新光鋼 (2031)-國票-中正券商分點個股進出

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
59.5
漲跌
▼0.7
漲幅
-1.16%
成交量
2,066張
產業
上市鋼鐵類股
551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－國票-中正券商分點個股進出

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

國票-中正券商分點個股進出
國票-中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/15	0.1	60.80	0	0.00	60.00	0.1	2,937	0.00%
2024/04/12	0	0.00	1	60.60	60.10	-1	2,946	-0.03%
2024/04/10	0	0.00	1	62.90	61.70	-1	2,937	-0.03%
2024/04/09	1	64.80	0	0.00	64.40	1	2,904	0.03%
2024/04/03	1	63.70	0	0.00	61.60	1	2,821	0.04%
2024/03/26	0	0.00	2	62.90	62.60	-2	3,272	-0.06%
2024/03/21	0	0.00	1	64.30	63.10	-1	4,125	-0.02%
2024/03/20	1	63.50	0	0.00	61.90	1	4,344	0.02%
2024/03/18	5	64.00	0	0.00	63.00	5	4,223	0.12%
2024/03/15	1	62.30	1	62.80	62.30	0	4,150	0.00%
2024/03/05	2	65.60	11	66.05	66.00	-9	3,952	-0.23%
2024/02/27	0	0.00	1.1	64.57	64.80	-1.1	3,652	-0.03%
2024/02/23	1	63.80	0	0.00	62.80	1	3,454	0.03%
2024/02/22	0	60.40	0	0.00	60.50	0	3,367	0.00%
2024/02/20	1	61.30	0	0.00	61.00	1	3,290	0.03%
2024/02/16	0	0.00	1	60.10	59.80	-1	3,237	-0.03%
2024/02/05	1	57.70	1	57.70	57.50	0	3,175	0.00%
2024/01/15	10	55.40	22	54.90	55.40	-12	2,992	-0.40%
2024/01/12	23	54.51	0	0.00	54.70	23	2,989	0.77%
2024/01/10	0	0.00	6	54.28	54.40	-6	3,017	-0.20%
2024/01/09	1	55.20	3	55.50	55.40	-2	3,004	-0.07%
2024/01/08	20	56.80	20	57.50	56.60	0	2,987	0.00%
2024/01/05	0	0.00	95	57.36	57.50	-95	2,971	-3.20%
2024/01/04	74	56.78	16	55.94	56.60	58	2,934	1.98%
2024/01/03	42	56.51	0	0.00	56.40	42	2,933	1.43%
2024/01/02	51	57.87	83	57.28	57.30	-32	2,907	-1.10%
2023/12/29	0	0.00	159	57.72	57.70	-159	2,891	-5.50%	大賣/鉅額交易
2023/12/28	141	59.00	17	58.67	58.20	124	2,881	4.30%	大買/鉅額交易
2023/12/27	4	60.68	86	60.85	60.60	-82	2,802	-2.93%
2023/12/26	5	61.18	54	60.57	60.30	-49	2,746	-1.78%
2023/12/25	204	62.49	113	60.99	60.50	91	2,710	3.36%	大買/大賣/
2023/12/22	4	61.38	175	60.82	60.60	-171	2,552	-6.70%	大賣/鉅額交易
2023/12/21	255	61.34	5	61.48	61.70	250	2,485	10.06%	大買/鉅額交易
2023/12/20	6	59.45	223	59.73	60.10	-217	2,332	-9.30%	大賣/鉅額交易
2023/12/19	506	59.70	276	59.28	60.10	230	2,165	10.62%	大買/大賣/鉅額交易
2023/12/18	27	57.39	21	57.28	58.00	6	1,870	0.32%
2023/12/15	1	54.00	3	55.30	56.40	-2	1,433	-0.14%
2023/12/06	0	0.00	4	51.48	51.70	-4	1,169	-0.34%
2023/12/05	0	0.00	58	51.48	51.50	-58	1,153	-5.03%
2023/12/04	94	51.51	32	51.88	51.80	62	1,156	5.36%
2023/11/16	1	48.50	0	0.00	48.30	1	1,119	0.09%
2023/11/09	6	48.10	2	47.70	47.95	4	1,162	0.34%
2023/11/08	2	46.90	0	0.00	47.00	2	1,164	0.17%
2023/11/01	0	0.00	1	46.75	46.35	-1	1,365	-0.07%
2023/10/31	0	0.00	1	46.50	46.60	-1	1,481	-0.07%
2023/10/26	1	47.10	1	46.65	46.50	0	1,728	0.00%
2023/10/20	0	0.00	0	46.45	46.85	0	1,854	0.00%
2023/10/18	0	0.00	0.2	47.20	48.20	-0.2	1,870	-0.01%
2023/10/16	0	0.00	1	47.80	47.90	-1	1,879	-0.05%
2023/10/11	5	46.22	0	0.00	46.10	5	1,913	0.26%
2023/10/06	1	46.80	0	0.00	46.80	1	1,912	0.05%
2023/09/28	1	47.45	0	0.00	46.75	1	1,964	0.05%
2023/09/22	1	49.20	0	0.00	49.30	1	1,989	0.05%
2023/09/21	0	0.00	10	49.05	49.20	-10	2,008	-0.50%
2023/09/19	0	0.00	2	49.90	49.85	-2	1,986	-0.10%
2023/09/18	0.2	50.13	0	0.00	49.95	0.2	2,002	0.01%
2023/09/15	0.1	48.80	0	0.00	49.50	0.1	1,982	0.00%
2023/09/08	1	48.00	1	47.70	47.75	0	2,067	0.00%
2023/09/04	0	0.00	2	49.25	49.35	-2	2,181	-0.09%
2023/08/29	0	0.00	2	46.08	46.15	-2	2,258	-0.09%
2023/08/25	5	45.80	0	0.00	45.40	5	2,257	0.22%
2023/08/22	1	45.20	0	0.00	45.30	1	2,338	0.04%
2023/08/21	0	0.00	0	46.30	46.15	0	2,365	0.00%
2023/08/18	5	46.80	2	46.60	46.80	3	2,396	0.13%
2023/08/16	1	47.25	0	0.00	47.05	1	2,653	0.04%
2023/08/15	1	49.05	0	0.00	48.70	1	2,802	0.04%
2023/08/14	1	48.16	0	0.00	47.85	1	2,807	0.04%
2023/08/10	1	50.60	0	0.00	50.60	1	2,767	0.04%
2023/08/09	0	0.00	1	51.70	51.00	-1	2,751	-0.04%
2023/08/07	1	52.00	0	0.00	51.80	1	2,700	0.04%
2023/08/04	2	51.50	0	0.00	52.00	2	2,689	0.07%
2023/08/02	0	0.00	5	51.26	50.60	-5	2,621	-0.19%
2023/08/01	0	0.00	1	49.20	50.00	-1	2,511	-0.04%
2023/07/31	0	0.00	4	48.63	48.65	-4	2,473	-0.16%
2023/07/28	0	0.00	10	47.90	47.85	-10	2,428	-0.41%
2023/07/27	0	0.00	1	47.20	47.40	-1	2,412	-0.04%
2023/07/20	10	46.20	0	0.00	45.95	10	2,801	0.36%
2023/06/12	1	47.20	0	0.00	47.70	1	4,001	0.02%
2023/06/09	1	47.75	0	0.00	48.20	1	4,013	0.02%
2023/06/08	1	49.05	1	49.20	48.80	0	3,977	0.00%
2023/06/07	3	48.97	0	0.00	49.05	3	3,985	0.08%
2023/06/06	0	0.00	2	48.60	48.55	-2	3,975	-0.05%
2023/06/05	0	0.00	1	48.15	48.20	-1	3,966	-0.03%
2023/05/31	2	48.23	0	0.00	47.90	2	3,891	0.05%
2023/05/30	2	47.85	0	0.00	47.60	2	3,932	0.05%
2023/05/26	3	50.00	0	0.00	48.90	3	3,918	0.08%
