新光鋼 (2031)-兆豐-桃園券商分點個股進出

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
50.40
漲跌
▲0.45
漲幅
+0.90%
成交量
496張
產業
上市鋼鐵類股
559人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－兆豐-桃園券商分點個股進出

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

兆豐-桃園券商分點個股進出
兆豐-桃園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
2024/11/21	12	49.73	12	49.99	49.95	0	1,036	0.00%
2024/11/20	5	49.90	5	49.90	49.90	0	1,048	0.00%
2024/11/19	5	49.90	5	50.30	50.30	0	1,053	0.00%
2024/11/15	0	0.00	1	49.85	49.65	-1	1,066	-0.09%
2024/11/14	1	49.45	0	0.00	49.10	1	1,067	0.09%
2024/11/05	1	54.90	0	0.00	55.00	1	1,156	0.09%
2024/10/30	2	55.90	0	0.00	55.50	2	1,252	0.16%
2024/10/29	0.1	55.90	0	0.00	55.80	0.1	1,276	0.01%
2024/10/28	3	57.20	0	0.00	57.00	3	1,275	0.24%
2024/10/17	2	58.50	0	0.00	58.60	2	1,454	0.14%
2024/10/16	0	0.00	2	59.90	59.90	-2	1,448	-0.14%
2024/10/15	2	57.60	0	0.00	57.30	2	1,424	0.14%
2024/10/14	0	0.00	2	58.40	57.90	-2	1,425	-0.14%
2024/10/11	2	57.60	0	0.00	57.50	2	1,436	0.14%
2024/10/09	2	60.20	0	0.00	59.20	2	1,432	0.14%
2024/10/08	1	60.10	0	0.00	60.10	1	1,418	0.07%
2024/10/07	2	61.10	2	61.80	61.40	0	1,433	0.00%
2024/09/30	0	0.00	20	60.50	60.40	-20	1,449	-1.38%
2024/09/27	0	0.00	2	59.90	60.60	-2	1,446	-0.14%
2024/09/20	0	0.00	2	57.80	57.80	-2	1,605	-0.12%
2024/09/18	0	0.00	2	57.00	56.70	-2	1,655	-0.12%
2024/09/13	0	0.00	2	56.20	55.80	-2	1,749	-0.11%
2024/09/12	2	54.95	0	0.00	55.20	2	1,808	0.11%
2024/09/11	2	54.60	0	0.00	54.50	2	2,023	0.10%
2024/09/10	0	0.00	2	55.20	55.20	-2	2,363	-0.08%
2024/09/04	2	55.70	0	0.00	56.10	2	2,491	0.08%
2024/08/22	0	0.00	20	59.17	59.60	-20	2,552	-0.78%
2024/08/20	12	59.30	0	0.00	59.10	12	2,546	0.47%
2024/08/09	4	60.35	0	0.00	59.90	4	2,660	0.15%
2024/08/08	22	60.89	3	60.70	60.00	19	2,621	0.72%
2024/08/06	1	53.90	1	54.30	53.60	0	2,506	0.00%
2024/08/05	7	54.14	0	0.00	54.20	7	2,502	0.28%
2024/07/23	0	0.00	2	58.90	59.00	-2	2,538	-0.08%
2024/07/19	0	0.00	1	60.70	59.80	-1	2,536	-0.04%
2024/07/17	0	0.00	0	60.80	60.90	0	2,511	0.00%
2024/07/10	1	60.20	0	0.00	60.30	1	2,571	0.04%
2024/07/08	0	0.00	0.8	60.80	60.70	-0.8	2,590	-0.03%
2024/07/05	0	0.00	1	61.60	61.40	-1	2,607	-0.04%
2024/07/02	2	64.00	1	63.80	64.10	1	2,717	0.04%
2024/07/01	0	0.00	1	65.40	64.30	-1	2,743	-0.04%
2024/06/28	1	63.90	0	0.00	64.00	1	2,677	0.04%
2024/06/27	2	63.00	0	0.00	63.50	2	2,626	0.08%
2024/06/24	0	0.00	0.4	62.90	62.50	-0.4	2,618	-0.02%
2024/06/21	3	63.63	0	0.00	63.30	3	2,616	0.11%
2024/06/20	0.1	65.10	0	0.00	64.80	0.1	2,589	0.00%
2024/06/19	3	64.80	0	0.00	64.70	3	2,578	0.12%
2024/06/18	46.2	65.66	42	65.30	65.30	4.2	2,569	0.16%
2024/06/17	2.1	69.20	1	70.40	69.60	1.1	2,437	0.05%
2024/06/14	1	62.00	7	63.59	64.10	-6	2,147	-0.28%
2024/06/05	1	60.20	0	0.00	60.20	1	2,237	0.04%
2024/05/27	2	60.20	0	0.00	60.20	2	2,683	0.07%
2024/05/24	3	59.50	0	0.00	60.00	3	2,751	0.11%
2024/05/23	0.2	59.70	0	0.00	59.60	0.2	2,900	0.01%
2024/05/22	0	0.00	1	60.50	60.70	-1	2,994	-0.03%
2024/05/20	1	61.50	0	0.00	60.60	1	3,064	0.03%
2024/05/17	0	0.00	1	61.80	61.30	-1	3,039	-0.03%
2024/05/08	0	0.00	60.2	61.50	61.00	-60.2	3,127	-1.92%
2024/05/03	1	60.70	1	61.20	61.30	0	3,063	0.00%
2024/05/02	0.4	58.80	0	0.00	61.00	0.4	3,052	0.01%
2024/04/26	0	0.00	4	57.40	57.50	-4	2,963	-0.13%
2024/04/16	0.3	59.13	0	0.00	58.40	0.3	2,947	0.01%
2024/04/12	0.2	60.80	0	0.00	60.10	0.2	2,946	0.01%
2024/04/10	2	62.55	3	63.23	61.70	-1	2,937	-0.03%
2024/04/09	3	64.37	63	63.57	64.40	-60	2,904	-2.07%
2024/04/03	2	61.80	1	62.00	61.60	1	2,821	0.04%
2024/04/02	1	61.30	0	0.00	61.10	1	2,828	0.04%
2024/03/28	0	0.00	1	63.20	62.10	-1	3,061	-0.03%
2024/03/27	1	62.40	0	0.00	62.90	1	3,124	0.03%
2024/03/22	1	63.90	5	64.30	63.90	-4	3,691	-0.11%
2024/03/21	5	63.40	0	0.00	63.10	5	4,125	0.12%
2024/03/20	0.8	62.83	0	0.00	61.90	0.8	4,344	0.02%
2024/03/19	1.4	65.00	1	64.90	64.60	0.4	4,273	0.01%
2024/03/18	2.4	63.66	0	0.00	63.00	2.4	4,223	0.06%
2024/03/15	0.1	62.00	2	61.70	62.30	-1.9	4,150	-0.05%
2024/03/08	2	62.25	1	63.20	61.20	1	4,041	0.02%
2024/03/07	120	65.57	0	0.00	64.50	120	4,007	2.99%	大買/鉅額交易
2024/03/04	1	66.00	6	68.03	66.20	-5	3,929	-0.13%
2024/02/27	0	0.00	1	64.70	64.80	-1	3,652	-0.03%
2024/02/26	0	0.00	1	64.30	65.60	-1	3,587	-0.03%
2024/02/21	0	0.00	1	61.00	59.30	-1	3,339	-0.03%
2024/02/19	0	0.00	2	61.30	61.80	-2	3,280	-0.06%
2024/02/16	1	60.10	0	0.00	59.80	1	3,237	0.03%
2024/02/05	2	57.50	1	57.30	57.50	1	3,175	0.03%
2024/01/30	2	56.25	0	0.00	56.00	2	3,143	0.06%
2024/01/24	0	0.00	5	55.90	55.40	-5	3,099	-0.16%
2024/01/16	0	0.00	5	54.60	54.80	-5	3,003	-0.17%
2024/01/15	0	0.00	1	55.30	55.40	-1	2,992	-0.03%
2024/01/03	5	56.40	0	0.00	56.40	5	2,933	0.17%
2023/12/27	2	61.50	33	60.40	60.60	-31	2,802	-1.11%
2023/12/25	2	60.85	2	60.90	60.50	0	2,710	0.00%
2023/12/22	5	61.50	2	61.30	60.60	3	2,552	0.12%
2023/12/21	0	0.00	37	61.32	61.70	-37	2,485	-1.49%
2023/12/20	10	59.90	2	59.55	60.10	8	2,332	0.34%
2023/12/19	24	59.49	2	57.00	60.10	22	2,165	1.02%
2023/12/18	27	57.60	17	57.19	58.00	10	1,870	0.53%
2023/12/15	0	53.80	4	55.95	56.40	-4	1,433	-0.28%
