新光鋼 (2031)-兆豐-松德券商分點個股進出

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
48.10
漲跌
▼1.75
漲幅
-3.51%
成交量
1,601張
產業
上市鋼鐵類股
559人加入追蹤

立即追蹤
本地時間:13:30

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－兆豐-松德券商分點個股進出

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-松德券商分點個股進出
兆豐-松德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
2024/12/11	0	48.00	0	0.00	48.10	0	959	0.00%
2024/12/03	0	0.00	0.4	49.65	49.70	-0.4	1,000	-0.04%
2024/11/14	1	49.00	0	0.00	49.10	1	1,067	0.09%
2024/11/13	0.4	50.50	0	0.00	49.85	0.4	1,064	0.03%
2024/11/12	2	50.00	0	0.00	49.75	2	1,068	0.19%
2024/11/11	2	51.00	0	0.00	50.80	2	1,064	0.19%
2024/11/04	0	55.50	1	55.10	55.10	-1	1,184	-0.08%
2024/11/01	1	56.00	0	0.00	56.30	1	1,235	0.08%
2024/10/29	0	56.10	0	0.00	55.80	0	1,276	0.00%
2024/10/08	0	60.50	0	0.00	60.10	0	1,418	0.00%
2024/09/30	0	0.00	1	60.90	60.40	-1	1,449	-0.07%
2024/09/27	1	60.00	0	0.00	60.60	1	1,446	0.07%
2024/09/20	0	0.00	1	57.70	57.80	-1	1,605	-0.06%
2024/09/18	1	57.20	0	0.00	56.70	1	1,655	0.06%
2024/09/05	0	56.20	0	0.00	55.80	0	2,480	0.00%
2024/09/03	0	58.80	0	0.00	58.60	0	2,499	0.00%
2024/09/02	0	59.50	0	0.00	59.50	0	2,495	0.00%
2024/08/30	0	59.60	0	0.00	59.60	0	2,503	0.00%
2024/08/15	0	59.50	0	0.00	59.00	0	2,577	0.00%
2024/08/14	0	59.80	0	0.00	59.50	0	2,632	0.00%
2024/08/09	0	60.00	5	59.90	59.90	-5	2,660	-0.19%
2024/08/08	0	0.00	1	60.90	60.00	-1	2,621	-0.04%
2024/08/07	5	58.82	0	0.00	58.90	5	2,526	0.20%
2024/07/31	0	0.00	1	60.80	59.80	-1	2,497	-0.04%
2024/07/30	2	59.90	1	60.30	60.80	1	2,496	0.04%
2024/07/18	0	0.00	12	61.00	61.40	-12	2,524	-0.48%
2024/07/12	0	0.00	3	60.60	60.70	-3	2,558	-0.12%
2024/07/11	0	0.00	4	59.80	59.80	-4	2,551	-0.16%
2024/07/10	0	0.00	1	60.10	60.30	-1	2,571	-0.04%
2024/07/05	1	62.20	0	0.00	61.40	1	2,607	0.04%
2024/07/02	0	0.00	0	64.50	64.10	0	2,717	0.00%
2024/07/01	0	0.00	1	65.10	64.30	-1	2,743	-0.04%
2024/06/25	2	62.45	0	0.00	63.10	2	2,631	0.08%
2024/06/24	1	62.70	8	62.60	62.50	-7	2,618	-0.27%
2024/06/21	1	64.00	0	0.00	63.30	1	2,616	0.04%
2024/06/20	1	65.00	0	0.00	64.80	1	2,589	0.04%
2024/06/19	15	65.12	23	64.80	64.70	-8	2,578	-0.31%
2024/06/18	9	67.34	6	65.10	65.30	3	2,569	0.12%
2024/06/17	29	67.57	16.1	69.58	69.60	13	2,437	0.53%
2024/06/11	1	61.20	0	0.00	60.70	1	2,177	0.05%
2024/05/23	1	59.70	0	0.00	59.60	1	2,900	0.03%
2024/05/09	1	60.80	0	0.00	59.90	1	3,140	0.03%
2024/05/03	0	0.00	1	60.80	61.30	-1	3,063	-0.03%
2024/05/02	1	61.30	0	0.00	61.00	1	3,052	0.03%
2024/04/11	0	0.00	1	61.00	61.00	-1	2,953	-0.03%
2024/04/10	0	0.00	2	61.85	61.70	-2	2,937	-0.07%
2024/04/02	0	61.20	0	0.00	61.10	0	2,828	0.00%
2024/03/14	0	60.30	0	0.00	60.10	0	4,101	0.00%
2024/03/13	0	60.80	0	0.00	60.10	0	4,100	0.00%
2024/03/04	2	67.45	0	0.00	66.20	2	3,929	0.05%
2024/03/01	0	0.00	0.1	66.59	66.80	-0.1	3,824	0.00%
2024/02/29	1	66.50	0	66.00	66.80	1	3,755	0.03%
2024/02/27	0	0.00	5	64.52	64.80	-5	3,652	-0.14%
2024/02/23	0	0.00	3	63.00	62.80	-3	3,454	-0.09%
2024/02/21	0	59.50	0	0.00	59.30	0	3,339	0.00%
2024/02/02	0	56.70	0	0.00	56.70	0	3,154	0.00%
2024/01/16	0	54.40	0	0.00	54.80	0	3,003	0.00%
2024/01/08	0	57.00	0	0.00	56.60	0	2,987	0.00%
2024/01/03	0	56.90	0	0.00	56.40	0	2,933	0.00%
2024/01/02	0	57.50	0	0.00	57.30	0	2,907	0.00%
2023/12/27	0	0.00	4	60.70	60.60	-4	2,802	-0.14%
2023/12/25	0	0.00	0.1	62.10	60.50	-0.1	2,710	0.00%
2023/12/21	0	0.00	0.1	61.90	61.70	-0.1	2,485	0.00%
2023/12/20	4	59.63	1	60.20	60.10	3	2,332	0.13%
2023/12/19	2	56.70	2	58.73	60.10	0	2,165	0.00%
2023/12/18	1	56.40	1	58.30	58.00	0	1,870	0.00%
2023/12/15	0	0.00	1	56.00	56.40	-1	1,433	-0.07%
2023/12/14	0	0.00	2	51.70	51.30	-2	1,169	-0.17%
2023/12/12	2	51.00	0	0.00	51.30	2	1,207	0.17%
2023/12/08	0	50.90	0	0.00	51.00	0	1,210	0.00%
2023/12/06	0	51.00	0	0.00	51.70	0	1,169	0.00%
2023/12/04	0	0.00	1	51.50	51.80	-1	1,156	-0.09%
2023/11/28	0	0.00	1	49.05	49.15	-1	1,111	-0.09%
2023/11/27	0	48.70	0	0.00	48.35	0	1,108	0.00%
2023/11/24	0	48.80	0	0.00	48.75	0	1,113	0.00%
2023/11/23	0	48.80	0	0.00	48.90	0	1,122	0.00%
2023/11/17	0	48.05	0	0.00	48.20	0	1,093	0.00%
2023/11/15	0	0.00	1	47.30	47.90	-1	1,111	-0.09%
2023/11/13	0	47.00	0	0.00	46.80	0	1,125	0.00%
2023/11/10	0	47.80	0	0.00	47.75	0	1,144	0.00%
2023/11/09	1	48.05	0	0.00	47.95	1	1,162	0.09%
2023/11/07	0	46.80	0	0.00	46.90	0	1,188	0.00%
2023/10/30	0	47.40	0	0.00	47.40	0	1,604	0.00%
2023/10/18	0	46.73	0	0.00	48.20	0	1,870	0.00%
2023/10/17	0	47.40	0	0.00	47.30	0	1,861	0.00%
2023/09/26	0	48.47	0	0.00	48.00	0	1,980	0.00%
2023/09/21	0	48.80	0	0.00	49.20	0	2,008	0.00%
2023/09/18	1	49.80	0	0.00	49.95	1	2,002	0.05%
2023/08/22	0	0.00	10	46.15	45.30	-10	2,338	-0.43%
2023/08/21	0	0.00	2	46.15	46.15	-2	2,365	-0.08%
2023/08/16	4	47.35	0	0.00	47.05	4	2,653	0.15%
