新光鋼 (2031)-統一-士林券商分點個股進出

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

新光鋼

(2031)

可現股當沖

股價
61.3
漲跌
▲0.4
漲幅
+0.66%
成交量
2,441張
產業
上市鋼鐵類股
553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－統一-士林券商分點個股進出

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

統一-士林券商分點個股進出
統一-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	0.00	2	60.40	60.70	-2	3,146	-0.06%
2024/04/25	0	0.00	10	57.50	57.10	-10	2,960	-0.34%
2024/04/22	0	0.00	1	58.80	58.70	-1	2,976	-0.03%
2024/04/19	0	0.00	0	59.50	59.50	0	2,969	0.00%
2024/04/16	0	0.00	0.2	59.22	58.40	-0.2	2,947	-0.01%
2024/04/15	0	0.00	0	60.59	60.00	0	2,937	0.00%
2024/04/12	0	0.00	0	60.80	60.10	0	2,946	0.00%
2024/04/11	0.1	60.90	3	61.00	61.00	-2.9	2,953	-0.10%
2024/04/10	0	62.10	0	0.00	61.70	0	2,937	0.00%
2024/04/09	1.1	64.41	1	64.60	64.40	0.1	2,904	0.00%
2024/04/08	1	61.80	0	0.00	61.80	1	2,827	0.04%
2024/04/03	6	61.97	6	63.18	61.60	0	2,821	0.00%
2024/04/02	0	61.40	0	0.00	61.10	0	2,828	0.00%
2024/03/27	0	62.90	0	0.00	62.90	0	3,124	0.00%
2024/03/20	0	0.00	0.5	63.20	61.90	-0.5	4,344	-0.01%
2024/03/19	1	65.50	1	65.00	64.60	0	4,273	0.00%
2024/03/15	0.5	61.70	0	0.00	62.30	0.5	4,150	0.01%
2024/03/13	0	0.00	1	61.90	60.10	-1	4,100	-0.02%
2024/03/12	1	60.80	0	0.00	61.00	1	4,081	0.02%
2024/03/08	0	0.00	5	62.20	61.20	-5	4,041	-0.12%
2024/03/07	1.4	65.06	0	0.00	64.50	1.4	4,007	0.04%
2024/03/04	12	68.02	0	0.00	66.20	12	3,929	0.31%
2024/03/01	5	66.80	5	66.40	66.80	0	3,824	0.00%
2024/02/29	1	66.60	5	66.10	66.80	-4	3,755	-0.11%
2024/02/27	8	64.80	14	64.81	64.80	-6	3,652	-0.16%
2024/02/26	16	65.32	13	65.38	65.60	3	3,587	0.08%
2024/02/23	10	62.97	1	62.50	62.80	9	3,454	0.26%
2024/01/31	0	0.00	1	55.90	55.80	-1	3,152	-0.03%
2024/01/26	0	0.00	3	56.00	55.50	-3	3,114	-0.10%
2024/01/24	0	0.00	1	55.80	55.40	-1	3,099	-0.03%
2024/01/23	4	55.25	0	0.00	55.20	4	3,085	0.13%
2024/01/12	0	0.00	2	55.00	54.70	-2	2,989	-0.07%
2024/01/05	0	0.00	1	57.70	57.50	-1	2,971	-0.03%
2024/01/04	1	56.70	0	0.00	56.60	1	2,934	0.03%
2024/01/02	0	0.00	1	57.50	57.30	-1	2,907	-0.03%
2023/12/27	0	0.00	5	60.74	60.60	-5	2,802	-0.18%
2023/12/26	1	60.30	0	0.00	60.30	1	2,746	0.04%
2023/12/25	1	60.40	6	62.37	60.50	-5	2,710	-0.18%
2023/12/22	0	0.00	13	61.37	60.60	-13	2,552	-0.51%
2023/12/21	3	60.97	2	61.35	61.70	1	2,485	0.04%
2023/12/20	5	60.30	5	59.90	60.10	0	2,332	0.00%
2023/12/19	4	58.43	6	59.65	60.10	-2	2,165	-0.09%
2023/12/18	69	57.43	61	57.35	58.00	8	1,870	0.43%
2023/12/15	21	55.31	14	55.19	56.40	7	1,433	0.49%
2023/11/29	0	0.00	11	49.92	49.85	-11	1,133	-0.97%
2023/11/21	0	0.00	1	48.90	49.35	-1	1,117	-0.09%
2023/11/15	0	0.00	1	47.90	47.90	-1	1,111	-0.09%
2023/11/14	1	46.90	0	0.00	46.55	1	1,107	0.09%
2023/11/09	0	0.00	1	47.90	47.95	-1	1,162	-0.09%
2023/11/06	0	0.00	0.3	47.60	47.35	-0.3	1,209	-0.02%
2023/10/25	0	0.00	1	46.90	47.00	-1	1,776	-0.06%
2023/10/24	1	45.90	0	0.00	46.15	1	1,821	0.05%
2023/10/20	1	46.90	0	0.00	46.85	1	1,854	0.05%
2023/10/16	0	0.00	6	47.57	47.90	-6	1,879	-0.32%
2023/10/13	0	0.00	1	47.00	47.40	-1	1,890	-0.05%
2023/10/11	1	45.90	1	47.35	46.10	0	1,913	0.00%
2023/10/04	1.3	45.91	0	0.00	45.75	1.3	1,930	0.06%
2023/09/28	1	46.90	0	0.00	46.75	1	1,964	0.05%
2023/09/27	12	47.78	0	0.00	47.45	12	1,973	0.61%
2023/09/25	2	49.35	0	0.00	48.80	2	1,981	0.10%
2023/09/22	2	49.30	0	0.00	49.30	2	1,989	0.10%
2023/09/18	0	0.00	2	50.45	49.95	-2	2,002	-0.10%
2023/09/08	2	47.70	0	0.00	47.75	2	2,067	0.10%
2023/09/04	0	0.00	2	49.60	49.35	-2	2,181	-0.09%
2023/09/01	0	0.00	0.3	47.40	47.45	-0.3	2,174	-0.01%
2023/08/25	10	45.80	0	0.00	45.40	10	2,257	0.44%
2023/08/17	2.3	47.19	0	0.00	47.00	2.3	2,523	0.09%
2023/08/15	0	0.00	1	49.30	48.70	-1	2,802	-0.04%
2023/08/08	0	0.00	1	52.30	51.90	-1	2,717	-0.04%
2023/08/07	1	50.30	0	0.00	51.80	1	2,700	0.04%
2023/08/04	2	52.70	4	52.48	52.00	-2	2,689	-0.07%
2023/08/01	0	0.00	1	49.40	50.00	-1	2,511	-0.04%
2023/07/31	0	0.00	3	48.93	48.65	-3	2,473	-0.12%
2023/07/28	0	0.00	1	48.05	47.85	-1	2,428	-0.04%
2023/07/26	0	0.00	5	46.50	46.80	-5	2,434	-0.21%
2023/07/20	5	45.90	0	0.00	45.95	5	2,801	0.18%
2023/07/07	1	43.55	0	0.00	43.95	1	3,764	0.03%
2023/07/05	2	46.80	0	0.00	46.50	2	3,749	0.05%
2023/07/03	3	46.75	0	0.00	46.75	3	3,751	0.08%
2023/06/26	0	0.00	1	46.80	46.55	-1	3,809	-0.03%
2023/06/14	2	46.90	2	47.00	46.65	0	4,045	0.00%
2023/06/02	2	48.00	0	0.00	47.70	2	3,930	0.05%
2023/06/01	0	0.00	2	48.25	48.30	-2	3,893	-0.05%
2023/05/30	2	47.30	0	0.00	47.60	2	3,932	0.05%
2023/05/23	0	0.00	4	48.38	49.50	-4	3,834	-0.10%
2023/05/22	9	46.34	4	46.55	47.20	5	3,703	0.14%
2023/05/19	2	49.80	5	49.34	49.75	-3	3,560	-0.08%
2023/05/12	1	45.90	0	0.00	45.10	1	3,431	0.03%
2023/05/11	1	45.90	0	0.00	45.90	1	3,428	0.03%
2023/05/10	1	46.55	1	46.15	47.05	0	3,417	0.00%
2023/05/02	3	47.23	0	0.00	47.45	3	3,457	0.09%
2023/04/27	4	48.91	4	48.74	49.65	0	3,416	0.00%
