新光鋼 (2031)-統一-松江券商分點個股進出

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
64.1
漲跌
▲2.6
漲幅
+4.23%
成交量
6,998張
產業
上市鋼鐵類股
555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-松江券商分點個股進出

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-松江券商分點個股進出
統一-松江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
2024/06/14	1	63.90	0	0.00	64.10	1	2,147	0.05%
2024/06/07	1	61.90	1	60.40	61.90	0	2,201	0.00%
2024/05/29	0	0.00	1	61.20	61.00	-1	2,551	-0.04%
2024/05/23	1	59.80	0	0.00	59.60	1	2,900	0.03%
2024/05/20	10	62.00	10	62.20	60.60	0	3,064	0.00%
2024/05/15	0	0.00	1	61.70	61.40	-1	3,093	-0.03%
2024/05/13	0	0.00	2	60.80	60.90	-2	3,126	-0.06%
2024/05/09	2	60.00	0	0.00	59.90	2	3,140	0.06%
2024/05/08	1	61.30	1	61.30	61.00	0	3,127	0.00%
2024/05/07	2	59.20	0	0.00	59.40	2	3,099	0.06%
2024/05/02	0	0.00	2	60.75	61.00	-2	3,052	-0.07%
2024/04/26	1	57.50	0	0.00	57.50	1	2,963	0.03%
2024/04/23	1	59.00	0	0.00	58.90	1	2,971	0.03%
2024/04/16	1	58.90	0	0.00	58.40	1	2,947	0.03%
2024/04/15	1	60.00	0	0.00	60.00	1	2,937	0.03%
2024/04/11	0	0.00	1	61.00	61.00	-1	2,953	-0.03%
2024/04/10	1	63.60	0	0.00	61.70	1	2,937	0.03%
2024/04/09	11	64.95	10	64.66	64.40	1	2,904	0.03%
2024/04/08	6	61.90	6	62.90	61.80	0	2,827	0.00%
2024/04/03	15	63.62	15	64.05	61.60	0	2,821	0.00%
2024/03/26	0	62.90	0	0.00	62.60	0	3,272	0.00%
2024/03/25	0	63.40	0	0.00	63.00	0	3,412	0.00%
2024/03/22	0	63.70	0	0.00	63.90	0	3,691	0.00%
2024/03/21	0	63.30	0	0.00	63.10	0	4,125	0.00%
2024/03/20	1	62.00	0	0.00	61.90	1	4,344	0.02%
2024/03/19	0	0.00	2	65.00	64.60	-2	4,273	-0.05%
2024/03/15	0	62.05	0	0.00	62.30	0	4,150	0.00%
2024/03/14	2	60.00	18	60.27	60.10	-16	4,101	-0.39%
2024/03/13	0	0.00	7	60.23	60.10	-7	4,100	-0.17%
2024/03/12	25	61.00	0	0.00	61.00	25	4,081	0.61%
2024/03/11	5	60.20	0	0.00	60.10	5	4,060	0.12%
2024/03/08	5	63.74	0	0.00	61.20	5	4,041	0.12%
2024/03/07	3	65.20	0	0.00	64.50	3	4,007	0.07%
2024/03/06	3	65.80	1	65.10	65.40	2	3,983	0.05%
2024/03/05	7	65.83	0	0.00	66.00	7	3,952	0.18%
2024/03/04	1	67.80	0	0.00	66.20	1	3,929	0.03%
2024/02/29	0	0.00	3	64.70	66.80	-3	3,755	-0.08%
2024/02/27	2	64.70	0	0.00	64.80	2	3,652	0.05%
2024/02/23	0	0.00	3	62.40	62.80	-3	3,454	-0.09%
2024/02/21	5	59.32	3	59.47	59.30	2	3,339	0.06%
2024/02/20	0	0.00	1	61.50	61.00	-1	3,290	-0.03%
2024/02/19	1	61.80	3	61.40	61.80	-2	3,280	-0.06%
2024/02/16	3	59.10	2	60.00	59.80	1	3,237	0.03%
2024/02/15	2	58.70	3	58.47	58.60	-1	3,198	-0.03%
2024/02/05	1	57.10	0	0.00	57.50	1	3,175	0.03%
2024/01/11	3	54.27	0	0.00	54.50	3	2,987	0.10%
2024/01/08	1	56.50	0	0.00	56.60	1	2,987	0.03%
2024/01/03	7	56.63	0	0.00	56.40	7	2,933	0.24%
2024/01/02	3	57.60	0	0.00	57.30	3	2,907	0.10%
2023/12/28	1	58.80	0	0.00	58.20	1	2,881	0.03%
2023/12/27	2	59.85	1	61.60	60.60	1	2,802	0.04%
2023/12/26	1	60.50	1	60.40	60.30	0	2,746	0.00%
2023/12/25	18	62.03	17	62.51	60.50	1	2,710	0.04%
2023/12/21	0	0.00	1	61.30	61.70	-1	2,485	-0.04%
2023/12/20	20	59.80	20	59.30	60.10	0	2,332	0.00%
2023/12/19	12	56.88	13	57.35	60.10	-1	2,165	-0.05%
2023/12/18	28	57.69	36	57.55	58.00	-8	1,870	-0.43%
2023/12/15	18	53.59	17	54.02	56.40	1	1,433	0.07%
2023/12/11	1	51.70	0	0.00	51.50	1	1,211	0.08%
2023/12/08	2	50.95	0	0.00	51.00	2	1,210	0.17%
2023/11/29	0	0.00	1	49.95	49.85	-1	1,133	-0.09%
2023/11/27	0	0.00	2	49.20	48.35	-2	1,108	-0.18%
2023/11/15	0	0.00	1	47.85	47.90	-1	1,111	-0.09%
2023/11/14	1	46.50	0	0.00	46.55	1	1,107	0.09%
2023/10/27	0	0.00	1	47.10	47.10	-1	1,669	-0.06%
2023/10/25	0	0.00	1	47.05	47.00	-1	1,776	-0.06%
2023/10/24	2	46.05	0	0.00	46.15	2	1,821	0.11%
2023/10/17	0	0.00	1	47.90	47.30	-1	1,861	-0.05%
2023/10/02	1	46.40	0	0.00	46.70	1	1,949	0.05%
2023/09/26	1	47.90	0	0.00	48.00	1	1,980	0.05%
2023/09/25	1	48.90	0	0.00	48.80	1	1,981	0.05%
2023/09/21	0	0.00	1	49.00	49.20	-1	2,008	-0.05%
2023/09/07	0	0.00	1	48.80	47.85	-1	2,138	-0.05%
2023/09/05	0	0.00	2	49.18	49.00	-2	2,181	-0.09%
2023/09/04	1	49.70	0	0.00	49.35	1	2,181	0.05%
2023/09/01	1	47.25	0	0.00	47.45	1	2,174	0.05%
2023/08/24	0	0.00	15	45.60	45.30	-15	2,316	-0.65%
2023/08/22	2	45.35	0	0.00	45.30	2	2,338	0.09%
2023/08/21	0	0.00	2	46.20	46.15	-2	2,365	-0.08%