2023/05/24	1	49.00	0	0.00	49.70	1	3,873	0.03%
2023/05/23	0	0.00	4	48.60	49.50	-4	3,834	-0.10%
2023/05/22	3	46.80	0	0.00	47.20	3	3,703	0.08%
2023/05/19	0	0.00	4	49.28	49.75	-4	3,560	-0.11%
2023/05/16	1	45.50	1	45.55	45.50	0	3,378	0.00%
2023/05/10	2	45.50	3	46.45	47.05	-1	3,417	-0.03%
2023/05/09	1	44.90	0	0.00	44.75	1	3,377	0.03%
2023/05/08	0	0.00	3	46.90	46.40	-3	3,357	-0.09%
2023/05/05	1	47.05	1	47.25	47.05	0	3,362	0.00%
2023/05/04	1	46.90	0	0.00	46.70	1	3,347	0.03%
2023/05/02	0	0.00	1	46.70	47.45	-1	3,457	-0.03%
2023/04/28	1	49.05	0	0.00	48.85	1	3,432	0.03%
2023/04/26	4	48.15	3	48.08	47.95	1	3,343	0.03%
2023/04/24	5	51.80	1	52.30	49.80	4	3,135	0.13%
2023/04/21	3	52.07	5	51.62	53.60	-2	2,823	-0.07%
2023/04/20	1	48.80	2	50.20	48.80	-1	2,378	-0.04%
2023/04/18	2	47.63	1	47.20	47.20	1	2,214	0.05%
2023/04/10	1	46.20	0	0.00	45.75	1	2,190	0.05%
2023/03/23	0	0.00	2	48.35	48.00	-2	2,648	-0.08%
2023/03/22	1	47.20	1	47.60	47.70	0	2,646	0.00%
2023/03/21	0	0.00	1	47.65	47.50	-1	2,725	-0.04%
2023/03/20	1	45.75	0	0.00	46.00	1	2,664	0.04%
2023/03/17	0	0.00	2	45.55	45.70	-2	2,651	-0.08%
2023/03/15	0	0.00	0	45.50	44.75	0	2,572	0.00%
2023/03/14	1	45.70	0	0.00	45.70	1	2,564	0.04%
2023/03/13	0	0.00	5	45.10	45.50	-5	2,555	-0.20%
2023/03/10	0	0.00	22	45.18	45.15	-22	2,546	-0.86%
2023/03/08	1	45.50	0	0.00	45.55	1	2,542	0.04%
2023/03/01	1	43.30	0	0.00	43.30	1	2,504	0.04%
2023/02/24	5	44.00	0	0.00	44.70	5	2,470	0.20%
2023/02/17	16	44.72	0	0.00	45.15	16	2,609	0.61%
2023/02/13	0	0.00	0.1	44.90	44.55	-0.1	2,638	0.00%
2023/02/10	0	0.00	1.1	45.33	45.00	-1.1	2,609	-0.04%
2023/02/09	0.6	46.55	0	0.00	45.90	0.6	2,581	0.02%
2023/02/08	1.6	46.89	0	0.00	46.75	1.6	2,559	0.06%
2023/02/06	1	47.90	0	0.00	46.90	1	2,534	0.04%
2023/02/01	1	48.15	0	0.00	47.90	1	2,475	0.04%
2023/01/31	0	0.00	2	47.48	48.40	-2	2,415	-0.08%
2023/01/16	0	0.00	1	45.20	44.15	-1	2,237	-0.04%
2023/01/13	1	44.45	3	44.73	44.70	-2	2,224	-0.09%
2023/01/12	3	44.62	0	0.00	44.85	3	2,243	0.13%
2022/12/28	1	43.65	1	43.50	43.50	0	2,077	0.00%
2022/12/27	1	44.00	1	43.30	43.30	0	2,072	0.00%
2022/12/26	1	43.60	0	0.00	43.80	1	2,068	0.05%
2022/12/23	1	43.95	1	43.90	44.00	0	2,043	0.00%
2022/12/21	1	41.70	0	0.00	41.55	1	1,821	0.05%
2022/12/20	0	0.00	2	40.63	40.35	-2	1,741	-0.11%
2022/12/19	0	0.00	1	41.55	41.70	-1	1,730	-0.06%
2022/12/15	0	0.00	4	41.95	42.10	-4	1,633	-0.24%
2022/12/14	4	40.40	0	0.00	40.50	4	1,535	0.26%
2022/12/13	1	39.95	0	0.00	41.70	1	1,483	0.07%
2022/11/16	1	37.50	0	0.00	37.35	1	1,476	0.07%
2022/11/15	5	37.15	5	37.55	37.50	0	1,428	0.00%
2022/11/14	0	0.00	2	34.70	35.20	-2	1,319	-0.15%
2022/11/11	2	34.05	1	34.40	34.05	1	1,302	0.08%
2022/11/07	0	0.00	2	35.75	35.70	-2	1,487	-0.13%
2022/10/27	2	35.40	0	0.00	35.30	2	1,609	0.12%
2022/10/24	0	0.00	2	36.33	36.00	-2	1,838	-0.11%
2022/10/20	3	35.52	1	35.60	36.00	2	1,839	0.11%
2022/10/17	0	0.00	3	33.25	34.40	-3	1,812	-0.17%
2022/10/11	0	0.00	2	35.00	34.80	-2	1,885	-0.11%
2022/10/05	1	35.05	1	34.85	35.05	0	1,912	0.00%
2022/09/29	1	34.05	0	0.00	33.95	1	1,925	0.05%
2022/09/28	1	34.40	0	0.00	34.05	1	1,965	0.05%
2022/09/27	0	0.00	1	34.80	34.90	-1	2,006	-0.05%
2022/09/26	0	0.00	1	34.15	34.45	-1	2,027	-0.05%
2022/09/22	0	0.00	1	36.85	36.80	-1	2,065	-0.05%
2022/09/21	1	37.70	0	0.00	37.15	1	2,072	0.05%
2022/09/20	0	0.00	1	37.60	37.60	-1	2,091	-0.05%
2022/09/19	1	39.50	0	0.00	38.40	1	2,096	0.05%
2022/09/16	0	0.00	3	38.87	38.85	-3	2,104	-0.14%
2022/09/12	0	0.00	3	38.67	39.80	-3	2,259	-0.13%
2022/09/08	0	0.00	2	38.50	38.80	-2	2,242	-0.09%
2022/09/07	0	0.00	1	37.55	36.30	-1	2,193	-0.05%
2022/09/05	0	0.00	1	36.20	36.20	-1	2,131	-0.05%
2022/09/02	2	37.10	0	0.00	36.90	2	2,156	0.09%
2022/09/01	1	37.60	0	0.00	37.40	1	2,177	0.05%
2022/08/31	1	38.00	0	0.00	38.20	1	2,193	0.05%
2022/08/30	1	37.80	0	0.00	37.95	1	2,203	0.05%
2022/08/19	1	39.25	1	39.30	39.30	0	2,266	0.00%
2022/08/16	1	39.70	1	39.70	39.30	0	2,309	0.00%
2022/08/15	1	38.10	2	39.03	40.00	-1	2,319	-0.04%
2022/08/12	0	0.00	6	38.07	38.20	-6	2,268	-0.26%
2022/08/11	1	36.75	4	36.80	36.80	-3	2,251	-0.13%
2022/08/02	5	36.63	0	0.00	36.55	5	2,922	0.17%
2022/08/01	1	37.85	1	37.70	37.85	0	2,926	0.00%
2022/07/11	0	0.00	1	34.60	34.95	-1	4,111	-0.02%
2022/07/08	1	35.25	0	0.00	35.00	1	4,425	0.02%
2022/07/07	0	34.30	0	0.00	34.40	0	4,531	0.00%
2022/07/05	3	39.00	0	0.00	39.30	3	4,714	0.06%
2022/06/30	1	39.65	0	0.00	39.65	1	5,169	0.02%
2022/06/27	1	41.95	0	0.00	41.90	1	5,411	0.02%
2022/06/23	0	0.00	1	40.55	40.20	-1	5,563	-0.02%
2022/06/22	1	40.35	0	0.00	40.60	1	5,704	0.02%
2022/06/13	1	47.60	0	0.00	47.25	1	6,048	0.02%
2022/06/09	1	49.85	1	49.95	49.85	0	6,213	0.00%
