新光鋼 (2031)-國票-天祥券商分點個股進出

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
49.95
漲跌
▲0.05
漲幅
+0.10%
成交量
491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－國票-天祥券商分點個股進出

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-天祥券商分點個股進出
國票-天祥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	0	0.00	1	49.90	49.95	-1	1,036	-0.10%
2024/11/14	1	49.10	0	49.10	49.10	1	1,067	0.09%
2024/11/13	1	50.00	0	0.00	49.85	1	1,064	0.09%
2024/11/11	0	0.00	0.2	51.20	50.80	-0.2	1,064	-0.02%
2024/11/08	0.3	52.20	0	0.00	51.50	0.3	1,059	0.03%
2024/11/07	1	53.20	0	0.00	53.40	1	1,075	0.09%
2024/11/06	1	52.90	0	0.00	53.10	1	1,167	0.09%
2024/11/04	0.2	56.10	0	0.00	55.10	0.2	1,184	0.02%
2024/10/29	2	55.90	0	0.00	55.80	2	1,276	0.16%
2024/10/28	2	57.00	0	0.00	57.00	2	1,275	0.16%
2024/10/17	2	59.00	1.2	59.08	58.60	0.8	1,454	0.06%
2024/10/11	1	57.50	0	0.00	57.50	1	1,436	0.07%
2024/10/08	2	61.50	2	61.00	60.10	0	1,418	0.00%
2024/10/07	0	0.00	1	61.40	61.40	-1	1,433	-0.07%
2024/09/30	2	60.90	0	0.00	60.40	2	1,449	0.14%
2024/09/06	0	0.00	1	55.50	56.30	-1	2,473	-0.04%
2024/09/03	0	0.00	5	58.40	58.60	-5	2,499	-0.20%
2024/08/27	1	59.80	1	59.80	59.90	0	2,517	0.00%
2024/08/20	0	0.00	3	59.50	59.10	-3	2,546	-0.12%
2024/08/15	1	59.40	0	0.00	59.00	1	2,577	0.04%
2024/08/12	1	59.70	0	0.00	60.00	1	2,661	0.04%
2024/08/08	1	60.90	2	60.30	60.00	-1	2,621	-0.04%
2024/08/07	0	0.00	1	58.90	58.90	-1	2,526	-0.04%
2024/08/05	0.1	56.00	0	0.00	54.20	0.1	2,502	0.00%
2024/08/01	0	0.00	1	61.20	61.10	-1	2,503	-0.04%
2024/07/31	0	0.00	1	60.60	59.80	-1	2,497	-0.04%
2024/07/30	7	59.97	1	59.40	60.80	6	2,496	0.24%
2024/07/19	0	0.00	3	60.10	59.80	-3	2,536	-0.12%
2024/07/18	1	61.70	0	0.00	61.40	1	2,524	0.04%
2024/07/17	2	60.95	0	0.00	60.90	2	2,511	0.08%
2024/07/16	0	0.00	3	60.53	60.60	-3	2,520	-0.12%
2024/07/15	0	0.00	1	60.70	60.70	-1	2,542	-0.04%
2024/07/12	0	0.00	2	60.10	60.70	-2	2,558	-0.08%
2024/07/09	1	59.90	0	0.00	60.40	1	2,580	0.04%
2024/07/08	0	0.00	2	60.70	60.70	-2	2,590	-0.08%
2024/07/05	0	0.00	1	61.80	61.40	-1	2,607	-0.04%
2024/07/04	0	0.00	1	62.00	62.00	-1	2,654	-0.04%
2024/07/03	3	61.90	0	0.00	61.40	3	2,732	0.11%
2024/07/01	5	64.82	0	0.00	64.30	5	2,743	0.18%
2024/06/28	0	0.00	2	64.00	64.00	-2	2,677	-0.07%
2024/06/21	0	0.00	1	63.50	63.30	-1	2,616	-0.04%
2024/06/19	1	64.70	1	64.90	64.70	0	2,578	0.00%
2024/06/18	9	66.91	4.2	65.93	65.30	4.9	2,569	0.19%
2024/06/17	4.2	66.43	12	66.40	69.60	-7.9	2,437	-0.32%
2024/06/14	11	63.73	2	63.25	64.10	9	2,147	0.42%
2024/06/07	0	0.00	2	61.25	61.90	-2	2,201	-0.09%
2024/06/06	0	0.00	2	60.25	60.40	-2	2,205	-0.09%
2024/05/28	0	0.00	1	61.20	61.50	-1	2,610	-0.04%
2024/05/20	4	62.05	12	62.18	60.60	-8	3,064	-0.26%
2024/05/08	0	0.00	10	61.50	61.00	-10	3,127	-0.32%
2024/05/07	1	60.00	0	0.00	59.40	1	3,099	0.03%
2024/05/03	0	0.00	1	61.10	61.30	-1	3,063	-0.03%
2024/05/02	0	0.00	2	60.85	61.00	-2	3,052	-0.07%
2024/04/19	3	60.20	2	59.50	59.50	1	2,969	0.03%
2024/04/16	3	58.33	0	0.00	58.40	3	2,947	0.10%
2024/04/11	1	61.00	0	0.00	61.00	1	2,953	0.03%
2024/04/09	0	0.00	4	64.55	64.40	-4	2,904	-0.14%
2024/04/03	2	63.35	8	63.33	61.60	-6	2,821	-0.21%
2024/03/27	1	62.60	0	0.00	62.90	1	3,124	0.03%
2024/03/19	1	64.70	0	0.00	64.60	1	4,273	0.02%
2024/03/13	5	60.10	0	0.00	60.10	5	4,100	0.12%
2024/03/08	2	62.95	0	0.00	61.20	2	4,041	0.05%
2024/03/07	1	64.70	0	0.00	64.50	1	4,007	0.02%
2024/03/06	1	65.40	0	0.00	65.40	1	3,983	0.03%
2024/03/05	1	66.20	0	0.00	66.00	1	3,952	0.03%
2024/03/04	0	0.00	1	67.60	66.20	-1	3,929	-0.03%
2024/02/29	1	66.90	1	66.50	66.80	0	3,755	0.00%
2024/02/27	0	0.00	1	64.90	64.80	-1	3,652	-0.03%
2024/02/26	1	65.20	0	0.00	65.60	1	3,587	0.03%
2024/02/23	0	0.00	5	63.50	62.80	-5	3,454	-0.14%
2024/02/22	0	0.00	8	60.25	60.50	-8	3,367	-0.24%
2024/02/21	8	59.80	0	0.00	59.30	8	3,339	0.24%
2024/02/16	0	0.00	1	59.90	59.80	-1	3,237	-0.03%
2024/02/15	0	0.00	1	58.40	58.60	-1	3,198	-0.03%
2024/02/02	1	57.00	0	0.00	56.70	1	3,154	0.03%