2023/08/14	2	49.19	0	0.00	47.85	2	2,807	0.07%
2023/08/11	2	50.30	0	0.00	49.55	2	2,793	0.07%
2023/08/09	3	51.23	0	0.00	51.00	3	2,751	0.11%
2023/08/08	2	51.60	1	52.20	51.90	1	2,717	0.04%
2023/08/07	1	51.00	0	0.00	51.80	1	2,700	0.04%
2023/08/04	0	0.00	1	53.00	52.00	-1	2,689	-0.04%
2023/08/02	5	51.30	0	0.00	50.60	5	2,621	0.19%
2023/08/01	0	0.00	5	49.65	50.00	-5	2,511	-0.20%
2023/07/26	0	0.00	2	46.78	46.80	-2	2,434	-0.08%
2023/07/18	0	0.00	1	44.10	44.25	-1	3,547	-0.03%
2023/07/12	0	0.00	2	43.35	43.15	-2	3,768	-0.05%
2023/06/07	0	0.00	100	48.99	49.05	-100	3,985	-2.51%
2023/06/02	0	0.00	59	47.80	47.70	-59	3,930	-1.50%
2023/05/29	0	0.00	2	48.85	48.80	-2	3,909	-0.05%
2023/05/26	0	0.00	10	49.70	48.90	-10	3,918	-0.26%
2023/05/25	0	0.00	0.1	50.00	50.10	-0.1	3,906	0.00%
2023/05/24	0	0.00	11	49.60	49.70	-11	3,873	-0.28%
2023/05/19	40	48.89	1	49.80	49.75	39	3,560	1.10%
2023/05/18	10	46.60	0	0.00	46.60	10	3,388	0.30%
2023/05/16	1	45.45	0	0.00	45.50	1	3,378	0.03%
2023/05/05	1	47.70	1	47.05	47.05	0	3,362	0.00%
2023/04/26	41	48.42	0	0.00	47.95	41	3,343	1.23%
2023/04/25	43	49.00	0	0.00	48.20	43	3,305	1.30%
2023/04/24	34	52.07	1	51.30	49.80	33	3,135	1.05%
2023/04/21	36	51.52	16	52.54	53.60	20	2,823	0.71%
2023/04/20	0	0.00	3	50.07	48.80	-3	2,378	-0.13%
2023/04/18	0	0.00	2	47.20	47.20	-2	2,214	-0.09%
2023/04/17	2	47.00	0	0.00	47.00	2	2,185	0.09%
2023/04/07	0	0.00	1	46.45	46.55	-1	2,195	-0.05%
2023/04/06	1	47.80	0	0.00	47.75	1	2,206	0.05%
2023/03/30	6	47.50	6	47.33	47.50	0	2,418	0.00%
2023/03/29	5	47.72	2	47.70	47.65	3	2,498	0.12%
2023/03/21	1	47.50	0	0.00	47.50	1	2,725	0.04%
2023/02/22	0.1	44.60	0	0.00	44.25	0.1	2,466	0.00%
2023/02/01	0	0.00	30	48.25	47.90	-30	2,475	-1.21%
2023/01/03	1	42.85	0	0.00	43.40	1	2,142	0.05%
2022/12/26	10	43.55	10	43.60	43.80	0	2,068	0.00%
2022/12/23	10	44.78	0	0.00	44.00	10	2,043	0.49%
2022/12/22	28	44.03	8	44.16	44.25	20	1,970	1.02%
2022/12/15	0	0.00	0.6	41.70	42.10	-0.6	1,633	-0.04%
2022/12/14	0.3	40.65	0	0.00	40.50	0.3	1,535	0.02%
2022/12/13	0	0.00	0.7	41.95	41.70	-0.7	1,483	-0.05%
2022/12/08	0	0.00	2	38.15	38.25	-2	1,353	-0.15%
2022/12/06	2	39.40	0	0.00	38.75	2	1,348	0.15%
2022/12/01	1	38.35	0	0.00	38.50	1	1,522	0.07%
2022/11/29	1	37.60	1	37.20	37.70	0	1,505	0.00%
2022/11/23	1	37.05	1	37.20	37.00	0	1,473	0.00%
2022/11/22	1	37.60	1	37.80	37.35	0	1,476	0.00%
2022/11/21	1	37.35	1	37.80	37.80	0	1,476	0.00%
2022/11/17	1	37.25	1	37.00	37.40	0	1,480	0.00%
2022/11/16	0	0.00	3	37.90	37.35	-3	1,476	-0.20%
2022/11/14	1	35.00	6	34.89	35.20	-5	1,319	-0.38%
2022/11/11	1	34.15	1	34.35	34.05	0	1,302	0.00%
2022/11/10	5	34.42	1	34.55	34.40	4	1,308	0.31%
2022/11/09	1	35.00	5	35.09	35.00	-4	1,337	-0.30%
2022/11/07	0	0.00	1	35.15	35.70	-1	1,487	-0.07%
2022/10/28	1	34.20	0	0.00	34.15	1	1,581	0.06%
2022/10/18	0	0.00	2	34.80	35.15	-2	1,805	-0.11%
2022/10/17	2	33.35	0	0.00	34.40	2	1,812	0.11%
2022/10/14	0	0.00	2	34.35	34.50	-2	1,817	-0.11%
2022/10/13	2	33.10	0	0.00	33.20	2	1,846	0.11%
2022/09/27	1	34.90	1	33.90	34.90	0	2,006	0.00%
2022/09/21	0	0.00	1	37.15	37.15	-1	2,072	-0.05%
2022/09/15	0	39.10	0	0.00	39.15	0	2,134	0.00%
2022/09/12	1	38.80	0	0.00	39.80	1	2,259	0.04%
2022/09/08	0	0.00	4	37.76	38.80	-4	2,242	-0.18%
2022/09/07	0	0.00	7	37.96	36.30	-7	2,193	-0.32%
2022/09/06	1	35.70	0	0.00	35.70	1	2,111	0.05%
2022/09/05	1	36.30	10	36.40	36.20	-9	2,131	-0.42%
2022/09/01	1	37.40	0	0.00	37.40	1	2,177	0.05%
2022/08/29	2	37.55	0	0.00	37.60	2	2,222	0.09%
2022/08/26	2	38.45	0	0.00	38.90	2	2,222	0.09%
2022/08/25	1	38.50	1	39.65	38.65	0	2,230	0.00%
2022/08/24	1	39.25	4	39.40	39.05	-3	2,223	-0.13%
2022/08/23	2	38.08	0	0.00	37.95	2	2,223	0.09%
2022/08/22	4	38.54	0	38.90	38.55	4	2,251	0.18%
2022/08/19	3	39.15	0	0.00	39.30	3	2,266	0.13%
2022/08/17	0	0.00	2	39.80	39.25	-2	2,296	-0.09%
2022/08/16	2	39.13	15	39.12	39.30	-13	2,309	-0.56%
2022/08/15	1	39.20	0	0.00	40.00	1	2,319	0.04%
2022/08/10	1	35.90	8	35.84	36.00	-7	2,304	-0.30%
2022/08/09	2	35.05	0	0.00	35.55	2	2,351	0.09%
2022/08/08	5	35.14	1	34.35	35.45	4	2,421	0.17%
2022/08/04	1	34.40	0	0.00	34.60	1	2,699	0.04%
2022/08/03	1	35.15	0	0.00	35.20	1	2,871	0.03%
2022/08/01	2	35.60	9	36.73	37.85	-7	2,926	-0.24%
2022/07/22	0	0.00	5	35.80	35.70	-5	3,111	-0.16%
2022/07/20	0	0.00	16	36.08	36.00	-16	3,284	-0.49%
2022/07/19	8	36.10	2	36.05	36.15	6	3,335	0.18%
2022/07/18	1	35.05	0	0.00	35.00	1	3,363	0.03%
2022/07/13	0	0.00	5	33.85	33.95	-5	3,715	-0.13%
2022/07/06	5	34.85	5	34.10	34.10	0	4,607	0.00%
2022/06/30	37	39.79	15	39.65	39.65	22	5,169	0.43%
2022/06/29	10	40.60	10	41.05	41.05	0	5,248	0.00%
2022/06/28	20	41.45	20	41.15	41.15	0	5,341	0.00%
2022/06/27	43	41.45	35	41.93	41.90	8	5,411	0.15%
2022/06/24	0	0.00	20	40.11	40.55	-20	5,472	-0.37%