2023/08/10	2	51.00	0	0.00	50.60	2	2,767	0.07%
2023/08/07	0	0.00	15	51.80	51.80	-15	2,700	-0.56%
2023/08/04	20	52.50	5	52.00	52.00	15	2,689	0.56%
2023/08/02	1	51.60	1	52.00	50.60	0	2,621	0.00%
2023/07/28	0	0.00	1	47.70	47.85	-1	2,428	-0.04%
2023/07/20	0	0.00	2	46.00	45.95	-2	2,801	-0.07%
2023/07/17	0	0.00	1	44.40	44.85	-1	3,713	-0.03%
2023/07/14	1	43.45	0	0.00	43.10	1	3,698	0.03%
2023/07/05	0	0.00	2	46.55	46.50	-2	3,749	-0.05%
2023/06/21	1	47.15	0	0.00	47.15	1	3,824	0.03%
2023/06/14	1	46.80	0	0.00	46.65	1	4,045	0.02%
2023/06/12	0	0.00	4	47.90	47.70	-4	4,001	-0.10%
2023/06/09	0	0.00	1	48.30	48.20	-1	4,013	-0.02%
2023/06/07	1	48.90	0	0.00	49.05	1	3,985	0.03%
2023/06/05	1	48.45	1	48.25	48.20	0	3,966	0.00%
2023/06/01	0	0.00	1	48.40	48.30	-1	3,893	-0.03%
2023/05/30	2	47.80	0	0.00	47.60	2	3,932	0.05%
2023/05/25	0	0.00	4	49.80	50.10	-4	3,906	-0.10%
2023/05/22	5	46.62	5	47.00	47.20	0	3,703	0.00%
2023/05/19	0	0.00	3	48.72	49.75	-3	3,560	-0.08%
2023/05/12	1	45.85	0	0.00	45.10	1	3,431	0.03%
2023/05/11	1	45.85	0	0.00	45.90	1	3,428	0.03%
2023/05/10	1	46.55	2	46.88	47.05	-1	3,417	-0.03%
2023/05/02	1	46.95	0	0.00	47.45	1	3,457	0.03%
2023/04/26	1	47.55	0	0.00	47.95	1	3,343	0.03%
2023/04/25	5	49.78	3	51.00	48.20	2	3,305	0.06%
2023/04/24	46	50.46	47	50.36	49.80	-1	3,135	-0.03%
2023/04/21	15	51.87	10	52.12	53.60	5	2,823	0.18%
2023/04/20	5	49.54	6	50.02	48.80	-1	2,378	-0.04%
2023/04/18	0	0.00	2	47.50	47.20	-2	2,214	-0.09%
2023/04/17	1	44.65	0	0.00	47.00	1	2,185	0.05%
2023/04/13	0	0.00	0	45.30	45.40	0	2,143	0.00%
2023/04/10	1	45.95	0	0.00	45.75	1	2,190	0.05%
2023/04/06	0	47.73	0	0.00	47.75	0	2,206	0.00%
2023/03/27	0	0.00	0.3	47.78	47.50	-0.3	2,528	-0.01%
2023/03/24	1	47.80	0	0.00	48.00	1	2,580	0.04%
2023/03/23	0	0.00	2	47.98	48.00	-2	2,648	-0.08%
2023/03/22	1	47.95	0.1	47.10	47.70	1	2,646	0.04%
2023/03/21	0	0.00	1.1	47.34	47.50	-1.1	2,725	-0.04%
2023/03/17	1	43.20	1	45.60	45.70	0	2,651	0.00%
2023/03/16	5	43.68	4	43.81	43.60	1	2,569	0.04%
2023/03/14	0	0.00	0	46.05	45.70	0	2,564	0.00%
2023/03/13	0	0.00	2	44.70	45.50	-2	2,555	-0.08%
2023/03/10	0	0.00	0	45.20	45.15	0	2,546	0.00%
2023/03/03	0	0.00	1	45.40	45.15	-1	2,549	-0.04%
2023/03/02	0	0.00	16	44.61	45.25	-16	2,549	-0.63%
2023/03/01	1	43.05	0	0.00	43.30	1	2,504	0.04%
2023/02/22	1	44.75	0	0.00	44.25	1	2,466	0.04%
2023/02/17	2	44.90	0	0.00	45.15	2	2,609	0.08%
2023/02/13	1	44.50	1	44.65	44.55	0	2,638	0.00%
2023/02/10	1	45.30	0	0.00	45.00	1	2,609	0.04%
2023/02/01	0	0.00	7	48.21	47.90	-7	2,475	-0.28%
2023/01/31	7	47.75	4	48.41	48.40	3	2,415	0.12%
2023/01/30	11	46.27	7	46.27	46.60	4	2,314	0.17%
2023/01/13	0	0.00	0	45.10	44.70	0	2,224	0.00%
2023/01/09	5	43.75	0	0.00	43.80	5	2,168	0.23%
2023/01/06	0	0.00	0	43.80	42.95	0	2,146	0.00%
2023/01/05	10	44.00	0	0.00	43.60	10	2,150	0.46%
2022/12/29	0	0.00	2	42.35	42.00	-2	2,104	-0.10%
2022/12/27	0	0.00	0	43.35	43.30	0	2,072	0.00%
2022/12/23	2	44.20	1	44.40	44.00	1	2,043	0.05%
2022/12/22	18	44.01	17	44.12	44.25	1	1,970	0.05%
2022/12/21	46	41.97	47	42.11	41.55	-1	1,821	-0.05%
2022/12/20	0	0.00	0	41.82	40.35	0	1,741	0.00%
2022/12/19	0	0.00	0	41.05	41.70	0	1,730	0.00%
2022/12/16	0	0.00	0	42.10	42.00	0	1,698	0.00%
2022/12/15	23	41.94	23	41.93	42.10	0	1,633	0.00%
2022/12/13	14	40.89	14	41.06	41.70	0	1,483	0.00%
2022/12/05	0	0.00	0	39.00	39.30	0	1,372	0.00%
2022/11/25	4	38.05	4	38.35	37.25	0	1,502	0.00%
2022/11/16	1	37.75	1	37.40	37.35	0	1,476	0.00%
2022/11/15	5	37.83	5	37.59	37.50	0	1,428	0.00%
2022/11/14	4	34.98	4	35.13	35.20	0	1,319	0.00%
2022/11/10	0	34.70	0	0.00	34.40	0	1,308	0.00%
2022/11/09	15	35.05	60	35.06	35.00	-45	1,337	-3.36%
2022/11/08	7	35.79	0	0.00	35.75	7	1,401	0.50%
2022/11/07	7	35.57	0	0.00	35.70	7	1,487	0.47%
2022/11/04	22	34.59	0	0.00	34.75	22	1,499	1.47%
2022/11/03	9	34.33	0	0.00	34.50	9	1,509	0.60%
2022/10/11	0	0.00	2	33.95	34.80	-2	1,885	-0.11%
2022/10/03	0	33.56	0	0.00	33.30	0	1,919	0.00%
2022/09/28	0	34.10	3	34.15	34.05	-3	1,965	-0.15%
2022/09/27	0	33.85	0	0.00	34.90	0	2,006	0.00%
2022/09/26	0	34.60	0	0.00	34.45	0	2,027	0.00%
2022/09/08	0	0.00	0	39.05	38.80	0	2,242	0.00%
2022/09/07	8	37.80	6	37.45	36.30	2	2,193	0.09%