2024/01/24	0	0.00	1	56.20	55.40	-1	3,099	-0.03%
2024/01/22	2	54.00	1	53.70	53.90	1	3,065	0.03%
2024/01/17	2	53.30	0	0.00	53.40	2	3,042	0.07%
2024/01/11	1	54.10	0	0.00	54.50	1	2,987	0.03%
2024/01/09	0	0.00	3	56.40	55.40	-3	3,004	-0.10%
2024/01/05	1	57.40	0	0.00	57.50	1	2,971	0.03%
2024/01/04	3	56.63	0	0.00	56.60	3	2,934	0.10%
2023/12/28	1	58.70	0	0.00	58.20	1	2,881	0.03%
2023/12/27	0	0.00	4	60.85	60.60	-4	2,802	-0.14%
2023/12/26	3	60.80	1	60.50	60.30	2	2,746	0.07%
2023/12/25	2	62.65	4	61.45	60.50	-2	2,710	-0.07%
2023/12/22	0	0.00	1	61.40	60.60	-1	2,552	-0.04%
2023/12/21	1	61.00	2	61.40	61.70	-1	2,485	-0.04%
2023/12/20	12	59.29	14	59.69	60.10	-2	2,332	-0.09%
2023/12/19	5	57.80	0	0.00	60.10	5	2,165	0.23%
2023/12/18	2	57.60	9	58.11	58.00	-7	1,870	-0.37%
2023/12/15	3	53.53	3	55.43	56.40	0	1,433	0.00%
2023/12/14	0	0.00	2	51.50	51.30	-2	1,169	-0.17%
2023/12/12	0	0.00	1	51.30	51.30	-1	1,207	-0.08%
2023/12/11	7	51.90	0	0.00	51.50	7	1,211	0.58%
2023/12/07	0	0.00	1	52.10	51.70	-1	1,191	-0.08%
2023/12/05	0	0.00	4	51.45	51.50	-4	1,153	-0.35%
2023/12/04	2	51.65	0	0.00	51.80	2	1,156	0.17%
2023/12/01	3	50.33	1	50.30	50.20	2	1,117	0.18%
2023/11/30	1	50.00	1	49.75	49.90	0	1,112	0.00%
2023/11/28	0	0.00	2	49.15	49.15	-2	1,111	-0.18%
2023/11/24	3	48.70	0	0.00	48.75	3	1,113	0.27%
2023/11/21	0	0.00	1	49.00	49.35	-1	1,117	-0.09%
2023/11/15	0	0.00	3	47.65	47.90	-3	1,111	-0.27%
2023/11/14	2	46.58	0	0.00	46.55	2	1,107	0.18%
2023/11/13	1	46.90	0	0.00	46.80	1	1,125	0.09%
2023/11/10	0	0.00	1	47.80	47.75	-1	1,144	-0.09%
2023/11/07	1	46.75	0	0.00	46.90	1	1,188	0.08%
2023/10/24	1	45.80	0	0.00	46.15	1	1,821	0.05%
2023/10/18	1	48.20	1	47.15	48.20	0	1,870	0.00%
2023/10/17	0	0.00	1	47.95	47.30	-1	1,861	-0.05%
2023/10/16	1	47.70	1	47.90	47.90	0	1,879	0.00%
2023/10/13	1	47.20	0	0.00	47.40	1	1,890	0.05%
2023/10/11	1	46.05	0	0.00	46.10	1	1,913	0.05%
2023/10/05	0	0.00	1	46.35	45.95	-1	1,916	-0.05%
2023/10/04	1	45.70	0	0.00	45.75	1	1,930	0.05%
2023/10/03	1	46.30	0	0.00	46.40	1	1,925	0.05%
2023/09/27	1	47.50	0	0.00	47.45	1	1,973	0.05%
2023/09/25	1	49.30	0	0.00	48.80	1	1,981	0.05%
2023/09/21	1	49.40	0	0.00	49.20	1	2,008	0.05%
2023/09/20	0	0.00	1	50.60	50.00	-1	2,000	-0.05%
2023/09/07	1	48.20	0	0.00	47.85	1	2,138	0.05%
2023/09/01	0	0.00	1	47.50	47.45	-1	2,174	-0.05%
2023/08/29	4	46.00	0	0.00	46.15	4	2,258	0.18%
2023/08/21	1	46.05	1	46.45	46.15	0	2,365	0.00%
2023/08/18	4	46.53	1	46.80	46.80	3	2,396	0.13%
2023/08/17	2	46.05	2	46.73	47.00	0	2,523	0.00%
2023/08/15	0	0.00	1	49.15	48.70	-1	2,802	-0.04%
2023/08/11	1	49.45	1	49.40	49.55	0	2,793	0.00%
2023/08/10	0	0.00	1	50.90	50.60	-1	2,767	-0.04%
2023/08/09	3	50.17	1	51.00	51.00	2	2,751	0.07%
2023/08/08	1	52.40	1.1	52.31	51.90	-0.1	2,717	0.00%
2023/08/07	1	49.86	2	52.05	51.80	-1	2,700	-0.04%
2023/08/04	3	52.17	2	52.65	52.00	1	2,689	0.04%
2023/08/02	5.1	51.74	9	50.61	50.60	-4	2,621	-0.15%
2023/08/01	4	49.73	1	49.50	50.00	3	2,511	0.12%
2023/07/31	0	0.00	1	48.40	48.65	-1	2,473	-0.04%
2023/07/28	0	0.00	1	48.10	47.85	-1	2,428	-0.04%
2023/07/27	0	0.00	1	47.50	47.40	-1	2,412	-0.04%
2023/07/21	0	0.00	1	45.75	45.75	-1	2,584	-0.04%
2023/07/19	0	0.00	1	45.50	44.65	-1	3,110	-0.03%
2023/07/17	0	0.00	1	44.40	44.85	-1	3,713	-0.03%
2023/07/13	1	42.85	0	0.00	42.75	1	3,727	0.03%
2023/07/11	1	43.50	0	0.00	43.25	1	3,773	0.03%
2023/07/07	2	43.95	0	0.00	43.95	2	3,764	0.05%
2023/07/06	2	45.48	0	0.00	45.00	2	3,756	0.05%
2023/06/21	1	46.70	0	0.00	47.15	1	3,824	0.03%
2023/06/20	1	46.90	0	0.00	47.30	1	3,886	0.03%
2023/06/16	0	0.00	4	47.29	47.55	-4	3,975	-0.10%
2023/06/15	1	46.50	0	0.00	47.10	1	3,978	0.03%
2023/06/13	4	46.46	0	0.00	46.70	4	4,041	0.10%
2023/06/09	1	48.25	1	47.95	48.20	0	4,013	0.00%
2023/06/07	1	48.70	1	48.90	49.05	0	3,985	0.00%
2023/06/02	1	47.55	0	0.00	47.70	1	3,930	0.03%
2023/05/26	1	48.85	0	0.00	48.90	1	3,918	0.03%
2023/05/25	2	50.00	5	49.94	50.10	-3	3,906	-0.08%
2023/05/24	1	49.60	0	0.00	49.70	1	3,873	0.03%