2022/06/23	0	0.00	3	40.05	40.20	-3	5,563	-0.05%
2022/06/20	5	44.25	2	42.60	41.50	3	5,941	0.05%
2022/06/16	0	0.00	2	47.30	45.00	-2	5,954	-0.03%
2022/06/14	1	46.70	0	0.00	46.85	1	6,001	0.02%
2022/06/10	1	49.00	0	0.00	48.80	1	6,117	0.02%
2022/06/08	0	0.00	1	50.90	50.30	-1	6,283	-0.02%
2022/06/07	0	0.00	1	50.90	50.70	-1	6,319	-0.02%
2022/05/19	2	48.00	0	0.00	48.30	2	7,060	0.03%
2022/05/17	3	48.92	0	0.00	48.95	3	6,988	0.04%
2022/05/16	4	49.18	0	0.00	48.90	4	6,957	0.06%
2022/05/13	2	49.68	2	49.85	49.70	0	6,918	0.00%
2022/05/12	3	50.90	0	0.00	50.00	3	6,906	0.04%
2022/05/11	2	52.65	0	0.00	52.40	2	6,732	0.03%
2022/05/06	3	59.90	0	0.00	60.40	3	6,495	0.05%
2022/05/05	0	62.40	1	62.80	62.40	-1	6,448	-0.02%
2022/05/03	2	63.30	0	0.00	63.50	2	6,305	0.03%
2022/04/29	0	64.30	0	0.00	64.40	0	6,295	0.00%
2022/04/27	5	64.00	1	64.50	65.00	4	6,252	0.06%
2022/04/26	2	65.40	32	63.78	65.10	-30	6,193	-0.48%
2022/04/25	5	67.28	30	67.60	66.10	-25	6,069	-0.41%
2022/04/22	2	68.81	2	69.65	69.40	0	5,992	0.00%
2022/04/21	1	70.60	1	70.90	69.50	0	5,952	0.00%
2022/04/20	4	70.03	43	69.88	71.40	-39	5,912	-0.66%
2022/04/19	0	0.00	3	72.53	72.40	-3	5,733	-0.05%
2022/04/18	20	73.55	1	74.00	72.90	19	5,664	0.34%
2022/04/15	2	75.40	12	75.54	75.50	-10	5,535	-0.18%
2022/04/14	0	0.00	7	73.56	74.80	-7	5,271	-0.13%
2022/04/13	3	71.67	2	71.75	71.20	1	4,961	0.02%
2022/04/12	30	70.76	0	0.00	70.70	30	4,847	0.62%
2022/04/11	0	70.50	3	71.70	69.80	-3	4,768	-0.06%
2022/04/08	1	68.60	1	69.40	69.20	0	4,625	0.00%
2022/04/07	8	70.08	2	68.95	67.90	6	4,547	0.13%
2022/04/06	5	70.86	0.1	71.00	70.80	4.9	4,326	0.11%
2022/04/01	2	69.30	0.1	69.50	69.50	1.9	4,057	0.05%
2022/03/30	1	64.70	1.1	65.73	67.40	-0.1	3,881	0.00%
2022/03/28	0	0.00	1	67.30	67.90	-1	3,778	-0.03%
2022/03/24	22	66.32	1	66.90	66.00	21	3,626	0.58%
2022/03/23	1	65.10	13	65.38	65.30	-12	3,518	-0.34%
2022/03/22	8	63.91	6	64.32	64.10	2	3,412	0.06%
2022/03/21	2	63.20	2	63.90	63.30	0	3,357	0.00%
2022/03/17	20.1	62.45	0	0.00	62.40	20.1	3,326	0.60%
2022/03/16	1	62.40	4	64.35	62.30	-3	3,272	-0.09%
2022/03/15	7	64.70	0	0.00	64.20	7	3,223	0.22%
2022/03/14	9	65.02	7.1	65.99	66.20	1.9	3,167	0.06%
2022/03/11	0.1	63.70	1	63.80	63.80	-0.9	3,076	-0.03%
2022/03/10	2	61.40	2	62.20	62.70	0	3,000	0.00%
2022/03/09	1	59.70	2	60.65	61.70	-1	2,973	-0.03%
2022/03/07	2	62.45	0.2	62.50	62.10	1.9	2,860	0.06%
2022/03/04	20	62.90	2	62.80	62.50	18	2,805	0.64%
2022/03/01	1	64.00	1.2	62.83	63.00	-0.2	2,739	-0.01%
2022/02/25	0	0.00	14	60.64	62.00	-14	2,577	-0.54%
2022/02/24	3	59.30	2	60.20	59.40	1	2,513	0.04%
2022/02/23	12	59.75	0	0.00	59.80	12	2,470	0.49%
2022/02/22	1	59.00	6.1	59.84	59.50	-5.1	2,466	-0.21%
2022/02/21	8	60.46	8	61.31	60.30	0	2,430	0.00%
2022/02/17	0	57.80	0	0.00	57.50	0	2,279	0.00%
2022/02/16	0	58.10	0	0.00	57.80	0	2,322	0.00%
2022/02/15	0.1	58.30	1	58.70	58.10	-0.9	2,323	-0.04%
2022/02/14	4	58.57	33	58.52	58.90	-29	2,375	-1.22%
2022/02/11	1	57.90	1	58.50	58.00	0	2,304	0.00%
2022/02/08	0.1	56.00	0	0.00	56.40	0.1	2,451	0.00%
2022/01/25	0	52.00	0	0.00	51.90	0	2,543	0.00%
2022/01/21	0	53.80	0	0.00	53.40	0	2,602	0.00%
2022/01/20	0.1	53.80	0	0.00	54.30	0.1	2,638	0.00%
2022/01/14	1	54.00	0	0.00	54.20	1	2,793	0.04%
2022/01/12	1	55.00	0	0.00	54.70	1	2,807	0.04%
2021/12/30	18	58.50	0	0.00	58.20	18	2,921	0.62%
2021/12/29	15	58.10	3	58.30	58.70	12	2,942	0.41%
2021/12/14	0	57.50	0	0.00	56.80	0	3,001	0.00%
2021/12/08	1	59.10	0	0.00	58.70	1	3,077	0.03%
2021/12/06	0.1	57.60	0	0.00	57.30	0.1	3,082	0.00%
2021/11/19	0.1	56.50	0	0.00	56.10	0.1	3,630	0.00%
2021/11/15	0.1	56.80	0	0.00	56.80	0.1	3,881	0.00%
2021/11/12	0.1	58.60	0	0.00	58.30	0.1	3,955	0.00%
2021/11/10	0.1	59.40	0	0.00	58.60	0.1	4,129	0.00%
2021/11/05	0.1	58.30	21	58.00	58.50	-20.9	4,137	-0.51%
2021/10/29	3	57.77	0	0.00	58.20	3	4,348	0.07%
2021/10/28	3	59.10	0	0.00	59.00	3	4,363	0.07%
2021/10/27	13	57.65	0	0.00	57.80	13	4,438	0.29%
2021/10/26	6	57.40	0	0.00	57.60	6	4,697	0.13%
2021/10/22	3	55.67	2	57.50	55.20	1	4,893	0.02%
2021/10/21	5	57.84	0	0.00	58.20	5	4,935	0.10%
2021/10/15	0	0.00	1	57.10	57.30	-1	5,593	-0.02%
2021/10/13	1	56.60	0	0.00	55.10	1	6,355	0.02%
2021/10/06	13	58.43	3	58.53	57.60	10	7,411	0.13%
2021/10/05	1	57.00	1	58.00	58.60	0	7,686	0.00%
2021/09/29	0	0.00	2	60.70	60.70	-2	9,439	-0.02%
2021/09/23	2	62.80	0	0.00	62.00	2	13,703	0.01%
2021/09/22	5	62.40	0	0.00	62.20	5	14,889	0.03%
2021/09/16	1	65.10	1	64.40	64.30	0	15,766	0.00%
2021/09/13	1	66.60	1	66.80	66.80	0	17,518	0.00%
2021/09/10	0	0.00	2	66.50	66.10	-2	17,588	-0.01%
2021/09/08	1	64.60	0	0.00	64.20	1	17,830	0.01%
2021/09/03	2	67.60	1	66.80	66.80	1	18,234	0.01%
2021/09/01	1	70.10	0	0.00	69.40	1	18,473	0.01%
2021/08/31	0	0.00	5	71.00	70.30	-5	18,592	-0.03%
