	0	0.00	1	29.95	29.85	-1	3,598	-0.03%
2018/03/19	0	30.05	1	30.05	30.00	-1	3,609	-0.03%
2018/03/16	0.1	30.10	0	0.00	30.15	0.1	3,608	0.00%
2018/03/13	0	0.00	15	29.65	29.70	-15	3,580	-0.42%
2018/03/07	0	0.00	1	30.10	29.85	-1	3,561	-0.03%
2018/03/06	0	0.00	1	30.20	30.10	-1	3,560	-0.03%
2018/03/05	1	30.60	0	0.00	30.10	1	3,595	0.03%
2018/03/02	1	31.40	0	0.00	31.15	1	3,556	0.03%
2018/02/27	1	31.40	100	31.35	31.20	-99	3,427	-2.89%
2018/02/26	2	32.00	0	0.00	31.65	2	3,387	0.06%
2018/02/23	1	31.60	85	31.56	31.45	-84	3,335	-2.52%
2018/02/22	0	0.00	7	30.55	30.65	-7	3,147	-0.22%
2018/02/09	1	29.20	1	28.85	29.80	0	3,090	0.00%
2018/02/08	42	29.95	0	0.00	29.90	42	3,086	1.36%
2018/02/07	30	31.10	39	30.84	30.40	-9	3,048	-0.30%
2018/02/06	71	29.98	5	30.11	29.65	66	2,875	2.30%
2018/02/05	30	29.50	50	29.92	30.85	-20	2,706	-0.74%
2018/02/02	42	30.77	32	30.83	30.75	10	2,687	0.37%
2018/02/01	10	30.25	1	30.45	30.45	9	2,709	0.33%
2018/01/31	11	30.85	57	30.35	31.00	-46	2,708	-1.70%
2018/01/30	0	0.00	24	29.51	29.60	-24	2,567	-0.93%
2018/01/29	5	30.55	66	30.46	30.40	-61	2,545	-2.40%
2018/01/25	40	30.19	13	29.90	29.90	27	2,572	1.05%
2018/01/24	45	29.88	1	29.90	29.65	44	2,502	1.76%
2018/01/23	80	29.79	143	29.75	29.75	-63	2,470	-2.55%	大賣/
2018/01/22	97	29.57	3	29.53	29.55	94	2,418	3.89%
2018/01/19	140	29.11	0	0.00	29.00	140	2,351	5.95%	大買/鉅額交易
2018/01/12	11	29.06	0	0.00	29.10	11	2,402	0.46%
2018/01/03	3	29.25	10	28.85	28.95	-7	2,282	-0.31%
2018/01/02	5	28.40	0	0.00	28.70	5	2,234	0.22%