2023/05/23	2	49.25	4	49.33	49.50	-2	3,834	-0.05%
2023/05/22	4	46.54	0	0.00	47.20	4	3,703	0.11%
2023/05/19	1	49.35	3	49.05	49.75	-2	3,560	-0.06%
2023/05/18	0	0.00	1	46.95	46.60	-1	3,388	-0.03%
2023/05/10	0	0.00	3	46.27	47.05	-3	3,417	-0.09%
2023/05/09	1	44.95	0	0.00	44.75	1	3,377	0.03%
2023/05/04	1	46.70	0	0.00	46.70	1	3,347	0.03%
2023/05/02	3	47.00	0	0.00	47.45	3	3,457	0.09%
2023/04/27	2	48.55	3	48.60	49.65	-1	3,416	-0.03%
2023/04/25	40	49.83	36	50.72	48.20	4	3,305	0.12%
2023/04/24	3	50.88	5	50.42	49.80	-2	3,135	-0.06%
2023/04/21	5	51.16	19	50.97	53.60	-14	2,823	-0.50%
2023/04/20	2.1	48.45	1	49.30	48.80	1.1	2,378	0.05%
2023/04/17	0	0.00	2	46.70	47.00	-2	2,185	-0.09%
2023/04/11	1	45.05	0	0.00	44.95	1	2,188	0.05%
2023/04/10	0	0.00	6	45.75	45.75	-6	2,190	-0.27%
2023/04/06	0	0.00	1	48.05	47.75	-1	2,206	-0.05%
2023/03/27	3	48.10	4	47.83	47.50	-1	2,528	-0.04%
2023/03/23	1	48.00	1	48.30	48.00	0	2,648	0.00%
2023/03/22	10	47.90	1	47.95	47.70	9	2,646	0.34%
2023/03/20	3	46.00	3	45.68	46.00	0	2,664	0.00%
2023/03/17	1	43.95	1	45.45	45.70	0	2,651	0.00%
2023/03/16	1	43.75	1	43.60	43.60	0	2,569	0.00%
2023/03/14	1	45.90	0	0.00	45.70	1	2,564	0.04%
2023/03/10	0	0.00	1	45.15	45.15	-1	2,546	-0.04%
2023/03/06	0	0.00	4	45.50	45.75	-4	2,544	-0.16%
2023/02/23	0	0.00	2	44.70	44.75	-2	2,465	-0.08%
2023/02/16	2	45.35	0	0.00	45.35	2	2,625	0.08%
2023/02/13	1	44.55	0	0.00	44.55	1	2,638	0.04%
2023/02/10	1	45.50	0	0.00	45.00	1	2,609	0.04%
2023/02/02	0	0.00	2	47.55	47.45	-2	2,481	-0.08%
2023/02/01	2	47.98	0	0.00	47.90	2	2,475	0.08%
2023/01/31	1	47.90	1	48.85	48.40	0	2,415	0.00%
2023/01/30	0	0.00	2	46.60	46.60	-2	2,314	-0.09%
2023/01/09	0	0.00	0	43.60	43.80	0	2,168	0.00%
2023/01/06	0	0.00	10	42.95	42.95	-10	2,146	-0.47%
2023/01/04	10	43.80	0	0.00	43.50	10	2,150	0.47%
2022/12/30	0	0.00	2	42.80	42.90	-2	2,126	-0.09%
2022/12/29	1	42.40	0	0.00	42.00	1	2,104	0.05%
2022/12/28	2	43.48	2	43.50	43.50	0	2,077	0.00%
2022/12/27	1	43.85	1	44.45	43.30	0	2,072	0.00%
2022/12/26	2	43.55	4	43.72	43.80	-2	2,068	-0.10%
2022/12/23	2	43.75	2	43.88	44.00	0	2,043	0.00%
2022/12/22	3	42.53	5	43.84	44.25	-2	1,970	-0.10%
2022/12/19	0	0.00	10	41.75	41.70	-10	1,730	-0.58%
2022/12/16	10	42.35	1	42.20	42.00	9	1,698	0.53%
2022/12/15	2	41.83	2	42.15	42.10	0	1,633	0.00%
2022/12/13	15	40.71	11	40.95	41.70	4	1,483	0.27%
2022/12/09	0	0.00	0	39.00	39.25	0	1,357	0.00%
2022/12/06	0	0.00	0	39.30	38.75	0	1,348	0.00%
2022/12/05	2	38.45	2	39.25	39.30	0	1,372	0.00%
2022/12/02	0	0.00	2	38.57	38.25	-2	1,426	-0.14%
2022/12/01	2	38.23	0	38.40	38.50	2	1,522	0.13%
2022/11/24	1	37.15	1	37.45	37.25	0	1,482	0.00%
2022/11/21	0	0.00	2	37.60	37.80	-2	1,476	-0.14%
2022/11/16	2	37.75	2	37.90	37.35	0	1,476	0.00%
2022/11/15	0	0.00	4	36.98	37.50	-4	1,428	-0.28%
2022/11/14	1	35.00	0	0.00	35.20	1	1,319	0.08%
2022/11/11	2	34.70	2	34.05	34.05	0	1,302	0.00%
2022/11/10	2	34.45	2	34.40	34.40	0	1,308	0.00%
2022/11/01	0	0.00	10	33.90	34.35	-10	1,534	-0.65%
2022/10/27	0	0.00	1	35.65	35.30	-1	1,609	-0.06%
2022/10/24	6	36.41	0	0.00	36.00	6	1,838	0.33%
2022/10/20	10	36.00	0	35.60	36.00	10	1,839	0.54%
2022/10/19	0	0.00	0	35.00	35.20	0	1,805	0.00%
2022/10/18	0	0.00	7	35.05	35.15	-7	1,805	-0.39%
2022/10/13	2	35.10	1	33.85	33.20	1	1,846	0.05%
2022/10/12	0	0.00	2	34.90	34.70	-2	1,873	-0.11%
2022/10/11	7	34.88	0	0.00	34.80	7	1,885	0.37%
2022/10/06	0	0.00	1	35.05	34.95	-1	1,893	-0.05%
2022/10/05	0	0.00	3	34.98	35.05	-3	1,912	-0.16%
2022/10/04	1	34.20	0	0.00	34.30	1	1,933	0.05%
2022/10/03	4	33.28	2	33.30	33.30	2	1,919	0.10%
2022/09/26	2	34.10	0	0.00	34.45	2	2,027	0.10%
2022/09/22	2	36.60	2	36.80	36.80	0	2,065	0.00%
2022/09/16	0	0.00	0	38.65	38.85	0	2,104	0.00%
2022/09/12	1	38.55	2	39.25	39.80	-1	2,259	-0.04%
2022/09/08	0	0.00	7	38.71	38.80	-7	2,242	-0.31%
2022/09/07	7	37.69	2	38.08	36.30	5	2,193	0.23%
2022/09/05	1	36.35	0	0.00	36.20	1	2,131	0.05%
2022/08/24	0	0.00	11	39.40	39.05	-11	2,223	-0.49%