2023/04/26	3	48.15	3	47.70	47.95	0	3,343	0.00%
2023/04/25	2	50.20	6	48.78	48.20	-4	3,305	-0.12%
2023/04/24	15	51.03	14	51.17	49.80	1	3,135	0.03%
2023/04/21	14	52.04	23	50.68	53.60	-9	2,823	-0.32%
2023/04/20	14	48.91	5	49.42	48.80	9	2,378	0.38%
2023/04/17	2	46.20	4	46.16	47.00	-2	2,185	-0.09%
2023/04/14	2	44.80	0.1	45.55	44.70	1.9	2,142	0.09%
2023/04/13	0	0.00	0	45.35	45.40	0	2,143	0.00%
2023/04/12	0	45.60	0	0.00	45.60	0	2,162	0.00%
2023/04/10	2	46.70	0	0.00	45.75	2	2,190	0.09%
2023/04/07	0	0.00	3	46.83	46.55	-3	2,195	-0.14%
2023/04/06	0.1	47.83	0	0.00	47.75	0.1	2,206	0.00%
2023/03/31	3	47.95	0	0.00	47.95	3	2,282	0.13%
2023/03/30	0	0.00	1	47.25	47.50	-1	2,418	-0.04%
2023/03/29	0	0.00	1.1	47.33	47.65	-1.1	2,498	-0.04%
2023/03/28	0	0.00	1.2	46.88	47.00	-1.2	2,514	-0.05%
2023/03/27	0	0.00	3	47.67	47.50	-3	2,528	-0.12%
2023/03/24	1	47.70	0	0.00	48.00	1	2,580	0.04%
2023/03/23	3	48.50	4	48.06	48.00	-1	2,648	-0.04%
2023/03/22	5	47.44	3.2	47.70	47.70	1.8	2,646	0.07%
2023/03/17	2	45.93	0	0.00	45.70	2	2,651	0.08%
2023/03/16	1	43.60	0	0.00	43.60	1	2,569	0.04%
2023/03/15	0	0.00	4	45.95	44.75	-4	2,572	-0.16%
2023/03/14	6	46.00	0	0.00	45.70	6	2,564	0.23%
2023/03/13	1	45.10	1	45.55	45.50	0	2,555	0.00%
2023/02/23	0.1	44.55	0	0.00	44.75	0.1	2,465	0.00%
2023/02/22	0.1	44.30	0	0.00	44.25	0.1	2,466	0.00%
2023/02/21	0	0.00	1	45.35	45.45	-1	2,456	-0.04%
2023/02/20	0.2	45.51	0	0.00	45.55	0.2	2,505	0.01%
2023/02/13	1	44.25	72	44.61	44.55	-71	2,638	-2.69%
2023/02/10	1	45.00	0	0.00	45.00	1	2,609	0.04%
2023/02/09	0.1	46.30	0	0.00	45.90	0.1	2,581	0.00%
2023/02/06	0	0.00	2	48.40	46.90	-2	2,534	-0.08%
2023/02/03	2	47.60	0	0.00	47.60	2	2,504	0.08%
2023/02/01	1	48.70	0	0.00	47.90	1	2,475	0.04%
2023/01/31	0	0.00	1.1	48.21	48.40	-1.1	2,415	-0.05%
2023/01/30	0	0.00	25	46.33	46.60	-25	2,314	-1.08%
2023/01/17	0	0.00	0.1	44.85	45.30	-0.1	2,270	0.00%
2023/01/16	1	44.25	2	44.38	44.15	-1	2,237	-0.04%
2023/01/13	0	0.00	2	44.53	44.70	-2	2,224	-0.09%
2023/01/12	1	44.95	4	44.88	44.85	-3	2,243	-0.13%
2023/01/11	2	44.15	2	44.03	43.80	0	2,195	0.00%
2023/01/09	1	43.70	0	0.00	43.80	1	2,168	0.05%
2023/01/06	2	43.33	0	0.00	42.95	2	2,146	0.09%
2023/01/04	0	0.00	2	43.50	43.50	-2	2,150	-0.09%
2022/12/23	1	44.30	1	44.25	44.00	0	2,043	0.00%
2022/12/22	12	44.15	9	42.92	44.25	3	1,970	0.15%
2022/12/21	26	42.16	27	41.90	41.55	-1	1,821	-0.05%
2022/12/19	1	42.40	0	0.00	41.70	1	1,730	0.06%
2022/12/16	3	42.28	3	42.20	42.00	0	1,698	0.00%
2022/12/15	3	42.07	3	42.07	42.10	0	1,633	0.00%
2022/12/14	0	0.00	2	40.35	40.50	-2	1,535	-0.13%
2022/12/13	7	41.73	5	41.91	41.70	2	1,483	0.13%
2022/11/29	0.1	37.00	0	0.00	37.70	0.1	1,505	0.01%
2022/11/25	0	0.00	1	38.10	37.25	-1	1,502	-0.07%
2022/11/21	1	37.70	0	0.00	37.80	1	1,476	0.07%
2022/11/18	0	0.00	3	37.23	37.70	-3	1,482	-0.20%
2022/11/17	1	37.05	1	37.30	37.40	0	1,480	0.00%
2022/11/16	1	36.95	0	0.00	37.35	1	1,476	0.07%
2022/11/15	28	37.79	26	37.29	37.50	2	1,428	0.14%
2022/11/14	1	35.10	0	0.00	35.20	1	1,319	0.08%
2022/11/07	1	35.45	1	35.70	35.70	0	1,487	0.00%
2022/11/04	1	34.50	1	34.75	34.75	0	1,499	0.00%
2022/11/02	1	34.45	1	34.55	34.60	0	1,518	0.00%
2022/10/18	0	0.00	1	35.10	35.15	-1	1,805	-0.06%
2022/10/17	1	33.90	1	34.15	34.40	0	1,812	0.00%
2022/10/14	1	34.60	1	34.40	34.50	0	1,817	0.00%
2022/10/13	0	0.00	2	33.85	33.20	-2	1,846	-0.11%
2022/10/12	2	34.80	0	0.00	34.70	2	1,873	0.11%
2022/10/11	1	34.90	1	35.05	34.80	0	1,885	0.00%
2022/10/07	1	34.95	0	0.00	34.90	1	1,881	0.05%
2022/10/06	1	35.05	2	34.88	34.95	-1	1,893	-0.05%
2022/10/04	1	34.25	0	0.00	34.30	1	1,933	0.05%
2022/09/12	0	0.00	2	38.65	39.80	-2	2,259	-0.09%
2022/09/08	1	38.25	1	37.50	38.80	0	2,242	0.00%
2022/09/07	19	37.43	5	37.50	36.30	14	2,193	0.64%
2022/09/06	2	35.73	0	0.00	35.70	2	2,111	0.09%
2022/09/05	1	36.45	0	0.00	36.20	1	2,131	0.05%
2022/08/26	0	0.00	1	38.65	38.90	-1	2,222	-0.04%
2022/08/25	4	38.96	4	38.45	38.65	0	2,230	0.00%
2022/08/24	2	39.13	2	38.78	39.05	0	2,223	0.00%
2022/08/23	0	0.00	1	37.90	37.95	-1	2,223	-0.04%
2022/08/22	0	0.00	2	38.50	38.55	-2	2,251	-0.09%
2022/08/19	1	39.30	1	39.40	39.30	0	2,266	0.00%
2022/08/18	1	39.50	0	0.00	39.65	1	2,281	0.04%
2022/08/15	1	39.30	0	0.00	40.00	1	2,319	0.04%
2022/08/12	21	38.24	20	38.06	38.20	1	2,268	0.04%
2022/08/04	1	34.20	4	34.20	34.60	-3	2,699	-0.11%
2022/08/03	0	0.00	2	36.35	35.20	-2	2,871	-0.07%
2022/08/02	5	36.50	4	37.00	36.55	1	2,922	0.03%
2022/08/01	72	37.52	57	37.38	37.85	15	2,926	0.51%
2022/07/27	1	34.90	0	0.00	35.05	1	3,030	0.03%
2022/07/26	1	35.25	0	0.00	35.20	1	3,052	0.03%
2022/07/25	10	35.98	0	0.00	35.95	10	3,074	0.33%
2022/07/19	0	0.00	2	35.58	36.15	-2	3,335	-0.06%
2022/07/18	1	34.95	0	0.00	35.00	1	3,363	0.03%
2022/07/13	2	33.70	0	0.00	33.95	2	3,715	0.05%
2022/07/05	1	39.20	0	0.00	39.30	1	4,714	0.02%
2022/07/04	0	38.45	0	0.00	38.45	0	4,741	0.00%