2021/08/30	3	69.87	0	0.00	69.60	3	18,777	0.02%
2021/08/25	0	0.00	5	66.80	67.10	-5	19,534	-0.03%
2021/08/23	8	65.20	8	65.55	65.80	0	20,561	0.00%
2021/08/19	2	65.25	0	0.00	63.20	2	21,520	0.01%
2021/08/18	0	0.00	6	65.25	67.00	-6	21,600	-0.03%
2021/08/17	0	0.00	5	66.18	64.50	-5	21,796	-0.02%
2021/08/11	6	72.95	6	73.63	71.50	0	23,280	0.00%
2021/08/09	1	75.20	3	76.33	75.80	-2	23,677	-0.01%
2021/08/06	1	75.40	1	74.10	73.70	0	23,956	0.00%
2021/08/03	0	0.00	2	77.05	76.80	-2	25,439	-0.01%
2021/08/02	2	76.15	1	77.50	77.50	1	26,084	0.00%
2021/07/30	0	0.00	3	75.80	75.80	-3	26,449	-0.01%
2021/07/28	1	73.90	1	72.50	72.50	0	27,871	0.00%
2021/07/23	1	73.10	4	73.83	73.80	-3	29,831	-0.01%
2021/07/22	1	71.30	0	0.00	71.70	1	30,155	0.00%
2021/07/21	6	76.47	7	77.01	73.30	-1	30,639	0.00%
2021/07/20	4	76.95	7	78.26	76.80	-3	30,768	-0.01%
2021/07/19	4	77.53	2	75.95	79.40	2	30,883	0.01%
2021/07/16	2	73.35	2	74.40	74.00	0	31,277	0.00%
2021/07/15	2	72.65	2	73.85	74.80	0	31,829	0.00%
2021/07/14	6	73.52	4	71.63	72.00	2	31,954	0.01%
2021/07/13	12	76.28	6	76.18	75.60	6	32,305	0.02%
2021/07/12	17	82.63	7	82.54	81.20	10	32,626	0.03%
2021/07/09	2	82.95	1	81.10	81.10	1	33,246	0.00%
2021/07/08	2	83.20	6	84.90	83.60	-4	34,034	-0.01%
2021/07/07	18	84.84	11	83.93	84.00	7	33,763	0.02%
2021/07/06	23	88.42	73	86.63	87.80	-50	33,327	-0.15%
2021/07/05	28	89.77	25	88.88	85.80	3	32,680	0.01%
2021/07/02	10	82.89	31	86.60	86.60	-21	31,335	-0.07%
2021/07/01	32	79.32	24	78.48	78.80	8	30,621	0.03%
2021/06/30	14	82.76	18	82.57	79.80	-4	30,088	-0.01%
2021/06/29	106	78.97	23	77.37	80.20	83	28,815	0.29%	大買/
2021/06/28	1	74.10	6	73.72	74.30	-5	27,622	-0.02%
2021/06/25	2	68.20	10	67.90	67.60	-8	26,994	-0.03%
2021/06/24	5	68.08	1	68.00	66.80	4	26,720	0.01%
2021/06/23	14	67.52	6	68.42	65.60	8	26,441	0.03%
2021/06/22	100	69.50	110	69.46	69.50	-10	25,722	-0.04%	大賣/
2021/06/18	0	0.00	1	64.80	64.30	-1	24,773	0.00%
2021/06/17	6	65.73	48	64.94	64.70	-42	24,687	-0.17%
2021/06/16	5	65.20	0	0.00	64.30	5	24,501	0.02%
2021/06/15	0	0.00	3	65.43	65.80	-3	24,374	-0.01%
2021/06/11	14	64.79	7	64.40	64.10	7	24,239	0.03%
2021/06/09	0	0.00	6.1	64.07	63.60	-6.1	23,966	-0.03%
2021/06/08	1	65.20	1	66.10	65.50	0	23,840	0.00%
2021/06/07	3	63.40	5	67.20	65.20	-2	23,766	-0.01%
2021/06/04	47	67.10	10	67.16	66.30	37	23,647	0.16%
2021/06/03	21	67.14	8	67.38	66.70	13	23,600	0.06%
2021/06/02	9	67.99	10	67.37	67.00	-1	23,249	0.00%
2021/06/01	3	64.07	15	64.94	65.60	-12	22,815	-0.05%
2021/05/31	28	67.19	93	67.25	64.20	-65	22,585	-0.29%
2021/05/28	72	64.38	19	61.85	64.40	53	21,715	0.24%
2021/05/27	12	59.70	18	60.61	58.60	-6	21,116	-0.03%
2021/05/26	0	0.00	3.3	56.94	57.80	-3.3	20,697	-0.02%
2021/05/25	11.2	56.81	5.9	56.59	56.80	5.3	20,585	0.03%
2021/05/24	43	59.47	15	60.19	58.80	28	20,330	0.14%
2021/05/21	14	60.12	10	59.47	60.70	4	20,101	0.02%
2021/05/20	4	59.30	0	0.00	57.20	4	19,706	0.02%
2021/05/19	3	59.80	1	60.90	61.70	2	19,174	0.01%
2021/05/17	0	0.00	2	56.00	51.00	-2	18,450	-0.01%
2021/05/14	4	57.78	4	59.70	56.60	0	18,170	0.00%
2021/05/13	6	61.48	3	62.37	60.20	3	17,761	0.02%
2021/05/12	0	0.00	3	67.77	65.10	-3	17,309	-0.02%
2021/05/11	4.1	77.52	3	76.27	72.30	1.1	16,971	0.01%
2021/05/10	4	79.78	2	80.15	80.20	2	16,146	0.01%
2021/05/07	7	73.80	5.1	74.96	75.80	1.9	15,440	0.01%
2021/05/06	6	76.40	7	77.09	73.90	-1	14,956	-0.01%
2021/05/05	4	75.28	4	74.50	74.60	0	13,962	0.00%
2021/05/04	5.1	69.87	24	71.61	69.30	-18.9	13,185	-0.14%
2021/05/03	5	79.05	33	81.00	72.60	-28	12,523	-0.22%
2021/04/29	7	76.53	6	78.82	80.50	1	11,674	0.01%
2021/04/28	5	70.24	5	71.38	73.20	0	10,831	0.00%
2021/04/27	6	69.38	2.1	71.07	70.60	3.9	10,422	0.04%
2021/04/26	0	0.00	1	60.60	66.50	-1	9,804	-0.01%
2021/04/23	2	59.70	0	0.00	60.50	2	9,449	0.02%
2021/04/22	12	61.37	8	63.66	59.30	4	9,050	0.04%
2021/04/21	19	59.05	2	58.90	58.90	17	8,305	0.20%
2021/04/20	0	0.00	1	52.90	56.70	-1	7,636	-0.01%
2021/04/19	2.1	54.66	2	55.10	55.00	0.1	7,276	0.00%
2021/04/16	1	53.80	2	53.00	53.00	-1	6,608	-0.02%
2021/04/15	27	48.61	0	0.00	52.00	27	5,951	0.45%
2021/04/14	0	0.00	1	49.10	48.00	-1	5,075	-0.02%
2021/04/13	2	44.65	4	45.04	44.65	-2	4,123	-0.05%
2021/04/12	1	44.60	7	44.78	44.60	-6	4,101	-0.15%
2021/04/08	0	0.00	12	43.73	44.50	-12	3,910	-0.31%
2021/04/06	0	0.00	6	41.55	41.95	-6	3,846	-0.16%
2021/03/30	0	0.00	2	39.55	39.70	-2	3,699	-0.05%
2021/03/26	2	39.35	0	0.00	39.45	2	4,132	0.05%
2021/03/19	1	39.05	0	0.00	39.05	1	4,517	0.02%
2021/03/18	0	0.00	1	39.65	39.35	-1	4,556	-0.02%
2021/03/16	1	39.05	0	0.00	38.95	1	5,185	0.02%
2021/03/11	1	40.20	3	41.50	39.95	-2	5,153	-0.04%
2021/03/09	0	0.00	5	41.62	39.40	-5	4,971	-0.10%
2021/03/04	1	39.30	5	40.01	39.65	-4	4,933	-0.08%