2022/08/23	11	38.03	0	0.00	37.95	11	2,223	0.49%
2022/08/19	1	39.15	1	39.25	39.30	0	2,266	0.00%
2022/08/17	3	39.62	2	39.63	39.25	1	2,296	0.04%
2022/08/15	2	39.28	1	40.10	40.00	1	2,319	0.04%
2022/08/12	6	37.51	7	38.04	38.20	-1	2,268	-0.04%
2022/08/09	0	0.00	2	35.45	35.55	-2	2,351	-0.09%
2022/08/05	2	35.08	0	0.00	35.30	2	2,517	0.08%
2022/08/01	3	37.13	5	37.71	37.85	-2	2,926	-0.07%
2022/07/28	0	35.50	0	0.00	34.85	0	2,938	0.00%
2022/07/26	0	35.55	0	0.00	35.20	0	3,052	0.00%
2022/07/20	0	0.00	32	36.20	36.00	-32	3,284	-0.97%
2022/07/19	0	0.00	1	35.95	36.15	-1	3,335	-0.03%
2022/07/18	0	0.00	1	34.95	35.00	-1	3,363	-0.03%
2022/07/15	2	33.80	0	0.00	34.05	2	3,411	0.06%
2022/07/14	30	34.45	0	0.00	34.45	30	3,619	0.83%
2022/07/08	1	35.10	0	0.00	35.00	1	4,425	0.02%
2022/07/07	0	0.00	5	34.15	34.40	-5	4,531	-0.11%
2022/07/06	3	34.67	0	0.00	34.10	3	4,607	0.07%
2022/07/05	2	38.70	0	0.00	39.30	2	4,714	0.04%
2022/07/04	8	38.43	0	0.00	38.45	8	4,741	0.17%
2022/07/01	2	38.45	0	0.00	37.85	2	4,928	0.04%
2022/06/30	1	39.90	1	39.70	39.65	0	5,169	0.00%
2022/06/28	5	41.27	3	41.13	41.15	2	5,341	0.04%
2022/06/27	2	41.95	1	41.60	41.90	1	5,411	0.02%
2022/06/23	1	40.10	1	40.95	40.20	0	5,563	0.00%
2022/06/22	2	40.60	0	0.00	40.60	2	5,704	0.04%
2022/06/21	1	42.35	1	42.30	42.35	0	5,876	0.00%
2022/06/17	1	44.30	2	44.08	44.15	-1	5,929	-0.02%
2022/06/10	1	49.10	0	0.00	48.80	1	6,117	0.02%
2022/05/30	3	50.40	0	0.00	50.20	3	6,532	0.05%
2022/05/27	2	49.60	2	49.05	49.70	0	6,570	0.00%
2022/05/23	1	48.90	1	49.45	48.95	0	6,917	0.00%
2022/05/20	2	48.65	2	48.98	48.65	0	6,929	0.00%
2022/05/19	0	0.00	1	48.50	48.30	-1	7,060	-0.01%
2022/05/18	2	49.95	2	49.83	50.00	0	7,041	0.00%
2022/05/17	2	48.93	1	49.25	48.95	1	6,988	0.01%
2022/05/13	3	49.57	3	49.93	49.70	0	6,918	0.00%
2022/05/12	17	50.16	3	50.30	50.00	14	6,906	0.20%
2022/05/11	3	55.17	2	54.30	52.40	1	6,732	0.01%
2022/05/10	2	57.50	2	57.50	57.10	0	6,590	0.00%
2022/05/06	1	60.00	2	60.15	60.40	-1	6,495	-0.02%
2022/05/05	3	61.97	0	0.00	62.40	3	6,448	0.05%
2022/05/04	1	63.00	0	0.00	62.00	1	6,383	0.02%
2022/04/29	1	64.50	0	0.00	64.40	1	6,295	0.02%
2022/04/28	3	65.47	0	0.00	64.20	3	6,285	0.05%
2022/04/27	0	0.00	2	64.45	65.00	-2	6,252	-0.03%
2022/04/26	0	0.00	6	64.50	65.10	-6	6,193	-0.10%
2022/04/25	2	66.00	0	0.00	66.10	2	6,069	0.03%
2022/04/22	1	70.60	3	69.43	69.40	-2	5,992	-0.03%
2022/04/21	1	69.70	1	70.90	69.50	0	5,952	0.00%
2022/04/20	5	69.76	1	71.80	71.40	4	5,912	0.07%
2022/04/19	5	72.66	3	73.00	72.40	2	5,733	0.03%
2022/04/18	4	74.38	1	72.90	72.90	3	5,664	0.05%
2022/04/15	10	74.75	4	75.75	75.50	6	5,535	0.11%
2022/04/14	4	74.68	13	74.36	74.80	-9	5,271	-0.17%
2022/04/13	3	71.80	1	72.70	71.20	2	4,961	0.04%
2022/04/12	1	70.10	6	70.62	70.70	-5	4,847	-0.10%
2022/04/11	6	71.27	3	70.70	69.80	3	4,768	0.06%
2022/04/08	3	68.53	2	69.15	69.20	1	4,625	0.02%
2022/04/07	8	69.59	3	71.57	67.90	5	4,547	0.11%
2022/04/06	18	71.46	20	71.33	70.80	-2	4,326	-0.05%
2022/04/01	2	69.40	4	68.83	69.50	-2	4,057	-0.05%
2022/03/31	5	68.16	9	67.97	67.80	-4	3,960	-0.10%
2022/03/30	1	67.40	1	66.90	67.40	0	3,881	0.00%
2022/03/29	1	66.70	1	67.20	66.00	0	3,843	0.00%
2022/03/28	7	66.44	3	65.90	67.90	4	3,778	0.11%
2022/03/25	1	67.30	14	67.19	68.00	-13	3,716	-0.35%
2022/03/24	2	66.65	6	66.73	66.00	-4	3,626	-0.11%
2022/03/23	11	65.21	8	65.06	65.30	3	3,518	0.09%
2022/03/22	2	64.40	0	0.00	64.10	2	3,412	0.06%
2022/03/21	3	64.00	2	63.30	63.30	1	3,357	0.03%
2022/03/17	1	62.10	1	62.30	62.40	0	3,326	0.00%
2022/03/16	1	63.50	0	0.00	62.30	1	3,272	0.03%
2022/03/15	1	64.10	0	0.00	64.20	1	3,223	0.03%
2022/03/11	0	0.00	1	63.50	63.80	-1	3,076	-0.03%
2022/03/10	3	62.53	3	62.03	62.70	0	3,000	0.00%
2022/03/09	5	60.90	6	60.80	61.70	-1	2,973	-0.03%
2022/03/08	1	62.20	6	60.12	59.50	-5	2,944	-0.17%
2022/03/07	4	61.98	7	62.37	62.10	-3	2,860	-0.10%
2022/03/04	2	62.70	1	62.90	62.50	1	2,805	0.04%
2022/03/03	1	62.50	1	62.80	63.00	0	2,793	0.00%