2022/06/02	1	49.65	0	0.00	49.65	1	6,427	0.02%
2022/05/30	0	0.00	1	50.30	50.20	-1	6,532	-0.02%
2022/05/27	2	49.30	2	49.33	49.70	0	6,570	0.00%
2022/05/26	3	48.98	2	49.08	48.75	1	6,797	0.01%
2022/05/25	1	47.95	1	47.95	48.55	0	6,898	0.00%
2022/05/23	2	49.10	2	49.35	48.95	0	6,917	0.00%
2022/05/20	4	48.85	3	48.80	48.65	1	6,929	0.01%
2022/05/19	2	48.03	2	47.75	48.30	0	7,060	0.00%
2022/05/18	2	50.00	0	0.00	50.00	2	7,041	0.03%
2022/05/13	1	50.10	10	49.60	49.70	-9	6,918	-0.13%
2022/05/10	0	0.00	3	56.60	57.10	-3	6,590	-0.05%
2022/05/09	1	59.20	0	0.00	58.00	1	6,529	0.02%
2022/05/05	4	62.50	0	0.00	62.40	4	6,448	0.06%
2022/04/27	1	65.00	0	0.00	65.00	1	6,252	0.02%
2022/04/26	6	65.77	1	63.80	65.10	5	6,193	0.08%
2022/04/25	4	66.35	4	66.35	66.10	0	6,069	0.00%
2022/04/22	0	0.00	11	68.95	69.40	-11	5,992	-0.18%
2022/04/21	5	70.14	4	69.93	69.50	1	5,952	0.02%
2022/04/20	3	70.20	4	70.25	71.40	-1	5,912	-0.02%
2022/04/18	3	73.50	1	73.00	72.90	2	5,664	0.04%
2022/04/15	5	75.04	7	76.44	75.50	-2	5,535	-0.04%
2022/04/14	2	74.70	9	74.26	74.80	-7	5,271	-0.13%
2022/04/13	3	71.80	3	72.00	71.20	0	4,961	0.00%
2022/04/12	1	70.90	2	70.60	70.70	-1	4,847	-0.02%
2022/04/11	3	70.10	1	70.70	69.80	2	4,768	0.04%
2022/04/07	2	68.60	0	0.00	67.90	2	4,547	0.04%
2022/04/06	7	70.89	8	72.44	70.80	-1	4,326	-0.02%
2022/04/01	6	69.00	6	69.50	69.50	0	4,057	0.00%
2022/03/31	0	0.00	1	68.60	67.80	-1	3,960	-0.03%
2022/03/30	0	0.00	1	65.80	67.40	-1	3,881	-0.03%
2022/03/28	6	66.70	1	66.60	67.90	5	3,778	0.13%
2022/03/25	6	66.08	2	67.45	68.00	4	3,716	0.11%
2022/03/24	4	66.63	5	66.34	66.00	-1	3,626	-0.03%
2022/03/23	3	65.00	0	0.00	65.30	3	3,518	0.09%
2022/03/21	1	64.00	0	0.00	63.30	1	3,357	0.03%
2022/03/16	1	64.30	0	0.00	62.30	1	3,272	0.03%
2022/03/15	2	65.60	5	63.94	64.20	-3	3,223	-0.09%
2022/03/14	8	65.16	8	66.09	66.20	0	3,167	0.00%
2022/03/11	1	63.60	4	63.73	63.80	-3	3,076	-0.10%
2022/03/10	1	61.70	1	62.60	62.70	0	3,000	0.00%
2022/03/09	0	0.00	5	61.50	61.70	-5	2,973	-0.17%
2022/03/08	2	62.35	2	60.05	59.50	0	2,944	0.00%
2022/03/07	1	62.70	1	61.80	62.10	0	2,860	0.00%
2022/03/03	0	0.00	1	63.00	63.00	-1	2,793	-0.04%
2022/03/02	5	62.60	2	62.50	62.70	3	2,778	0.11%
2022/03/01	5	63.84	0	0.00	63.00	5	2,739	0.18%
2022/02/25	0	0.00	2	61.20	62.00	-2	2,577	-0.08%
2022/02/24	0	0.00	7	60.17	59.40	-7	2,513	-0.28%
2022/02/23	0	0.00	1	59.80	59.80	-1	2,470	-0.04%
2022/02/21	1	60.60	1	60.80	60.30	0	2,430	0.00%
2022/02/18	0	0.00	10	58.02	58.90	-10	2,301	-0.43%
2022/02/17	9	57.58	4	58.28	57.50	5	2,279	0.22%
2022/02/16	4	58.20	0	0.00	57.80	4	2,322	0.17%
2022/02/15	1	58.40	0	0.00	58.10	1	2,323	0.04%
2022/02/14	0	0.00	10	58.40	58.90	-10	2,375	-0.42%
2022/02/11	0	0.00	1	57.70	58.00	-1	2,304	-0.04%
2022/02/10	0	0.00	13	57.79	58.10	-13	2,341	-0.56%
2022/02/09	2	56.80	1	57.20	57.00	1	2,462	0.04%
2022/02/08	2	56.15	0	0.00	56.40	2	2,451	0.08%
2022/01/24	10	52.25	0	0.00	52.80	10	2,561	0.39%
2022/01/17	0	0.00	1	53.80	54.50	-1	2,705	-0.04%
2022/01/14	5	53.60	0	0.00	54.20	5	2,793	0.18%
2022/01/11	2	55.15	0	0.00	55.10	2	2,789	0.07%
2022/01/10	0	0.00	4	56.55	56.00	-4	2,792	-0.14%
2022/01/07	6	56.80	0	0.00	56.70	6	2,784	0.22%
2022/01/06	0	0.00	2	57.40	57.30	-2	2,807	-0.07%
2022/01/05	2	57.60	0	0.00	57.50	2	2,846	0.07%
2022/01/04	1	57.40	0	0.00	57.50	1	2,874	0.03%
2021/12/28	5	58.20	0	0.00	58.20	5	2,990	0.17%
2021/12/27	0	0.00	6	58.60	58.40	-6	3,041	-0.20%
2021/12/24	0	0.00	2	59.55	59.00	-2	3,096	-0.06%
2021/12/23	1	60.10	8	59.90	60.00	-7	3,119	-0.22%
2021/12/20	9	59.20	5	59.98	60.00	4	3,082	0.13%
2021/12/14	1	57.10	0	0.00	56.80	1	3,001	0.03%
2021/12/13	1	58.40	0	0.00	58.60	1	2,981	0.03%
2021/12/03	0	0.00	1	58.20	57.30	-1	3,109	-0.03%
2021/12/02	4	56.75	0	0.00	57.30	4	3,147	0.13%
2021/11/29	1	56.40	0	0.00	56.80	1	3,269	0.03%
2021/11/23	0	0.00	1	57.60	57.10	-1	3,361	-0.03%
2021/11/22	0	0.00	3	56.00	56.60	-3	3,586	-0.08%
2021/11/19	0	0.00	2	56.20	56.10	-2	3,630	-0.06%
2021/11/15	7	56.97	0	0.00	56.80	7	3,881	0.18%
2021/11/11	0	0.00	1	58.40	58.70	-1	4,057	-0.02%
2021/11/08	3	60.67	2	60.50	60.00	1	4,194	0.02%
2021/11/03	1	59.00	0	0.00	59.40	1	4,313	0.02%
2021/11/02	3	58.07	1	57.60	57.60	2	4,284	0.05%
2021/10/28	1	58.30	0	0.00	59.00	1	4,363	0.02%
2021/10/26	1	57.50	0	0.00	57.60	1	4,697	0.02%
2021/10/18	1	56.30	0	0.00	56.70	1	5,351	0.02%
2021/10/14	0	0.00	1	56.70	56.70	-1	5,959	-0.02%
2021/10/13	0	0.00	11	57.01	55.10	-11	6,355	-0.17%
2021/10/04	1	57.20	3	58.50	56.80	-2	7,883	-0.03%
2021/10/01	1	60.40	0	0.00	59.50	1	8,220	0.01%
2021/09/30	3	62.87	1	61.90	63.00	2	8,743	0.02%
2021/09/29	0	0.00	1	61.00	60.70	-1	9,439	-0.01%
2021/09/28	2	62.50	1	61.80	61.50	1	10,946	0.01%