2022/07/01	0	0.00	1	39.45	37.85	-1	4,928	-0.02%
2022/06/30	0	0.00	1	39.75	39.65	-1	5,169	-0.02%
2022/06/27	1	42.01	0	0.00	41.90	1	5,411	0.02%
2022/06/23	16	40.84	1	40.70	40.20	15	5,563	0.27%
2022/06/15	2	47.20	0	0.00	46.55	2	5,954	0.03%
2022/06/14	1	46.70	0	0.00	46.85	1	6,001	0.02%
2022/06/13	0	0.00	1	47.85	47.25	-1	6,048	-0.02%
2022/06/01	0	0.00	40	50.20	50.20	-40	6,485	-0.62%
2022/05/30	1	50.60	5	50.50	50.20	-4	6,532	-0.06%
2022/05/27	1	49.85	1	49.70	49.70	0	6,570	0.00%
2022/05/25	0	48.55	0	0.00	48.55	0	6,898	0.00%
2022/05/24	5	48.35	0	0.00	48.15	5	6,930	0.07%
2022/05/23	5	49.55	0	0.00	48.95	5	6,917	0.07%
2022/05/19	35	48.03	5	47.85	48.30	30	7,060	0.42%
2022/05/18	10	49.93	9	49.91	50.00	1	7,041	0.01%
2022/05/17	3	49.00	10	48.90	48.95	-7	6,988	-0.10%
2022/05/16	2	49.20	0	0.00	48.90	2	6,957	0.03%
2022/05/13	14	49.92	4	49.86	49.70	10	6,918	0.14%
2022/05/12	71	51.72	50	51.51	50.00	21	6,906	0.30%
2022/05/11	4	52.68	0	0.00	52.40	4	6,732	0.06%
2022/05/10	0	0.00	1	56.90	57.10	-1	6,590	-0.02%
2022/05/06	1	60.40	4	60.00	60.40	-3	6,495	-0.05%
2022/05/05	1	62.30	0	0.00	62.40	1	6,448	0.02%
2022/05/03	0	0.00	1	63.10	63.50	-1	6,305	-0.02%
2022/04/29	6	64.40	0	0.00	64.40	6	6,295	0.10%
2022/04/28	0	64.60	0.3	65.70	64.20	-0.2	6,285	0.00%
2022/04/27	0.3	65.00	15	63.10	65.00	-14.8	6,252	-0.24%
2022/04/26	4	66.13	0	0.00	65.10	4	6,193	0.06%
2022/04/25	2	66.25	51	66.72	66.10	-49	6,069	-0.81%
2022/04/22	1	70.00	0	0.00	69.40	1	5,992	0.02%
2022/04/21	28	70.25	1.1	70.47	69.50	26.9	5,952	0.45%
2022/04/20	4	70.18	4	69.70	71.40	0	5,912	0.00%
2022/04/19	1	72.20	1	72.80	72.40	0	5,733	0.00%
2022/04/18	0.2	74.05	0	0.00	72.90	0.2	5,664	0.00%
2022/04/15	1	76.70	2	75.95	75.50	-1	5,535	-0.02%
2022/04/14	4	75.13	44	73.48	74.80	-40	5,271	-0.76%
2022/04/13	3.1	71.90	12	72.57	71.20	-8.9	4,961	-0.18%
2022/04/12	0	0.00	76	70.57	70.70	-76	4,847	-1.57%
2022/04/11	2	70.95	12	71.64	69.80	-10	4,768	-0.21%
2022/04/07	13	69.28	26	70.18	67.90	-13	4,547	-0.29%
2022/04/06	25	71.73	49	71.69	70.80	-24	4,326	-0.55%
2022/04/01	1	68.80	21	69.69	69.50	-20	4,057	-0.49%
2022/03/31	8	68.13	0	0.00	67.80	8	3,960	0.20%
2022/03/30	2	66.90	2	67.00	67.40	0	3,881	0.00%
2022/03/29	0	0.00	0.1	67.20	66.00	-0.1	3,843	0.00%
2022/03/28	1.1	65.91	1	67.10	67.90	0.1	3,778	0.00%
2022/03/25	1	67.80	0	0.00	68.00	1	3,716	0.03%
2022/03/24	14	66.36	26	66.73	66.00	-12	3,626	-0.33%
2022/03/23	8	65.19	0	0.00	65.30	8	3,518	0.23%
2022/03/22	0	0.00	0	64.00	64.10	0	3,412	0.00%
2022/03/21	0	0.00	0.2	63.56	63.30	-0.2	3,357	-0.01%
2022/03/16	0.1	62.00	3	62.70	62.30	-2.9	3,272	-0.09%
2022/03/15	0.1	64.40	1	64.80	64.20	-0.9	3,223	-0.03%
2022/03/14	15	64.92	10	64.72	66.20	5	3,167	0.16%
2022/03/11	4	63.40	11	63.58	63.80	-7	3,076	-0.23%
2022/03/10	3	61.81	0	0.00	62.70	3	3,000	0.10%
2022/03/08	3	60.53	0	0.00	59.50	3	2,944	0.10%
2022/03/07	20	63.49	2	62.10	62.10	18	2,860	0.63%
2022/03/02	5	63.06	1	62.50	62.70	4	2,778	0.14%
2022/03/01	84	63.69	78	64.01	63.00	6	2,739	0.22%
2022/02/25	3	61.73	3	61.60	62.00	0	2,577	0.00%
2022/02/24	1	60.10	7	60.20	59.40	-6	2,513	-0.24%
2022/02/22	14	59.69	33	59.70	59.50	-19	2,466	-0.77%
2022/02/21	46	61.31	7	60.54	60.30	39	2,430	1.60%
2022/02/18	11	58.92	0	0.00	58.90	11	2,301	0.48%
2022/02/09	0	0.00	9	56.90	57.00	-9	2,462	-0.37%
2022/02/08	0	0.00	2	56.30	56.40	-2	2,451	-0.08%
2022/01/26	0	0.00	1	52.00	52.20	-1	2,514	-0.04%
2022/01/25	1	51.80	0	0.00	51.90	1	2,543	0.04%
2022/01/24	0	0.00	5	52.30	52.80	-5	2,561	-0.20%
2022/01/21	8	53.90	0	0.00	53.40	8	2,602	0.31%
2022/01/20	0	0.00	1	54.20	54.30	-1	2,638	-0.04%
2022/01/19	1	53.80	0	0.00	53.70	1	2,646	0.04%
2022/01/07	1	56.70	1	57.50	56.70	0	2,784	0.00%
2022/01/06	1	57.30	0	0.00	57.30	1	2,807	0.04%
2022/01/04	0	0.00	5	57.40	57.50	-5	2,874	-0.17%
2022/01/03	1	57.50	0	0.00	57.50	1	2,898	0.03%
2021/12/27	1	58.30	0	0.00	58.40	1	3,041	0.03%
2021/12/23	0	0.00	5	59.40	60.00	-5	3,119	-0.16%
2021/12/22	1	59.50	0	0.00	59.60	1	3,094	0.03%
2021/12/21	0	0.00	2	59.10	59.90	-2	3,097	-0.06%
2021/12/20	1	59.60	0	0.00	60.00	1	3,082	0.03%
2021/12/16	0	0.00	2	57.30	57.30	-2	2,938	-0.07%
2021/12/14	2	57.40	1	57.00	56.80	1	3,001	0.03%
2021/12/13	2	58.20	5	58.40	58.60	-3	2,981	-0.10%
2021/12/10	5	58.10	0	0.00	57.50	5	2,985	0.17%
2021/11/29	3	56.60	0	0.00	56.80	3	3,269	0.09%
2021/11/26	0	0.00	5	58.00	57.80	-5	3,312	-0.15%
2021/11/25	0	0.00	0.3	59.10	59.00	-0.3	3,404	-0.01%
2021/11/24	17	58.79	17	58.92	58.80	0	3,404	0.00%
2021/11/23	0	0.00	9	57.11	57.10	-9	3,361	-0.27%
2021/11/22	0	0.00	2	56.80	56.60	-2	3,586	-0.06%
2021/11/19	10	56.35	2	56.25	56.10	8	3,630	0.22%
2021/11/17	6	57.05	0	0.00	57.10	6	3,795	0.16%
2021/11/16	5	56.30	2	56.15	56.20	3	3,824	0.08%
2021/11/15	3	56.93	1	56.80	56.80	2	3,881	0.05%
2021/11/11	9	58.58	21	60.16	58.70	-12	4,057	-0.30%
2021/11/10	5	59.20	1	59.30	58.60	4	4,129	0.10%