2022/03/02	2	63.30	0	0.00	62.70	2	2,778	0.07%
2022/03/01	9	63.34	8	63.14	63.00	1	2,739	0.04%
2022/02/25	4	61.08	8	61.56	62.00	-4	2,577	-0.16%
2022/02/24	0	0.00	14	59.94	59.40	-14	2,513	-0.56%
2022/02/23	3	59.67	2	59.40	59.80	1	2,470	0.04%
2022/02/22	1	60.00	0	0.00	59.50	1	2,466	0.04%
2022/02/21	9	61.06	5	61.22	60.30	4	2,430	0.16%
2022/02/18	0	0.00	3	58.90	58.90	-3	2,301	-0.13%
2022/02/16	0	0.00	1	58.30	57.80	-1	2,322	-0.04%
2022/02/15	3	58.33	0	0.00	58.10	3	2,323	0.13%
2022/02/11	5	57.80	0	0.00	58.00	5	2,304	0.22%
2022/02/10	0	0.00	11	57.48	58.10	-11	2,341	-0.47%
2022/02/09	1	56.90	1	56.80	57.00	0	2,462	0.00%
2022/02/08	2	55.70	1	56.30	56.40	1	2,451	0.04%
2022/02/07	3	54.97	1	55.30	55.50	2	2,474	0.08%
2022/01/26	0	0.00	12	51.90	52.20	-12	2,514	-0.48%
2022/01/14	0	0.00	4.5	53.78	54.20	-4.5	2,793	-0.16%
2022/01/12	0	0.00	0.3	54.40	54.70	-0.3	2,807	-0.01%
2022/01/11	10	55.30	1.2	55.25	55.10	8.8	2,789	0.32%
2021/12/28	10	58.10	0	0.00	58.20	10	2,990	0.33%
2021/12/22	0	0.00	1	59.40	59.60	-1	3,094	-0.03%
2021/12/20	1	59.20	3	59.57	60.00	-2	3,082	-0.06%
2021/12/17	2	58.70	0	0.00	58.80	2	3,019	0.07%
2021/12/16	1	57.50	1	57.20	57.30	0	2,938	0.00%
2021/12/14	1	57.30	0	0.00	56.80	1	3,001	0.03%
2021/12/10	10	57.50	0	0.00	57.50	10	2,985	0.33%
2021/12/08	1	58.70	2	59.25	58.70	-1	3,077	-0.03%
2021/12/07	0	0.00	1	58.60	58.50	-1	3,081	-0.03%
2021/12/03	2	57.60	1	57.90	57.30	1	3,109	0.03%
2021/11/24	1	59.00	1	59.00	58.80	0	3,404	0.00%
2021/11/23	2	57.45	0	0.00	57.10	2	3,361	0.06%
2021/11/15	0	0.00	330	57.21	56.80	-330	3,881	-8.50%	大賣/鉅額交易
2021/11/12	2	58.75	1	58.60	58.30	1	3,955	0.03%
2021/11/11	330	60.93	7	59.54	58.70	323	4,057	7.96%	大買/鉅額交易
2021/11/10	1	58.90	0	0.00	58.60	1	4,129	0.02%
2021/11/09	1	60.00	1	59.80	59.50	0	4,171	0.00%
2021/11/08	10	60.14	6	60.68	60.00	4	4,194	0.10%
2021/11/04	1	58.90	0	0.00	58.50	1	4,210	0.02%
2021/11/03	1	58.70	1	59.40	59.40	0	4,313	0.00%
2021/10/28	1	59.10	1	59.00	59.00	0	4,363	0.00%
2021/10/22	3	55.40	0	0.00	55.20	3	4,893	0.06%
2021/10/21	1	57.70	0	0.00	58.20	1	4,935	0.02%
2021/10/18	11	56.05	1	56.70	56.70	10	5,351	0.19%
2021/10/15	0	0.00	0.2	57.50	57.30	-0.2	5,593	0.00%
2021/10/05	0	0.00	0	57.04	58.60	0	7,686	0.00%
2021/10/04	0	0.00	2.1	56.99	56.80	-2.1	7,883	-0.03%
2021/10/01	1	60.50	0	0.00	59.50	1	8,220	0.01%
2021/09/30	0.1	62.16	0	0.00	63.00	0.1	8,743	0.00%
2021/09/27	2	63.10	0	0.00	62.50	2	11,719	0.02%
2021/09/23	0	0.00	1	62.20	62.00	-1	13,703	-0.01%
2021/09/17	0.7	64.10	0	0.00	65.00	0.7	15,482	0.00%
2021/09/14	10	65.60	0	0.00	65.00	10	16,733	0.06%
2021/09/13	1	67.00	1	66.80	66.80	0	17,518	0.00%
2021/09/08	1	65.10	0	0.00	64.20	1	17,830	0.01%
2021/09/07	1	66.50	4	65.43	65.40	-3	17,941	-0.02%
2021/09/06	0	0.00	18	66.80	66.30	-18	18,054	-0.10%
2021/09/03	2	67.90	1	68.70	66.80	1	18,234	0.01%
2021/09/02	1	67.70	0	0.00	67.60	1	18,385	0.01%
2021/09/01	1	70.40	1.3	70.94	69.40	-0.3	18,473	0.00%
2021/08/31	1	70.40	4	71.30	70.30	-3	18,592	-0.02%
2021/08/26	8	71.43	12	69.09	69.00	-4	19,337	-0.02%
2021/08/25	5	66.74	1	67.10	67.10	4	19,534	0.02%
2021/08/24	2	66.40	0	0.00	66.30	2	19,780	0.01%
2021/08/23	2	65.20	1	66.10	65.80	1	20,561	0.00%
2021/08/19	14	63.56	1	66.10	63.20	13	21,520	0.06%
2021/08/18	5	64.68	2	66.85	67.00	3	21,600	0.01%
2021/08/17	5	66.00	1	64.24	64.50	4	21,796	0.02%
2021/08/16	1	71.00	1	69.90	68.40	0	22,036	0.00%
2021/08/13	1.1	73.17	0	0.00	72.20	1.1	22,349	0.00%
2021/08/12	0	0.00	0.2	72.12	74.10	-0.2	22,842	0.00%
2021/08/11	3	74.43	3	73.07	71.50	0	23,280	0.00%
2021/08/10	1	73.10	1	73.90	72.50	0	23,465	0.00%
2021/08/09	0.1	76.50	5	75.76	75.80	-5	23,677	-0.02%
2021/08/06	1	74.80	1	74.50	73.70	0	23,956	0.00%
2021/08/03	2	76.80	0	0.00	76.80	2	25,439	0.01%
2021/08/02	17.1	77.18	0	0.00	77.50	17.1	26,084	0.07%
2021/07/30	0.1	77.60	3	77.17	75.80	-2.9	26,449	-0.01%
2021/07/29	2	74.35	1	74.80	75.00	1	27,183	0.00%
2021/07/28	1	72.80	1	73.30	72.50	0	27,871	0.00%
2021/07/27	0	0.00	1	73.00	72.10	-1	28,415	0.00%