2023/12/04	0	0.00	11	51.63	51.80	-11	1,156	-0.95%
2023/12/01	10	50.30	0	0.00	50.20	10	1,117	0.89%
2023/11/23	0	0.00	10	48.90	48.90	-10	1,122	-0.89%
2023/11/20	0	0.00	2	48.40	48.60	-2	1,099	-0.18%
2023/10/27	0	0.00	2	47.25	47.10	-2	1,669	-0.12%
2023/10/06	2	46.60	0	0.00	46.80	2	1,912	0.10%
2023/10/04	2	45.60	0	0.00	45.75	2	1,930	0.10%
2023/09/27	0	0.00	5	47.50	47.45	-5	1,973	-0.25%
2023/09/25	5	48.85	0	0.00	48.80	5	1,981	0.25%
2023/09/19	0	0.00	3	49.70	49.85	-3	1,986	-0.15%
2023/09/18	10	49.95	4	50.00	49.95	6	2,002	0.30%
2023/09/05	5	48.90	0	0.00	49.00	5	2,181	0.23%
2023/09/04	0	0.00	8	49.47	49.35	-8	2,181	-0.37%
2023/09/01	10	47.50	0	0.00	47.45	10	2,174	0.46%
2023/08/30	0	0.00	1	45.95	46.25	-1	2,213	-0.05%
2023/08/25	1	45.70	0	0.00	45.40	1	2,257	0.04%
2023/08/21	3	46.15	0	0.00	46.15	3	2,365	0.13%
2023/08/18	1	46.60	0	0.00	46.80	1	2,396	0.04%
2023/08/16	3	47.60	0	0.00	47.05	3	2,653	0.11%
2023/08/14	0	48.55	0	0.00	47.85	0	2,807	0.00%
2023/08/11	4	49.73	0	0.00	49.55	4	2,793	0.14%
2023/08/09	3	50.47	0	0.00	51.00	3	2,751	0.11%
2023/08/07	3	50.93	0	0.00	51.80	3	2,700	0.11%
2023/08/02	1	51.90	6	51.20	50.60	-5	2,621	-0.19%
2023/08/01	0	0.00	2	49.60	50.00	-2	2,511	-0.08%
2023/07/26	0	0.00	10	46.80	46.80	-10	2,434	-0.41%
2023/07/24	0	0.00	9	46.26	45.90	-9	2,543	-0.35%
2023/07/20	10	46.35	0	0.00	45.95	10	2,801	0.36%
2023/07/13	5	43.20	0	0.00	42.75	5	3,727	0.13%
2023/07/07	1	43.60	1	43.90	43.95	0	3,764	0.00%
2023/07/05	10	47.31	10	46.45	46.50	0	3,749	0.00%
2023/07/04	0	0.00	5	47.05	46.90	-5	3,755	-0.13%
2023/06/29	0	0.00	6	46.70	46.60	-6	3,772	-0.16%
2023/06/14	1	46.25	1	46.45	46.65	0	4,045	0.00%
2023/06/13	5	46.45	0	0.00	46.70	5	4,041	0.12%
2023/06/12	3	47.47	0	0.00	47.70	3	4,001	0.07%
2023/06/09	7	47.89	0	0.00	48.20	7	4,013	0.17%
2023/06/07	0	0.00	3	49.15	49.05	-3	3,985	-0.08%
2023/06/05	3	49.00	3	48.95	48.20	0	3,966	0.00%
2023/06/02	1	48.25	0	0.00	47.70	1	3,930	0.03%
2023/05/30	9	47.55	0	0.00	47.60	9	3,932	0.23%
2023/05/25	0	0.00	8	49.85	50.10	-8	3,906	-0.20%
2023/05/24	0	0.00	5	49.70	49.70	-5	3,873	-0.13%
2023/05/23	0	0.00	2	49.40	49.50	-2	3,834	-0.05%
2023/05/22	7	46.74	0	0.00	47.20	7	3,703	0.19%
2023/05/19	0	0.00	4	49.39	49.75	-4	3,560	-0.11%
2023/05/17	1	45.40	0	0.00	46.10	1	3,375	0.03%
2023/05/15	2	44.73	3	44.87	44.90	-1	3,405	-0.03%
2023/05/12	1	45.95	1	46.40	45.10	0	3,431	0.00%
2023/05/11	1	45.95	1	46.40	45.90	0	3,428	0.00%
2023/05/10	3	46.33	2	46.08	47.05	1	3,417	0.03%
2023/05/09	2	45.20	2	45.58	44.75	0	3,377	0.00%
2023/05/08	1	46.40	0	0.00	46.40	1	3,357	0.03%
2023/05/05	0	0.00	1	47.10	47.05	-1	3,362	-0.03%
2023/05/04	8	46.86	1	47.20	46.70	7	3,347	0.21%
2023/05/03	1	47.00	1	47.25	47.20	0	3,391	0.00%
2023/05/02	3	47.57	3	47.60	47.45	0	3,457	0.00%
2023/04/28	2	49.38	1	48.90	48.85	1	3,432	0.03%
2023/04/27	1	49.35	0	0.00	49.65	1	3,416	0.03%
2023/04/26	1	48.00	0	0.00	47.95	1	3,343	0.03%
2023/04/25	0	0.00	2	50.50	48.20	-2	3,305	-0.06%
2023/04/24	12	51.72	9	51.79	49.80	3	3,135	0.10%
2023/04/21	7	52.44	5.4	51.89	53.60	1.7	2,823	0.06%
2023/04/20	1	50.10	11	49.48	48.80	-10	2,378	-0.42%
2023/04/19	0	0.00	2	46.65	46.35	-2	2,220	-0.09%
2023/04/18	0	0.00	1	47.50	47.20	-1	2,214	-0.05%
2023/04/17	0	0.00	1	46.60	47.00	-1	2,185	-0.05%
2023/04/06	0	0.00	3	47.75	47.75	-3	2,206	-0.14%
2023/03/28	1	46.90	0	0.00	47.00	1	2,514	0.04%
2023/03/27	0	0.00	2	47.65	47.50	-2	2,528	-0.08%
2023/03/24	1	48.00	0	0.00	48.00	1	2,580	0.04%
2023/03/23	12	48.29	4	48.50	48.00	8	2,648	0.30%
2023/03/22	1	46.80	0	0.00	47.70	1	2,646	0.04%
2023/03/21	1	47.35	6	47.20	47.50	-5	2,725	-0.18%
2023/03/02	0	0.00	25	45.31	45.25	-25	2,549	-0.98%
2023/02/22	3	44.47	0	0.00	44.25	3	2,466	0.12%
2023/02/21	2	45.50	0	0.00	45.45	2	2,456	0.08%
2023/02/20	0	45.85	0	0.00	45.55	0	2,505	0.00%
2023/02/02	1	47.45	0	0.00	47.45	1	2,481	0.04%
2023/02/01	20	48.59	0	0.00	47.90	20	2,475	0.81%
2023/01/31	1	48.15	1	48.70	48.40	0	2,415	0.00%
2023/01/04	5	43.50	0	0.00	43.50	5	2,150	0.23%
2022/12/16	0	42.20	0	0.00	42.00	0	1,698	0.00%
2022/12/13	0	0.00	2	40.55	41.70	-2	1,483	-0.13%
2022/11/25	0	0.00	2	38.00	37.25	-2	1,502	-0.13%
2022/11/21	0	0.00	1	37.80	37.80	-1	1,476	-0.07%
2022/11/16	1	37.60	0	0.00	37.35	1	1,476	0.07%
2022/11/15	4	36.31	0	0.00	37.50	4	1,428	0.28%
2022/11/02	0	0.00	4	34.60	34.60	-4	1,518	-0.26%
2022/11/01	0	34.45	0	0.00	34.35	0	1,534	0.00%
2022/10/20	4	34.80	0	0.00	36.00	4	1,839	0.22%
2022/10/18	0.4	34.97	0	0.00	35.15	0.4	1,805	0.02%
2022/10/06	1	34.40	1	34.60	34.95	0	1,893	0.00%
2022/09/30	0	34.15	0	0.00	34.00	0	1,920	0.00%
2022/09/23	0	37.00	0	0.00	36.90	0	2,042	0.00%
2022/09/13	3	39.55	4	39.74	39.80	-1	2,205	-0.05%
2022/09/12	2	39.15	1	39.45	39.80	1	2,259	0.04%
2022/09/06	0.2	35.98	0	0.00	35.70	0.2	2,111	0.01%
2022/08/25	1	38.35	0	0.00	38.65	1	2,230	0.04%
2022/08/19	0.5	39.20	0	0.00	39.30	0.5	2,266	0.02%
2022/08/15	0	0.00	1	39.50	40.00	-1	2,319	-0.04%
2022/08/12	0.4	38.30	15	38.00	38.20	-14.6	2,268	-0.64%
2022/08/11	0	0.00	16	36.22	36.80	-16	2,251	-0.71%
2022/08/05	15	35.00	1	35.20	35.30	14	2,517	0.56%
2022/08/02	0	0.00	1	36.55	36.55	-1	2,922	-0.03%