2022/09/06	0	0.00	1	35.70	35.70	-1	2,111	-0.05%
2022/09/05	1	36.30	1	36.30	36.20	0	2,131	0.00%
2022/09/02	1	37.00	0	0.00	36.90	1	2,156	0.05%
2022/08/17	10	39.95	10	40.01	39.25	0	2,296	0.00%
2022/08/16	0	0.00	2	39.05	39.30	-2	2,309	-0.09%
2022/08/15	0	0.00	3	38.50	40.00	-3	2,319	-0.13%
2022/08/12	12	37.68	42	37.65	38.20	-30	2,268	-1.32%
2022/08/10	1	35.10	0	0.00	36.00	1	2,304	0.04%
2022/08/09	1	35.55	0	0.00	35.55	1	2,351	0.04%
2022/08/05	1	34.95	0	0.00	35.30	1	2,517	0.04%
2022/08/04	11	34.01	8	34.45	34.60	3	2,699	0.11%
2022/08/03	7	35.42	0	0.00	35.20	7	2,871	0.24%
2022/08/02	9	36.26	0	0.00	36.55	9	2,922	0.31%
2022/08/01	5	37.56	2	37.85	37.85	3	2,926	0.10%
2022/07/29	10	34.99	0	0.00	35.20	10	2,869	0.35%
2022/07/21	0	35.73	0	0.00	35.70	0	3,169	0.00%
2022/07/20	0	36.13	0	0.00	36.00	0	3,284	0.00%
2022/07/14	0	33.45	0	0.00	34.45	0	3,619	0.00%
2022/07/13	0	33.95	0	0.00	33.95	0	3,715	0.00%
2022/07/12	0	33.56	0	0.00	32.90	0	3,854	0.00%
2022/07/06	0	0.00	0	34.30	34.10	0	4,607	0.00%
2022/07/05	0	0.00	0	39.24	39.30	0	4,714	0.00%
2022/07/04	0	0.00	0	38.45	38.45	0	4,741	0.00%
2022/06/30	0	39.85	0	0.00	39.65	0	5,169	0.00%
2022/06/23	0	39.80	10	40.05	40.20	-10	5,563	-0.18%
2022/06/22	0	40.90	0	0.00	40.60	0	5,704	0.00%
2022/06/21	0	41.75	3	42.02	42.35	-3	5,876	-0.05%
2022/06/20	0	43.52	0	0.00	41.50	0	5,941	0.00%
2022/06/17	0	44.55	0	0.00	44.15	0	5,929	0.00%
2022/06/16	3	46.98	2	45.80	45.00	1	5,954	0.02%
2022/06/15	0	47.25	0	0.00	46.55	0	5,954	0.00%
2022/06/14	0	46.60	0	0.00	46.85	0	6,001	0.00%
2022/06/13	0	47.57	2	47.35	47.25	-2	6,048	-0.03%
2022/06/10	0	49.00	1	48.80	48.80	-1	6,117	-0.02%
2022/05/27	0	0.00	0	49.90	49.70	0	6,570	0.00%
2022/05/25	1	48.45	0	0.00	48.55	1	6,898	0.01%
2022/05/16	2	48.95	2	49.00	48.90	0	6,957	0.00%
2022/05/13	2	49.60	2	50.10	49.70	0	6,918	0.00%
2022/05/12	0	50.83	0	0.00	50.00	0	6,906	0.00%
2022/05/11	0	53.58	0	0.00	52.40	0	6,732	0.00%
2022/05/10	0	0.00	1	57.20	57.10	-1	6,590	-0.02%
2022/05/09	0	58.30	0	0.00	58.00	0	6,529	0.00%
2022/05/06	3	60.23	3	60.60	60.40	0	6,495	0.00%
2022/05/05	0	62.00	0	0.00	62.40	0	6,448	0.00%
2022/05/04	2	62.50	0	0.00	62.00	2	6,383	0.03%
2022/04/29	1	64.50	1	64.50	64.40	0	6,295	0.00%
2022/04/26	3	66.70	5	64.62	65.10	-2	6,193	-0.03%
2022/04/25	1	66.20	1	67.70	66.10	0	6,069	0.00%
2022/04/22	2	69.50	1	69.40	69.40	1	5,992	0.02%
2022/04/21	11	70.72	1	70.90	69.50	10	5,952	0.17%
2022/04/20	2	70.80	3	70.50	71.40	-1	5,912	-0.02%
2022/04/19	21	72.90	17	72.70	72.40	4	5,733	0.07%
2022/04/18	5	73.30	3	73.67	72.90	2	5,664	0.04%
2022/04/15	3	76.10	6.1	76.34	75.50	-3.1	5,535	-0.06%
2022/04/14	0	0.00	5	72.86	74.80	-5	5,271	-0.09%
2022/04/13	5	71.90	7	71.83	71.20	-2	4,961	-0.04%
2022/04/12	1	70.70	0	0.00	70.70	1	4,847	0.02%
2022/04/11	7	71.30	0	0.00	69.80	7	4,768	0.15%
2022/04/08	0	0.00	2	68.90	69.20	-2	4,625	-0.04%
2022/04/07	2	69.05	1.1	67.99	67.90	0.9	4,547	0.02%
2022/04/06	6.1	70.98	5	71.96	70.80	1.1	4,326	0.02%
2022/04/01	7	69.17	2	69.60	69.50	5	4,057	0.12%
2022/03/31	4	68.10	2	67.90	67.80	2	3,960	0.05%
2022/03/30	2	67.40	10	65.43	67.40	-8	3,881	-0.21%
2022/03/25	1	66.10	7	67.60	68.00	-6	3,716	-0.16%
2022/03/24	3	66.70	7	66.27	66.00	-4	3,626	-0.11%
2022/03/23	3	64.00	7	65.00	65.30	-4	3,518	-0.11%
2022/03/22	5	63.72	0	0.00	64.10	5	3,412	0.15%
2022/03/21	5	64.10	0	0.00	63.30	5	3,357	0.15%
2022/03/17	0	61.93	0	0.00	62.40	0	3,326	0.00%
2022/03/15	2	65.30	1	64.10	64.20	1	3,223	0.03%
2022/03/14	1	65.70	6	65.15	66.20	-5	3,167	-0.16%
2022/03/11	6	63.87	2	63.80	63.80	4	3,076	0.13%
2022/03/09	0	0.00	2	61.50	61.70	-2	2,973	-0.07%
2022/03/08	3	60.27	0	0.00	59.50	3	2,944	0.10%
2022/03/07	0	61.70	0	0.00	62.10	0	2,860	0.00%
2022/03/04	0	62.60	0	0.00	62.50	0	2,805	0.00%
2022/03/03	1	62.60	0	0.00	63.00	1	2,793	0.04%
2022/03/01	12	64.39	56	63.90	63.00	-44	2,739	-1.61%
2022/02/25	45	60.16	5	61.30	62.00	40	2,577	1.55%
2022/02/21	11	61.48	18	61.35	60.30	-7	2,430	-0.29%
2022/02/14	3	58.23	3	58.43	58.90	0	2,375	0.00%
2022/02/09	8	57.20	5	57.20	57.00	3	2,462	0.12%
2022/02/08	0	0.00	5	56.30	56.40	-5	2,451	-0.20%
2022/01/24	0	52.96	2	52.60	52.80	-2	2,561	-0.08%