2021/11/09	10	59.17	5.4	60.35	59.50	4.6	4,171	0.11%
2021/11/08	10	60.81	2	61.20	60.00	8	4,194	0.19%
2021/11/04	7	58.49	2	58.60	58.50	5	4,210	0.12%
2021/10/29	0	0.00	2	58.20	58.20	-2	4,348	-0.05%
2021/10/28	1	58.90	1	59.00	59.00	0	4,363	0.00%
2021/10/27	0	0.00	1	58.20	57.80	-1	4,438	-0.02%
2021/10/26	0	0.00	1	57.40	57.60	-1	4,697	-0.02%
2021/10/25	0	55.80	0	0.00	56.80	0	4,777	0.00%
2021/10/22	17	55.44	15	55.20	55.20	2	4,893	0.04%
2021/10/21	0	0.00	1	57.30	58.20	-1	4,935	-0.02%
2021/10/18	0	0.00	2	56.40	56.70	-2	5,351	-0.04%
2021/10/15	0.1	57.00	0	0.00	57.30	0.1	5,593	0.00%
2021/10/14	2.1	56.99	1	56.00	56.70	1.1	5,959	0.02%
2021/10/13	10.1	56.49	14	55.20	55.10	-3.9	6,355	-0.06%
2021/10/12	4	56.43	0	0.00	56.30	4	6,482	0.06%
2021/10/08	10	59.00	13	57.32	57.20	-3	6,758	-0.04%
2021/10/07	4.1	58.51	1	58.20	58.80	3.1	7,076	0.04%
2021/10/06	1	57.60	0	0.00	57.60	1	7,411	0.01%
2021/10/05	4	56.30	7.5	58.44	58.60	-3.5	7,686	-0.05%
2021/10/04	1	58.50	9	57.94	56.80	-8	7,883	-0.10%
2021/10/01	4	61.38	2	60.25	59.50	2	8,220	0.02%
2021/09/30	2	60.95	2	61.45	63.00	0	8,743	0.00%
2021/09/29	1	60.90	1	61.20	60.70	0	9,439	0.00%
2021/09/24	1	62.10	0	0.00	62.00	1	12,376	0.01%
2021/09/23	1	61.90	0	0.00	62.00	1	13,703	0.01%
2021/09/22	2.1	62.99	0	0.00	62.20	2.1	14,889	0.01%
2021/09/17	0.1	64.30	0	0.00	65.00	0.1	15,482	0.00%
2021/09/15	2	63.80	2	65.00	65.00	0	16,031	0.00%
2021/09/14	3	65.07	0	0.00	65.00	3	16,733	0.02%
2021/09/13	1	66.40	31	66.83	66.80	-30	17,518	-0.17%
2021/09/10	35.1	66.13	5	66.30	66.10	30.1	17,588	0.17%
2021/09/09	0.2	65.45	1	64.20	65.20	-0.8	17,647	0.00%
2021/09/07	4	65.25	4	65.98	65.40	0	17,941	0.00%
2021/09/03	3	68.10	0	0.00	66.80	3	18,234	0.02%
2021/09/01	8	70.48	13	69.92	69.40	-5	18,473	-0.03%
2021/08/31	10	70.80	5	70.98	70.30	5	18,592	0.03%
2021/08/30	3	69.47	4	69.35	69.60	-1	18,777	-0.01%
2021/08/27	6	68.68	1	69.20	69.10	5	19,012	0.03%
2021/08/26	38	70.21	53	71.08	69.00	-15	19,337	-0.08%
2021/08/25	3	66.60	3	66.83	67.10	0	19,534	0.00%
2021/08/24	3	65.87	1	64.90	66.30	2	19,780	0.01%
2021/08/23	21	66.43	6	65.80	65.80	15	20,561	0.07%
2021/08/20	7	63.27	8.1	62.53	63.20	-1.1	21,093	-0.01%
2021/08/19	16	65.13	2	65.50	63.20	14	21,520	0.07%
2021/08/18	0	0.00	3	63.20	67.00	-3	21,600	-0.01%
2021/08/17	0	0.00	5	67.76	64.50	-5	21,796	-0.02%
2021/08/16	2	68.50	0	0.00	68.40	2	22,036	0.01%
2021/08/12	0	0.00	7	73.81	74.10	-7	22,842	-0.03%
2021/08/11	0	0.00	26	73.35	71.50	-26	23,280	-0.11%
2021/08/10	5	73.76	5	73.00	72.50	0	23,465	0.00%
2021/08/09	31	76.58	30	76.25	75.80	1	23,677	0.00%
2021/08/06	2	73.70	0	0.00	73.70	2	23,956	0.01%
2021/08/05	0	0.00	12	73.99	74.20	-12	24,359	-0.05%
2021/08/03	0	0.00	5	76.60	76.80	-5	25,439	-0.02%
2021/08/02	2	75.80	15	77.17	77.50	-13	26,084	-0.05%
2021/07/30	9	76.40	8	77.54	75.80	1	26,449	0.00%
2021/07/29	31	72.94	1	74.60	75.00	30	27,183	0.11%
2021/07/28	24	73.68	24	72.38	72.50	0	27,871	0.00%
2021/07/27	1	73.00	1	73.10	72.10	0	28,415	0.00%
2021/07/26	0	0.00	13	75.85	74.70	-13	29,154	-0.04%
2021/07/23	7	73.71	2	74.65	73.80	5	29,831	0.02%
2021/07/22	23	71.87	19	72.32	71.70	4	30,155	0.01%
2021/07/21	13	75.49	20	75.82	73.30	-7	30,639	-0.02%
2021/07/20	159	77.08	147	77.51	76.80	12	30,768	0.04%	大買/大賣/
2021/07/19	76	77.88	50	76.12	79.40	26	30,883	0.08%
2021/07/16	35	73.93	27	73.71	74.00	8	31,277	0.03%
2021/07/15	1	72.50	1	73.20	74.80	0	31,829	0.00%
2021/07/14	30	72.47	51	76.24	72.00	-21	31,954	-0.07%
2021/07/13	35	77.93	41	77.79	75.60	-6	32,305	-0.02%
2021/07/12	44	82.86	37	83.04	81.20	7	32,626	0.02%
2021/07/09	19	82.42	16	82.91	81.10	3	33,246	0.01%
2021/07/08	31	84.96	58	84.23	83.60	-27	34,034	-0.08%
2021/07/07	88	84.82	91	84.99	84.00	-3	33,763	-0.01%
2021/07/06	107	88.52	79	88.68	87.80	28	33,327	0.08%	大買/
2021/07/05	430	89.07	470.1	89.26	85.80	-40.1	32,680	-0.12%	大買/大賣/
2021/07/02	117	83.55	99	82.72	86.60	18	31,335	0.06%	大買/
2021/07/01	40	78.59	54	80.01	78.80	-14	30,621	-0.05%
2021/06/30	338	82.70	416	82.76	79.80	-78	30,088	-0.26%	大買/大賣/
2021/06/29	150	78.45	137.1	78.63	80.20	12.9	28,815	0.04%	大買/大賣/
2021/06/28	148	72.10	77	72.43	74.30	71	27,622	0.26%	大買/
2021/06/25	50	68.71	24	67.84	67.60	26	26,994	0.10%
2021/06/24	56	66.89	50	67.71	66.80	6	26,720	0.02%
2021/06/23	110	66.30	121	69.87	65.60	-11	26,441	-0.04%	大買/大賣/
2021/06/22	16	68.78	27.8	68.72	69.50	-11.8	25,722	-0.05%
2021/06/21	10	64.33	1.2	64.12	63.20	8.8	24,893	0.04%
2021/06/18	8	64.79	10	64.60	64.30	-2	24,773	-0.01%
2021/06/17	83	65.10	73	65.24	64.70	10	24,687	0.04%
2021/06/16	9	65.31	8	66.01	64.30	1	24,501	0.00%
2021/06/15	20	64.86	7	65.34	65.80	13	24,374	0.05%
2021/06/11	21	64.43	16	64.84	64.10	5	24,239	0.02%
2021/06/09	19	64.15	18	64.91	63.60	1	23,966	0.00%
2021/06/08	45	65.82	43	65.89	65.50	2	23,840	0.01%
2021/06/07	35	65.29	41	66.26	65.20	-6	23,766	-0.03%