2022/08/01	3.3	37.92	0.1	38.00	37.85	3.2	2,926	0.11%
2022/07/29	1	35.00	0	0.00	35.20	1	2,869	0.03%
2022/07/25	0	0.00	0.2	35.95	35.95	-0.2	3,074	-0.01%
2022/07/22	8.1	36.14	0	0.00	35.70	8.1	3,111	0.26%
2022/07/05	0.4	38.97	5	38.80	39.30	-4.6	4,714	-0.10%
2022/06/22	1	40.70	0	0.00	40.60	1	5,704	0.02%
2022/06/17	3	44.30	0	0.00	44.15	3	5,929	0.05%
2022/06/16	6	47.16	0	0.00	45.00	6	5,954	0.10%
2022/06/10	1	49.15	0	0.00	48.80	1	6,117	0.02%
2022/06/09	2	49.85	5	49.85	49.85	-3	6,213	-0.05%
2022/06/08	5	50.70	0	0.00	50.30	5	6,283	0.08%
2022/05/31	0.3	49.90	0	0.00	49.90	0.3	6,505	0.00%
2022/05/25	1	47.75	0	0.00	48.55	1	6,898	0.01%
2022/05/23	2	49.00	0	0.00	48.95	2	6,917	0.03%
2022/05/19	0	0.00	1	48.35	48.30	-1	7,060	-0.01%
2022/05/18	2	49.95	0	0.00	50.00	2	7,041	0.03%
2022/05/16	1	49.50	0	0.00	48.90	1	6,957	0.01%
2022/05/13	1	49.70	13	49.80	49.70	-12	6,918	-0.17%
2022/05/12	3	51.57	18	50.23	50.00	-15	6,906	-0.22%
2022/05/11	31	53.22	11	53.22	52.40	20	6,732	0.30%
2022/05/09	0.2	58.30	0	0.00	58.00	0.2	6,529	0.00%
2022/05/06	1	60.00	7	59.96	60.40	-6	6,495	-0.09%
2022/05/05	2	62.35	0	0.00	62.40	2	6,448	0.03%
2022/05/04	1	63.90	2	63.25	62.00	-1	6,383	-0.02%
2022/05/03	1	63.10	3	62.93	63.50	-2	6,305	-0.03%
2022/04/29	2	64.40	0	0.00	64.40	2	6,295	0.03%
2022/04/28	2	65.20	2	64.20	64.20	0	6,285	0.00%
2022/04/27	2	64.40	2	65.20	65.00	0	6,252	0.00%
2022/04/26	3	64.30	4	65.60	65.10	-1	6,193	-0.02%
2022/04/25	2	66.10	10	67.41	66.10	-8	6,069	-0.13%
2022/04/22	2	69.90	2	69.30	69.40	0	5,992	0.00%
2022/04/21	3	70.83	2	69.70	69.50	1	5,952	0.02%
2022/04/20	16	69.54	18	70.16	71.40	-2	5,912	-0.03%
2022/04/19	2	73.30	9	72.37	72.40	-7	5,733	-0.12%
2022/04/18	15	73.87	4	73.23	72.90	11	5,664	0.19%
2022/04/15	0	0.00	6	76.37	75.50	-6	5,535	-0.11%
2022/04/14	5	71.20	1	75.80	74.80	4	5,271	0.08%
2022/04/12	0	0.00	3	70.87	70.70	-3	4,847	-0.06%
2022/04/11	8	70.73	3	71.00	69.80	5	4,768	0.10%
2022/04/08	3	68.53	0	0.00	69.20	3	4,625	0.06%
2022/04/07	15.5	71.56	3	70.23	67.90	12.5	4,547	0.27%
2022/04/06	7	71.03	9	71.87	70.80	-2	4,326	-0.05%
2022/04/01	3	69.10	0	0.00	69.50	3	4,057	0.07%
2022/03/31	0	68.30	1	67.70	67.80	-1	3,960	-0.03%
2022/03/24	2.4	66.61	0	0.00	66.00	2.4	3,626	0.07%
2022/03/23	0.1	64.10	0	0.00	65.30	0.1	3,518	0.00%
2022/03/21	0	0.00	1	64.00	63.30	-1	3,357	-0.03%
2022/03/15	0	0.00	1	63.80	64.20	-1	3,223	-0.03%
2022/03/14	1	65.00	1	65.20	66.20	0	3,167	0.00%
2022/03/11	0	0.00	5	64.00	63.80	-5	3,076	-0.16%
2022/03/08	1	61.80	3	60.27	59.50	-2	2,944	-0.07%
2022/03/07	0	0.00	3	63.10	62.10	-3	2,860	-0.10%
2022/03/04	2	62.75	1	62.80	62.50	1	2,805	0.04%
2022/03/02	3	62.77	2	62.65	62.70	1	2,778	0.04%
2022/03/01	11	64.68	18	63.78	63.00	-7	2,739	-0.26%
2022/02/25	2	61.40	30	60.40	62.00	-28	2,577	-1.09%
2022/02/24	0	0.00	3	59.70	59.40	-3	2,513	-0.12%
2022/02/23	0	0.00	1	59.50	59.80	-1	2,470	-0.04%
2022/02/22	2	59.25	7	59.33	59.50	-5	2,466	-0.20%
2022/02/21	4	60.80	2	60.25	60.30	2	2,430	0.08%
2022/02/18	2	58.75	0	0.00	58.90	2	2,301	0.09%
2022/02/16	3	58.13	0	0.00	57.80	3	2,322	0.13%
2022/02/14	1	58.00	6	57.93	58.90	-5	2,375	-0.21%
2022/02/11	2	57.80	0	0.00	58.00	2	2,304	0.09%
2022/02/10	1	57.50	0	0.00	58.10	1	2,341	0.04%
2022/02/09	0	0.00	1	57.00	57.00	-1	2,462	-0.04%
2022/02/08	0	0.00	5	55.90	56.40	-5	2,451	-0.20%
2022/02/07	5	54.40	0	0.00	55.50	5	2,474	0.20%
2022/01/24	2	52.60	0	0.00	52.80	2	2,561	0.08%
2022/01/03	2	57.60	1	57.60	57.50	1	2,898	0.03%
2021/12/30	6	58.40	0	0.00	58.20	6	2,921	0.21%
2021/12/29	3	58.40	0	0.00	58.70	3	2,942	0.10%
2021/12/28	3	58.10	0	0.00	58.20	3	2,990	0.10%
2021/12/21	4	60.05	0	0.00	59.90	4	3,097	0.13%
2021/12/20	0	0.00	1	60.00	60.00	-1	3,082	-0.03%
2021/12/06	0	0.00	1	57.50	57.30	-1	3,082	-0.03%
2021/12/03	31	57.50	0	0.00	57.30	31	3,109	1.00%
2021/11/26	0	0.00	1	59.00	57.80	-1	3,312	-0.03%
2021/11/25	1	59.60	0	0.00	59.00	1	3,404	0.03%
2021/11/24	2	58.80	8	58.44	58.80	-6	3,404	-0.18%
2021/11/18	0	0.00	1	56.70	56.70	-1	3,716	-0.03%
2021/11/11	4	60.13	3	61.10	58.70	1	4,057	0.02%
2021/11/09	8	59.20	2	59.55	59.50	6	4,171	0.14%
2021/11/08	7	60.61	14	60.35	60.00	-7	4,194	-0.17%
2021/11/05	7	58.36	7	58.00	58.50	0	4,137	0.00%
2021/11/04	7	58.50	0	0.00	58.50	7	4,210	0.17%
2021/11/03	2	59.40	4	59.08	59.40	-2	4,313	-0.05%
2021/10/29	1	58.00	0	0.00	58.20	1	4,348	0.02%
2021/10/28	0	0.00	1	59.00	59.00	-1	4,363	-0.02%
2021/10/25	3	57.00	0	0.00	56.80	3	4,777	0.06%
2021/10/22	3	56.30	4	55.45	55.20	-1	4,893	-0.02%
2021/10/21	0	0.00	1	56.90	58.20	-1	4,935	-0.02%
2021/10/19	0	0.00	1	57.00	57.20	-1	5,203	-0.02%
2021/10/18	1	56.30	0	0.00	56.70	1	5,351	0.02%
2021/10/14	1	56.60	0	0.00	56.70	1	5,959	0.02%
2021/10/07	0	0.00	2	57.80	58.80	-2	7,076	-0.03%
2021/10/01	1	60.00	0	0.00	59.50	1	8,220	0.01%
2021/09/29	4	60.88	1	62.20	60.70	3	9,439	0.03%
2021/09/27	0	0.00	1	62.40	62.50	-1	11,719	-0.01%
2021/09/24	0	0.00	2	62.65	62.00	-2	12,376	-0.02%
2021/09/23	0	0.00	1	61.80	62.00	-1	13,703	-0.01%
2021/09/22	6	62.75	0.4	63.10	62.20	5.7	14,889	0.04%
2021/09/16	5	64.68	0	0.00	64.30	5	15,766	0.03%