2022/01/21	0	0.00	1	53.40	53.40	-1	2,602	-0.04%
2022/01/19	0	54.10	1	53.70	53.70	-1	2,646	-0.04%
2022/01/18	0	54.90	1	54.50	54.50	-1	2,664	-0.04%
2022/01/13	1	55.60	1	55.20	55.20	0	2,814	0.00%
2022/01/12	0	54.90	0	0.00	54.70	0	2,807	0.00%
2022/01/11	0	55.30	1	55.10	55.10	-1	2,789	-0.04%
2022/01/10	0	56.10	0	0.00	56.00	0	2,792	0.00%
2022/01/05	0	0.00	1	57.60	57.50	-1	2,846	-0.04%
2022/01/03	0	57.80	0	0.00	57.50	0	2,898	0.00%
2021/12/27	0	58.60	0	0.00	58.40	0	3,041	0.00%
2021/12/22	0	59.50	0	0.00	59.60	0	3,094	0.00%
2021/12/20	0	0.00	1	60.00	60.00	-1	3,082	-0.03%
2021/12/17	1	59.10	1	59.10	58.80	0	3,019	0.00%
2021/12/13	1	58.30	0	0.00	58.60	1	2,981	0.03%
2021/12/10	0	57.80	0	0.00	57.50	0	2,985	0.00%
2021/12/09	0	58.30	0	0.00	57.80	0	3,034	0.00%
2021/12/08	10	59.70	10	59.50	58.70	0	3,077	0.00%
2021/11/29	0	56.80	0	0.00	56.80	0	3,269	0.00%
2021/11/26	0	58.09	0	0.00	57.80	0	3,312	0.00%
2021/11/24	0	58.90	0	0.00	58.80	0	3,404	0.00%
2021/11/18	0	0.00	0.3	56.90	56.70	-0.3	3,716	-0.01%
2021/11/16	5	56.10	0	0.00	56.20	5	3,824	0.13%
2021/11/15	10	57.30	19	57.03	56.80	-9	3,881	-0.23%
2021/11/12	5	58.48	0	0.00	58.30	5	3,955	0.13%
2021/11/11	0	60.50	0	0.00	58.70	0	4,057	0.00%
2021/11/10	2	59.00	0	0.00	58.60	2	4,129	0.05%
2021/11/09	0	59.40	0	0.00	59.50	0	4,171	0.00%
2021/11/08	36	60.82	19	61.17	60.00	17	4,194	0.41%
2021/10/29	0	57.80	0	0.00	58.20	0	4,348	0.00%
2021/10/28	7	58.71	7	59.03	59.00	0	4,363	0.00%
2021/10/25	0	0.00	1	56.00	56.80	-1	4,777	-0.02%
2021/10/22	0	55.60	0	0.00	55.20	0	4,893	0.00%
2021/10/21	1	57.70	2	57.75	58.20	-1	4,935	-0.02%
2021/10/20	1	57.50	0	0.00	56.70	1	5,072	0.02%
2021/10/18	1	57.60	1	55.70	56.70	0	5,351	0.00%
2021/10/15	1	56.80	3	57.30	57.30	-2	5,593	-0.04%
2021/10/14	0	56.70	3	56.80	56.70	-3	5,959	-0.05%
2021/10/13	5	55.50	5	55.20	55.10	0	6,355	0.00%
2021/10/12	1	56.80	1	57.40	56.30	0	6,482	0.00%
2021/10/05	0	57.50	0	0.00	58.60	0	7,686	0.00%
2021/10/04	0	57.69	1	59.50	56.80	-1	7,883	-0.01%
2021/10/01	0	61.80	2	62.00	59.50	-2	8,220	-0.02%
2021/09/29	0	61.10	0	0.00	60.70	0	9,439	0.00%
2021/09/24	0	62.80	0	0.00	62.00	0	12,376	0.00%
2021/09/23	0	62.60	5	62.00	62.00	-5	13,703	-0.04%
2021/09/22	0	62.40	0	0.00	62.20	0	14,889	0.00%
2021/09/17	0	64.10	5	64.10	65.00	-5	15,482	-0.03%
2021/09/14	0	65.60	0	0.00	65.00	0	16,733	0.00%
2021/09/08	0	64.90	0	0.00	64.20	0	17,830	0.00%
2021/09/07	0	65.80	0	0.00	65.40	0	17,941	0.00%
2021/09/06	3	66.30	1	67.00	66.30	2	18,054	0.01%
2021/09/02	1	67.80	0	0.00	67.60	1	18,385	0.01%
2021/09/01	0	69.82	0	0.00	69.40	0	18,473	0.00%
2021/08/31	2	70.70	5	71.08	70.30	-3	18,592	-0.02%
2021/08/26	19	69.05	20	71.10	69.00	-1	19,337	-0.01%
2021/08/25	10	67.20	0	0.00	67.10	10	19,534	0.05%
2021/08/24	3	65.53	12	64.35	66.30	-9	19,780	-0.05%
2021/08/20	0	63.20	10	62.85	63.20	-10	21,093	-0.05%
2021/08/18	0	0.00	0.4	63.80	67.00	-0.4	21,600	0.00%
2021/08/17	0	65.62	40	66.00	64.50	-40	21,796	-0.18%
2021/08/16	10	68.42	19	70.12	68.40	-9	22,036	-0.04%
2021/08/13	2	72.50	0	0.00	72.20	2	22,349	0.01%
2021/08/12	2	73.10	3	74.10	74.10	-1	22,842	0.00%
2021/08/11	16	73.21	2	74.15	71.50	14	23,280	0.06%
2021/08/10	8	72.84	0	0.00	72.50	8	23,465	0.03%
2021/08/09	3	76.40	6	75.40	75.80	-3	23,677	-0.01%
2021/08/06	1	73.70	2	74.50	73.70	-1	23,956	0.00%
2021/08/05	3	74.60	2	74.50	74.20	1	24,359	0.00%
2021/08/04	6	76.22	3	77.03	76.10	3	24,634	0.01%
2021/08/03	11	77.01	2	77.20	76.80	9	25,439	0.04%
2021/08/02	10	76.28	20	77.08	77.50	-10	26,084	-0.04%
2021/07/30	38	76.37	8	77.48	75.80	30	26,449	0.11%
2021/07/29	2	74.65	0	0.00	75.00	2	27,183	0.01%
2021/07/28	11	73.46	6	72.32	72.50	5	27,871	0.02%
2021/07/27	0	0.00	1	74.40	72.10	-1	28,415	0.00%
2021/07/23	16	73.66	1	73.10	73.80	15	29,831	0.05%
2021/07/22	0	71.00	2	71.80	71.70	-2	30,155	-0.01%
2021/07/21	1.1	76.59	51	77.82	73.30	-49.9	30,639	-0.16%
2021/07/20	20	77.07	7	77.29	76.80	13	30,768	0.04%
2021/07/19	75	76.51	23	77.39	79.40	52	30,883	0.17%
2021/07/16	6	74.12	5	73.24	74.00	1	31,277	0.00%
2021/07/15	10.1	73.30	10	73.30	74.80	0.1	31,829	0.00%
2021/07/14	17.1	75.97	7	72.64	72.00	10.1	31,954	0.03%
2021/07/13	11.2	77.91	6	77.12	75.60	5.2	32,305	0.02%