2021/06/04	36	68.26	44	66.88	66.30	-8	23,647	-0.03%
2021/06/03	49	66.55	41	67.02	66.70	8	23,600	0.03%
2021/06/02	152	67.36	146	67.33	67.00	6	23,249	0.03%	大買/大賣/
2021/06/01	37	64.89	47	64.46	65.60	-10	22,815	-0.04%
2021/05/31	138	67.30	149	67.31	64.20	-11	22,585	-0.05%	大買/大賣/
2021/05/28	173	62.09	196	62.94	64.40	-23	21,715	-0.11%	大買/大賣/
2021/05/27	56	60.22	92	58.91	58.60	-36	21,116	-0.17%
2021/05/26	51	57.83	6	57.08	57.80	45	20,697	0.22%
2021/05/25	61	56.08	45	56.98	56.80	16	20,585	0.08%
2021/05/24	22	59.90	9	61.03	58.80	13	20,330	0.06%
2021/05/21	16	59.64	19	60.01	60.70	-3	20,101	-0.01%
2021/05/20	103	59.22	91	59.80	57.20	12	19,706	0.06%	大買/
2021/05/19	78	59.44	78	58.94	61.70	0	19,174	0.00%
2021/05/18	0	0.00	1	56.00	56.10	-1	18,723	-0.01%
2021/05/17	34	53.36	22	53.00	51.00	12	18,450	0.07%
2021/05/14	18	59.67	15	57.57	56.60	3	18,170	0.02%
2021/05/13	32	61.35	22	60.10	60.20	10	17,761	0.06%
2021/05/12	42	69.50	35.5	68.66	65.10	6.5	17,309	0.04%
2021/05/11	103	74.30	134.4	75.75	72.30	-31.4	16,971	-0.19%	大買/大賣/
2021/05/10	128.4	79.41	70	79.47	80.20	58.4	16,146	0.36%	大買/
2021/05/07	94	72.80	88	74.34	75.80	6	15,440	0.04%
2021/05/06	221	78.25	223	77.68	73.90	-2	14,956	-0.01%	大買/大賣/
2021/05/05	84	74.23	47.2	75.30	74.60	36.8	13,962	0.26%
2021/05/04	103.1	71.36	113	71.42	69.30	-9.9	13,185	-0.07%	大買/大賣/
2021/05/03	169.1	80.49	175	80.78	72.60	-5.9	12,523	-0.05%	大買/大賣/
2021/04/29	155	77.31	152	76.85	80.50	3	11,674	0.03%	大買/大賣/
2021/04/28	92	71.35	92	70.92	73.20	0	10,831	0.00%
2021/04/27	246	69.87	240	69.52	70.60	6	10,422	0.06%	大買/大賣/
2021/04/26	46	63.81	45.7	63.68	66.50	0.3	9,804	0.00%
2021/04/23	64	59.47	81	60.11	60.50	-17	9,449	-0.18%
2021/04/22	48	62.56	45	62.18	59.30	3	9,050	0.03%
2021/04/21	288	58.15	258	57.90	58.90	30	8,305	0.36%	大買/大賣/
2021/04/20	11	54.90	12	54.42	56.70	-1	7,636	-0.01%
2021/04/19	340	55.11	340	55.45	55.00	0	7,276	0.00%	大買/大賣/
2021/04/16	260	53.23	264	52.73	53.00	-4	6,608	-0.06%	大買/大賣/
2021/04/15	114	50.45	155	49.94	52.00	-41	5,951	-0.69%	大買/大賣/
2021/04/14	160	48.61	114	47.71	48.00	46	5,075	0.91%	大買/大賣/
2021/04/13	22	44.65	22	45.00	44.65	0	4,123	0.00%
2021/04/12	5	45.00	5	45.10	44.60	0	4,101	0.00%
2021/04/09	1	43.75	6	44.28	43.30	-5	3,980	-0.13%
2021/04/08	4	44.20	1	44.55	44.50	3	3,910	0.08%
2021/04/07	0	42.05	2	41.83	42.00	-2	3,813	-0.05%
2021/04/06	3	41.68	1	40.60	41.95	2	3,846	0.05%
2021/03/30	0	0.00	5	39.50	39.70	-5	3,699	-0.14%
2021/03/29	0	0.00	1	39.85	39.35	-1	3,761	-0.03%
2021/03/25	5	39.00	1	39.35	39.25	4	4,384	0.09%
2021/03/22	0	0.00	2	39.33	39.50	-2	4,477	-0.04%
2021/03/18	1	39.30	0	0.00	39.35	1	4,556	0.02%
2021/03/17	1	39.20	0	39.50	39.30	1	4,842	0.02%
2021/03/16	1	40.35	0	0.00	38.95	1	5,185	0.02%
2021/03/15	1	40.35	2	40.68	40.80	-1	5,090	-0.02%
2021/03/11	17	40.28	17	40.65	39.95	0	5,153	0.00%
2021/03/10	11	40.02	1	39.75	41.15	10	5,110	0.20%
2021/03/09	28	39.24	30	39.93	39.40	-2	4,971	-0.04%
2021/03/05	3	39.62	0	0.00	38.85	3	4,875	0.06%
2021/03/04	11	39.97	11	40.05	39.65	0	4,933	0.00%
2021/03/02	1	39.10	0	0.00	38.55	1	5,172	0.02%
2021/02/26	1	40.10	4	40.15	39.30	-3	5,475	-0.05%
2021/02/25	5	39.90	2	39.25	39.70	3	5,626	0.05%
2021/02/23	30	39.80	28	39.44	39.80	2	5,640	0.04%
2021/02/22	0	0.00	11	38.83	39.00	-11	5,517	-0.20%
2021/02/18	5	37.64	0	0.00	37.85	5	5,430	0.09%
2021/01/21	0	0.00	1	34.25	34.25	-1	5,375	-0.02%
2021/01/19	0	0.00	2	36.00	35.85	-2	5,413	-0.04%
2021/01/18	1	35.95	0	0.00	35.95	1	5,390	0.02%
2021/01/12	5	37.00	1	37.00	37.00	4	5,156	0.08%
2021/01/11	5	38.80	0	0.00	38.65	5	5,091	0.10%
2021/01/08	0	0.00	5	38.98	38.90	-5	5,080	-0.10%
2021/01/06	1	40.60	16	39.25	39.35	-15	5,041	-0.30%
2021/01/05	3	40.27	5	40.20	40.70	-2	4,969	-0.04%
2020/12/31	0	0.00	10	39.35	39.45	-10	4,881	-0.20%
2020/12/30	0	0.00	11	39.90	39.70	-11	4,898	-0.22%
2020/12/29	6	39.64	5	40.93	39.80	1	4,849	0.02%
2020/12/28	0	0.00	1	39.05	39.00	-1	4,740	-0.02%
2020/12/25	1	39.05	3	39.27	39.15	-2	4,718	-0.04%
2020/12/24	1	39.15	0	0.00	38.90	1	4,704	0.02%
2020/12/23	5	39.30	30	39.54	39.70	-25	4,672	-0.54%
2020/12/22	65	41.96	45	42.00	40.30	20	4,695	0.43%
2020/12/21	21	40.72	17	40.99	40.75	4	4,377	0.09%
2020/12/18	1	39.40	0	0.00	39.10	1	4,170	0.02%
2020/12/17	0	0.00	20	38.05	38.20	-20	4,148	-0.48%
2020/12/16	0	0.00	11	38.41	38.20	-11	4,175	-0.26%
2020/12/14	5	37.90	0	0.00	38.55	5	4,332	0.12%
2020/12/11	46	38.88	31	40.85	38.70	15	4,395	0.34%
2020/12/10	38	40.37	41	40.48	41.00	-3	4,124	-0.07%
2020/12/09	1	38.10	0	0.00	37.80	1	3,814	0.03%
2020/12/07	22	39.33	1	39.05	38.55	21	4,055	0.52%
2020/12/04	3	38.58	7	38.65	38.80	-4	4,018	-0.10%
2020/12/03	10	38.35	2	37.83	37.95	8	4,028	0.20%
2020/12/02	2	37.58	12	37.24	37.45	-10	4,193	-0.24%
2020/12/01	2	37.85	50	38.13	37.60	-48	4,159	-1.15%
2020/11/30	20	39.08	1	39.35	38.85	19	4,119	0.46%