2021/09/15	2	64.15	0	0.00	65.00	2	16,031	0.01%
2021/09/09	10	64.00	0	0.00	65.20	10	17,647	0.06%
2021/09/08	1	65.50	0	0.00	64.20	1	17,830	0.01%
2021/09/07	0	0.00	1	66.00	65.40	-1	17,941	-0.01%
2021/09/06	2	66.55	0	0.00	66.30	2	18,054	0.01%
2021/09/02	0	0.00	2	68.70	67.60	-2	18,385	-0.01%
2021/09/01	0	0.00	10	71.00	69.40	-10	18,473	-0.05%
2021/08/31	4	71.03	3	71.10	70.30	1	18,592	0.01%
2021/08/30	0	0.00	1	69.50	69.60	-1	18,777	-0.01%
2021/08/26	0	0.00	5	70.48	69.00	-5	19,337	-0.03%
2021/08/25	0	0.00	1	67.00	67.10	-1	19,534	-0.01%
2021/08/24	10	65.00	11	65.33	66.30	-1	19,780	-0.01%
2021/08/23	2	65.10	0	0.00	65.80	2	20,561	0.01%
2021/08/20	2	62.80	0	0.00	63.20	2	21,093	0.01%
2021/08/19	8	64.55	7	63.49	63.20	1	21,520	0.00%
2021/08/18	6	64.33	7	65.23	67.00	-1	21,600	0.00%
2021/08/17	16	66.83	14	64.36	64.50	2	21,796	0.01%
2021/08/16	9	68.43	17	68.56	68.40	-8	22,036	-0.04%
2021/08/13	5	72.68	2	72.60	72.20	3	22,349	0.01%
2021/08/12	4	72.15	1	73.80	74.10	3	22,842	0.01%
2021/08/11	2	73.35	1	74.00	71.50	1	23,280	0.00%
2021/08/06	3	74.20	5	75.26	73.70	-2	23,956	-0.01%
2021/08/05	0	0.00	1	75.50	74.20	-1	24,359	0.00%
2021/08/04	1	76.50	1	76.00	76.10	0	24,634	0.00%
2021/07/30	7.2	75.79	8	76.98	75.80	-0.8	26,449	0.00%
2021/07/29	0	0.00	6.1	73.71	75.00	-6.1	27,183	-0.02%
2021/07/28	10	72.16	10	73.59	72.50	0	27,871	0.00%
2021/07/27	0	0.00	1	73.30	72.10	-1	28,415	0.00%
2021/07/26	1	75.00	0	0.00	74.70	1	29,154	0.00%
2021/07/23	3	72.70	5	74.00	73.80	-2	29,831	-0.01%
2021/07/22	9.1	72.05	7	71.30	71.70	2.1	30,155	0.01%
2021/07/21	7	73.69	10	74.95	73.30	-3	30,639	-0.01%
2021/07/20	15	76.95	11	77.83	76.80	4	30,768	0.01%
2021/07/19	6	77.23	12	75.16	79.40	-6	30,883	-0.02%
2021/07/16	12	73.65	5	74.46	74.00	7	31,277	0.02%
2021/07/15	18	74.31	7	74.44	74.80	11	31,829	0.03%
2021/07/14	7.1	71.44	21	74.70	72.00	-13.9	31,954	-0.04%
2021/07/13	5.7	78.74	4	76.85	75.60	1.7	32,305	0.01%
2021/07/09	28.7	82.81	5	81.84	81.10	23.7	33,246	0.07%
2021/07/08	19	85.03	10	85.23	83.60	9	34,034	0.03%
2021/07/07	35	83.87	58	83.82	84.00	-23	33,763	-0.07%
2021/07/06	14	87.66	19	88.14	87.80	-5	33,327	-0.02%
2021/07/05	61	89.71	26	89.21	85.80	35	32,680	0.11%
2021/07/02	8	84.24	23.1	85.27	86.60	-15.1	31,335	-0.05%
2021/07/01	11	79.65	101	81.89	78.80	-90	30,621	-0.29%	大賣/
2021/06/30	102.1	80.30	116	85.72	79.80	-13.9	30,088	-0.05%	大買/大賣/
2021/06/29	17	78.26	29	79.32	80.20	-12	28,815	-0.04%
2021/06/28	7	72.01	28	72.93	74.30	-21	27,622	-0.08%
2021/06/25	2	68.05	4	68.23	67.60	-2	26,994	-0.01%
2021/06/24	24	68.11	11	66.97	66.80	13	26,720	0.05%
2021/06/23	16	68.93	22	69.14	65.60	-6	26,441	-0.02%
2021/06/22	3	68.23	18	69.24	69.50	-15	25,722	-0.06%
2021/06/21	14	64.09	0	0.00	63.20	14	24,893	0.06%
2021/06/17	6	65.93	7	64.73	64.70	-1	24,687	0.00%
2021/06/16	1	66.50	11	66.14	64.30	-10	24,501	-0.04%
2021/06/15	11	65.73	5	65.30	65.80	6	24,374	0.02%
2021/06/11	2	66.00	3	64.97	64.10	-1	24,239	0.00%
2021/06/08	1	67.30	1	65.50	65.50	0	23,840	0.00%
2021/06/07	101	65.36	1	67.10	65.20	100	23,766	0.42%	大買/
2021/06/04	12	67.11	15	67.71	66.30	-3	23,647	-0.01%
2021/06/03	6	66.93	2	68.05	66.70	4	23,600	0.02%
2021/06/02	14	66.95	8	66.75	67.00	6	23,249	0.03%
2021/06/01	6	64.22	4	65.55	65.60	2	22,815	0.01%
2021/05/31	39	67.97	9	67.44	64.20	30	22,585	0.13%
2021/05/28	5	63.36	6	62.92	64.40	-1	21,715	0.00%
2021/05/27	2	59.40	24	59.71	58.60	-22	21,116	-0.10%
2021/05/26	0	0.00	1	56.30	57.80	-1	20,697	0.00%
2021/05/25	23	58.45	6	58.02	56.80	17	20,585	0.08%
2021/05/24	4	59.48	7	60.00	58.80	-3	20,330	-0.01%
2021/05/21	3	59.23	2	57.60	60.70	1	20,101	0.00%
2021/05/20	84	60.13	74	61.33	57.20	10	19,706	0.05%
2021/05/19	36	60.26	45	60.99	61.70	-9	19,174	-0.05%
2021/05/18	10	56.10	57	53.74	56.10	-47	18,723	-0.25%
2021/05/17	63	52.59	6	54.90	51.00	57	18,450	0.31%
2021/05/14	5	58.90	2	55.70	56.60	3	18,170	0.02%
2021/05/13	11	59.95	85	59.92	60.20	-74	17,761	-0.42%
2021/05/12	14	69.65	16	70.46	65.10	-2	17,309	-0.01%
2021/05/11	15	76.01	8	77.85	72.30	7	16,971	0.04%
2021/05/10	56	78.93	58	80.05	80.20	-2	16,146	-0.01%
2021/05/07	21	73.88	0.2	73.80	75.80	20.9	15,440	0.14%
2021/05/06	120	78.12	63	77.13	73.90	57	14,956	0.38%	大買/
2021/05/05	11	72.79	9	74.18	74.60	2	13,962	0.01%
2021/05/04	16.1	72.77	17	71.08	69.30	-1	13,185	-0.01%
2021/05/03	39.1	80.55	24.1	79.73	72.60	15.1	12,523	0.12%
2021/04/29	3	79.07	25	79.37	80.50	-22	11,674	-0.19%
2021/04/28	23	71.22	4	71.33	73.20	19	10,831	0.18%
2021/04/27	17	69.41	15	69.52	70.60	2	10,422	0.02%
2021/04/26	6.1	63.43	8	62.19	66.50	-2	9,804	-0.02%
2021/04/23	11	59.88	3.1	60.22	60.50	7.9	9,449	0.08%
2021/04/22	12.1	61.35	20	62.18	59.30	-7.9	9,050	-0.09%
2021/04/21	24	58.56	15	58.46	58.90	9	8,305	0.11%
2021/04/20	5	54.44	12	53.50	56.70	-7	7,636	-0.09%
2021/04/19	15	54.99	9	55.80	55.00	6	7,276	0.08%
2021/04/16	19	52.94	21	52.92	53.00	-2	6,608	-0.03%
2021/04/15	73	50.29	141	51.52	52.00	-68	5,951	-1.14%	大賣/
2021/04/14	4	46.83	143	48.70	48.00	-139	5,075	-2.74%	大賣/鉅額交易
2021/04/13	50	45.08	2	44.20	44.65	48	4,123	1.16%
2021/04/08	5	44.90	6	44.65	44.50	-1	3,910	-0.03%