2021/03/03	0	0.00	21	39.00	39.15	-21	4,974	-0.42%
2021/02/26	3	40.25	3	39.65	39.30	0	5,475	0.00%
2021/02/25	0	0.00	21	39.96	39.70	-21	5,626	-0.37%
2021/02/24	1	39.00	1	39.00	38.80	0	5,682	0.00%
2021/02/23	2	39.90	0	0.00	39.80	2	5,640	0.04%
2021/02/22	0	0.00	21	39.16	39.00	-21	5,517	-0.38%
2021/02/19	1	37.80	0	0.00	37.75	1	5,449	0.02%
2021/02/02	10	34.30	0	0.00	34.80	10	5,471	0.18%
2021/02/01	4	33.38	6	33.67	33.70	-2	5,460	-0.04%
2021/01/27	4	34.70	0	0.00	34.75	4	5,411	0.07%
2021/01/26	2	35.13	1	35.35	35.05	1	5,401	0.02%
2021/01/25	11	35.05	1	36.30	35.95	10	5,398	0.19%
2021/01/22	1	34.40	0	0.00	35.45	1	5,375	0.02%
2021/01/20	1	35.15	5	35.10	34.10	-4	5,396	-0.07%
2021/01/19	2	36.15	2	36.10	35.85	0	5,413	0.00%
2021/01/15	4	35.10	24	35.49	35.05	-20	5,355	-0.37%
2021/01/14	12	36.05	8	36.00	36.10	4	5,286	0.08%
2021/01/13	18	36.63	3	36.70	36.65	15	5,201	0.29%
2021/01/12	0	0.00	10	38.00	37.00	-10	5,156	-0.19%
2021/01/11	5	38.78	0	0.00	38.65	5	5,091	0.10%
2021/01/08	2	39.00	0	0.00	38.90	2	5,080	0.04%
2021/01/07	5	39.80	0	0.00	39.40	5	5,063	0.10%
2021/01/05	2	40.95	0	0.00	40.70	2	4,969	0.04%
2021/01/04	10	39.90	2	39.48	39.65	8	4,893	0.16%
2020/12/29	1	39.90	21	40.52	39.80	-20	4,849	-0.41%
2020/12/28	2	39.05	0	0.00	39.00	2	4,740	0.04%
2020/12/25	0	0.00	13	39.29	39.15	-13	4,718	-0.28%
2020/12/24	3	39.18	0	0.00	38.90	3	4,704	0.06%
2020/12/23	6	39.47	0	0.00	39.70	6	4,672	0.13%
2020/12/22	0	0.00	5	42.90	40.30	-5	4,695	-0.11%
2020/12/21	11	39.91	11	40.38	40.75	0	4,377	0.00%
2020/12/18	2	38.05	6	38.73	39.10	-4	4,170	-0.10%
2020/12/14	6	38.65	6	39.04	38.55	0	4,332	0.00%
2020/12/11	8	39.11	0	0.00	38.70	8	4,395	0.18%
2020/12/10	36	40.47	30	41.36	41.00	6	4,124	0.15%
2020/12/07	1	38.60	0	0.00	38.55	1	4,055	0.02%
2020/12/01	0	0.00	2	37.60	37.60	-2	4,159	-0.05%
2020/11/27	0	0.00	86	38.61	38.70	-86	4,081	-2.11%
2020/11/26	4	38.43	8	38.13	38.45	-4	3,993	-0.10%
2020/11/25	0	0.00	6	36.86	36.85	-6	3,842	-0.16%
2020/11/24	1	35.85	4	34.90	35.15	-3	3,510	-0.09%
2020/11/23	0	0.00	1	33.95	33.95	-1	3,344	-0.03%
2020/11/20	2	32.90	0	0.00	32.90	2	3,234	0.06%
2020/11/18	0	0.00	3	32.20	32.20	-3	3,217	-0.09%
2020/11/13	0	0.00	1	32.75	32.80	-1	3,252	-0.03%
2020/11/12	1	31.90	0	0.00	31.95	1	3,257	0.03%
2020/11/11	0	0.00	2	32.80	32.90	-2	3,205	-0.06%
2020/11/10	2	31.75	1	31.95	31.70	1	3,157	0.03%
2020/11/09	0	0.00	2	32.00	32.00	-2	3,161	-0.06%
2020/11/04	0	0.00	40	31.79	31.75	-40	3,433	-1.16%
2020/11/03	2	32.05	23	31.92	31.85	-21	3,434	-0.61%
2020/11/02	1	31.80	0	0.00	31.85	1	3,425	0.03%
2020/10/30	1	31.70	0	0.00	31.40	1	3,412	0.03%
2020/10/29	1	31.85	2	31.90	32.20	-1	3,392	-0.03%
2020/10/28	3	32.88	0	0.00	32.65	3	3,371	0.09%
2020/10/27	1	32.90	0	0.00	32.70	1	3,335	0.03%
2020/10/23	25	31.39	0	0.00	31.25	25	3,272	0.76%
2020/10/22	2	30.30	0	0.00	30.30	2	3,270	0.06%
2020/10/20	0	0.00	2	30.80	30.80	-2	3,286	-0.06%
2020/10/14	3	33.00	3	32.55	32.50	0	3,245	0.00%
2020/10/12	15	32.88	0	0.00	32.75	15	3,232	0.46%
2020/09/29	5	30.40	0	0.00	30.25	5	3,103	0.16%
2020/09/24	0	0.00	20	31.30	30.65	-20	2,972	-0.67%
2020/09/22	2	32.65	0	0.00	32.70	2	2,823	0.07%
2020/09/21	12	33.60	0	0.00	33.25	12	2,760	0.43%
2020/09/17	40	33.66	1	34.45	34.45	39	2,603	1.50%
2020/09/16	7	31.76	5	33.75	33.30	2	2,459	0.08%
2020/09/15	13	31.53	0	0.00	31.30	13	2,326	0.56%
2020/09/14	1	31.90	0	0.00	31.95	1	2,295	0.04%
2020/09/11	10	33.40	11	32.87	32.15	-1	2,227	-0.04%
2020/09/10	3	32.58	27	32.03	32.00	-24	1,944	-1.23%
2020/09/09	9	31.23	10	31.55	31.95	-1	1,909	-0.05%
2020/09/08	11	31.35	1	31.30	31.25	10	1,870	0.53%
2020/09/07	38	33.59	17	32.96	32.80	21	1,799	1.17%
2020/09/04	0	0.00	1	30.70	30.80	-1	1,598	-0.06%
2020/09/03	4	30.85	2	31.05	30.70	2	1,575	0.13%
2020/09/02	7	30.85	11	30.23	31.00	-4	1,534	-0.26%
2020/09/01	2	29.73	0	0.00	29.70	2	1,501	0.13%
2020/08/31	11	29.93	1	29.80	29.85	10	1,474	0.68%
2020/08/27	13	29.45	10	29.35	29.05	3	1,410	0.21%
2020/08/25	0	0.00	30	29.45	29.15	-30	1,347	-2.23%
2020/08/24	30	28.93	0	0.00	28.95	30	1,346	2.23%
2020/08/21	0	0.00	1	28.90	28.90	-1	1,357	-0.07%
2020/08/20	1	28.00	0	0.00	27.40	1	1,331	0.08%
2020/07/30	0	0.00	5	26.70	26.85	-5	889	-0.56%
2020/07/29	0	0.00	20	25.90	25.95	-20	899	-2.22%
2020/07/28	6	25.00	0	0.00	24.80	6	888	0.67%
2020/07/27	14	25.77	0	0.00	25.80	14	882	1.59%
2020/07/24	5	26.44	0	0.00	26.40	5	875	0.57%
2020/07/22	0	0.00	1	25.35	25.60	-1	833	-0.12%
2020/07/20	0	0.00	20	24.85	25.00	-20	823	-2.43%
2020/07/15	0	0.00	1	24.65	24.50	-1	806	-0.12%
2020/07/14	1	24.75	0	0.00	24.55	1	801	0.12%
2020/07/06	10	25.15	0	0.00	25.30	10	798	1.25%
2020/06/16	10	25.58	0	0.00	25.55	10	960	1.04%
2020/05/28	0	0.00	1	25.40	25.30	-1	1,178	-0.08%
2020/05/20	0	0.00	0	23.75	23.75	0	1,178	0.00%