2021/07/26	3	75.23	1	75.50	74.70	2	29,154	0.01%
2021/07/23	0	0.00	0.1	74.00	73.80	-0.1	29,831	0.00%
2021/07/22	1	70.90	3	71.03	71.70	-2	30,155	-0.01%
2021/07/21	8.3	74.68	14.1	78.50	73.30	-5.8	30,639	-0.02%
2021/07/20	14	77.45	8	77.60	76.80	6	30,768	0.02%
2021/07/19	12.1	77.94	5	77.62	79.40	7.1	30,883	0.02%
2021/07/16	4	73.85	2	74.80	74.00	2	31,277	0.01%
2021/07/15	3	73.17	6	74.43	74.80	-3	31,829	-0.01%
2021/07/14	8	73.85	6.1	73.86	72.00	1.9	31,954	0.01%
2021/07/13	8.3	78.03	8	77.31	75.60	0.3	32,305	0.00%
2021/07/12	5	83.38	15.4	84.48	81.20	-10.4	32,626	-0.03%
2021/07/09	5	83.14	1	81.70	81.10	4	33,246	0.01%
2021/07/08	32.2	84.63	22	84.35	83.60	10.2	34,034	0.03%
2021/07/07	12.2	85.18	7.1	85.38	84.00	5.1	33,763	0.02%
2021/07/06	24.2	87.68	25	87.78	87.80	-0.9	33,327	0.00%
2021/07/05	33.5	90.08	18.7	91.19	85.80	14.8	32,680	0.05%
2021/07/02	10	82.28	13.1	84.57	86.60	-3.1	31,335	-0.01%
2021/07/01	8.4	78.67	11.2	79.37	78.80	-2.8	30,621	-0.01%
2021/06/30	4.5	83.41	34.6	84.36	79.80	-30.1	30,088	-0.10%
2021/06/29	44.6	78.78	29	78.97	80.20	15.6	28,815	0.05%
2021/06/28	9.1	72.95	16	72.26	74.30	-7	27,622	-0.03%
2021/06/25	4	68.00	8	68.15	67.60	-4	26,994	-0.01%
2021/06/24	8	67.43	6	67.27	66.80	2	26,720	0.01%
2021/06/23	16	68.94	16	70.47	65.60	0	26,441	0.00%
2021/06/22	15	68.97	7	69.26	69.50	8	25,722	0.03%
2021/06/21	1	64.50	17	63.56	63.20	-16	24,893	-0.06%
2021/06/18	3	65.20	2	64.30	64.30	1	24,773	0.00%
2021/06/17	0	0.00	5	66.50	64.70	-5	24,687	-0.02%
2021/06/16	16	65.19	3	65.93	64.30	13	24,501	0.05%
2021/06/15	1	64.00	7	64.43	65.80	-6	24,374	-0.02%
2021/06/11	2	64.55	0	0.00	64.10	2	24,239	0.01%
2021/06/09	3	64.60	3	64.13	63.60	0	23,966	0.00%
2021/06/08	2	65.65	1	65.70	65.50	1	23,840	0.00%
2021/06/07	12	65.44	12	64.07	65.20	0	23,766	0.00%
2021/06/04	13	66.45	5	67.06	66.30	8	23,647	0.03%
2021/06/03	13	67.02	6.1	67.36	66.70	7	23,600	0.03%
2021/06/02	19.1	66.92	10.1	67.47	67.00	9	23,249	0.04%
2021/06/01	1.1	64.64	2	64.65	65.60	-0.9	22,815	0.00%
2021/05/31	19	66.91	7.1	67.67	64.20	11.9	22,585	0.05%
2021/05/28	2.1	63.11	6.1	62.98	64.40	-4	21,715	-0.02%
2021/05/27	17	59.65	5	58.90	58.60	12	21,116	0.06%
2021/05/26	1	56.70	2	57.85	57.80	-1	20,697	0.00%
2021/05/25	1	55.60	1	58.10	56.80	0	20,585	0.00%
2021/05/24	5	59.70	2	61.35	58.80	3	20,330	0.01%
2021/05/21	0.1	61.30	1	59.60	60.70	-0.9	20,101	0.00%
2021/05/20	9	61.34	6	60.15	57.20	3	19,706	0.02%
2021/05/19	5	58.98	7	60.36	61.70	-2	19,174	-0.01%
2021/05/18	160	53.50	162	56.09	56.10	-2	18,723	-0.01%	大買/大賣/
2021/05/17	1	53.10	0	0.00	51.00	1	18,450	0.01%
2021/05/14	14	60.61	12.1	59.42	56.60	1.9	18,170	0.01%
2021/05/13	2.1	59.82	2	61.75	60.20	0.1	17,761	0.00%
2021/05/12	3	67.17	3.1	68.68	65.10	-0.1	17,309	0.00%
2021/05/11	16	76.61	20	77.56	72.30	-4	16,971	-0.02%
2021/05/10	18	79.47	33	79.53	80.20	-15	16,146	-0.09%
2021/05/07	3.1	73.25	2.1	73.48	75.80	1	15,440	0.01%
2021/05/06	10.1	77.87	8	76.96	73.90	2.1	14,956	0.01%
2021/05/05	15	74.04	15	74.65	74.60	0	13,962	0.00%
2021/05/04	10	68.73	15.5	68.85	69.30	-5.5	13,185	-0.04%
2021/05/03	14	79.70	13	81.19	72.60	1	12,523	0.01%
2021/04/29	8	77.11	17.1	79.86	80.50	-9.1	11,674	-0.08%
2021/04/28	1.1	70.79	5	71.30	73.20	-3.9	10,831	-0.04%
2021/04/27	9	69.86	9	69.31	70.60	0	10,422	0.00%
2021/04/26	2	61.40	2.1	66.50	66.50	-0.1	9,804	0.00%
2021/04/22	304	62.70	300	63.09	59.30	4	9,050	0.04%	大買/大賣/
2021/04/21	37	57.73	36	58.81	58.90	1	8,305	0.01%
2021/04/20	8	53.30	10	54.36	56.70	-2	7,636	-0.03%
2021/04/19	21	56.18	21	55.13	55.00	0	7,276	0.00%
2021/04/16	3	52.80	2	53.35	53.00	1	6,608	0.02%
2021/04/15	29.5	49.38	38	50.37	52.00	-8.5	5,951	-0.14%
2021/04/14	7	47.19	12	47.90	48.00	-5	5,075	-0.10%
2021/04/13	10	44.20	10	45.20	44.65	0	4,123	0.00%
2021/04/09	20	42.90	0	0.00	43.30	20	3,980	0.50%
2021/04/08	9	43.46	13	44.23	44.50	-4	3,910	-0.10%
2021/04/07	1	41.50	15	42.18	42.00	-14	3,813	-0.37%
2021/04/06	10	41.90	2	40.90	41.95	8	3,846	0.21%