2020/11/27	3	38.53	153	38.57	38.70	-150	4,081	-3.68%	大賣/鉅額交易
2020/11/26	336	37.87	187	38.28	38.45	149	3,993	3.73%	大買/大賣/鉅額交易
2020/11/25	16	37.16	17	37.01	36.85	-1	3,842	-0.03%
2020/11/24	66	35.08	3	35.23	35.15	63	3,510	1.79%
2020/11/23	0	0.00	26	33.25	33.95	-26	3,344	-0.78%
2020/11/20	34	32.85	24	32.85	32.90	10	3,234	0.31%
2020/11/16	21	32.70	0	0.00	32.25	21	3,263	0.64%
2020/11/12	30	32.01	30	32.75	31.95	0	3,257	0.00%
2020/11/03	0	0.00	4	32.25	31.85	-4	3,434	-0.12%
2020/11/02	0	0.00	2	31.95	31.85	-2	3,425	-0.06%
2020/10/30	10	32.17	8	32.58	31.40	2	3,412	0.06%
2020/10/29	5	31.78	0	0.00	32.20	5	3,392	0.15%
2020/10/28	6	32.82	6	32.80	32.65	0	3,371	0.00%
2020/10/27	1	33.15	0	0.00	32.70	1	3,335	0.03%
2020/10/16	0	0.00	1	31.80	30.90	-1	3,292	-0.03%
2020/10/15	0	0.00	2	32.00	31.95	-2	3,264	-0.06%
2020/10/12	5	32.70	6	32.85	32.75	-1	3,232	-0.03%
2020/10/07	4	32.66	5	32.79	32.60	-1	3,196	-0.03%
2020/10/06	3	31.97	1	32.05	32.50	2	3,159	0.06%
2020/09/28	1	30.60	0	0.00	30.60	1	3,091	0.03%
2020/09/23	0	0.00	2	31.85	32.25	-2	2,879	-0.07%
2020/09/18	25	34.35	25	34.40	34.35	0	2,708	0.00%
2020/09/17	40	34.21	44	33.59	34.45	-4	2,603	-0.15%
2020/09/16	0	0.00	1	33.45	33.30	-1	2,459	-0.04%
2020/09/15	1	31.60	1	31.50	31.30	0	2,326	0.00%
2020/09/11	26	33.23	25	33.69	32.15	1	2,227	0.04%
2020/09/10	1	31.85	0	0.00	32.00	1	1,944	0.05%
2020/09/09	2	31.68	23	31.12	31.95	-21	1,909	-1.10%
2020/09/08	11	31.37	0	0.00	31.25	11	1,870	0.59%
2020/09/07	14	32.23	7	33.10	32.80	7	1,799	0.39%
2020/09/03	5	30.93	1	30.50	30.70	4	1,575	0.25%
2020/09/02	2	30.28	0	0.00	31.00	2	1,534	0.13%
2020/08/19	5	29.10	5	29.30	28.75	0	1,286	0.00%
2020/08/18	8	29.15	8	29.85	29.15	0	1,266	0.00%
2020/08/14	1	29.40	0	0.00	29.70	1	1,218	0.08%
2020/08/13	0	0.00	15	29.33	28.80	-15	1,195	-1.25%
2020/08/12	3	29.15	15	29.50	29.15	-12	1,174	-1.02%
2020/08/11	55	30.10	41	29.85	29.80	14	1,135	1.23%
2020/08/10	21	29.37	9	29.23	29.40	12	981	1.22%
2020/08/07	0	0.00	1	26.75	26.75	-1	887	-0.11%
2020/07/30	0	0.00	5.6	26.31	26.85	-5.6	889	-0.63%
2020/07/24	5	26.44	5	26.59	26.40	0	875	0.00%
2020/07/23	1	25.65	1	26.00	26.00	0	832	0.00%
2020/07/14	1	24.85	0	0.00	24.55	1	801	0.12%
2020/05/29	3	25.50	3	25.20	24.65	0	1,195	0.00%
2020/05/28	2	25.40	2	25.35	25.30	0	1,178	0.00%
2020/05/05	2	24.85	2	24.95	24.95	0	1,184	0.00%
2020/03/31	0	0.00	5	21.60	21.45	-5	1,520	-0.33%
2020/03/27	7	21.34	2	20.80	20.80	5	1,517	0.33%
2020/03/25	11	21.60	11	21.49	21.75	0	1,509	0.00%
2020/03/24	8	21.05	8	21.10	20.90	0	1,496	0.00%
2020/03/13	0	0.00	1	24.05	24.10	-1	1,365	-0.07%
2020/03/11	0	0.00	5	28.00	28.20	-5	1,280	-0.39%
2020/03/10	0	0.00	1	27.70	28.10	-1	1,271	-0.08%
2020/03/06	5	29.10	0	0.00	29.05	5	1,245	0.40%
2020/03/03	1	29.30	0	0.00	29.20	1	1,244	0.08%
2020/02/13	1	29.40	0	0.00	29.20	1	1,241	0.08%
2020/01/30	0	0.00	5	30.80	30.50	-5	1,124	-0.44%
2020/01/20	1	32.70	0	0.00	32.65	1	1,090	0.09%
2020/01/17	0	0.00	1	32.65	32.65	-1	1,082	-0.09%
2020/01/14	3	32.55	1	32.45	32.50	2	1,048	0.19%
2020/01/13	4	32.65	1	32.85	32.10	3	1,034	0.29%
2020/01/07	1	31.55	3	31.20	31.20	-2	937	-0.21%
2020/01/02	1	32.05	0	0.00	31.70	1	901	0.11%
2019/12/31	0	0.00	1	31.25	31.50	-1	875	-0.11%
2019/12/30	6	31.50	6	31.61	31.70	0	849	0.00%
2019/12/27	1	30.80	0	0.00	30.85	1	795	0.13%
2019/12/26	1	30.60	1	30.35	30.30	0	775	0.00%
2019/12/18	1	31.00	0	0.00	31.15	1	726	0.14%
2019/12/17	0	0.00	2	31.20	31.05	-2	710	-0.28%
2019/12/16	8	30.61	4	30.74	30.90	4	674	0.59%
2019/12/12	0	0.00	5	28.70	28.60	-5	563	-0.89%
2019/10/23	0	0.00	5	29.05	29.00	-5	854	-0.59%
2019/09/18	0	0.00	2	28.90	28.90	-2	954	-0.21%
2019/09/17	2	28.73	0	0.00	28.70	2	947	0.21%
2019/09/02	0	0.00	1	27.40	27.50	-1	931	-0.11%
2019/08/23	1	26.50	0	0.00	26.50	1	937	0.11%
2019/08/13	0	0.00	3	28.30	28.35	-3	890	-0.34%
2019/08/08	0	0.00	4	29.10	29.00	-4	885	-0.45%
2019/08/01	0	0.00	2	30.60	30.60	-2	887	-0.23%
2019/07/30	1	30.95	0	0.00	30.95	1	885	0.11%
2019/07/19	0	0.00	4	31.10	31.15	-4	832	-0.48%
2019/07/17	6	31.03	0	0.00	31.05	6	798	0.75%
2019/05/24	0	0.00	3	30.90	30.85	-3	1,323	-0.23%
2019/04/18	0	0.00	1	30.30	30.50	-1	1,782	-0.06%
2019/04/09	1	32.10	0	0.00	32.10	1	1,781	0.06%
2019/03/28	2	33.00	0	0.00	32.95	2	1,894	0.11%
2019/03/25	0	0.00	5	32.95	32.75	-5	2,000	-0.25%
2019/03/22	1	33.25	0	0.00	33.35	1	1,991	0.05%
2019/03/20	0	0.00	51	33.25	33.25	-51	1,958	-2.60%
2019/03/19	1	34.10	0	0.00	33.90	1	1,903	0.05%
2019/03/15	1	33.35	21	33.36	33.80	-20	1,858	-1.08%
2019/03/14	5	32.85	0	0.00	32.85	5	1,802	0.28%
2019/03/06	5	32.85	0	0.00	32.70	5	1,963	0.25%
2019/03/05	3	32.80	3	33.10	33.00	0	1,977	0.00%
2019/03/04	0	0.00	10	33.15	33.00	-10	1,990	-0.50%
2019/02/26	0	0.00	1	32.55	32.55	-1	2,100	-0.05%
2019/02/25	0	0.00	2	32.80	32.70	-2	2,095	-0.10%
2019/02/22	0	0.00	1	32.45	32.40	-1	2,085	-0.05%
2019/02/20	10	32.25	0	0.00	32.35	10	2,091	0.48%