2020/05/18	0	0.00	50	23.91	23.80	-50	1,180	-4.24%
2020/05/13	0	0.00	23	24.50	24.45	-23	1,176	-1.95%
2020/05/12	0	0.00	46	24.47	24.60	-46	1,178	-3.90%
2020/05/11	0	0.00	31	24.85	24.85	-31	1,183	-2.62%
2020/05/07	0	0.00	1	24.60	24.65	-1	1,188	-0.08%
2020/05/05	1	24.95	0	0.00	24.95	1	1,184	0.08%
2020/04/28	7	22.70	0	0.00	22.80	7	1,213	0.58%
2020/04/22	3	22.00	0	0.00	22.35	3	1,250	0.24%
2020/04/21	20	22.47	0	0.00	22.40	20	1,263	1.58%
2020/04/17	40	23.38	0	0.00	23.20	40	1,384	2.89%
2020/03/31	0	0.00	10	21.43	21.45	-10	1,520	-0.66%
2020/03/23	30	19.60	0	0.00	19.70	30	1,479	2.03%
2020/03/19	10	17.23	0	0.00	17.15	10	1,537	0.65%
2020/03/18	10	20.75	0	0.00	19.00	10	1,500	0.67%
2020/03/17	1	20.95	1	20.95	20.90	0	1,456	0.00%
2020/03/16	2	23.98	2	23.60	23.20	0	1,390	0.00%
2020/03/13	1	24.20	0	0.00	24.10	1	1,365	0.07%
2020/03/12	1	27.80	0	0.00	26.70	1	1,304	0.08%
2020/03/10	11	27.69	0	0.00	28.10	11	1,271	0.87%
2020/03/05	0	0.00	2	29.15	29.15	-2	1,245	-0.16%
2020/03/04	2	28.90	0	0.00	29.10	2	1,246	0.16%
2020/03/03	0	0.00	2	29.20	29.20	-2	1,244	-0.16%
2020/02/24	2	29.80	0	0.00	29.70	2	1,239	0.16%
2020/02/20	0	0.00	1	30.20	30.20	-1	1,240	-0.08%
2020/02/19	1	29.75	0	0.00	30.15	1	1,242	0.08%
2020/02/18	0	0.00	3	29.95	29.95	-3	1,240	-0.24%
2020/02/12	20	29.25	0	0.00	29.30	20	1,241	1.61%
2020/02/10	1	29.10	0	0.00	28.80	1	1,235	0.08%
2020/02/06	0	0.00	1	30.50	30.50	-1	1,216	-0.08%
2020/02/03	1	30.85	0	0.00	31.15	1	1,187	0.08%
2020/01/31	1	30.10	1	30.75	31.70	0	1,161	0.00%
2020/01/30	10	30.35	0	0.00	30.50	10	1,124	0.89%
2020/01/17	5	32.70	0	0.00	32.65	5	1,082	0.46%
2020/01/14	0	0.00	86	32.50	32.50	-86	1,048	-8.20%
2020/01/13	0	0.00	114	32.36	32.10	-114	1,034	-11.01%	大賣/鉅額交易
2020/01/10	0	0.00	30	31.30	31.35	-30	965	-3.11%
2020/01/09	0	0.00	246	30.89	30.90	-246	948	-25.93%	大賣/鉅額交易
2020/01/06	0	0.00	24	31.37	31.30	-24	929	-2.58%
2019/12/31	10	31.53	6	31.59	31.50	4	875	0.46%
2019/12/27	0	0.00	10	30.95	30.85	-10	795	-1.26%
2019/12/26	0	0.00	90	30.64	30.30	-90	775	-11.61%
2019/12/24	0	0.00	1	30.60	30.50	-1	769	-0.13%
2019/12/23	1	30.05	0	0.00	30.05	1	751	0.13%
2019/12/19	2	31.00	5	31.10	31.00	-3	735	-0.41%
2019/12/17	0	0.00	1	30.80	31.05	-1	710	-0.14%
2019/12/13	2	28.80	0	0.00	29.80	2	614	0.33%
2019/12/03	0	0.00	25	27.93	28.00	-25	592	-4.22%
2019/11/20	0	0.00	100	27.49	27.70	-100	620	-16.12%
2019/11/13	2	27.95	0	0.00	27.55	2	661	0.30%
2019/11/08	0	0.00	50	28.82	28.75	-50	737	-6.78%
2019/11/07	16	28.50	0	0.00	28.40	16	739	2.16%
2019/11/06	0	0.00	50	28.80	28.60	-50	741	-6.74%
2019/11/05	0	0.00	45	28.62	28.70	-45	743	-6.05%
2019/11/04	0	0.00	50	28.20	28.30	-50	754	-6.63%
2019/11/01	0	0.00	15	28.57	28.50	-15	768	-1.95%
2019/10/30	0	0.00	10	28.40	28.50	-10	789	-1.27%
2019/10/29	0	0.00	50	28.40	28.35	-50	792	-6.31%
2019/10/22	0	0.00	5	29.35	29.25	-5	859	-0.58%
2019/10/08	14	28.14	1	28.50	28.15	13	970	1.34%
2019/10/07	4	27.86	3	27.70	27.70	1	975	0.10%
2019/09/27	5	28.55	4	28.65	28.50	1	980	0.10%
2019/09/26	10	29.02	0	0.00	29.00	10	975	1.03%
2019/09/18	3	28.90	0	0.00	28.90	3	954	0.31%
2019/09/17	3	28.60	8	28.55	28.70	-5	947	-0.53%
2019/09/16	0	0.00	1	28.60	28.60	-1	957	-0.10%
2019/09/11	5	27.85	0	0.00	27.95	5	959	0.52%
2019/09/09	0	0.00	25	27.80	27.85	-25	964	-2.59%
2019/09/05	1	28.30	0	0.00	28.20	1	952	0.11%
2019/09/04	1	28.30	0	0.00	28.30	1	944	0.11%
2019/08/30	4	27.23	0	0.00	27.05	4	931	0.43%
2019/08/29	5	27.05	0	0.00	27.15	5	949	0.53%
2019/08/28	7	26.79	0	0.00	27.10	7	944	0.74%
2019/08/26	5	26.11	0	0.00	26.10	5	942	0.53%
2019/08/22	1	26.60	0	0.00	26.70	1	939	0.11%
2019/08/21	7	26.81	0	0.00	26.90	7	951	0.74%
2019/08/20	5	26.50	0	0.00	26.75	5	948	0.53%
2019/08/19	0	0.00	1	26.85	26.85	-1	932	-0.11%
2019/08/15	3	27.25	1	27.25	26.50	2	918	0.22%
2019/08/14	3	28.13	2	27.90	27.90	1	888	0.11%
2019/08/12	5	28.75	0	0.00	28.70	5	884	0.57%
2019/08/06	0	0.00	2	28.55	28.55	-2	894	-0.22%
2019/08/05	1	29.55	0	0.00	29.05	1	898	0.11%
2019/08/02	1	29.90	1	30.00	29.90	0	892	0.00%
2019/07/30	1	30.80	18	30.99	30.95	-17	885	-1.92%
2019/07/29	0	0.00	5	31.54	31.50	-5	876	-0.57%
2019/07/26	0	0.00	2	31.15	31.10	-2	855	-0.23%
2019/07/24	2	31.05	0	0.00	30.90	2	851	0.23%
2019/07/23	3	31.30	0	0.00	31.15	3	844	0.36%
2019/07/22	2	31.60	0	0.00	31.35	2	841	0.24%
2019/07/17	2	30.85	19	30.86	31.05	-17	798	-2.13%
2019/06/25	1	31.10	0	0.00	31.05	1	935	0.11%
2019/06/06	5	31.55	0	0.00	31.15	5	1,236	0.40%
2019/05/31	2	31.30	0	0.00	31.00	2	1,241	0.16%
2019/05/28	2	31.00	0	0.00	31.90	2	1,287	0.16%
2019/05/24	1	30.85	0	0.00	30.85	1	1,323	0.08%
2019/05/16	0	0.00	3	29.92	29.90	-3	1,444	-0.21%
2019/05/14	1	29.10	1	29.40	29.75	0	1,465	0.00%
2019/05/13	5	29.39	0	0.00	29.25	5	1,486	0.34%
2019/05/10	2	30.05	1	30.05	30.05	1	1,542	0.06%