2021/09/27	2	62.75	3	63.53	62.50	-1	11,719	-0.01%
2021/09/24	0	0.00	1	62.10	62.00	-1	12,376	-0.01%
2021/09/23	0	0.00	1	62.20	62.00	-1	13,703	-0.01%
2021/09/16	0	0.00	1	64.50	64.30	-1	15,766	-0.01%
2021/09/15	1	65.20	2	64.00	65.00	-1	16,031	-0.01%
2021/09/10	1	66.10	0	0.00	66.10	1	17,588	0.01%
2021/09/09	4	64.80	0	0.00	65.20	4	17,647	0.02%
2021/09/06	0	0.00	1	67.10	66.30	-1	18,054	-0.01%
2021/09/03	1	68.00	0	0.00	66.80	1	18,234	0.01%
2021/09/02	3	67.80	2	68.65	67.60	1	18,385	0.01%
2021/09/01	20	70.00	1	70.30	69.40	19	18,473	0.10%
2021/08/31	22	70.38	43	71.22	70.30	-21	18,592	-0.11%
2021/08/30	4	69.90	0	0.00	69.60	4	18,777	0.02%
2021/08/27	1	69.00	0	0.00	69.10	1	19,012	0.01%
2021/08/26	7	70.83	7	69.97	69.00	0	19,337	0.00%
2021/08/25	1	66.90	0	0.00	67.10	1	19,534	0.01%
2021/08/24	1	65.30	0	0.00	66.30	1	19,780	0.01%
2021/08/23	0	0.00	2	64.95	65.80	-2	20,561	-0.01%
2021/08/20	6	62.92	0	0.00	63.20	6	21,093	0.03%
2021/08/19	1	63.90	1	64.30	63.20	0	21,520	0.00%
2021/08/18	1	65.10	1	66.70	67.00	0	21,600	0.00%
2021/08/17	28	68.56	23	68.19	64.50	5	21,796	0.02%
2021/08/16	3	69.50	11	68.40	68.40	-8	22,036	-0.04%
2021/08/13	1	72.70	1	73.00	72.20	0	22,349	0.00%
2021/08/12	1	73.80	0	0.00	74.10	1	22,842	0.00%
2021/08/11	1	74.20	5	73.54	71.50	-4	23,280	-0.02%
2021/08/10	5	73.34	5	73.90	72.50	0	23,465	0.00%
2021/08/09	3	75.70	1	75.80	75.80	2	23,677	0.01%
2021/08/05	7	74.33	0.3	74.10	74.20	6.7	24,359	0.03%
2021/08/04	1	76.00	1	76.50	76.10	0	24,634	0.00%
2021/08/03	0	0.00	1	76.90	76.80	-1	25,439	0.00%
2021/08/02	11	76.89	1	76.00	77.50	10	26,084	0.04%
2021/07/30	2	77.10	4	77.28	75.80	-2	26,449	-0.01%
2021/07/29	2	73.05	10	74.18	75.00	-8	27,183	-0.03%
2021/07/28	4	72.00	2.1	73.95	72.50	1.9	27,871	0.01%
2021/07/26	4	75.00	0	0.00	74.70	4	29,154	0.01%
2021/07/23	0.9	73.80	12	73.08	73.80	-11.1	29,831	-0.04%
2021/07/22	1	71.70	4	72.33	71.70	-3	30,155	-0.01%
2021/07/21	6.2	76.92	3	77.30	73.30	3.2	30,639	0.01%
2021/07/20	5	77.10	2	76.70	76.80	3	30,768	0.01%
2021/07/19	11	76.75	9	77.26	79.40	2	30,883	0.01%
2021/07/16	20	74.13	3	73.93	74.00	17	31,277	0.05%
2021/07/15	5.1	73.62	18	73.28	74.80	-12.9	31,829	-0.04%
2021/07/14	15	72.87	7.2	72.47	72.00	7.8	31,954	0.02%
2021/07/13	0	0.00	11	78.61	75.60	-11	32,305	-0.03%
2021/07/12	1	84.20	1	81.20	81.20	0	32,626	0.00%
2021/07/09	0	0.00	2	82.60	81.10	-2	33,246	-0.01%
2021/07/08	6	84.65	3	83.87	83.60	3	34,034	0.01%
2021/07/07	4.4	86.15	2	83.00	84.00	2.4	33,763	0.01%
2021/07/06	26	89.27	20	88.25	87.80	6	33,327	0.02%
2021/07/05	48	90.19	30	87.66	85.80	18	32,680	0.06%
2021/07/02	4	82.33	6	84.05	86.60	-2	31,335	-0.01%
2021/07/01	10	79.49	20	79.74	78.80	-10	30,621	-0.03%
2021/06/30	7	82.93	6	80.93	79.80	1	30,088	0.00%
2021/06/29	21	77.60	15	77.97	80.20	6	28,815	0.02%
2021/06/28	8	72.86	6	72.92	74.30	2	27,622	0.01%
2021/06/25	1	69.20	0	0.00	67.60	1	26,994	0.00%
2021/06/24	1	67.80	0	0.00	66.80	1	26,720	0.00%
2021/06/23	11	68.94	12	67.07	65.60	-1	26,441	0.00%
2021/06/22	2	68.15	2	68.80	69.50	0	25,722	0.00%
2021/06/18	0	0.00	1	64.80	64.30	-1	24,773	0.00%
2021/06/16	5	65.18	4.5	65.53	64.30	0.5	24,501	0.00%
2021/06/15	4	64.48	1	64.50	65.80	3	24,374	0.01%
2021/06/11	2	65.35	2	64.40	64.10	0	24,239	0.00%
2021/06/09	11	63.67	13	63.62	63.60	-2	23,966	-0.01%
2021/06/08	1	67.00	1	65.50	65.50	0	23,840	0.00%
2021/06/07	1	63.00	3	65.83	65.20	-2	23,766	-0.01%
2021/06/04	2.4	67.13	4	66.30	66.30	-1.6	23,647	-0.01%
2021/06/03	2	66.00	10	67.14	66.70	-8	23,600	-0.03%
2021/06/02	13	66.57	11	66.75	67.00	2	23,249	0.01%
2021/06/01	3	65.73	0	0.00	65.60	3	22,815	0.01%
2021/05/31	10	66.98	4	68.95	64.20	6	22,585	0.03%
2021/05/28	7	62.56	12	63.07	64.40	-5	21,715	-0.02%
2021/05/27	5	59.88	2	60.95	58.60	3	21,116	0.01%
2021/05/25	15	56.23	13	56.03	56.80	2	20,585	0.01%
2021/05/24	23	59.99	20	60.45	58.80	3	20,330	0.01%
2021/05/21	53	60.85	54	59.22	60.70	-1	20,101	0.00%
2021/05/20	34	59.14	41	59.37	57.20	-7	19,706	-0.04%
2021/05/19	27	59.34	25	59.07	61.70	2	19,174	0.01%
2021/05/18	10	56.00	10	53.60	56.10	0	18,723	0.00%
2021/05/17	22	52.50	12	53.80	51.00	10	18,450	0.05%
2021/05/13	0	0.00	2	59.65	60.20	-2	17,761	-0.01%
2021/05/12	14	69.52	15	70.13	65.10	-1	17,309	-0.01%
2021/05/11	5	78.44	1	74.00	72.30	4	16,971	0.02%
2021/05/10	5	80.00	6	80.75	80.20	-1	16,146	-0.01%
2021/05/07	1	72.60	0	0.00	75.80	1	15,440	0.01%
2021/05/06	10	80.40	12	78.98	73.90	-2	14,956	-0.01%
2021/05/05	6	74.23	18	74.38	74.60	-12	13,962	-0.09%
2021/05/04	0	0.00	5	69.18	69.30	-5	13,185	-0.04%
2021/05/03	26	83.04	23	80.44	72.60	3	12,523	0.02%
2021/04/29	12	76.00	13	79.91	80.50	-1	11,674	-0.01%