2021/07/12	18.1	81.29	18	81.63	81.20	0.1	32,626	0.00%
2021/07/09	2.1	81.63	6	83.78	81.10	-3.9	33,246	-0.01%
2021/07/08	6.1	83.54	23	83.82	83.60	-16.9	34,034	-0.05%
2021/07/07	25.1	85.56	25	84.76	84.00	0.1	33,763	0.00%
2021/07/06	60.2	87.97	45.6	87.27	87.80	14.6	33,327	0.04%
2021/07/05	84.1	88.71	87	88.99	85.80	-3	32,680	-0.01%
2021/07/02	39	84.29	35.1	84.99	86.60	3.9	31,335	0.01%
2021/07/01	50.3	80.33	112	78.90	78.80	-61.7	30,621	-0.20%	大賣/
2021/06/30	99	83.64	81	83.80	79.80	18	30,088	0.06%
2021/06/29	89	78.55	82	78.81	80.20	7	28,815	0.02%
2021/06/28	31	71.90	58	72.48	74.30	-27	27,622	-0.10%
2021/06/25	9	68.91	38	68.52	67.60	-29	26,994	-0.11%
2021/06/24	22	68.01	23	68.12	66.80	-1	26,720	0.00%
2021/06/23	34	69.60	47	69.89	65.60	-13	26,441	-0.05%
2021/06/22	77	67.52	45	68.85	69.50	32	25,722	0.12%
2021/06/21	1	64.60	6.2	64.13	63.20	-5.2	24,893	-0.02%
2021/06/18	9	64.73	12	64.50	64.30	-3	24,773	-0.01%
2021/06/17	13.2	65.80	15	65.47	64.70	-1.8	24,687	-0.01%
2021/06/16	0	0.00	1	65.50	64.30	-1	24,501	0.00%
2021/06/15	8	64.73	3	64.60	65.80	5	24,374	0.02%
2021/06/11	23	65.73	1	65.70	64.10	22	24,239	0.09%
2021/06/08	2	66.55	7	66.37	65.50	-5	23,840	-0.02%
2021/06/07	25	66.29	8	64.60	65.20	17	23,766	0.07%
2021/06/04	4	67.73	4	66.70	66.30	0	23,647	0.00%
2021/06/03	5	67.78	28	67.79	66.70	-23	23,600	-0.10%
2021/06/02	79	67.44	59	67.67	67.00	20	23,249	0.09%
2021/06/01	15	65.72	25	64.88	65.60	-10	22,815	-0.04%
2021/05/31	84	67.63	66	67.49	64.20	18	22,585	0.08%
2021/05/28	128	62.32	110	63.38	64.40	18	21,715	0.08%	大買/大賣/
2021/05/27	29	59.89	33	60.75	58.60	-4	21,116	-0.02%
2021/05/26	32	56.88	31	57.39	57.80	1	20,697	0.00%
2021/05/25	65	56.25	68	56.65	56.80	-3	20,585	-0.01%
2021/05/24	49	59.84	30	60.32	58.80	19	20,330	0.09%
2021/05/21	41	60.09	43	59.72	60.70	-2	20,101	-0.01%
2021/05/20	17	60.66	16	62.39	57.20	1	19,706	0.01%
2021/05/19	10	58.90	9	60.40	61.70	1	19,174	0.01%
2021/05/18	35	53.50	38	55.81	56.10	-3	18,723	-0.02%
2021/05/17	3	54.20	3	54.40	51.00	0	18,450	0.00%
2021/05/14	37	57.71	47	58.04	56.60	-10	18,170	-0.06%
2021/05/13	17	61.28	16	61.37	60.20	1	17,761	0.01%
2021/05/12	20	66.65	26	69.95	65.10	-6	17,309	-0.03%
2021/05/11	77	77.22	68	75.12	72.30	9	16,971	0.05%
2021/05/10	54	80.09	76	79.60	80.20	-22	16,146	-0.14%
2021/05/07	42	72.95	57	74.22	75.80	-15	15,440	-0.10%
2021/05/06	85	77.28	78	77.46	73.90	7	14,956	0.05%
2021/05/05	19	74.12	16	73.98	74.60	3	13,962	0.02%
2021/05/04	56	71.56	49	72.42	69.30	7	13,185	0.05%
2021/05/03	82	81.87	99	81.65	72.60	-17	12,523	-0.14%
2021/04/29	45	79.25	40	79.00	80.50	5	11,674	0.04%
2021/04/28	15	71.02	11	71.23	73.20	4	10,831	0.04%
2021/04/27	17	69.54	14	69.36	70.60	3	10,422	0.03%
2021/04/26	2	62.50	5.9	64.39	66.50	-3.9	9,804	-0.04%
2021/04/23	72	60.09	128.1	60.01	60.50	-56.1	9,449	-0.59%	大賣/
2021/04/22	29	61.97	40.1	61.43	59.30	-11.1	9,050	-0.12%
2021/04/21	32	58.35	33	58.87	58.90	-1	8,305	-0.01%
2021/04/20	6	55.50	5	56.24	56.70	1	7,636	0.01%
2021/04/19	89.2	55.60	31	55.03	55.00	58.2	7,276	0.80%
2021/04/16	31	53.18	30	53.33	53.00	1	6,608	0.02%
2021/04/15	27	51.53	17	49.79	52.00	10	5,951	0.17%
2021/04/14	21	47.67	21	47.89	48.00	0	5,075	0.00%
2021/04/12	10	45.00	0	0.00	44.60	10	4,101	0.24%
2021/04/08	15	43.87	16	44.63	44.50	-1	3,910	-0.03%
2021/04/07	4	42.00	1	42.10	42.00	3	3,813	0.08%
2021/04/06	1	41.15	0	0.00	41.95	1	3,846	0.03%
2021/03/26	2	39.20	0	0.00	39.45	2	4,132	0.05%
2021/03/24	10	38.88	20	38.89	38.80	-10	4,457	-0.22%
2021/03/23	4	39.20	0	0.00	39.15	4	4,470	0.09%
2021/03/22	5	39.47	0	0.00	39.50	5	4,477	0.11%
2021/03/19	1	39.20	0	0.00	39.05	1	4,517	0.02%
2021/03/12	0	0.00	2	39.95	40.00	-2	5,093	-0.04%
2021/03/10	0	0.00	2	40.98	41.15	-2	5,110	-0.04%
2021/03/09	1	41.45	1	39.25	39.40	0	4,971	0.00%
2021/03/03	0	0.00	2	39.20	39.15	-2	4,974	-0.04%
2021/02/26	2	39.90	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%
2021/02/23	0	0.00	1	40.20	39.80	-1	5,640	-0.02%
2021/02/22	0	0.00	3	38.75	39.00	-3	5,517	-0.05%
2021/02/01	2	33.60	0	0.00	33.70	2	5,460	0.04%
2021/01/28	1	34.25	1	34.65	34.50	0	5,419	0.00%
2021/01/27	1	34.45	0	0.00	34.75	1	5,411	0.02%