2019/02/19	0	0.00	5	32.75	32.25	-5	2,107	-0.24%
2019/02/15	5	31.35	0	0.00	31.10	5	2,327	0.21%
2019/02/12	0	0.00	10	31.80	31.75	-10	2,403	-0.42%
2019/02/11	14	32.69	0	0.00	31.70	14	2,402	0.58%
2019/01/30	10	32.30	10	32.55	32.30	0	2,353	0.00%
2019/01/29	0	0.00	15	32.18	32.10	-15	2,364	-0.63%
2019/01/25	0	0.00	1	31.60	31.60	-1	2,453	-0.04%
2019/01/24	15	31.83	30	31.78	31.75	-15	2,469	-0.61%
2019/01/16	5	30.60	0	0.00	30.45	5	2,711	0.18%
2019/01/14	5	31.05	0	0.00	30.65	5	2,778	0.18%
2019/01/11	0	0.00	1	31.15	31.15	-1	2,835	-0.04%
2019/01/10	0	0.00	5	31.20	31.30	-5	2,894	-0.17%
2019/01/09	11	31.84	0	0.00	31.55	11	2,931	0.38%
2019/01/07	0	0.00	5	31.40	31.15	-5	3,001	-0.17%
2019/01/02	5	31.20	0	0.00	31.10	5	3,279	0.15%
2018/12/27	5	31.35	0	0.00	31.10	5	3,482	0.14%
2018/12/26	5	31.20	5	31.50	31.00	0	3,621	0.00%
2018/12/24	5	31.75	0	0.00	31.70	5	4,019	0.12%
2018/12/22	9	32.11	19	32.21	32.00	-10	4,175	-0.24%
2018/12/19	10	30.98	0	0.00	30.40	10	5,218	0.19%
2018/12/14	5	31.60	0	0.00	31.45	5	6,551	0.08%
2018/12/06	1	31.85	0	0.00	31.80	1	7,305	0.01%
2018/12/04	0	0.00	1	33.50	33.20	-1	7,306	-0.01%
2018/12/03	5	32.80	6	33.36	33.35	-1	7,334	-0.01%
2018/11/30	0	0.00	5	32.35	32.55	-5	7,303	-0.07%
2018/11/29	7	32.21	5	32.60	32.00	2	7,271	0.03%
2018/11/28	0	0.00	1	31.90	32.15	-1	7,251	-0.01%
2018/11/26	19	31.67	13	31.53	32.60	6	7,229	0.08%
2018/11/23	5	32.30	0	0.00	32.30	5	7,153	0.07%
2018/11/22	1	33.35	0	0.00	33.10	1	7,104	0.01%
2018/11/21	0	0.00	1	33.75	33.55	-1	7,106	-0.01%
2018/11/20	1	33.80	1	33.80	33.75	0	7,098	0.00%
2018/11/19	10	34.15	1	34.40	34.05	9	7,142	0.13%
2018/11/16	1	34.35	0	0.00	34.30	1	7,224	0.01%
2018/11/15	4	34.29	2	34.90	35.00	2	7,199	0.03%
2018/11/14	1	34.70	4	34.00	34.70	-3	7,090	-0.04%
2018/11/13	2	31.60	0	0.00	32.50	2	6,940	0.03%
2018/11/12	2	32.38	0	0.00	32.15	2	6,896	0.03%
2018/11/06	0	0.00	1	33.80	33.20	-1	6,893	-0.01%
2018/10/31	4	33.08	4	33.05	33.10	0	6,772	0.00%
2018/10/30	1	32.75	2	32.93	32.95	-1	6,745	-0.01%
2018/10/29	6	31.57	5	31.60	32.10	1	6,710	0.01%
2018/10/26	2	31.55	0	0.00	31.20	2	6,671	0.03%
2018/10/24	1	34.10	0	0.00	33.90	1	6,592	0.02%
2018/10/22	3	35.95	3	35.85	35.75	0	6,548	0.00%
2018/10/18	1	35.70	0	0.00	36.10	1	6,551	0.02%
2018/10/17	2	36.55	0	0.00	35.95	2	6,503	0.03%
2018/10/15	0	0.00	1	37.65	37.45	-1	6,432	-0.02%
2018/10/12	3	36.35	2	37.35	37.20	1	6,407	0.02%
2018/10/11	2	35.80	4	35.68	35.45	-2	6,363	-0.03%
2018/10/05	42	39.88	80	40.22	39.90	-38	6,184	-0.61%
2018/10/04	35	41.47	5	41.55	41.50	30	6,058	0.50%
2018/10/02	2	44.20	0	0.00	43.70	2	5,675	0.04%
2018/10/01	0	0.00	50	44.15	44.85	-50	5,602	-0.89%
2018/09/28	58	47.18	23	46.63	45.10	35	5,451	0.64%
2018/09/27	83	46.70	169	46.61	46.60	-86	5,147	-1.67%	大賣/
2018/09/26	159	46.29	85	46.30	46.90	74	4,805	1.54%	大買/
2018/09/25	121	46.04	91	45.60	46.40	30	4,335	0.69%	大買/
2018/09/21	18	41.91	17	42.01	42.30	1	3,498	0.03%
2018/09/20	0	0.00	2	39.50	39.80	-2	3,132	-0.06%
2018/09/18	0	0.00	6	38.48	38.50	-6	2,880	-0.21%
2018/09/17	2	38.10	112	37.25	38.00	-110	2,791	-3.94%	大賣/鉅額交易
2018/09/14	0	0.00	5	36.15	36.40	-5	2,698	-0.19%
2018/09/13	24	36.69	31	36.85	36.75	-7	2,680	-0.26%
2018/09/12	41	35.70	62	35.58	36.10	-21	2,597	-0.81%
2018/09/11	1	33.80	0	0.00	34.00	1	2,540	0.04%
2018/09/10	6	34.16	0	0.00	33.95	6	2,706	0.22%
2018/09/07	0	0.00	14	35.48	34.85	-14	2,729	-0.51%
2018/09/06	18	34.92	6	34.77	34.70	12	2,879	0.42%
2018/09/05	10	34.77	12	35.22	35.20	-2	3,147	-0.06%
2018/09/03	8	35.11	1	35.00	34.80	7	3,222	0.22%
2018/08/31	5	35.55	0	0.00	35.70	5	3,245	0.15%
2018/08/29	1	35.85	1	35.80	35.80	0	3,298	0.00%
2018/08/28	6	36.08	2	35.80	35.80	4	3,362	0.12%
2018/08/23	0	0.00	20	36.61	37.40	-20	3,634	-0.55%
2018/08/22	15	34.25	0	0.00	34.30	15	3,572	0.42%
2018/08/21	0	0.00	7	34.47	34.75	-7	3,600	-0.19%
2018/08/20	8	33.88	11	33.70	33.90	-3	3,643	-0.08%
2018/08/17	3	35.55	0	0.00	35.00	3	3,649	0.08%
2018/08/16	1	35.30	0	0.00	35.20	1	3,678	0.03%
2018/08/15	0	0.00	1	36.30	35.85	-1	3,712	-0.03%
2018/08/14	1	36.75	1	36.55	36.95	0	3,765	0.00%
2018/08/13	0	0.00	102	36.98	36.75	-102	3,833	-2.66%	大賣/鉅額交易
2018/08/10	1	38.25	0	0.00	38.20	1	3,843	0.03%
2018/08/08	4	38.35	3	38.80	38.20	1	3,936	0.03%
2018/08/07	3	38.25	0	0.00	38.10	3	4,197	0.07%
2018/08/02	3	38.05	0	0.00	37.55	3	4,536	0.07%
2018/08/01	1	37.50	1	37.85	38.40	0	4,782	0.00%
2018/07/31	4	38.09	1	38.30	38.20	3	4,835	0.06%
2018/07/30	0	0.00	2	38.40	38.25	-2	4,957	-0.04%
2018/07/26	0	0.00	6.8	38.28	38.50	-6.8	5,470	-0.12%
2018/07/25	0	0.00	7	36.86	36.85	-7	5,771	-0.12%
2018/07/24	2	35.63	5	35.65	35.70	-3	6,003	-0.05%
2018/07/23	8	35.20	1	34.90	34.90	7	6,309	0.11%
2018/07/20	54	35.38	5	35.18	35.05	49	6,820	0.72%
2018/07/19	5	36.55	0	0.00	36.05	5	7,048	0.07%
2018/07/18	153	36.70	7	36.59	36.55	146	7,800	1.87%	大買/鉅額交易
2018/07/17	3	39.22	1	39.25	39.10	2	8,181	0.02%