2021/04/28	11	71.75	5	71.68	73.20	6	10,831	0.06%
2021/04/27	2	70.50	1	69.30	70.60	1	10,422	0.01%
2021/04/26	1	63.60	3	65.00	66.50	-2	9,804	-0.02%
2021/04/23	18	57.73	3	59.83	60.50	15	9,449	0.16%
2021/04/22	4	61.15	3	61.80	59.30	1	9,050	0.01%
2021/04/21	2	57.75	2	59.00	58.90	0	8,305	0.00%
2021/04/20	1	52.60	5	53.62	56.70	-4	7,636	-0.05%
2021/04/19	136	55.11	277	54.97	55.00	-141	7,276	-1.94%	大買/大賣/鉅額交易
2021/04/16	228	53.08	116	53.33	53.00	112	6,608	1.69%	大買/大賣/鉅額交易
2021/04/15	70	50.77	46.1	51.86	52.00	23.9	5,951	0.40%
2021/04/14	2	47.30	201	49.09	48.00	-199	5,075	-3.92%	大賣/鉅額交易
2021/04/13	1	45.25	4	44.23	44.65	-3	4,123	-0.07%
2021/04/12	1	44.95	1	44.90	44.60	0	4,101	0.00%
2021/04/09	3	42.90	1	43.25	43.30	2	3,980	0.05%
2021/04/08	0	0.00	6	43.78	44.50	-6	3,910	-0.15%
2021/04/07	0	0.00	2	42.05	42.00	-2	3,813	-0.05%
2021/04/06	1	41.90	8	41.86	41.95	-7	3,846	-0.18%
2021/03/31	1	39.80	0	0.00	39.65	1	3,666	0.03%
2021/03/30	1	39.60	0	0.00	39.70	1	3,699	0.03%
2021/03/25	1	39.30	0	0.00	39.25	1	4,384	0.02%
2021/03/19	4	39.15	0	0.00	39.05	4	4,517	0.09%
2021/03/17	0	0.00	2	39.60	39.30	-2	4,842	-0.04%
2021/03/11	0	0.00	2	41.43	39.95	-2	5,153	-0.04%
2021/03/10	0	0.00	31	40.49	41.15	-31	5,110	-0.61%
2021/03/09	21	40.63	7	39.60	39.40	14	4,971	0.28%
2021/03/08	0	0.00	2	39.10	39.20	-2	4,807	-0.04%
2021/03/03	0	0.00	2	39.25	39.15	-2	4,974	-0.04%
2021/02/26	10	40.05	0	0.00	39.30	10	5,475	0.18%
2021/02/23	0	0.00	5	40.25	39.80	-5	5,640	-0.09%
2021/02/22	0	0.00	3	38.67	39.00	-3	5,517	-0.05%
2021/02/18	0	0.00	2	37.20	37.85	-2	5,430	-0.04%
2021/02/17	0	0.00	2	36.50	36.40	-2	5,390	-0.04%
2021/02/05	0	0.00	5	35.55	35.70	-5	5,386	-0.09%
2021/02/02	0	0.00	2	34.43	34.80	-2	5,471	-0.04%
2021/02/01	1	33.40	0	0.00	33.70	1	5,460	0.02%
2021/01/29	1	34.60	1	34.10	34.10	0	5,424	0.00%
2021/01/28	2	34.40	2	34.60	34.50	0	5,419	0.00%
2021/01/20	0	0.00	5	34.90	34.10	-5	5,396	-0.09%
2021/01/18	2	34.55	0	0.00	35.95	2	5,390	0.04%
2021/01/15	2	35.10	6	35.05	35.05	-4	5,355	-0.07%
2021/01/14	1	36.05	0	0.00	36.10	1	5,286	0.02%
2021/01/07	0	0.00	1	39.55	39.40	-1	5,063	-0.02%
2021/01/06	1	39.30	1	39.65	39.35	0	5,041	0.00%
2021/01/05	2	40.50	1	39.95	40.70	1	4,969	0.02%
2020/12/31	2	39.10	0	0.00	39.45	2	4,881	0.04%
2020/12/30	13	39.78	1	39.85	39.70	12	4,898	0.24%
2020/12/29	8	40.38	2	39.80	39.80	6	4,849	0.12%
2020/12/28	2	39.05	0	0.00	39.00	2	4,740	0.04%
2020/12/24	2	39.30	0	0.00	38.90	2	4,704	0.04%
2020/12/23	0	0.00	1	39.30	39.70	-1	4,672	-0.02%
2020/12/22	10	42.55	9	41.08	40.30	1	4,695	0.02%
2020/12/21	8	40.98	12	40.35	40.75	-4	4,377	-0.09%
2020/12/18	5	38.94	6	39.33	39.10	-1	4,170	-0.02%
2020/12/17	4	38.10	0	0.00	38.20	4	4,148	0.10%
2020/12/16	1	38.70	1	38.20	38.20	0	4,175	0.00%
2020/12/15	3	39.13	14	38.39	37.90	-11	4,254	-0.26%
2020/12/14	7	38.66	56	38.00	38.55	-49	4,332	-1.13%
2020/12/11	14	39.18	36	40.51	38.70	-22	4,395	-0.50%
2020/12/10	95	40.33	17	40.87	41.00	78	4,124	1.89%
2020/12/09	2	37.85	2	37.80	37.80	0	3,814	0.00%
2020/12/08	4	38.03	8	38.00	38.20	-4	4,061	-0.10%
2020/12/07	2	39.35	5	39.28	38.55	-3	4,055	-0.07%
2020/12/04	1	38.40	2	38.73	38.80	-1	4,018	-0.02%
2020/12/03	1	38.50	3	38.17	37.95	-2	4,028	-0.05%
2020/12/02	0	0.00	20	37.25	37.45	-20	4,193	-0.48%
2020/12/01	3	37.55	18.1	37.86	37.60	-15.1	4,159	-0.36%
2020/11/30	11	39.22	34	39.05	38.85	-23	4,119	-0.56%
2020/11/27	20	38.50	291	38.58	38.70	-271	4,081	-6.64%	大賣/鉅額交易
2020/11/26	309	38.00	28	38.03	38.45	281	3,993	7.04%	大買/鉅額交易
2020/11/25	53	37.05	747	37.34	36.85	-694	3,842	-18.06%	大賣/鉅額交易
2020/11/24	791	35.17	34	35.48	35.15	757	3,510	21.56%	大買/鉅額交易
2020/11/23	0	0.00	11	33.72	33.95	-11	3,344	-0.33%
2020/11/20	0	0.00	2	32.95	32.90	-2	3,234	-0.06%
2020/11/18	9	32.39	0	0.00	32.20	9	3,217	0.28%
2020/11/13	6	32.34	3	32.00	32.80	3	3,252	0.09%
2020/11/12	0	0.00	4	32.63	31.95	-4	3,257	-0.12%
2020/11/10	1	31.80	0	0.00	31.70	1	3,157	0.03%
2020/11/04	3	32.30	0	0.00	31.75	3	3,433	0.09%
2020/10/30	1	32.00	0	0.00	31.40	1	3,412	0.03%
2020/10/28	0	0.00	4	32.85	32.65	-4	3,371	-0.12%
2020/10/27	2	32.65	2	33.20	32.70	0	3,335	0.00%
2020/10/23	0	0.00	2	31.53	31.25	-2	3,272	-0.06%
2020/10/21	2	30.95	0	0.00	31.15	2	3,247	0.06%
2020/10/16	1	31.75	1	31.10	30.90	0	3,292	0.00%
2020/10/15	2	32.40	0	0.00	31.95	2	3,264	0.06%
2020/10/12	0	0.00	2	33.00	32.75	-2	3,232	-0.06%
2020/10/08	7	32.58	0	0.00	32.35	7	3,208	0.22%
2020/10/07	0	0.00	7	32.34	32.60	-7	3,196	-0.22%
2020/10/06	1	32.10	3	32.18	32.50	-2	3,159	-0.06%
2020/10/05	7	30.90	0	0.00	31.30	7	3,114	0.22%
2020/09/29	1	30.40	3	30.25	30.25	-2	3,103	-0.06%
2020/09/28	1	30.75	3	30.75	30.60	-2	3,091	-0.06%