2019/05/08	1	30.35	0	0.00	30.30	1	1,576	0.06%
2019/05/02	0	0.00	1	30.95	30.90	-1	1,741	-0.06%
2019/04/30	0	0.00	2	30.55	30.55	-2	1,733	-0.12%
2019/04/29	2	30.35	1	30.50	30.30	1	1,747	0.06%
2019/04/26	2	30.13	0	0.00	30.15	2	1,747	0.11%
2019/04/25	2	30.45	0	0.00	30.40	2	1,743	0.11%
2019/04/24	2	30.65	0	0.00	30.60	2	1,759	0.11%
2019/04/23	2	30.75	0	0.00	30.75	2	1,763	0.11%
2019/04/22	0	0.00	2	31.10	31.05	-2	1,770	-0.11%
2019/04/19	0	0.00	1	30.50	30.55	-1	1,765	-0.06%
2019/04/18	3	30.63	1	30.45	30.50	2	1,782	0.11%
2019/04/17	1	30.70	0	0.00	30.80	1	1,785	0.06%
2019/04/16	4	30.85	0	0.00	30.90	4	1,793	0.22%
2019/04/12	1	31.20	0	0.00	30.70	1	1,846	0.05%
2019/04/11	1	31.50	1	31.50	31.50	0	1,814	0.00%
2019/04/10	2	31.70	0	0.00	31.70	2	1,801	0.11%
2019/04/08	3	32.20	0	0.00	32.30	3	1,774	0.17%
2019/04/03	3	32.60	4	32.75	32.60	-1	1,764	-0.06%
2019/03/29	0	0.00	1	32.75	32.65	-1	1,896	-0.05%
2019/03/27	3	32.75	0	0.00	33.05	3	1,915	0.16%
2019/03/21	0	0.00	13	33.92	33.55	-13	1,984	-0.66%
2019/03/20	12	33.23	0	0.00	33.25	12	1,958	0.61%
2019/03/19	1	34.10	0	0.00	33.90	1	1,903	0.05%
2019/03/18	1	33.90	0	0.00	34.10	1	1,888	0.05%
2019/03/15	5	33.48	45	33.75	33.80	-40	1,858	-2.15%
2019/02/19	0	0.00	3	32.23	32.25	-3	2,107	-0.14%
2019/02/18	0	0.00	1	31.55	31.65	-1	2,156	-0.05%
2019/02/15	2	31.48	0	0.00	31.10	2	2,327	0.09%
2019/02/12	1	31.30	1	31.50	31.75	0	2,403	0.00%
2019/02/11	28	31.95	0	0.00	31.70	28	2,402	1.17%
2019/01/29	1	31.90	0	0.00	32.10	1	2,364	0.04%
2019/01/24	5	32.06	7	31.93	31.75	-2	2,469	-0.08%
2019/01/23	1	30.60	0	0.00	30.60	1	2,408	0.04%
2019/01/16	1	30.45	0	0.00	30.45	1	2,711	0.04%
2019/01/15	0	0.00	1	30.80	30.80	-1	2,732	-0.04%
2019/01/14	1	30.80	0	0.00	30.65	1	2,778	0.04%
2019/01/10	11	31.21	0	0.00	31.30	11	2,894	0.38%
2019/01/07	0	0.00	1	31.25	31.15	-1	3,001	-0.03%
2019/01/04	1	30.00	0	0.00	30.10	1	3,074	0.03%
2018/12/28	1	31.10	1	31.15	31.10	0	3,350	0.00%
2018/12/26	2	31.13	1	31.00	31.00	1	3,621	0.03%
2018/12/25	0	0.00	1	31.20	31.20	-1	3,912	-0.03%
2018/12/24	2	32.00	2	31.75	31.70	0	4,019	0.00%
2018/12/22	2	31.93	2	32.55	32.00	0	4,175	0.00%
2018/12/21	1	30.25	1	30.60	30.55	0	4,397	0.00%
2018/12/19	4	30.46	1	30.50	30.40	3	5,218	0.06%
2018/12/18	2	31.40	12	31.35	31.20	-10	5,994	-0.17%
2018/12/17	2	31.35	2	31.80	31.55	0	6,366	0.00%
2018/12/14	2	31.50	0	0.00	31.45	2	6,551	0.03%
2018/12/13	1	32.00	7	31.81	31.65	-6	6,666	-0.09%
2018/12/12	2	31.60	4	31.78	31.60	-2	6,823	-0.03%
2018/12/11	4	31.53	2	31.90	31.55	2	7,000	0.03%
2018/12/10	4	31.85	2	31.83	31.65	2	7,033	0.03%
2018/12/07	0	0.00	2	32.00	31.85	-2	7,157	-0.03%
2018/12/06	3	32.23	1	31.90	31.80	2	7,305	0.03%
2018/12/05	4	32.63	0	0.00	32.55	4	7,288	0.05%
2018/12/04	4	33.25	2	33.65	33.20	2	7,306	0.03%
2018/12/03	4	33.35	1	33.10	33.35	3	7,334	0.04%
2018/11/30	4	31.73	7	32.36	32.55	-3	7,303	-0.04%
2018/11/29	2	32.15	2	32.55	32.00	0	7,271	0.00%
2018/11/28	4	31.83	2	32.10	32.15	2	7,251	0.03%
2018/11/27	2	32.10	0	0.00	32.15	2	7,246	0.03%
2018/11/26	2	32.00	7	32.36	32.60	-5	7,229	-0.07%
2018/11/23	3	32.87	0	0.00	32.30	3	7,153	0.04%
2018/11/22	4	33.30	6	33.62	33.10	-2	7,104	-0.03%
2018/11/21	2	33.40	2	33.80	33.55	0	7,106	0.00%
2018/11/20	2	33.75	1	33.90	33.75	1	7,098	0.01%
2018/11/19	16	34.17	4	34.30	34.05	12	7,142	0.17%
2018/11/16	3	34.38	1	34.75	34.30	2	7,224	0.03%
2018/11/15	6	34.25	3	34.25	35.00	3	7,199	0.04%
2018/11/14	1	33.45	9	34.16	34.70	-8	7,090	-0.11%
2018/11/13	3	31.83	4	32.25	32.50	-1	6,940	-0.01%
2018/11/12	3	32.65	0	0.00	32.15	3	6,896	0.04%
2018/11/09	6	33.18	2	32.85	32.85	4	6,888	0.06%
2018/11/08	2	33.70	0	0.00	33.70	2	6,882	0.03%
2018/11/07	0	0.00	2	33.60	33.60	-2	6,873	-0.03%
2018/11/06	6	33.61	3	33.65	33.20	3	6,893	0.04%
2018/11/05	42	34.07	40	33.50	33.50	2	6,873	0.03%
2018/11/02	3	33.35	5	33.69	33.60	-2	6,841	-0.03%
2018/11/01	1	33.20	1	33.35	33.20	0	6,788	0.00%
2018/10/30	1	32.70	2	32.70	32.95	-1	6,745	-0.01%
2018/10/29	3	32.15	2	31.70	32.10	1	6,710	0.01%
2018/10/26	2	31.70	2	32.55	31.20	0	6,671	0.00%
2018/10/25	3	31.92	8	31.95	32.00	-5	6,643	-0.08%
2018/10/24	2	34.90	1	33.90	33.90	1	6,592	0.02%
2018/10/22	4	35.48	7	35.64	35.75	-3	6,548	-0.05%
2018/10/19	3	35.25	0	0.00	35.35	3	6,575	0.05%
2018/10/18	5	35.68	6	36.18	36.10	-1	6,551	-0.02%
2018/10/17	3	35.95	3	36.90	35.95	0	6,503	0.00%
2018/10/16	4	36.43	0	0.00	36.20	4	6,460	0.06%
2018/10/12	0	0.00	5	36.24	37.20	-5	6,407	-0.08%
2018/10/11	21	35.56	2	35.95	35.45	19	6,363	0.30%
2018/10/09	102	39.78	2	39.83	39.15	100	6,285	1.59%	大買/
2018/10/08	0	0.00	5	39.46	39.70	-5	6,244	-0.08%
2018/10/05	4	40.00	10	38.80	39.90	-6	6,184	-0.10%
2018/10/03	8	42.49	4	42.99	40.80	4	5,932	0.07%
2018/10/02	4	43.70	0	0.00	43.70	4	5,675	0.07%