2021/03/31	2	39.65	0	0.00	39.65	2	3,666	0.05%
2021/03/29	6	40.05	6	39.45	39.35	0	3,761	0.00%
2021/03/18	1	39.30	1	39.65	39.35	0	4,556	0.00%
2021/03/16	3	39.60	7	40.28	38.95	-4	5,185	-0.08%
2021/03/10	3	40.43	2	41.00	41.15	1	5,110	0.02%
2021/03/08	0	0.00	1	39.60	39.20	-1	4,807	-0.02%
2021/03/05	1	39.20	0	0.00	38.85	1	4,875	0.02%
2021/03/03	0	0.00	1	39.20	39.15	-1	4,974	-0.02%
2021/02/26	1	39.00	0	0.00	39.30	1	5,475	0.02%
2021/02/25	0	0.00	3	39.65	39.70	-3	5,626	-0.05%
2021/02/24	1	39.20	1	38.85	38.80	0	5,682	0.00%
2021/02/23	0	0.00	6	39.95	39.80	-6	5,640	-0.11%
2021/02/22	6	39.03	1	38.50	39.00	5	5,517	0.09%
2021/02/19	1	37.70	0	0.00	37.75	1	5,449	0.02%
2021/02/18	3	37.72	0	0.00	37.85	3	5,430	0.06%
2021/01/12	1	37.00	0	0.00	37.00	1	5,156	0.02%
2020/12/30	2	40.40	0	0.00	39.70	2	4,898	0.04%
2020/12/25	2	39.28	2	39.35	39.15	0	4,718	0.00%
2020/12/24	3	39.20	2	38.90	38.90	1	4,704	0.02%
2020/12/23	2	39.65	2	39.73	39.70	0	4,672	0.00%
2020/12/22	3	40.88	58	41.06	40.30	-55	4,695	-1.17%
2020/12/21	5	41.25	1	39.60	40.75	4	4,377	0.09%
2020/12/15	1	38.35	5	37.90	37.90	-4	4,254	-0.09%
2020/12/14	0	0.00	7	38.73	38.55	-7	4,332	-0.16%
2020/12/11	53	39.21	31	39.94	38.70	22	4,395	0.50%
2020/12/10	30	40.60	8	40.65	41.00	22	4,124	0.53%
2020/12/07	0	0.00	2	38.95	38.55	-2	4,055	-0.05%
2020/12/04	10	38.65	13	38.74	38.80	-3	4,018	-0.07%
2020/12/02	2	37.00	0	0.00	37.45	2	4,193	0.05%
2020/12/01	7	38.68	12	38.18	37.60	-5	4,159	-0.12%
2020/11/30	1	38.75	2	38.50	38.85	-1	4,119	-0.02%
2020/11/26	8	37.91	16	38.03	38.45	-8	3,993	-0.20%
2020/11/25	17	37.05	4	37.20	36.85	13	3,842	0.34%
2020/11/24	7	35.59	0	0.00	35.15	7	3,510	0.20%
2020/11/23	1	33.30	2	33.60	33.95	-1	3,344	-0.03%
2020/11/20	0	0.00	2	32.70	32.90	-2	3,234	-0.06%
2020/11/12	7	32.49	7	32.19	31.95	0	3,257	0.00%
2020/11/10	0	0.00	1	31.70	31.70	-1	3,157	-0.03%
2020/11/09	1	32.00	0	0.00	32.00	1	3,161	0.03%
2020/11/03	0	0.00	1	32.20	31.85	-1	3,434	-0.03%
2020/10/29	2	32.00	0	0.00	32.20	2	3,392	0.06%
2020/10/27	1	32.00	18	33.06	32.70	-17	3,335	-0.51%
2020/10/22	1	30.30	0	0.00	30.30	1	3,270	0.03%
2020/10/16	1	31.00	0	0.00	30.90	1	3,292	0.03%
2020/10/07	0	0.00	1	32.95	32.60	-1	3,196	-0.03%
2020/10/06	0	0.00	12	32.14	32.50	-12	3,159	-0.38%
2020/10/05	11	31.00	11	31.00	31.30	0	3,114	0.00%
2020/09/29	2	30.60	2	30.40	30.25	0	3,103	0.00%
2020/09/24	1	30.90	0	0.00	30.65	1	2,972	0.03%
2020/09/23	1	31.85	0	0.00	32.25	1	2,879	0.03%
2020/09/17	0	0.00	8	34.45	34.45	-8	2,603	-0.31%
2020/09/16	1	32.05	2	32.38	33.30	-1	2,459	-0.04%
2020/09/15	2	31.40	0	0.00	31.30	2	2,326	0.09%
2020/09/11	8	33.85	4	33.55	32.15	4	2,227	0.18%
2020/09/10	0	0.00	1	32.00	32.00	-1	1,944	-0.05%
2020/09/08	1	31.35	1	31.25	31.25	0	1,870	0.00%
2020/09/07	3	32.72	0	0.00	32.80	3	1,799	0.17%
2020/09/04	3	30.30	0	0.00	30.80	3	1,598	0.19%
2020/09/02	1	31.00	0	0.00	31.00	1	1,534	0.07%
2020/08/21	0	0.00	184	28.75	28.90	-184	1,357	-13.55%	大賣/鉅額交易
2020/08/20	0	0.00	16	28.75	27.40	-16	1,331	-1.20%
2020/08/19	0	0.00	1	29.20	28.75	-1	1,286	-0.08%
2020/08/14	0	0.00	1	29.45	29.70	-1	1,218	-0.08%
2020/08/12	210	29.45	11	29.45	29.15	199	1,174	16.94%	大買/鉅額交易
2020/08/11	1	29.95	2	29.95	29.80	-1	1,135	-0.09%
2020/08/10	1	29.30	1	28.90	29.40	0	981	0.00%
2020/07/29	0	0.00	1	26.05	25.95	-1	899	-0.11%
2020/05/08	0	0.00	2	24.65	24.60	-2	1,179	-0.17%
2020/05/05	2	25.00	0	0.00	24.95	2	1,184	0.17%
2020/04/10	0	0.00	1	22.20	22.45	-1	1,407	-0.07%
2020/04/09	1	22.25	0	0.00	22.10	1	1,427	0.07%
2020/04/08	0	0.00	1	21.60	22.30	-1	1,448	-0.07%
2020/04/07	1	21.45	0	0.00	21.45	1	1,459	0.07%
2020/03/20	0	0.00	1	18.75	18.85	-1	1,484	-0.07%
2020/03/19	1	17.10	4	17.50	17.15	-3	1,537	-0.20%
2020/03/18	2	20.05	0	0.00	19.00	2	1,500	0.13%
2020/03/17	2	20.90	0	0.00	20.90	2	1,456	0.14%
2020/03/16	0	0.00	5	23.20	23.20	-5	1,390	-0.36%
2020/03/13	2	24.05	1	24.35	24.10	1	1,365	0.07%
2020/03/06	0	0.00	1	29.10	29.05	-1	1,245	-0.08%