2020/09/25	3	30.45	0	0.00	30.45	3	3,080	0.10%
2020/09/24	3	31.35	0	0.00	30.65	3	2,972	0.10%
2020/09/23	3	31.92	0	0.00	32.25	3	2,879	0.10%
2020/09/22	2	32.40	1	32.60	32.70	1	2,823	0.04%
2020/09/21	1	33.40	2	33.93	33.25	-1	2,760	-0.04%
2020/09/18	5	34.35	7	34.12	34.35	-2	2,708	-0.07%
2020/09/17	0	0.00	5	33.79	34.45	-5	2,603	-0.19%
2020/09/16	4	32.41	6	32.78	33.30	-2	2,459	-0.08%
2020/09/14	11	32.48	1	32.60	31.95	10	2,295	0.44%
2020/09/11	65	33.54	63	33.18	32.15	2	2,227	0.09%
2020/09/10	1	31.95	1	32.20	32.00	0	1,944	0.00%
2020/09/09	2	31.35	0	0.00	31.95	2	1,909	0.10%
2020/09/08	2	31.48	0	0.00	31.25	2	1,870	0.11%
2020/09/07	0	0.00	2	31.63	32.80	-2	1,799	-0.11%
2020/09/04	0	0.00	9	30.42	30.80	-9	1,598	-0.56%
2020/09/03	1	30.70	11	31.38	30.70	-10	1,575	-0.63%
2020/09/02	12	30.55	5	30.26	31.00	7	1,534	0.46%
2020/08/31	10	30.25	10	29.85	29.85	0	1,474	0.00%
2020/08/27	17	29.78	18	30.13	29.05	-1	1,410	-0.07%
2020/08/25	2	29.55	0	0.00	29.15	2	1,347	0.15%
2020/08/24	7	28.30	0	0.00	28.95	7	1,346	0.52%
2020/08/21	1	28.60	1	28.20	28.90	0	1,357	0.00%
2020/08/20	1	27.80	0	0.00	27.40	1	1,331	0.08%
2020/08/19	2	29.15	0	0.00	28.75	2	1,286	0.16%
2020/08/18	5	29.80	1	29.95	29.15	4	1,266	0.32%
2020/08/17	5	29.57	0	0.00	29.40	5	1,232	0.41%
2020/08/14	2	28.93	1	29.25	29.70	1	1,218	0.08%
2020/08/13	0	0.00	7	28.70	28.80	-7	1,195	-0.59%
2020/08/11	10	30.03	10	29.66	29.80	0	1,135	0.00%
2020/08/10	0	0.00	4	28.20	29.40	-4	981	-0.41%
2020/08/04	2	26.65	0	0.00	26.50	2	882	0.23%
2020/07/31	1	26.60	1	26.45	26.65	0	876	0.00%
2020/07/30	0	0.00	1	26.75	26.85	-1	889	-0.11%
2020/07/27	2	26.60	0	0.00	25.80	2	882	0.23%
2020/07/24	1	26.55	2	26.88	26.40	-1	875	-0.11%
2020/07/23	2	25.75	1	26.00	26.00	1	832	0.12%
2020/07/22	0	0.00	5	25.57	25.60	-5	833	-0.60%
2020/07/20	2	24.65	0	0.00	25.00	2	823	0.24%
2020/07/17	2	25.15	0	0.00	24.90	2	823	0.24%
2020/07/16	2	24.95	0	0.00	24.85	2	816	0.25%
2020/07/15	0	0.00	1	24.70	24.50	-1	806	-0.12%
2020/07/14	0	0.00	3	25.05	24.55	-3	801	-0.37%
2020/07/13	0	0.00	3	25.03	25.05	-3	791	-0.38%
2020/07/10	0	0.00	1	25.10	24.95	-1	793	-0.13%
2020/07/09	4	25.50	0	0.00	25.35	4	792	0.50%
2020/07/07	3	25.23	0	0.00	25.20	3	791	0.38%
2020/06/29	0	0.00	10	24.66	24.80	-10	821	-1.22%
2020/06/24	2	25.23	0	0.00	25.30	2	832	0.24%
2020/06/18	3	25.85	0	0.00	25.50	3	918	0.33%
2020/06/09	5	26.80	0	0.00	27.00	5	1,211	0.41%
2020/06/08	0	0.00	1	26.65	26.65	-1	1,222	-0.08%
2020/06/05	1	25.55	0	0.00	25.70	1	1,190	0.08%
2020/06/04	0	0.00	2	25.80	25.25	-2	1,195	-0.17%
2020/06/02	2	25.08	0	0.00	25.25	2	1,199	0.17%
2020/05/29	0	0.00	4	25.68	24.65	-4	1,195	-0.33%
2020/05/28	1	25.25	3	25.17	25.30	-2	1,178	-0.17%
2020/05/20	1	23.80	0	0.00	23.75	1	1,178	0.08%
2020/05/19	5	24.00	0	0.00	24.00	5	1,178	0.42%
2020/05/15	0	0.00	2	23.65	23.60	-2	1,182	-0.17%
2020/05/14	0	0.00	3	23.90	23.85	-3	1,179	-0.25%
2020/05/08	3	24.72	0	0.00	24.60	3	1,179	0.25%
2020/05/07	1	24.50	0	0.00	24.65	1	1,188	0.08%
2020/05/06	2	24.70	0	0.00	24.25	2	1,201	0.17%
2020/05/05	0	0.00	4	24.56	24.95	-4	1,184	-0.34%
2020/05/04	1	23.70	1	23.60	23.65	0	1,163	0.00%
2020/04/30	1	23.80	1	23.75	24.00	0	1,171	0.00%
2020/04/29	0	0.00	1	23.25	23.30	-1	1,184	-0.08%
2020/04/28	3	22.75	0	0.00	22.80	3	1,213	0.25%
2020/04/24	3	22.17	0	0.00	22.00	3	1,238	0.24%
2020/04/23	0	0.00	2	22.48	22.45	-2	1,234	-0.16%
2020/04/22	2	21.70	6	22.23	22.35	-4	1,250	-0.32%
2020/04/21	2	22.30	2	22.85	22.40	0	1,263	0.00%
2020/04/20	0	0.00	2	23.40	23.40	-2	1,284	-0.16%
2020/04/17	1	23.50	2	23.75	23.20	-1	1,384	-0.07%
2020/04/16	0	0.00	1	22.95	23.35	-1	1,392	-0.07%
2020/04/09	6	22.68	4	22.20	22.10	2	1,427	0.14%
2020/04/08	2	21.65	2	22.25	22.30	0	1,448	0.00%
2020/04/07	0	0.00	2	21.45	21.45	-2	1,459	-0.14%
2020/04/06	0	0.00	2	21.45	21.35	-2	1,501	-0.13%
2020/03/31	2	21.50	2	21.50	21.45	0	1,520	0.00%
2020/03/30	2	20.80	0	0.00	21.25	2	1,518	0.13%
2020/03/27	4	21.53	2	21.70	20.80	2	1,517	0.13%
2020/03/26	1	21.25	1	21.60	21.60	0	1,513	0.00%
2020/03/25	4	21.68	2	21.58	21.75	2	1,509	0.13%
2020/03/24	4	20.23	4	20.90	20.90	0	1,496	0.00%
2020/03/23	2	18.80	2	19.30	19.70	0	1,479	0.00%
2020/03/20	0	0.00	1	18.60	18.85	-1	1,484	-0.07%
2020/03/19	1	17.50	1	17.10	17.15	0	1,537	0.00%
2020/03/17	0	0.00	2	21.00	20.90	-2	1,456	-0.14%
2020/03/12	3	27.00	1	26.65	26.70	2	1,304	0.15%
2020/03/11	0	0.00	2	28.40	28.20	-2	1,280	-0.16%
2020/03/02	2	28.90	0	0.00	28.80	2	1,248	0.16%
2020/02/26	4	30.05	0	0.00	29.90	4	1,257	0.32%
2020/02/25	0	0.00	1	29.50	29.50	-1	1,245	-0.08%
2020/02/06	1	30.50	0	0.00	30.50	1	1,216	0.08%
2020/01/15	0	0.00	1	32.50	32.40	-1	1,060	-0.09%
2020/01/07	2	31.00	0	0.00	31.20	2	937	0.21%