2021/04/06	2	41.65	11	41.85	41.95	-9	3,846	-0.23%
2021/04/01	0	0.00	10	40.45	40.45	-10	3,714	-0.27%
2021/03/31	0	0.00	1	40.05	39.65	-1	3,666	-0.03%
2021/03/29	0	0.00	2	39.90	39.35	-2	3,761	-0.05%
2021/03/24	1	38.80	0	0.00	38.80	1	4,457	0.02%
2021/03/23	6	39.05	0	0.00	39.15	6	4,470	0.13%
2021/03/22	0	0.00	2	39.48	39.50	-2	4,477	-0.04%
2021/03/19	10	39.30	0	0.00	39.05	10	4,517	0.22%
2021/03/17	1	39.25	0	0.00	39.30	1	4,842	0.02%
2021/03/16	32	39.08	0	0.00	38.95	32	5,185	0.62%
2021/03/12	13	39.90	1	39.80	40.00	12	5,093	0.24%
2021/03/11	12	40.05	0	0.00	39.95	12	5,153	0.23%
2021/03/10	0	0.00	10	41.05	41.15	-10	5,110	-0.20%
2021/03/09	1	40.40	1	41.50	39.40	0	4,971	0.00%
2021/03/05	1	38.80	0	0.00	38.85	1	4,875	0.02%
2021/03/04	0	0.00	2	39.95	39.65	-2	4,933	-0.04%
2021/03/03	1	39.00	0	0.00	39.15	1	4,974	0.02%
2021/03/02	2	38.65	0	0.00	38.55	2	5,172	0.04%
2021/02/26	2	39.55	1	40.30	39.30	1	5,475	0.02%
2021/02/25	0	0.00	4	39.71	39.70	-4	5,626	-0.07%
2021/02/24	14	39.61	0	0.00	38.80	14	5,682	0.25%
2021/02/23	1	40.00	16	39.87	39.80	-15	5,640	-0.27%
2021/02/22	24	38.84	9	38.96	39.00	15	5,517	0.27%
2021/02/19	1	37.75	0	0.00	37.75	1	5,449	0.02%
2021/02/18	20	37.76	23	37.66	37.85	-3	5,430	-0.06%
2021/02/05	2	35.70	10	35.70	35.70	-8	5,386	-0.15%
2021/02/04	0	0.00	11	35.42	35.50	-11	5,428	-0.20%
2021/01/27	1	34.45	0	0.00	34.75	1	5,411	0.02%
2021/01/26	1	35.00	0	0.00	35.05	1	5,401	0.02%
2021/01/25	0	0.00	2	36.38	35.95	-2	5,398	-0.04%
2021/01/22	0	0.00	3	35.33	35.45	-3	5,375	-0.06%
2021/01/20	3	34.82	3	34.82	34.10	0	5,396	0.00%
2021/01/19	1	35.90	1	36.20	35.85	0	5,413	0.00%
2021/01/18	10	34.10	2	35.65	35.95	8	5,390	0.15%
2021/01/15	3	35.03	1	35.35	35.05	2	5,355	0.04%
2021/01/14	3	36.07	1	36.00	36.10	2	5,286	0.04%
2021/01/13	1	36.55	0	0.00	36.65	1	5,201	0.02%
2021/01/12	7	37.22	1	37.00	37.00	6	5,156	0.12%
2021/01/11	1	38.70	0	0.00	38.65	1	5,091	0.02%
2021/01/07	1	39.75	0	0.00	39.40	1	5,063	0.02%
2021/01/06	6	39.35	6	40.55	39.35	0	5,041	0.00%
2021/01/05	10	39.80	2.2	40.44	40.70	7.8	4,969	0.16%
2021/01/04	7	39.60	1	40.10	39.65	6	4,893	0.12%
2020/12/31	1	39.10	1	39.60	39.45	0	4,881	0.00%
2020/12/29	0	0.00	4.3	40.77	39.80	-4.3	4,849	-0.09%
2020/12/28	9	39.21	0	0.00	39.00	9	4,740	0.19%
2020/12/25	6	39.15	0	0.00	39.15	6	4,718	0.13%
2020/12/24	3.5	39.15	0	0.00	38.90	3.5	4,704	0.07%
2020/12/23	2	39.28	0	0.00	39.70	2	4,672	0.04%
2020/12/22	11	42.27	12	43.00	40.30	-1	4,695	-0.02%
2020/12/21	0	0.00	3.5	40.37	40.75	-3.5	4,377	-0.08%
2020/12/18	0	0.00	4	38.95	39.10	-4	4,170	-0.10%
2020/12/16	1	38.25	1	38.70	38.20	0	4,175	0.00%
2020/12/15	23	38.19	6	38.32	37.90	17	4,254	0.40%
2020/12/14	2	38.35	6	38.82	38.55	-4	4,332	-0.09%
2020/12/11	30.5	38.82	2	39.60	38.70	28.5	4,395	0.65%
2020/12/10	2	39.75	13	39.73	41.00	-11	4,124	-0.27%
2020/12/08	2	37.90	0	0.00	38.20	2	4,061	0.05%
2020/12/07	2	38.15	1	39.50	38.55	1	4,055	0.02%
2020/12/04	1	38.30	11	38.57	38.80	-10	4,018	-0.25%
2020/12/03	0	0.00	4	38.16	37.95	-4	4,028	-0.10%
2020/12/02	2	37.23	0	0.00	37.45	2	4,193	0.05%
2020/12/01	4	37.78	1	38.05	37.60	3	4,159	0.07%
2020/11/30	4	38.64	0	0.00	38.85	4	4,119	0.10%
2020/11/27	4	38.45	0	0.00	38.70	4	4,081	0.10%
2020/11/26	3	38.00	6	38.22	38.45	-3	3,993	-0.08%
2020/11/25	1	37.45	51	37.33	36.85	-50	3,842	-1.30%
2020/11/24	1	35.40	21	34.87	35.15	-20	3,510	-0.57%
2020/11/23	6	33.55	7	33.76	33.95	-1	3,344	-0.03%
2020/11/20	0	0.00	2	32.85	32.90	-2	3,234	-0.06%
2020/11/18	0	0.00	1	32.70	32.20	-1	3,217	-0.03%
2020/11/16	3	32.27	0	0.00	32.25	3	3,263	0.09%
2020/11/13	0	0.00	5	32.69	32.80	-5	3,252	-0.15%
2020/11/12	8	32.21	0	0.00	31.95	8	3,257	0.25%
2020/11/11	0	0.00	3	32.67	32.90	-3	3,205	-0.09%
2020/11/10	1	31.70	0	0.00	31.70	1	3,157	0.03%
2020/11/03	0	0.00	21	32.16	31.85	-21	3,434	-0.61%
2020/10/30	2	31.55	0	0.00	31.40	2	3,412	0.06%
2020/10/29	1	31.65	0	0.00	32.20	1	3,392	0.03%
2020/10/27	0	0.00	5	32.46	32.70	-5	3,335	-0.15%
2020/10/26	0	0.00	1	31.75	31.45	-1	3,271	-0.03%
2020/10/23	0	0.00	2	31.33	31.25	-2	3,272	-0.06%
2020/10/22	2	30.58	1	30.80	30.30	1	3,270	0.03%
2020/10/21	20	30.99	0	0.00	31.15	20	3,247	0.62%
2020/10/16	3	31.27	0	0.00	30.90	3	3,292	0.09%
2020/10/15	1	32.10	0	0.00	31.95	1	3,264	0.03%
2020/10/13	1	32.05	1	32.50	32.50	0	3,236	0.00%
2020/10/08	1	32.20	0	0.00	32.35	1	3,208	0.03%
2020/10/07	23	32.59	34	32.59	32.60	-11	3,196	-0.34%
2020/10/06	30	32.12	3	32.30	32.50	27	3,159	0.85%
2020/09/29	1	30.20	0	0.00	30.25	1	3,103	0.03%
2020/09/25	10	30.59	3	31.50	30.45	7	3,080	0.23%
2020/09/24	3	30.92	1	31.50	30.65	2	2,972	0.07%
2020/09/23	3	32.03	1	32.05	32.25	2	2,879	0.07%
2020/09/22	11	32.82	0	0.00	32.70	11	2,823	0.39%
2020/09/21	1	33.30	1	34.25	33.25	0	2,760	0.00%
2020/09/18	5	34.45	31	34.60	34.35	-26	2,708	-0.96%
2020/09/17	3	33.45	5	34.35	34.45	-2	2,603	-0.08%
2020/09/16	0	0.00	15	33.40	33.30	-15	2,459	-0.61%
2020/09/15	0	0.00	2	31.45	31.30	-2	2,326	-0.09%
2020/09/14	1	32.50	1	32.50	31.95	0	2,295	0.00%
2020/09/11	23	33.49	22	34.01	32.15	1	2,227	0.04%
2020/09/09	0	0.00	4	32.14	31.95	-4	1,909	-0.21%