2021/01/21	2	33.85	0	0.00	34.25	2	5,375	0.04%
2021/01/19	1	35.75	0	0.00	35.85	1	5,413	0.02%
2021/01/14	1	36.65	0	0.00	36.10	1	5,286	0.02%
2021/01/12	2	37.53	0	0.00	37.00	2	5,156	0.04%
2021/01/05	0	0.00	3	40.45	40.70	-3	4,969	-0.06%
2020/12/30	1	40.75	1	40.95	39.70	0	4,898	0.00%
2020/12/29	1	39.75	0	0.00	39.80	1	4,849	0.02%
2020/12/22	3	41.40	0	0.00	40.30	3	4,695	0.06%
2020/12/21	0	0.00	15	40.42	40.75	-15	4,377	-0.34%
2020/12/18	10	39.70	0	0.00	39.10	10	4,170	0.24%
2020/12/16	0	0.00	1	38.35	38.20	-1	4,175	-0.02%
2020/12/11	75	39.52	69	40.61	38.70	6	4,395	0.14%
2020/12/10	14	40.77	21	40.06	41.00	-7	4,124	-0.17%
2020/12/08	1	37.95	0	0.00	38.20	1	4,061	0.02%
2020/12/07	0	0.00	1	38.80	38.55	-1	4,055	-0.02%
2020/12/02	0	0.00	3	37.35	37.45	-3	4,193	-0.07%
2020/12/01	5	38.90	0	0.00	37.60	5	4,159	0.12%
2020/11/30	3	38.70	0	0.00	38.85	3	4,119	0.07%
2020/11/27	5	38.70	6	38.69	38.70	-1	4,081	-0.02%
2020/11/26	11	37.70	21	38.26	38.45	-10	3,993	-0.25%
2020/11/25	12	37.33	12	37.42	36.85	0	3,842	0.00%
2020/11/24	0	0.00	3	34.72	35.15	-3	3,510	-0.09%
2020/11/23	0	0.00	4	33.73	33.95	-4	3,344	-0.12%
2020/11/20	1	33.00	0	0.00	32.90	1	3,234	0.03%
2020/11/19	0	0.00	2	32.60	32.55	-2	3,219	-0.06%
2020/11/16	0	0.00	5	32.19	32.25	-5	3,263	-0.15%
2020/11/11	0	0.00	96	32.76	32.90	-96	3,205	-3.00%
2020/11/10	0	0.00	31	31.80	31.70	-31	3,157	-0.98%
2020/11/06	0	0.00	7	31.76	31.80	-7	3,190	-0.22%
2020/11/05	2	31.70	1	32.30	31.70	1	3,346	0.03%
2020/11/03	2	32.35	0	0.00	31.85	2	3,434	0.06%
2020/10/29	9	31.74	0	0.00	32.20	9	3,392	0.27%
2020/10/28	1	32.55	0	0.00	32.65	1	3,371	0.03%
2020/10/27	6	31.58	0	0.00	32.70	6	3,335	0.18%
2020/10/26	4	31.50	0	0.00	31.45	4	3,271	0.12%
2020/10/23	3	31.27	0	0.00	31.25	3	3,272	0.09%
2020/10/22	0	0.00	4	30.50	30.30	-4	3,270	-0.12%
2020/10/20	2	30.85	0	0.00	30.80	2	3,286	0.06%
2020/10/19	0	0.00	1	31.35	31.35	-1	3,285	-0.03%
2020/10/16	12	31.14	0	0.00	30.90	12	3,292	0.36%
2020/10/15	48	32.03	0	0.00	31.95	48	3,264	1.47%
2020/10/07	9	32.59	0	0.00	32.60	9	3,196	0.28%
2020/10/06	23	32.01	0	0.00	32.50	23	3,159	0.73%
2020/10/05	5	31.30	0	0.00	31.30	5	3,114	0.16%
2020/09/30	11	30.49	2	31.00	30.85	9	3,113	0.29%
2020/09/25	0	0.00	1	32.00	30.45	-1	3,080	-0.03%
2020/09/24	1	31.20	0	0.00	30.65	1	2,972	0.03%
2020/09/22	0	0.00	102	32.22	32.70	-102	2,823	-3.61%	大賣/鉅額交易
2020/09/21	2	33.35	151	34.11	33.25	-149	2,760	-5.40%	大賣/鉅額交易
2020/09/18	33	34.56	0	0.00	34.35	33	2,708	1.22%
2020/09/17	228	33.82	8	34.30	34.45	220	2,603	8.45%	大買/鉅額交易
2020/09/16	0	0.00	1	33.25	33.30	-1	2,459	-0.04%
2020/09/14	3	31.95	2	32.80	31.95	1	2,295	0.04%
2020/09/11	5	33.03	14	33.27	32.15	-9	2,227	-0.40%
2020/09/10	2	32.30	1	31.95	32.00	1	1,944	0.05%
2020/09/09	1	31.90	1	32.05	31.95	0	1,909	0.00%
2020/09/08	0	0.00	190	31.44	31.25	-190	1,870	-10.16%	大賣/鉅額交易
2020/09/07	224	33.24	15	33.26	32.80	209	1,799	11.61%	大買/鉅額交易
2020/09/04	0	0.00	2	30.30	30.80	-2	1,598	-0.13%
2020/09/03	7	31.05	9	30.72	30.70	-2	1,575	-0.13%
2020/08/31	21	29.91	20	29.92	29.85	1	1,474	0.07%
2020/08/27	0	0.00	5	29.70	29.05	-5	1,410	-0.35%
2020/08/26	3	29.03	0	0.00	29.05	3	1,347	0.22%
2020/08/21	0	0.00	2	28.40	28.90	-2	1,357	-0.15%
2020/08/20	2	27.40	0	0.00	27.40	2	1,331	0.15%
2020/08/19	1	29.15	0	0.00	28.75	1	1,286	0.08%
2020/08/13	0	0.00	2	28.70	28.80	-2	1,195	-0.17%
2020/08/12	0	0.00	2	29.30	29.15	-2	1,174	-0.17%
2020/08/11	8	29.93	12	29.97	29.80	-4	1,135	-0.35%
2020/08/10	12	28.68	5	27.80	29.40	7	981	0.71%
2020/08/05	5	26.40	0	0.00	26.75	5	881	0.57%
2020/07/30	0	0.00	10	26.63	26.85	-10	889	-1.12%
2020/07/29	1	25.40	1	25.75	25.95	0	899	0.00%
2020/07/28	6	25.27	4	25.23	24.80	2	888	0.22%
2020/07/24	9	26.83	16	26.84	26.40	-7	875	-0.80%
2020/07/23	0	0.00	10	26.03	26.00	-10	832	-1.20%
2020/07/14	5	24.55	0	0.00	24.55	5	801	0.62%
2020/07/10	10	24.95	0	0.00	24.95	10	793	1.26%
2020/07/02	0	0.00	1	25.15	25.20	-1	813	-0.12%
2020/06/29	10	24.88	0	0.00	24.80	10	821	1.22%
2020/06/11	0	0.00	5	25.65	25.60	-5	1,153	-0.43%
2020/06/08	5	26.90	0	0.00	26.65	5	1,222	0.41%
2020/06/03	0	0.00	5	25.55	25.55	-5	1,204	-0.42%
2020/05/29	0	0.00	5	25.70	24.65	-5	1,195	-0.42%