2020/01/06	0	0.00	1	31.60	31.30	-1	929	-0.11%
2020/01/02	0	0.00	1	32.15	31.70	-1	901	-0.11%
2019/12/30	1	31.70	0	0.00	31.70	1	849	0.12%
2019/11/18	1	27.40	0	0.00	27.50	1	627	0.16%
2019/11/13	0	0.00	1	27.65	27.55	-1	661	-0.15%
2019/10/25	0	28.80	0	0.00	28.60	0	833	0.00%
2019/09/06	0	0.00	1	28.15	28.15	-1	959	-0.10%
2019/09/04	3	28.10	3	28.30	28.30	0	944	0.00%
2019/08/29	1	26.90	0	0.00	27.15	1	949	0.11%
2019/08/28	0	0.00	1	26.90	27.10	-1	944	-0.11%
2019/08/23	1	26.55	0	0.00	26.50	1	937	0.11%
2019/08/01	0	0.00	1	30.70	30.60	-1	887	-0.11%
2019/07/25	0	0.00	2	30.90	30.80	-2	851	-0.23%
2019/07/15	2	31.55	0	0.00	31.40	2	750	0.27%
2019/07/12	1	31.75	0	0.00	31.70	1	744	0.13%
2019/05/14	0	0.00	1	28.75	29.75	-1	1,465	-0.07%
2019/05/02	1	30.95	0	0.00	30.90	1	1,741	0.06%
2019/04/26	1	30.30	0	0.00	30.15	1	1,747	0.06%
2019/04/24	1	30.65	0	0.00	30.60	1	1,759	0.06%
2019/04/15	0	0.00	1	30.85	31.20	-1	1,821	-0.05%
2019/04/12	1	30.60	0	0.00	30.70	1	1,846	0.05%
2019/04/09	0	32.20	0	0.00	32.10	0	1,781	0.00%
2019/03/21	1	33.80	0	0.00	33.55	1	1,984	0.05%
2019/03/19	3	33.90	2	34.20	33.90	1	1,903	0.05%
2019/03/18	3	34.02	1	34.15	34.10	2	1,888	0.11%
2019/03/15	0	0.00	2	33.65	33.80	-2	1,858	-0.11%
2019/02/26	0	0.00	3	32.58	32.55	-3	2,100	-0.14%
2019/02/22	0	0.00	2	32.45	32.40	-2	2,085	-0.10%
2019/02/21	3	32.60	0	0.00	32.35	3	2,084	0.14%
2019/02/20	0	0.00	2	32.30	32.35	-2	2,091	-0.10%
2019/02/19	2	32.35	5	32.20	32.25	-3	2,107	-0.14%
2019/02/15	5	31.50	0	0.00	31.10	5	2,327	0.21%
2019/02/11	0	0.00	1	33.10	31.70	-1	2,402	-0.04%
2019/01/29	1	32.10	2	32.15	32.10	-1	2,364	-0.04%
2019/01/25	0	0.00	1	31.80	31.60	-1	2,453	-0.04%
2019/01/24	3	32.13	0	0.00	31.75	3	2,469	0.12%
2019/01/10	0	0.00	5	31.50	31.30	-5	2,894	-0.17%
2019/01/09	5	31.75	0	0.00	31.55	5	2,931	0.17%
2018/12/26	1	31.20	0	0.00	31.00	1	3,621	0.03%
2018/12/22	0	0.00	7	32.00	32.00	-7	4,175	-0.17%
2018/12/20	1	30.25	0	0.00	30.20	1	4,750	0.02%
2018/12/13	0	0.00	3	31.80	31.65	-3	6,666	-0.05%
2018/12/12	1	31.85	0	0.00	31.60	1	6,823	0.01%
2018/12/10	0	0.00	2	31.60	31.65	-2	7,033	-0.03%
2018/12/05	2	32.55	0	0.00	32.55	2	7,288	0.03%
2018/12/04	7	33.20	0	0.00	33.20	7	7,306	0.10%
2018/12/03	0	0.00	3	33.35	33.35	-3	7,334	-0.04%
2018/11/29	0	0.00	1	32.00	32.00	-1	7,271	-0.01%
2018/11/28	4	31.84	7.4	32.00	32.15	-3.4	7,251	-0.05%
2018/11/27	2	32.25	0	0.00	32.15	2	7,246	0.03%
2018/11/22	2	33.10	0	0.00	33.10	2	7,104	0.03%
2018/11/21	1	33.75	1	33.60	33.55	0	7,106	0.00%
2018/11/20	1	33.85	1	33.90	33.75	0	7,098	0.00%
2018/11/19	1	34.35	0	0.00	34.05	1	7,142	0.01%
2018/11/14	2	34.70	2	33.95	34.70	0	7,090	0.00%
2018/11/12	1	32.20	0	0.00	32.15	1	6,896	0.01%
2018/11/09	1	32.70	1	33.00	32.85	0	6,888	0.00%
2018/11/08	0	0.00	1	33.90	33.70	-1	6,882	-0.01%
2018/11/07	0	0.00	1	33.35	33.60	-1	6,873	-0.01%
2018/11/06	1	33.70	0	0.00	33.20	1	6,893	0.01%
2018/11/05	3	33.82	1	34.20	33.50	2	6,873	0.03%
2018/11/02	3	33.52	6	33.76	33.60	-3	6,841	-0.04%
2018/11/01	3	33.23	0	0.00	33.20	3	6,788	0.04%
2018/10/31	0	0.00	2	33.10	33.10	-2	6,772	-0.03%
2018/10/29	1	31.60	1	31.70	32.10	0	6,710	0.00%
2018/10/26	5	32.47	1	32.20	31.20	4	6,671	0.06%
2018/10/25	3	31.90	5	31.96	32.00	-2	6,643	-0.03%
2018/10/24	3	34.15	1	33.85	33.90	2	6,592	0.03%
2018/10/23	0	0.00	3	35.00	35.00	-3	6,544	-0.05%
2018/10/22	1	36.05	0	0.00	35.75	1	6,548	0.02%
2018/10/19	2	35.30	0	0.00	35.35	2	6,575	0.03%
2018/10/18	2	35.90	4	36.04	36.10	-2	6,551	-0.03%
2018/10/17	1	36.50	0	0.00	35.95	1	6,503	0.02%
2018/10/16	1	36.15	3	37.20	36.20	-2	6,460	-0.03%
2018/10/15	1	37.35	1	37.30	37.45	0	6,432	0.00%
2018/10/12	3	36.68	1	36.65	37.20	2	6,407	0.03%
2018/10/11	2	35.90	0	0.00	35.45	2	6,363	0.03%
2018/10/08	8	40.17	3	39.98	39.70	5	6,244	0.08%
2018/10/05	1	40.70	1	38.80	39.90	0	6,184	0.00%
2018/10/04	2	41.53	0	0.00	41.50	2	6,058	0.03%
2018/10/03	3	43.62	11	42.60	40.80	-8	5,932	-0.13%
2018/10/02	2	44.05	0	0.00	43.70	2	5,675	0.04%
2018/10/01	3	44.75	0	0.00	44.85	3	5,602	0.05%
2018/09/26	3	46.53	2	45.78	46.90	1	4,805	0.02%
2018/09/25	3	43.80	9.2	44.85	46.40	-6.2	4,335	-0.14%
2018/09/21	2	42.08	5	41.98	42.30	-3	3,498	-0.09%
2018/09/20	1	38.10	2	39.13	39.80	-1	3,132	-0.03%
2018/09/19	0	0.00	5	38.80	38.65	-5	2,957	-0.17%
2018/09/18	6	38.40	1	38.70	38.50	5	2,880	0.17%
2018/09/17	1	38.55	6	38.33	38.00	-5	2,791	-0.18%
2018/09/13	1	36.45	3	36.73	36.75	-2	2,680	-0.07%
2018/09/12	1	35.70	2	35.95	36.10	-1	2,597	-0.04%
2018/09/03	0	0.00	2	35.10	34.80	-2	3,222	-0.06%
2018/08/30	1	36.00	0	0.00	35.80	1	3,273	0.03%
2018/08/24	1	36.55	16	36.35	36.15	-15	3,567	-0.42%
2018/08/23	12	36.35	0	0.00	37.40	12	3,634	0.33%