2020/09/08	7	31.96	0	0.00	31.25	7	1,870	0.37%
2020/09/07	19	33.26	25	33.41	32.80	-6	1,799	-0.33%
2020/09/04	16	30.24	0	0.00	30.80	16	1,598	1.00%
2020/09/03	40	30.70	0	0.00	30.70	40	1,575	2.54%
2020/09/02	0	0.00	1	30.35	31.00	-1	1,534	-0.07%
2020/08/31	0	0.00	2	29.80	29.85	-2	1,474	-0.14%
2020/08/27	1	28.90	2	29.95	29.05	-1	1,410	-0.07%
2020/08/24	1	28.20	1	28.90	28.95	0	1,346	0.00%
2020/08/21	0	0.00	2	28.50	28.90	-2	1,357	-0.15%
2020/08/20	2	27.40	1	27.50	27.40	1	1,331	0.08%
2020/08/19	2	28.90	0	0.00	28.75	2	1,286	0.16%
2020/08/18	1	29.20	1	29.95	29.15	0	1,266	0.00%
2020/08/14	0	0.00	3	29.37	29.70	-3	1,218	-0.25%
2020/08/13	2	28.63	0	0.00	28.80	2	1,195	0.17%
2020/08/12	3	29.23	0	0.00	29.15	3	1,174	0.26%
2020/08/10	0	0.00	23	29.00	29.40	-23	981	-2.34%
2020/08/06	1	26.45	0	0.00	26.45	1	880	0.11%
2020/07/31	1	26.25	1	26.65	26.65	0	876	0.00%
2020/07/30	0	0.00	11	26.86	26.85	-11	889	-1.24%
2020/07/29	0	0.00	3	25.80	25.95	-3	899	-0.33%
2020/07/28	3	25.10	1	25.50	24.80	2	888	0.22%
2020/07/27	2	25.90	0	0.00	25.80	2	882	0.23%
2020/07/24	0	0.00	2	26.80	26.40	-2	875	-0.23%
2020/07/23	0	0.00	3	25.90	26.00	-3	832	-0.36%
2020/07/22	0	0.00	2	25.60	25.60	-2	833	-0.24%
2020/07/21	0	0.00	32	25.10	25.10	-32	824	-3.88%
2020/07/17	0	0.00	1	25.40	24.90	-1	823	-0.12%
2020/07/16	0	0.00	71	24.98	24.85	-71	816	-8.70%
2020/07/14	1	24.85	3	24.75	24.55	-2	801	-0.25%
2020/07/09	0	0.00	1	25.50	25.35	-1	792	-0.13%
2020/07/08	21	25.14	0	0.00	25.15	21	790	2.66%
2020/07/07	2	25.05	0	0.00	25.20	2	791	0.25%
2020/07/03	2	25.05	0	0.00	25.20	2	801	0.25%
2020/07/02	0	0.00	1	25.20	25.20	-1	813	-0.12%
2020/06/29	2	24.75	0	0.00	24.80	2	821	0.24%
2020/06/19	1	25.10	0	0.00	25.10	1	894	0.11%
2020/06/16	10	25.40	0	0.00	25.55	10	960	1.04%
2020/06/15	4	25.41	0	0.00	25.40	4	1,047	0.38%
2020/06/11	3	26.08	0	0.00	25.60	3	1,153	0.26%
2020/06/08	0	0.00	2	26.58	26.65	-2	1,222	-0.16%
2020/06/05	1	25.75	0	0.00	25.70	1	1,190	0.08%
2020/06/04	1	25.30	0	0.00	25.25	1	1,195	0.08%
2020/06/03	0	0.00	1	25.70	25.55	-1	1,204	-0.08%
2020/06/02	0	0.00	1	25.20	25.25	-1	1,199	-0.08%
2020/05/29	2	24.78	0	0.00	24.65	2	1,195	0.17%
2020/05/28	0	0.00	3	25.28	25.30	-3	1,178	-0.25%
2020/05/20	1	23.80	0	0.00	23.75	1	1,178	0.08%
2020/05/19	0	0.00	2	24.00	24.00	-2	1,178	-0.17%
2020/05/18	1	23.40	1	24.00	23.80	0	1,180	0.00%
2020/05/15	1	23.40	0	0.00	23.60	1	1,182	0.08%
2020/05/14	1	24.05	0	0.00	23.85	1	1,179	0.08%
2020/05/11	0	0.00	3	24.78	24.85	-3	1,183	-0.25%
2020/05/06	1	24.35	0	0.00	24.25	1	1,201	0.08%
2020/05/05	1	23.70	1	24.60	24.95	0	1,184	0.00%
2020/05/04	2	23.53	0	0.00	23.65	2	1,163	0.17%
2020/04/30	0	0.00	1	24.30	24.00	-1	1,171	-0.09%
2020/04/29	0	0.00	2	23.15	23.30	-2	1,184	-0.17%
2020/04/27	0	0.00	1	22.60	22.65	-1	1,244	-0.08%
2020/04/24	1	22.10	0	0.00	22.00	1	1,238	0.08%
2020/04/21	2	22.55	0	0.00	22.40	2	1,263	0.16%
2020/04/14	0	0.00	1	22.50	22.50	-1	1,399	-0.07%
2020/04/13	1	21.95	0	0.00	22.15	1	1,403	0.07%
2020/04/08	0	0.00	2	21.90	22.30	-2	1,448	-0.14%
2020/04/06	1	21.10	0	0.00	21.35	1	1,501	0.07%
2020/04/01	0	0.00	1	21.70	21.55	-1	1,513	-0.07%
2020/03/27	2	21.13	0	0.00	20.80	2	1,517	0.13%
2020/03/25	1	21.30	2	21.83	21.75	-1	1,509	-0.07%
2020/03/23	14	19.19	3	19.62	19.70	11	1,479	0.74%
2020/03/20	0	0.00	6	18.85	18.85	-6	1,484	-0.40%
2020/03/19	32	17.10	2	17.40	17.15	30	1,537	1.95%
2020/03/18	7	20.29	0	0.00	19.00	7	1,500	0.47%
2020/03/17	12	20.90	4	20.90	20.90	8	1,456	0.55%
2020/03/16	4	23.61	7	23.80	23.20	-3	1,390	-0.22%
2020/03/13	31	24.10	1	24.25	24.10	30	1,365	2.20%
2020/03/12	3	26.95	0	0.00	26.70	3	1,304	0.23%
2020/03/11	31	28.00	0	0.00	28.20	31	1,280	2.42%
2020/03/09	2	28.20	0	0.00	28.20	2	1,257	0.16%
2020/03/04	0	0.00	8	29.03	29.10	-8	1,246	-0.64%
2020/03/03	0	0.00	1	29.30	29.20	-1	1,244	-0.08%
2020/02/27	0	0.00	3	30.05	29.25	-3	1,266	-0.24%
2020/02/19	0	0.00	1	30.10	30.15	-1	1,242	-0.08%
2020/02/18	0	0.00	3	29.83	29.95	-3	1,240	-0.24%
2020/02/13	0	0.00	2	29.40	29.20	-2	1,241	-0.16%
2020/02/10	0	0.00	1	29.20	28.80	-1	1,235	-0.08%
2020/02/07	3	29.72	1	30.40	29.55	2	1,225	0.16%
2020/02/06	1	30.35	0	0.00	30.50	1	1,216	0.08%
2020/02/04	5	31.03	2	30.90	30.90	3	1,199	0.25%
2020/02/03	30	31.00	0	0.00	31.15	30	1,187	2.53%
2020/01/31	0	0.00	3	31.32	31.70	-3	1,161	-0.26%
2020/01/30	3	30.42	0	0.00	30.50	3	1,124	0.27%
2020/01/16	1	32.95	1	32.75	32.80	0	1,074	0.00%
2020/01/13	2	32.25	2	32.10	32.10	0	1,034	0.00%
2020/01/06	2	31.30	2	31.30	31.30	0	929	0.00%
2019/12/31	0	0.00	1	31.80	31.50	-1	875	-0.11%
2019/12/27	0	0.00	2	30.90	30.85	-2	795	-0.25%
2019/12/24	1	30.60	0	0.00	30.50	1	769	0.13%
2019/12/19	1	31.40	0	0.00	31.00	1	735	0.14%
2019/12/18	0	0.00	5	31.10	31.15	-5	726	-0.69%
2019/12/03	3	28.00	3	28.05	28.00	0	592	0.00%
2019/11/08	1	28.90	1	28.90	28.75	0	737	0.00%
2019/10/22	0	0.00	49	29.34	29.25	-49	859	-5.70%
2019/10/18	0	0.00	1	29.10	29.50	-1	874	-0.11%
2019/10/15	0	0.00	10	28.25	28.25	-10	921	-1.09%
2019/10/02	0	0.00	1	29.00	28.90	-1	980	-0.10%
2019/09/27	0	0.00	10	28.70	28.50	-10	980	-1.02%
2019/09/20	0	0.00	10	28.70	28.70	-10	956	-1.05%