2020/05/28	0	0.00	21	25.51	25.30	-21	1,178	-1.78%
2020/05/14	5	24.20	0	0.00	23.85	5	1,179	0.42%
2020/05/12	5	24.45	0	0.00	24.60	5	1,178	0.42%
2020/03/20	0	0.00	80	18.00	18.85	-80	1,484	-5.39%
2020/03/19	1	17.55	0	0.00	17.15	1	1,537	0.07%
2020/03/16	3	23.53	0	0.00	23.20	3	1,390	0.22%
2020/03/13	2	24.05	0	0.00	24.10	2	1,365	0.15%
2020/03/12	1	27.40	0	0.00	26.70	1	1,304	0.08%
2020/03/05	0	0.00	5	29.10	29.15	-5	1,245	-0.40%
2020/03/03	0	0.00	2	29.20	29.20	-2	1,244	-0.16%
2020/02/18	0	0.00	1	29.95	29.95	-1	1,240	-0.08%
2020/02/13	0	0.00	2	29.20	29.20	-2	1,241	-0.16%
2020/02/05	0	0.00	2	30.50	30.45	-2	1,213	-0.16%
2020/02/03	0	0.00	45	31.29	31.15	-45	1,187	-3.79%
2020/01/31	0	0.00	50	31.46	31.70	-50	1,161	-4.31%
2020/01/30	1	30.80	0	0.00	30.50	1	1,124	0.09%
2020/01/15	0	0.00	6	32.63	32.40	-6	1,060	-0.57%
2020/01/14	0	0.00	15	32.55	32.50	-15	1,048	-1.43%
2020/01/13	1	32.50	22	32.54	32.10	-21	1,034	-2.03%
2020/01/10	0	0.00	12	31.55	31.35	-12	965	-1.24%
2020/01/08	1	30.30	0	0.00	30.45	1	947	0.11%
2020/01/07	0	0.00	6	31.50	31.20	-6	937	-0.64%
2020/01/02	0	0.00	54	31.90	31.70	-54	901	-5.99%
2019/12/31	0	0.00	12	31.75	31.50	-12	875	-1.37%
2019/12/23	2	30.18	0	0.00	30.05	2	751	0.27%
2019/12/18	0	0.00	1	31.05	31.15	-1	726	-0.14%
2019/12/16	0	0.00	1	30.75	30.90	-1	674	-0.15%
2019/12/13	0	0.00	3	29.65	29.80	-3	614	-0.49%
2019/12/11	0	0.00	1	28.45	28.35	-1	564	-0.18%
2019/12/04	0	0.00	1	27.85	27.85	-1	578	-0.17%
2019/11/26	0	0.00	1	29.00	29.00	-1	622	-0.16%
2019/11/20	1	27.45	0	0.00	27.70	1	620	0.16%
2019/11/18	0	0.00	1	27.50	27.50	-1	627	-0.16%
2019/11/13	1	27.70	0	0.00	27.55	1	661	0.15%
2019/10/25	5	28.80	0	0.00	28.60	5	833	0.60%
2019/10/16	0	0.00	1	28.45	28.40	-1	885	-0.11%
2019/10/07	1	27.75	0	0.00	27.70	1	975	0.10%
2019/10/03	0	0.00	2	28.65	28.60	-2	974	-0.21%
2019/08/26	1	26.05	0	0.00	26.10	1	942	0.11%
2019/08/15	1	27.20	0	0.00	26.50	1	918	0.11%
2019/08/13	1	28.20	0	0.00	28.35	1	890	0.11%
2019/08/12	0	0.00	1	28.75	28.70	-1	884	-0.11%
2019/08/06	1	28.40	0	0.00	28.55	1	894	0.11%
2019/08/05	1	29.30	0	0.00	29.05	1	898	0.11%
2019/07/12	0	0.00	1	31.70	31.70	-1	744	-0.13%
2019/06/24	0	0.00	5	31.30	31.30	-5	942	-0.53%
2019/06/21	2	31.30	0	0.00	31.20	2	950	0.21%
2019/06/11	12	31.01	0	0.00	30.80	12	1,228	0.98%
2019/05/21	5	31.10	0	0.00	30.90	5	1,376	0.36%
2019/05/03	0	0.00	1	30.95	31.00	-1	1,736	-0.06%
2019/05/02	0	0.00	1	30.90	30.90	-1	1,741	-0.06%
2019/04/24	0	0.00	0	30.60	30.60	0	1,759	0.00%
2019/04/16	0	0.00	2	30.90	30.90	-2	1,793	-0.11%
2019/04/11	1	31.50	0	0.00	31.50	1	1,814	0.06%
2019/04/02	3	32.58	0	0.00	32.70	3	1,765	0.17%
2019/03/19	0	0.00	15	34.05	33.90	-15	1,903	-0.79%
2019/03/18	15	34.45	0	0.00	34.10	15	1,888	0.79%
2019/02/25	0	0.00	1	32.75	32.70	-1	2,095	-0.05%
2019/02/11	0	0.00	2	32.75	31.70	-2	2,402	-0.08%
2019/01/25	0	0.00	2	31.75	31.60	-2	2,453	-0.08%
2019/01/21	4	30.33	0	0.00	30.35	4	2,512	0.16%
2019/01/09	0	0.00	1	31.95	31.55	-1	2,931	-0.03%
2019/01/08	0	0.00	2	31.60	31.65	-2	2,978	-0.07%
2019/01/07	0	0.00	3	31.17	31.15	-3	3,001	-0.10%
2019/01/03	4	30.78	0	0.00	30.60	4	3,196	0.13%
2018/12/22	0	0.00	7	31.69	32.00	-7	4,175	-0.17%
2018/12/21	3	30.28	0	0.00	30.55	3	4,397	0.07%
2018/12/13	0	0.00	1	31.80	31.65	-1	6,666	-0.02%
2018/12/06	2	31.75	0	0.00	31.80	2	7,305	0.03%
2018/12/03	0	0.00	1	33.35	33.35	-1	7,334	-0.01%
2018/11/26	3	31.78	0	0.00	32.60	3	7,229	0.04%
2018/11/23	2	32.23	0	0.00	32.30	2	7,153	0.03%
2018/11/15	0	0.00	6	34.96	35.00	-6	7,199	-0.08%
2018/11/14	6	34.90	14	34.01	34.70	-8	7,090	-0.11%
2018/11/13	5	32.09	0	0.00	32.50	5	6,940	0.07%
2018/11/09	2	32.95	0	0.00	32.85	2	6,888	0.03%
2018/11/06	0	0.00	2	34.00	33.20	-2	6,893	-0.03%
2018/11/05	1	33.65	26	34.12	33.50	-25	6,873	-0.36%
2018/11/02	0	0.00	8	33.80	33.60	-8	6,841	-0.12%
2018/10/23	3	36.05	7	35.64	35.00	-4	6,544	-0.06%
2018/10/22	0	0.00	1	36.10	35.75	-1	6,548	-0.02%
2018/10/19	3	35.35	0	0.00	35.35	3	6,575	0.05%
2018/10/18	1	36.25	0	0.00	36.10	1	6,551	0.02%
2018/10/15	0	0.00	12	37.45	37.45	-12	6,432	-0.19%
2018/10/12	0	0.00	16	37.01	37.20	-16	6,407	-0.25%
2018/10/09	0	0.00	10	40.26	39.15	-10	6,285	-0.16%
2018/10/08	0	0.00	4	39.93	39.70	-4	6,244	-0.06%