2018/07/16	0	0.00	150	38.85	38.70	-150	8,410	-1.78%	大賣/鉅額交易
2018/07/11	1	38.70	1	38.45	38.65	0	9,318	0.00%
2018/07/10	2	38.20	9	38.82	38.50	-7	9,545	-0.07%
2018/07/09	4	38.43	0	0.00	39.25	4	9,777	0.04%
2018/07/06	1	38.85	2	37.55	38.85	-1	10,006	-0.01%
2018/07/05	1	37.65	0	0.00	37.65	1	10,533	0.01%
2018/07/04	1	38.40	3	38.68	38.55	-2	11,356	-0.02%
2018/06/29	0	0.00	1	38.90	38.90	-1	12,681	-0.01%
2018/06/27	0	0.00	2	38.95	38.45	-2	14,509	-0.01%
2018/06/26	7	37.79	7	37.82	37.90	0	14,969	0.00%
2018/06/25	12	39.30	8	38.84	38.60	4	14,985	0.03%
2018/06/22	3	40.48	1	40.60	40.35	2	14,959	0.01%
2018/06/21	55	40.71	6	40.75	40.70	49	14,952	0.33%
2018/06/20	17	40.96	11	41.05	41.05	6	14,944	0.04%
2018/06/19	10	43.34	16	42.68	41.90	-6	14,860	-0.04%
2018/06/15	3	41.60	1	41.95	41.35	2	14,688	0.01%
2018/06/14	8	42.25	15	43.65	41.80	-7	14,634	-0.05%
2018/06/13	2	41.73	8	42.03	43.00	-6	14,427	-0.04%
2018/06/12	10	40.53	4	40.55	40.55	6	14,155	0.04%
2018/06/11	0	0.00	3	41.02	41.50	-3	14,102	-0.02%
2018/06/08	1	41.00	0	0.00	40.60	1	14,092	0.01%
2018/06/07	2	41.60	2	41.40	41.40	0	14,066	0.00%
2018/06/05	1	41.75	2	42.25	41.50	-1	14,052	-0.01%
2018/06/04	0	0.00	30	42.10	41.65	-30	13,996	-0.21%
2018/06/01	3	40.48	5	41.33	41.45	-2	13,910	-0.01%
2018/05/31	8	40.50	2	40.00	40.00	6	13,811	0.04%
2018/05/30	2	40.95	1	40.95	40.80	1	13,763	0.01%
2018/05/29	0	0.00	5	41.82	41.80	-5	13,790	-0.04%
2018/05/28	3	40.65	0	0.00	41.50	3	13,860	0.02%
2018/05/25	2	41.63	4	41.45	41.30	-2	13,857	-0.01%
2018/05/24	0	0.00	31	41.80	41.80	-31	13,877	-0.22%
2018/05/23	55	41.95	1	43.00	41.65	54	14,037	0.38%
2018/05/22	9	42.58	7	42.94	42.60	2	14,005	0.01%
2018/05/21	3	42.60	1	42.25	42.35	2	13,977	0.01%
2018/05/18	4	41.49	1	41.75	41.95	3	13,920	0.02%
2018/05/17	2	41.25	3	42.00	41.00	-1	13,925	-0.01%
2018/05/16	1	41.80	4	41.74	41.55	-3	13,931	-0.02%
2018/05/15	14	42.19	3	42.70	41.90	11	14,067	0.08%
2018/05/14	45	39.32	5	38.95	39.85	40	13,964	0.29%
2018/05/11	1	40.20	3	40.37	39.20	-2	14,013	-0.01%
2018/05/10	34	39.32	59	39.59	39.05	-25	14,003	-0.18%
2018/05/09	29	39.57	31	40.30	40.50	-2	13,898	-0.01%
2018/05/08	38	39.55	39	39.65	39.35	-1	13,790	-0.01%
2018/05/07	7	39.46	5	40.15	39.50	2	13,729	0.01%
2018/05/04	7	39.31	12	39.74	39.50	-5	13,639	-0.04%
2018/05/03	40	38.37	7	38.40	38.85	33	13,515	0.24%
2018/05/02	20	41.58	10	40.90	40.35	10	13,210	0.08%
2018/04/30	12	45.28	11	45.18	44.80	1	12,872	0.01%
2018/04/27	35	43.45	34	42.81	43.95	1	12,666	0.01%
2018/04/26	52	44.95	47	43.73	42.60	5	12,442	0.04%
2018/04/25	24	47.69	17	47.92	47.30	7	11,987	0.06%
2018/04/24	77	51.59	58	51.58	48.55	19	11,725	0.16%
2018/04/23	63	48.97	19	47.27	50.00	44	10,956	0.40%
2018/04/20	45	46.96	12	46.77	45.75	33	10,518	0.31%
2018/04/19	31	46.05	44	46.16	45.75	-13	10,238	-0.13%
2018/04/18	40	45.35	45	44.95	45.05	-5	9,880	-0.05%
2018/04/17	37	45.49	13	45.37	44.20	24	9,674	0.25%
2018/04/16	8	43.88	2	43.53	43.30	6	9,341	0.06%
2018/04/13	3	44.02	3	44.28	42.70	0	9,143	0.00%
2018/04/12	5	45.25	0	0.00	45.00	5	8,970	0.06%
2018/04/11	7	45.44	5	45.82	45.75	2	8,742	0.02%
2018/04/10	28	45.17	41	45.61	45.80	-13	8,194	-0.16%
2018/04/09	21	43.39	74	42.50	44.30	-53	7,423	-0.71%
2018/04/03	58	39.58	58	40.01	40.30	0	7,016	0.00%
2018/04/02	1	40.70	3	40.10	39.00	-2	6,619	-0.03%
2018/03/31	7	38.99	14	38.19	39.70	-7	6,123	-0.11%
2018/03/30	84	36.47	78	36.44	37.00	6	5,122	0.12%
2018/03/29	82	32.74	31	33.12	33.65	51	4,311	1.18%
2018/03/23	0	0.00	1	29.20	29.30	-1	3,660	-0.03%
2018/03/21	0	0.00	1	30.00	30.00	-1	3,598	-0.03%
2018/03/13	45	29.70	0	0.00	29.70	45	3,580	1.26%
2018/03/08	1	29.95	1	30.00	30.00	0	3,559	0.00%
2018/02/27	0	0.00	16	31.42	31.20	-16	3,427	-0.47%
2018/02/23	8	31.79	5	31.80	31.45	3	3,335	0.09%
2018/02/22	0	0.00	1	30.65	30.65	-1	3,147	-0.03%
2018/02/21	2	30.90	0	0.00	30.60	2	3,131	0.06%
2018/02/12	1	29.70	1	29.95	29.70	0	3,099	0.00%
2018/02/08	5	30.00	1	30.05	29.90	4	3,086	0.13%
2018/02/07	6	30.92	6	31.10	30.40	0	3,048	0.00%
2018/02/06	2	30.50	0	0.00	29.65	2	2,875	0.07%
2018/02/02	7	30.86	6	30.90	30.75	1	2,687	0.04%
2018/02/01	0	0.00	10	30.50	30.45	-10	2,709	-0.37%
2018/01/31	18	30.98	5	31.30	31.00	13	2,708	0.48%
2018/01/30	1	29.60	0	0.00	29.60	1	2,567	0.04%
2018/01/29	1	30.70	0	0.00	30.40	1	2,545	0.04%
2018/01/26	0	0.00	5	30.30	30.40	-5	2,522	-0.20%
2018/01/25	0	0.00	10	30.18	29.90	-10	2,572	-0.39%
2018/01/22	0	0.00	11	29.47	29.55	-11	2,418	-0.45%
2018/01/19	0	0.00	16	29.02	29.00	-16	2,351	-0.68%
2018/01/18	10	28.25	0	0.00	28.15	10	2,366	0.42%
2018/01/11	10	29.08	5	29.00	28.90	5	2,414	0.21%
2018/01/09	6	29.13	0	0.00	29.35	6	2,372	0.25%
2018/01/08	0	0.00	16	29.53	29.65	-16	2,358	-0.68%
2018/01/04	10	28.80	0	0.00	28.70	10	2,287	0.44%
2018/01/03	5	28.90	5	29.45	28.95	0	2,282	0.00%
2018/01/02	0	0.00	5	28.65	28.70	-5	2,234	-0.22%