2019/09/06	1	28.15	0	0.00	28.15	1	959	0.10%
2019/09/05	1	28.65	0	0.00	28.20	1	952	0.11%
2019/09/04	0	0.00	2	28.30	28.30	-2	944	-0.21%
2019/09/03	2	27.80	0	0.00	27.80	2	937	0.21%
2019/08/20	1	26.55	0	0.00	26.75	1	948	0.11%
2019/08/15	0	0.00	2	27.90	26.50	-2	918	-0.22%
2019/08/12	5	28.75	0	0.00	28.70	5	884	0.57%
2019/08/08	1	28.85	0	0.00	29.00	1	885	0.11%
2019/08/07	2	28.60	2	28.80	28.70	0	887	0.00%
2019/08/06	1	28.40	0	0.00	28.55	1	894	0.11%
2019/08/05	2	29.70	0	0.00	29.05	2	898	0.22%
2019/08/02	1	30.15	1	29.90	29.90	0	892	0.00%
2019/07/30	0	0.00	5	31.65	30.95	-5	885	-0.56%
2019/07/19	1	30.90	0	0.00	31.15	1	832	0.12%
2019/07/17	1	30.95	32	31.01	31.05	-31	798	-3.88%
2019/05/31	1	31.35	1	31.20	31.00	0	1,241	0.00%
2019/05/29	0	0.00	1	31.45	31.10	-1	1,283	-0.08%
2019/05/24	0	0.00	1	30.85	30.85	-1	1,323	-0.08%
2019/05/21	18	30.95	18	30.81	30.90	0	1,376	0.00%
2019/05/20	1	30.80	0	0.00	30.70	1	1,438	0.07%
2019/05/16	2	29.50	2	29.90	29.90	0	1,444	0.00%
2019/05/15	2	29.55	2	29.80	29.80	0	1,455	0.00%
2019/05/02	1	30.85	0	0.00	30.90	1	1,741	0.06%
2019/04/26	1	30.25	0	0.00	30.15	1	1,747	0.06%
2019/04/18	1	30.25	0	0.00	30.50	1	1,782	0.06%
2019/04/17	1	30.65	0	0.00	30.80	1	1,785	0.06%
2019/04/16	0	0.00	0	30.95	30.90	0	1,793	0.00%
2019/04/15	1	30.80	0	0.00	31.20	1	1,821	0.05%
2019/04/10	1	31.80	0	0.00	31.70	1	1,801	0.06%
2019/04/01	0	0.00	5	32.56	32.65	-5	1,799	-0.28%
2019/03/29	10	32.70	0	0.00	32.65	10	1,896	0.53%
2019/03/22	0	0.00	1	33.80	33.35	-1	1,991	-0.05%
2019/03/21	4	33.61	1	33.85	33.55	3	1,984	0.15%
2019/03/20	2	33.18	1	33.35	33.25	1	1,958	0.05%
2019/03/19	0	0.00	1	34.20	33.90	-1	1,903	-0.05%
2019/03/18	1	34.05	0	0.00	34.10	1	1,888	0.05%
2019/03/15	0	0.00	20	33.64	33.80	-20	1,858	-1.08%
2019/03/14	1	32.90	0	0.00	32.85	1	1,802	0.06%
2019/03/11	0	0.00	1	32.60	32.60	-1	1,857	-0.05%
2019/03/07	0	0.00	3	32.60	32.10	-3	1,949	-0.15%
2019/03/06	3	32.70	2	33.00	32.70	1	1,963	0.05%
2019/03/05	2	32.93	1	33.00	33.00	1	1,977	0.05%
2019/03/04	0	0.00	3	32.70	33.00	-3	1,990	-0.15%
2019/02/26	0	0.00	1	32.80	32.55	-1	2,100	-0.05%
2019/02/25	1	32.70	4	32.78	32.70	-3	2,095	-0.14%
2019/02/22	2	32.45	1	32.40	32.40	1	2,085	0.05%
2019/02/21	0	0.00	1	32.65	32.35	-1	2,084	-0.05%
2019/02/20	4	32.31	2	32.50	32.35	2	2,091	0.10%
2019/02/19	1	32.25	0	0.00	32.25	1	2,107	0.05%
2019/02/18	0	0.00	14	31.40	31.65	-14	2,156	-0.65%
2019/02/15	7	31.33	2	31.45	31.10	5	2,327	0.21%
2019/02/14	30	31.50	0	0.00	31.45	30	2,362	1.27%
2019/02/13	12	31.63	0	0.00	31.65	12	2,380	0.50%
2019/02/12	6	31.36	6	31.69	31.75	0	2,403	0.00%
2019/02/11	1	32.35	1	31.70	31.70	0	2,402	0.00%
2019/01/30	0	0.00	1	32.50	32.30	-1	2,353	-0.04%
2019/01/24	0	0.00	2	32.25	31.75	-2	2,469	-0.08%
2019/01/23	0	0.00	10	30.75	30.60	-10	2,408	-0.42%
2019/01/08	0	0.00	5	31.60	31.65	-5	2,978	-0.17%
2019/01/07	0	0.00	1	31.10	31.15	-1	3,001	-0.03%
2019/01/03	1	30.80	0	0.00	30.60	1	3,196	0.03%
2019/01/02	5	31.15	1	31.10	31.10	4	3,279	0.12%
2018/12/25	0	0.00	5	31.20	31.20	-5	3,912	-0.13%
2018/12/24	6	32.38	0	0.00	31.70	6	4,019	0.15%
2018/12/22	3	32.28	1	32.40	32.00	2	4,175	0.05%
2018/12/20	0	0.00	3	30.55	30.20	-3	4,750	-0.06%
2018/12/19	4	30.15	0	0.00	30.40	4	5,218	0.08%
2018/12/13	1	31.80	0	0.00	31.65	1	6,666	0.02%
2018/12/06	8	31.90	0	0.00	31.80	8	7,305	0.11%
2018/12/05	10	32.60	0	0.00	32.55	10	7,288	0.14%
2018/12/04	0	0.00	3	33.60	33.20	-3	7,306	-0.04%
2018/11/29	39	32.49	10	32.50	32.00	29	7,271	0.40%
2018/11/28	10	32.05	0	0.00	32.15	10	7,251	0.14%
2018/11/26	3	32.35	1	31.55	32.60	2	7,229	0.03%
2018/11/23	10	32.43	0	0.00	32.30	10	7,153	0.14%
2018/11/22	10	33.73	0	0.00	33.10	10	7,104	0.14%
2018/11/21	10	33.60	0	0.00	33.55	10	7,106	0.14%
2018/11/20	1	33.75	0	0.00	33.75	1	7,098	0.01%
2018/11/19	1	34.15	0	0.00	34.05	1	7,142	0.01%
2018/11/14	3	34.13	5	34.43	34.70	-2	7,090	-0.03%
2018/11/13	0	0.00	5	32.00	32.50	-5	6,940	-0.07%
2018/11/12	1	32.10	0	0.00	32.15	1	6,896	0.01%
2018/11/08	0	0.00	1	33.80	33.70	-1	6,882	-0.01%
2018/11/05	1	33.65	3	33.60	33.50	-2	6,873	-0.03%
2018/11/02	12	34.52	10	33.60	33.60	2	6,841	0.03%
2018/10/29	0	0.00	12	31.93	32.10	-12	6,710	-0.18%
2018/10/25	0	0.00	3	32.05	32.00	-3	6,643	-0.05%
2018/10/23	2	35.20	0	0.00	35.00	2	6,544	0.03%
2018/10/18	3	36.15	0	0.00	36.10	3	6,551	0.05%
2018/10/12	40	36.29	0	0.00	37.20	40	6,407	0.62%
2018/10/11	0	0.00	2	35.85	35.45	-2	6,363	-0.03%
2018/10/09	1	40.35	82	39.49	39.15	-81	6,285	-1.29%
2018/10/08	1	40.10	0	0.00	39.70	1	6,244	0.02%
2018/10/04	2	41.73	2	41.65	41.50	0	6,058	0.00%
2018/10/03	10	42.73	16	42.66	40.80	-6	5,932	-0.10%
2018/10/02	3	44.10	4	43.83	43.70	-1	5,675	-0.02%
2018/10/01	7	44.14	14	44.84	44.85	-7	5,602	-0.12%
2018/09/28	11	45.69	25	46.91	45.10	-14	5,451	-0.26%
2018/09/27	85	46.70	63	47.08	46.60	22	5,147	0.43%
2018/09/26	69	46.29	36	46.19	46.90	33	4,805	0.69%
2018/09/25	41	45.87	52	44.54	46.40	-11	4,335	-0.25%
2018/09/21	12	41.90	232	41.80	42.30	-220	3,498	-6.29%	大賣/鉅額交易
2018/09/20	202	39.16	5	39.62	39.80	197	3,132	6.29%	大買/鉅額交易
2018/09/19	11	38.73	3	39.02	38.65	8	2,957	0.27%