2018/10/05	0	0.00	2	39.55	39.90	-2	6,184	-0.03%
2018/10/04	8	41.59	30	41.42	41.50	-22	6,058	-0.36%
2018/10/03	4	41.68	22	44.04	40.80	-18	5,932	-0.30%
2018/10/02	0	0.00	4	45.10	43.70	-4	5,675	-0.07%
2018/10/01	0	0.00	21	45.37	44.85	-21	5,602	-0.37%
2018/09/28	2	46.85	52	47.10	45.10	-50	5,451	-0.92%
2018/09/27	18	46.70	25	47.16	46.60	-7	5,147	-0.14%
2018/09/26	7	45.74	27	46.77	46.90	-20	4,805	-0.42%
2018/09/25	26	45.57	155	44.68	46.40	-129	4,335	-2.98%	大賣/鉅額交易
2018/09/21	0	0.00	12	42.01	42.30	-12	3,498	-0.34%
2018/09/20	13	39.08	26	39.41	39.80	-13	3,132	-0.42%
2018/09/19	6	38.91	6	39.01	38.65	0	2,957	0.00%
2018/09/13	0	0.00	1	36.60	36.75	-1	2,680	-0.04%
2018/09/06	0	0.00	1	35.65	34.70	-1	2,879	-0.03%
2018/08/24	1	36.15	0	0.00	36.15	1	3,567	0.03%
2018/08/23	5	37.40	7	37.54	37.40	-2	3,634	-0.06%
2018/08/16	1	35.15	0	0.00	35.20	1	3,678	0.03%
2018/08/14	2	36.73	0	0.00	36.95	2	3,765	0.05%
2018/08/10	10	38.30	0	0.00	38.20	10	3,843	0.26%
2018/08/08	10	38.45	0	0.00	38.20	10	3,936	0.25%
2018/08/06	10	37.83	0	0.00	38.15	10	4,249	0.24%
2018/07/06	0	0.00	10	38.75	38.85	-10	10,006	-0.10%
2018/07/03	50	38.95	0	0.00	38.75	50	11,782	0.42%
2018/06/26	15	37.87	20	37.50	37.90	-5	14,969	-0.03%
2018/06/22	2	40.45	0	0.00	40.35	2	14,959	0.01%
2018/06/21	10	40.75	0	0.00	40.70	10	14,952	0.07%
2018/06/19	50	41.90	0	0.00	41.90	50	14,860	0.34%
2018/06/13	10	43.15	2	41.83	43.00	8	14,427	0.06%
2018/06/11	0	0.00	4	41.25	41.50	-4	14,102	-0.03%
2018/06/08	0	0.00	4	41.61	40.60	-4	14,092	-0.03%
2018/06/07	0	0.00	4	41.98	41.40	-4	14,066	-0.03%
2018/06/06	0	0.00	10	41.95	41.70	-10	14,083	-0.07%
2018/06/05	0	0.00	7	42.19	41.50	-7	14,052	-0.05%
2018/06/04	0	0.00	6	42.09	41.65	-6	13,996	-0.04%
2018/05/25	0	0.00	1	42.00	41.30	-1	13,857	-0.01%
2018/05/24	2	41.70	4	42.15	41.80	-2	13,877	-0.01%
2018/05/23	2	41.95	6	43.02	41.65	-4	14,037	-0.03%
2018/05/22	2	42.60	3	42.88	42.60	-1	14,005	-0.01%
2018/05/21	0	0.00	2	42.65	42.35	-2	13,977	-0.01%
2018/05/18	0	0.00	14	41.64	41.95	-14	13,920	-0.10%
2018/05/17	0	0.00	7	42.20	41.00	-7	13,925	-0.05%
2018/05/16	0	0.00	4	42.03	41.55	-4	13,931	-0.03%
2018/05/15	30	42.52	3	42.32	41.90	27	14,067	0.19%
2018/05/02	0	0.00	1	42.00	40.35	-1	13,210	-0.01%
2018/04/30	0	0.00	13	45.28	44.80	-13	12,872	-0.10%
2018/04/27	36	42.84	43	42.47	43.95	-7	12,666	-0.06%
2018/04/26	0	0.00	6	48.58	42.60	-6	12,442	-0.05%
2018/04/24	9	51.37	6	51.55	48.55	3	11,725	0.03%
2018/04/23	7	48.29	47	47.36	50.00	-40	10,956	-0.37%
2018/04/20	2	46.90	50	46.57	45.75	-48	10,518	-0.46%
2018/04/19	40	46.39	76	46.47	45.75	-36	10,238	-0.35%
2018/04/18	2	45.70	77	45.61	45.05	-75	9,880	-0.76%
2018/04/17	8	45.95	9	45.89	44.20	-1	9,674	-0.01%
2018/04/12	9	45.00	0	0.00	45.00	9	8,970	0.10%
2018/04/11	8	45.78	40	45.10	45.75	-32	8,742	-0.37%
2018/04/10	16	44.60	16	46.61	45.80	0	8,194	0.00%
2018/04/09	10	42.25	12	42.76	44.30	-2	7,423	-0.03%
2018/04/03	41	39.77	0	0.00	40.30	41	7,016	0.58%
2018/04/02	29	39.51	25	40.47	39.00	4	6,619	0.06%
2018/03/31	16	39.10	16	38.83	39.70	0	6,123	0.00%
2018/03/30	0	0.00	70	34.95	37.00	-70	5,122	-1.37%
2018/03/29	85	33.57	26	32.81	33.65	59	4,311	1.37%
2018/03/28	1	31.15	12	31.25	31.35	-11	3,816	-0.29%
2018/03/07	8	29.70	0	0.00	29.85	8	3,561	0.22%
2018/03/05	0	0.00	1	30.45	30.10	-1	3,595	-0.03%
2018/03/01	1	32.00	0	0.00	31.70	1	3,528	0.03%
2018/02/23	0	0.00	51	31.65	31.45	-51	3,335	-1.53%
2018/02/22	1	30.45	16	30.64	30.65	-15	3,147	-0.48%
2018/02/12	10	29.70	0	0.00	29.70	10	3,099	0.32%
2018/02/09	10	29.80	0	0.00	29.80	10	3,090	0.32%
2018/02/08	40	29.95	0	0.00	29.90	40	3,086	1.30%
2018/02/07	0	0.00	4	31.00	30.40	-4	3,048	-0.13%
2018/02/05	2	30.80	0	0.00	30.85	2	2,706	0.07%
2018/02/02	0	0.00	8	30.96	30.75	-8	2,687	-0.30%
2018/01/31	12	29.30	2	30.75	31.00	10	2,708	0.37%
2018/01/23	5	29.85	5	29.70	29.75	0	2,470	0.00%
2018/01/22	0	0.00	6	29.50	29.55	-6	2,418	-0.25%
2018/01/15	6	28.50	0	0.00	28.40	6	2,398	0.25%
2018/01/12	1	29.10	1	29.00	29.10	0	2,402	0.00%
2018/01/08	0	0.00	10	29.50	29.65	-10	2,358	-0.42%
2018/01/04	20	28.76	0	0.00	28.70	20	2,287	0.87%
2018/01/03	20	28.95	0	0.00	28.95	20	2,282	0.88%