2018/08/22	2	34.25	0	0.00	34.30	2	3,572	0.06%
2018/08/20	0	0.00	5	33.95	33.90	-5	3,643	-0.14%
2018/08/16	0	0.00	10	34.95	35.20	-10	3,678	-0.27%
2018/08/07	1	38.20	0	0.00	38.10	1	4,197	0.02%
2018/08/06	0	0.00	1	37.90	38.15	-1	4,249	-0.02%
2018/08/01	1	37.90	2	37.95	38.40	-1	4,782	-0.02%
2018/07/31	1	38.00	0	0.00	38.20	1	4,835	0.02%
2018/07/30	0	0.00	1	38.50	38.25	-1	4,957	-0.02%
2018/07/27	1	38.10	0	0.00	38.20	1	5,125	0.02%
2018/07/26	12	38.69	3	38.05	38.50	9	5,470	0.16%
2018/07/25	1	36.00	1	36.75	36.85	0	5,771	0.00%
2018/07/20	1	34.90	1	35.35	35.05	0	6,820	0.00%
2018/07/16	1	39.00	0	0.00	38.70	1	8,410	0.01%
2018/07/13	0	0.00	10	38.80	38.50	-10	8,730	-0.11%
2018/07/10	10	38.55	0	0.00	38.50	10	9,545	0.10%
2018/07/06	1	37.85	1	39.20	38.85	0	10,006	0.00%
2018/07/05	0	0.00	1	37.65	37.65	-1	10,533	-0.01%
2018/07/03	0	0.00	1	39.05	38.75	-1	11,782	-0.01%
2018/06/28	0	0.00	1	38.45	38.30	-1	13,707	-0.01%
2018/06/27	1	38.60	1	38.75	38.45	0	14,509	0.00%
2018/06/26	1	37.80	2	37.90	37.90	-1	14,969	-0.01%
2018/06/25	1	38.70	2	39.30	38.60	-1	14,985	-0.01%
2018/06/21	1	41.10	0	0.00	40.70	1	14,952	0.01%
2018/06/20	1	42.05	0	0.00	41.05	1	14,944	0.01%
2018/06/19	2	42.85	3	43.37	41.90	-1	14,860	-0.01%
2018/06/15	4	41.69	0	0.00	41.35	4	14,688	0.03%
2018/06/14	1	43.75	6	42.98	41.80	-5	14,634	-0.03%
2018/06/13	18	42.90	4	42.19	43.00	14	14,427	0.10%
2018/06/12	1	40.50	0	0.00	40.55	1	14,155	0.01%
2018/06/07	0	0.00	14	41.65	41.40	-14	14,066	-0.10%
2018/06/06	10	41.80	10	41.70	41.70	0	14,083	0.00%
2018/06/04	10	42.00	10	41.65	41.65	0	13,996	0.00%
2018/06/01	10	40.60	10	41.45	41.45	0	13,910	0.00%
2018/05/25	5	41.58	0	0.00	41.30	5	13,857	0.04%
2018/05/23	0	0.00	1	42.15	41.65	-1	14,037	-0.01%
2018/05/22	1	42.55	2	43.00	42.60	-1	14,005	-0.01%
2018/05/21	2	42.48	5	42.43	42.35	-3	13,977	-0.02%
2018/05/18	1	41.70	0	0.00	41.95	1	13,920	0.01%
2018/05/17	2	41.43	0	0.00	41.00	2	13,925	0.01%
2018/05/16	1	41.95	0	0.00	41.55	1	13,931	0.01%
2018/05/15	6	42.47	1	42.05	41.90	5	14,067	0.04%
2018/05/11	10	39.60	10	39.20	39.20	0	14,013	0.00%
2018/05/10	10	40.25	14	39.35	39.05	-4	14,003	-0.03%
2018/05/09	2	41.18	3	40.72	40.50	-1	13,898	-0.01%
2018/05/08	1	39.90	0	0.00	39.35	1	13,790	0.01%
2018/05/07	10	40.00	10	39.50	39.50	0	13,729	0.00%
2018/05/04	9	39.49	5	39.50	39.50	4	13,639	0.03%
2018/05/03	1	39.10	0	0.00	38.85	1	13,515	0.01%
2018/05/02	2	40.38	0	0.00	40.35	2	13,210	0.02%
2018/04/30	24	44.47	12	44.55	44.80	12	12,872	0.09%
2018/04/27	15	43.04	15	43.02	43.95	0	12,666	0.00%
2018/04/26	6	42.85	6	45.88	42.60	0	12,442	0.00%
2018/04/25	11	48.63	10	47.30	47.30	1	11,987	0.01%
2018/04/24	34	50.10	27	49.19	48.55	7	11,725	0.06%
2018/04/23	2	47.78	13.4	47.49	50.00	-11.4	10,956	-0.10%
2018/04/20	11	46.94	18	45.95	45.75	-7	10,518	-0.07%
2018/04/19	10	46.13	0	0.00	45.75	10	10,238	0.10%
2018/04/18	6	46.06	1	45.90	45.05	5	9,880	0.05%
2018/04/17	1	45.85	10	45.53	44.20	-9	9,674	-0.09%
2018/04/16	10	45.00	13	43.15	43.30	-3	9,341	-0.03%
2018/04/13	30	44.83	20	42.70	42.70	10	9,143	0.11%
2018/04/12	20	46.40	20	45.00	45.00	0	8,970	0.00%
2018/04/11	1	46.00	10	46.70	45.75	-9	8,742	-0.10%
2018/04/10	12	45.23	12	45.49	45.80	0	8,194	0.00%
2018/04/09	6	43.37	17	43.46	44.30	-11	7,423	-0.15%
2018/04/03	8	39.95	2	40.25	40.30	6	7,016	0.09%
2018/04/02	2	40.40	1	40.25	39.00	1	6,619	0.02%
2018/03/31	18	38.41	34	39.47	39.70	-16	6,123	-0.26%
2018/03/30	95	35.45	129	35.78	37.00	-34	5,122	-0.66%	大賣/
2018/03/29	38	33.41	21	33.71	33.65	17	4,311	0.39%
2018/03/28	4	31.34	1	31.60	31.35	3	3,816	0.08%
2018/03/23	1	29.50	0	0.00	29.30	1	3,660	0.03%
2018/03/15	1	29.85	0	0.00	29.90	1	3,603	0.03%
2018/03/02	1	31.40	2	30.75	31.15	-1	3,556	-0.03%
2018/03/01	0	0.00	5	31.74	31.70	-5	3,528	-0.14%
2018/02/27	0	0.00	1	31.35	31.20	-1	3,427	-0.03%
2018/02/26	2	32.00	6	31.79	31.65	-4	3,387	-0.12%
2018/02/23	7	31.44	11	31.68	31.45	-4	3,335	-0.12%
2018/02/22	2	30.60	0	0.00	30.65	2	3,147	0.06%
2018/02/21	1	30.55	0	0.00	30.60	1	3,131	0.03%
2018/02/07	3	30.92	1	30.75	30.40	2	3,048	0.07%
2018/02/06	10	29.50	4	29.95	29.65	6	2,875	0.21%
2018/02/05	2	30.55	12	29.70	30.85	-10	2,706	-0.37%
2018/02/02	1	30.65	0	0.00	30.75	1	2,687	0.04%
2018/02/01	1	30.50	0	0.00	30.45	1	2,709	0.04%
2018/01/29	1	30.65	0	0.00	30.40	1	2,545	0.04%
2018/01/26	1	30.20	4	30.10	30.40	-3	2,522	-0.12%
2018/01/24	1	29.95	1	29.65	29.65	0	2,502	0.00%
2018/01/22	0	0.00	2	29.60	29.55	-2	2,418	-0.08%
2018/01/09	2	29.35	0.1	29.35	29.35	1.9	2,372	0.08%
2018/01/08	0	0.00	12	29.58	29.65	-12	2,358	-0.51%
2018/01/05	1	29.15	0	0.00	29.05	1	2,311	0.04%
2018/01/04	0	0.00	1	28.70	28.70	-1	2,287	-0.04%