2018/10/01	9	45.04	5	44.60	44.85	4	5,602	0.07%
2018/09/28	33	46.56	32	46.27	45.10	1	5,451	0.02%
2018/09/27	5	46.20	6	46.93	46.60	-1	5,147	-0.02%
2018/09/26	14	46.23	16	45.90	46.90	-2	4,805	-0.04%
2018/09/25	11	44.17	11	44.93	46.40	0	4,335	0.00%
2018/09/21	6	41.87	7	41.94	42.30	-1	3,498	-0.03%
2018/09/20	5	39.40	2	38.90	39.80	3	3,132	0.10%
2018/09/19	4	39.01	0	0.00	38.65	4	2,957	0.14%
2018/09/18	11	38.10	0	0.00	38.50	11	2,880	0.38%
2018/09/17	0	0.00	2	37.35	38.00	-2	2,791	-0.07%
2018/09/14	352	35.86	2	36.15	36.40	350	2,698	12.97%	大買/鉅額交易
2018/09/13	4	36.44	0	0.00	36.75	4	2,680	0.15%
2018/09/12	2	35.55	1	35.30	36.10	1	2,597	0.04%
2018/09/07	5	35.37	6	35.55	34.85	-1	2,729	-0.04%
2018/09/06	5	34.80	0	0.00	34.70	5	2,879	0.17%
2018/09/05	52	34.94	2	35.10	35.20	50	3,147	1.59%
2018/09/03	8	35.05	0	0.00	34.80	8	3,222	0.25%
2018/08/29	201	35.98	0	0.00	35.80	201	3,298	6.09%	大買/鉅額交易
2018/08/27	1	36.40	1	36.40	36.40	0	3,462	0.00%
2018/08/24	101	36.15	0	0.00	36.15	101	3,567	2.83%	大買/鉅額交易
2018/08/23	4	35.49	4	36.16	37.40	0	3,634	0.00%
2018/08/22	50	34.35	0	0.00	34.30	50	3,572	1.40%
2018/08/21	3	34.20	0	0.00	34.75	3	3,600	0.08%
2018/08/20	149	33.90	2	33.90	33.90	147	3,643	4.03%	大買/鉅額交易
2018/08/17	2	35.45	0	0.00	35.00	2	3,649	0.05%
2018/08/16	1	35.30	0	0.00	35.20	1	3,678	0.03%
2018/08/14	3	36.68	0	0.00	36.95	3	3,765	0.08%
2018/08/13	5	37.10	0	0.00	36.75	5	3,833	0.13%
2018/08/03	5	37.70	1	38.15	38.00	4	4,383	0.09%
2018/08/02	9	37.82	0	0.00	37.55	9	4,536	0.20%
2018/08/01	1	37.80	2	37.70	38.40	-1	4,782	-0.02%
2018/07/20	0	0.00	2	35.60	35.05	-2	6,820	-0.03%
2018/07/18	5	36.72	0	0.00	36.55	5	7,800	0.06%
2018/07/10	1	38.40	3	38.40	38.50	-2	9,545	-0.02%
2018/07/04	1	38.60	1	38.75	38.55	0	11,356	0.00%
2018/06/25	0	0.00	5	38.70	38.60	-5	14,985	-0.03%
2018/06/19	7	43.19	6	43.11	41.90	1	14,860	0.01%
2018/06/15	0	0.00	1	41.80	41.35	-1	14,688	-0.01%
2018/06/14	5	43.68	2	44.30	41.80	3	14,634	0.02%
2018/06/13	7	42.46	2	41.50	43.00	5	14,427	0.03%
2018/06/08	1	41.40	0	0.00	40.60	1	14,092	0.01%
2018/06/06	0	0.00	2	42.10	41.70	-2	14,083	-0.01%
2018/06/01	1	41.25	1	41.45	41.45	0	13,910	0.00%
2018/05/21	0	0.00	5	42.65	42.35	-5	13,977	-0.04%
2018/05/17	5	41.35	0	0.00	41.00	5	13,925	0.04%
2018/05/16	2	41.75	0	0.00	41.55	2	13,931	0.01%
2018/05/15	2	42.10	5	42.80	41.90	-3	14,067	-0.02%
2018/05/14	5	39.30	0	0.00	39.85	5	13,964	0.04%
2018/05/10	0	0.00	1	39.15	39.05	-1	14,003	-0.01%
2018/05/09	6	41.24	6	41.62	40.50	0	13,898	0.00%
2018/05/08	0	0.00	2	39.35	39.35	-2	13,790	-0.01%
2018/05/07	2	40.40	10	39.60	39.50	-8	13,729	-0.06%
2018/05/04	2	40.05	3	39.85	39.50	-1	13,639	-0.01%
2018/05/03	6	38.76	5	39.21	38.85	1	13,515	0.01%
2018/05/02	13	41.60	18	41.57	40.35	-5	13,210	-0.04%
2018/04/30	27	45.11	18	45.64	44.80	9	12,872	0.07%
2018/04/27	22	43.38	25	43.53	43.95	-3	12,666	-0.02%
2018/04/26	70	45.22	76	44.96	42.60	-6	12,442	-0.05%
2018/04/25	12	46.93	19	47.65	47.30	-7	11,987	-0.06%
2018/04/24	42	50.28	88	51.13	48.55	-46	11,725	-0.39%
2018/04/23	67	49.08	38	46.83	50.00	29	10,956	0.26%
2018/04/20	77	46.49	87	46.88	45.75	-10	10,518	-0.10%
2018/04/19	41	46.58	12	46.71	45.75	29	10,238	0.28%
2018/04/17	11	45.43	1	44.60	44.20	10	9,674	0.10%
2018/04/16	11	43.89	14	44.02	43.30	-3	9,341	-0.03%
2018/04/13	5	43.82	2	44.35	42.70	3	9,143	0.03%
2018/04/12	5	44.95	6	44.97	45.00	-1	8,970	-0.01%
2018/04/11	26	45.15	23	45.47	45.75	3	8,742	0.03%
2018/04/10	61	45.04	120	46.55	45.80	-59	8,194	-0.72%	大賣/
2018/04/09	70	44.15	27	43.66	44.30	43	7,423	0.58%
2018/04/03	32	39.99	61	40.04	40.30	-29	7,016	-0.41%
2018/04/02	6	40.29	5	40.40	39.00	1	6,619	0.02%
2018/03/31	52	38.38	113	38.05	39.70	-61	6,123	-1.00%	大賣/
2018/03/30	74	36.84	304	36.45	37.00	-230	5,122	-4.49%	大賣/鉅額交易
2018/03/29	0	0.00	5	32.43	33.65	-5	4,311	-0.12%
2018/03/28	3	31.48	0	0.00	31.35	3	3,816	0.08%
2018/03/22	1	30.50	1	30.70	30.15	0	3,617	0.00%
2018/03/20	0	0.00	5	29.85	29.85	-5	3,598	-0.14%
2018/03/13	1	29.65	6	29.61	29.70	-5	3,580	-0.14%
2018/03/07	0	0.00	4	29.75	29.85	-4	3,561	-0.11%
2018/03/06	0	0.00	22	30.20	30.10	-22	3,560	-0.62%
2018/03/05	0	0.00	20	30.63	30.10	-20	3,595	-0.56%
2018/03/01	14	31.82	3	31.70	31.70	11	3,528	0.31%
2018/02/27	2	31.20	10	31.40	31.20	-8	3,427	-0.23%
2018/02/23	4	31.90	0	0.00	31.45	4	3,335	0.12%
2018/02/21	40	30.26	4	30.15	30.60	36	3,131	1.15%
2018/02/09	2	28.80	10	29.10	29.80	-8	3,090	-0.26%
2018/02/07	5	31.00	7	30.87	30.40	-2	3,048	-0.07%
2018/02/06	4	29.53	0	0.00	29.65	4	2,875	0.14%
2018/02/05	10	30.00	2	30.15	30.85	8	2,706	0.30%
2018/01/23	1	29.80	0	0.00	29.75	1	2,470	0.04%
2018/01/10	0	0.00	1	29.10	28.90	-1	2,392	-0.04%
2018/01/08	0	0.00	1	29.70	29.65	-1	2,358	-0.04%
2018/01/02	0	0.00	1	28.45	28.70	-1	2,234	-0.04%