2018/09/18	1	38.60	0	0.00	38.50	1	2,880	0.03%
2018/09/17	10	38.10	6	38.14	38.00	4	2,791	0.14%
2018/09/13	34	36.68	0	0.00	36.75	34	2,680	1.27%
2018/09/12	100	35.13	101	35.35	36.10	-1	2,597	-0.04%	大賣/
2018/09/10	0	0.00	3	34.05	33.95	-3	2,706	-0.11%
2018/09/05	3	35.45	3	35.27	35.20	0	3,147	0.00%
2018/09/04	1	34.85	0	0.00	34.85	1	3,190	0.03%
2018/09/03	0	0.00	2	35.15	34.80	-2	3,222	-0.06%
2018/08/23	0	0.00	2	37.40	37.40	-2	3,634	-0.06%
2018/08/15	0	0.00	6	36.30	35.85	-6	3,712	-0.16%
2018/08/14	0	0.00	2	36.70	36.95	-2	3,765	-0.05%
2018/08/13	0	0.00	10	37.00	36.75	-10	3,833	-0.26%
2018/08/10	1	38.50	1	38.25	38.20	0	3,843	0.00%
2018/08/09	0	0.00	10	38.30	38.45	-10	3,880	-0.26%
2018/08/07	1	38.45	0	0.00	38.10	1	4,197	0.02%
2018/07/31	1	38.50	0	0.00	38.20	1	4,835	0.02%
2018/07/30	2	38.33	1	38.70	38.25	1	4,957	0.02%
2018/07/27	7	38.39	0	0.00	38.20	7	5,125	0.14%
2018/07/26	0	0.00	1	38.60	38.50	-1	5,470	-0.02%
2018/07/25	0	0.00	2	36.75	36.85	-2	5,771	-0.03%
2018/07/23	1	35.35	0	0.00	34.90	1	6,309	0.02%
2018/07/20	0	0.00	5	35.86	35.05	-5	6,820	-0.07%
2018/07/18	8	36.73	6	36.63	36.55	2	7,800	0.03%
2018/07/17	7	39.30	8	39.31	39.10	-1	8,181	-0.01%
2018/07/13	2	38.63	0	0.00	38.50	2	8,730	0.02%
2018/07/11	0	0.00	1	38.65	38.65	-1	9,318	-0.01%
2018/07/10	1	38.35	2	38.55	38.50	-1	9,545	-0.01%
2018/07/09	1	38.55	0	0.00	39.25	1	9,777	0.01%
2018/07/05	0	0.00	2	38.45	37.65	-2	10,533	-0.02%
2018/06/29	0	0.00	1	38.95	38.90	-1	12,681	-0.01%
2018/06/28	5	38.78	7	38.30	38.30	-2	13,707	-0.01%
2018/06/27	1	38.85	0	0.00	38.45	1	14,509	0.01%
2018/06/26	0	0.00	5	38.20	37.90	-5	14,969	-0.03%
2018/06/25	12	40.17	1	39.00	38.60	11	14,985	0.07%
2018/06/22	0	0.00	5	40.50	40.35	-5	14,959	-0.03%
2018/06/21	1	41.25	0	0.00	40.70	1	14,952	0.01%
2018/06/20	2	40.73	0	0.00	41.05	2	14,944	0.01%
2018/06/19	25	43.11	3	42.98	41.90	22	14,860	0.15%
2018/06/15	10	41.70	15	41.90	41.35	-5	14,688	-0.03%
2018/06/14	12	43.07	27	43.66	41.80	-15	14,634	-0.10%
2018/06/13	32	42.19	10	41.67	43.00	22	14,427	0.15%
2018/06/12	16	40.60	1	40.90	40.55	15	14,155	0.11%
2018/06/11	2	41.20	1	41.60	41.50	1	14,102	0.01%
2018/06/08	1	41.55	0	0.00	40.60	1	14,092	0.01%
2018/06/07	11	41.70	1	41.70	41.40	10	14,066	0.07%
2018/06/06	2	41.70	0	0.00	41.70	2	14,083	0.01%
2018/06/05	0	0.00	2	41.65	41.50	-2	14,052	-0.01%
2018/06/04	24	42.25	6	41.89	41.65	18	13,996	0.13%
2018/06/01	0	0.00	2	41.65	41.45	-2	13,910	-0.01%
2018/05/31	0	0.00	12	40.58	40.00	-12	13,811	-0.09%
2018/05/30	1	40.90	1	41.15	40.80	0	13,763	0.00%
2018/05/29	0	0.00	20	42.08	41.80	-20	13,790	-0.15%
2018/05/25	1	41.40	0	0.00	41.30	1	13,857	0.01%
2018/05/24	2	41.85	0	0.00	41.80	2	13,877	0.01%
2018/05/21	0	0.00	4	42.43	42.35	-4	13,977	-0.03%
2018/05/16	0	0.00	2	41.80	41.55	-2	13,931	-0.01%
2018/05/15	3	42.05	0	0.00	41.90	3	14,067	0.02%
2018/05/14	2	39.50	0	0.00	39.85	2	13,964	0.01%
2018/05/11	1	40.90	2	40.23	39.20	-1	14,013	-0.01%
2018/05/10	2	39.50	0	0.00	39.05	2	14,003	0.01%
2018/05/09	21	39.85	21	40.28	40.50	0	13,898	0.00%
2018/05/07	0	0.00	40	40.08	39.50	-40	13,729	-0.29%
2018/05/04	64	39.56	24	39.80	39.50	40	13,639	0.29%
2018/05/03	0	0.00	2	38.80	38.85	-2	13,515	-0.01%
2018/05/02	8	42.49	1	43.80	40.35	7	13,210	0.05%
2018/04/30	4	45.00	1	46.00	44.80	3	12,872	0.02%
2018/04/27	0	0.00	1	42.60	43.95	-1	12,666	-0.01%
2018/04/26	6	44.73	1	48.40	42.60	5	12,442	0.04%
2018/04/25	3	47.60	5	48.07	47.30	-2	11,987	-0.02%
2018/04/24	30	49.44	19	49.87	48.55	11	11,725	0.09%
2018/04/23	4	47.56	4	47.78	50.00	0	10,956	0.00%
2018/04/19	3	46.32	2	46.00	45.75	1	10,238	0.01%
2018/04/18	4	44.86	16	45.37	45.05	-12	9,880	-0.12%
2018/04/17	8	45.20	4	45.44	44.20	4	9,674	0.04%
2018/04/13	1	42.70	10	42.95	42.70	-9	9,143	-0.10%
2018/04/12	16	44.69	21	45.57	45.00	-5	8,970	-0.06%
2018/04/11	48	45.31	42	45.34	45.75	6	8,742	0.07%
2018/04/10	39	45.64	25	44.80	45.80	14	8,194	0.17%
2018/04/09	32	41.90	10	43.27	44.30	22	7,423	0.30%
2018/04/03	5	39.94	5	40.02	40.30	0	7,016	0.00%
2018/04/02	13	40.64	3	39.53	39.00	10	6,619	0.15%
2018/03/31	47	39.19	35	39.46	39.70	12	6,123	0.20%
2018/03/30	24	36.31	13	36.35	37.00	11	5,122	0.21%
2018/03/29	4	33.35	13	32.62	33.65	-9	4,311	-0.21%
2018/03/28	2	31.20	10	31.30	31.35	-8	3,816	-0.21%
2018/03/27	2	30.35	0	0.00	30.70	2	3,733	0.05%
2018/03/12	1	29.60	0	0.00	29.50	1	3,579	0.03%
2018/03/09	0	0.00	10	30.00	30.00	-10	3,547	-0.28%
2018/03/08	2	30.00	0	0.00	30.00	2	3,559	0.06%
2018/03/05	3	30.73	0	0.00	30.10	3	3,595	0.08%
2018/03/02	7	31.19	0	0.00	31.15	7	3,556	0.20%
2018/03/01	2	32.10	3	31.82	31.70	-1	3,528	-0.03%
2018/02/23	5	31.51	23	31.72	31.45	-18	3,335	-0.54%
2018/02/06	0	0.00	2	30.73	29.65	-2	2,875	-0.07%
2018/02/02	20	31.20	0	0.00	30.75	20	2,687	0.74%
2018/02/01	10	30.32	8	30.45	30.45	2	2,709	0.07%
2018/01/31	1	30.95	3	30.88	31.00	-2	2,708	-0.07%
2018/01/26	2	30.30	0	0.00	30.40	2	2,522	0.08%
2018/01/22	0	0.00	3	29.55	29.55	-3	2,418	-0.12%
2018/01/11	1	29.25	1	28.85	28.90	0	2,414	0.00%
2018/01/09	1	29.15	0	0.00	29.35	1	2,372	0.04%
2018/01/02	1	28.20	1	28.40	28.70	0	2,234	0.00%