2020/03/05	0	0.00	1	29.30	29.15	-1	1,245	-0.08%
2020/03/04	1	28.85	0	0.00	29.10	1	1,246	0.08%
2020/03/02	2	28.98	2	29.30	28.80	0	1,248	0.00%
2020/02/27	1	29.25	2	30.13	29.25	-1	1,266	-0.08%
2020/02/26	0	0.00	1	29.95	29.90	-1	1,257	-0.08%
2020/02/25	2	29.45	1	29.65	29.50	1	1,245	0.08%
2020/02/24	1	29.90	0	0.00	29.70	1	1,239	0.08%
2020/02/20	1	30.20	1	30.15	30.20	0	1,240	0.00%
2020/02/18	2	29.63	2	29.73	29.95	0	1,240	0.00%
2020/02/14	1	29.50	2	29.53	29.50	-1	1,245	-0.08%
2020/02/13	0	0.00	1	29.40	29.20	-1	1,241	-0.08%
2020/02/11	0	0.00	1	29.10	29.30	-1	1,236	-0.08%
2020/02/10	2	28.80	3	28.83	28.80	-1	1,235	-0.08%
2020/02/06	1	30.70	0	0.00	30.50	1	1,216	0.08%
2020/02/04	2	30.98	1	31.40	30.90	1	1,199	0.08%
2020/02/03	5	30.79	4	30.86	31.15	1	1,187	0.08%
2020/01/31	3	31.10	6	31.36	31.70	-3	1,161	-0.26%
2020/01/30	2	30.95	2	31.35	30.50	0	1,124	0.00%
2020/01/17	1	32.85	0	0.00	32.65	1	1,082	0.09%
2020/01/14	0	0.00	4	32.55	32.50	-4	1,048	-0.38%
2020/01/13	5	32.35	9	32.80	32.10	-4	1,034	-0.39%
2020/01/08	3	30.65	0	0.00	30.45	3	947	0.32%
2019/12/31	3	31.65	0	0.00	31.50	3	875	0.34%
2019/12/30	3	31.80	0	0.00	31.70	3	849	0.35%
2019/12/27	0	0.00	100	30.75	30.85	-100	795	-12.57%
2019/12/24	100	30.50	0	0.00	30.50	100	769	12.99%
2019/12/20	0	0.00	1	31.00	30.80	-1	734	-0.14%
2019/12/16	0	0.00	2	30.40	30.90	-2	674	-0.30%
2019/12/12	0	0.00	1	28.75	28.60	-1	563	-0.18%
2019/12/10	0	0.00	1	28.35	28.40	-1	563	-0.18%
2019/12/06	0	0.00	1	28.20	28.35	-1	567	-0.18%
2019/12/03	1	28.00	0	0.00	28.00	1	592	0.17%
2019/12/02	1	28.00	0	0.00	27.60	1	602	0.17%
2019/11/27	1	28.90	0	0.00	28.90	1	621	0.16%
2019/11/26	0	0.00	1	28.20	29.00	-1	622	-0.16%
2019/11/25	1	27.65	0	0.00	27.65	1	597	0.17%
2019/11/20	1	27.65	0	0.00	27.70	1	620	0.16%
2019/11/19	0	0.00	1	27.95	27.95	-1	624	-0.16%
2019/11/13	1	27.30	1	27.70	27.55	0	661	0.00%
2019/11/06	1	28.90	0	0.00	28.60	1	741	0.13%
2019/10/01	0	0.00	4	29.00	28.80	-4	984	-0.41%
2019/09/25	0	0.00	1	28.85	29.10	-1	973	-0.10%
2019/09/24	5	29.15	20	29.10	29.20	-15	971	-1.54%
2019/09/19	0	0.00	1	28.70	28.80	-1	954	-0.10%
2019/09/17	1	28.75	0	0.00	28.70	1	947	0.11%
2019/09/02	0	0.00	1	27.15	27.50	-1	931	-0.11%
2019/08/30	2	27.30	0	0.00	27.05	2	931	0.21%
2019/08/23	0	0.00	1	26.60	26.50	-1	937	-0.11%
2019/08/20	1	26.70	0	0.00	26.75	1	948	0.11%
2019/08/15	3	26.55	2	26.50	26.50	1	918	0.11%
2019/08/08	1	28.85	0	0.00	29.00	1	885	0.11%
2019/08/07	1	28.60	0	0.00	28.70	1	887	0.11%
2019/07/30	0	0.00	3	30.90	30.95	-3	885	-0.34%
2019/07/29	4	31.56	0	0.00	31.50	4	876	0.46%
2019/07/22	2	31.60	2	31.45	31.35	0	841	0.00%
2019/07/19	0	0.00	2	31.05	31.15	-2	832	-0.24%
2019/07/17	1	31.05	3	30.97	31.05	-2	798	-0.25%
2019/07/15	0	0.00	4	31.66	31.40	-4	750	-0.53%
2019/07/12	0	0.00	11	31.60	31.70	-11	744	-1.48%
2019/07/10	1	31.65	0	0.00	31.65	1	758	0.13%
2019/07/09	0	0.00	1	31.70	31.65	-1	767	-0.13%
2019/07/08	1	31.75	1	31.75	31.70	0	808	0.00%
2019/07/03	0	0.00	1	31.30	31.30	-1	855	-0.12%
2019/06/10	0	0.00	1	31.25	31.00	-1	1,229	-0.08%
2019/06/03	1	30.90	0	0.00	31.00	1	1,233	0.08%
2019/05/29	0	0.00	0	31.30	31.10	0	1,283	0.00%
2019/05/28	0	0.00	2	31.55	31.90	-2	1,287	-0.16%
2019/05/27	0	0.00	2	30.75	30.85	-2	1,290	-0.15%
2019/05/24	0	0.00	2	31.03	30.85	-2	1,323	-0.15%
2019/05/23	1	30.70	1	30.80	30.85	0	1,339	0.00%
2019/05/22	1	31.00	1	31.10	30.95	0	1,355	0.00%
2019/05/21	3	31.13	1	31.05	30.90	2	1,376	0.15%
2019/05/20	4	30.81	5	30.87	30.70	-1	1,438	-0.07%
2019/05/17	1	30.05	0	0.00	29.90	1	1,428	0.07%
2019/05/13	1	29.60	0	0.00	29.25	1	1,486	0.07%
2019/05/10	1	30.20	0	0.00	30.05	1	1,542	0.06%
2019/05/02	0	0.00	1	30.95	30.90	-1	1,741	-0.06%
2019/04/29	0	0.00	2	30.40	30.30	-2	1,747	-0.11%
2019/04/25	1	30.45	0	0.00	30.40	1	1,743	0.06%
2019/04/23	0	0.00	1	30.80	30.75	-1	1,763	-0.06%
2019/04/18	1	30.35	1	30.45	30.50	0	1,782	0.00%
2019/04/16	2	30.83	0	0.00	30.90	2	1,793	0.11%
2019/04/12	21	30.61	23	30.73	30.70	-2	1,846	-0.11%
2019/04/11	5	31.50	0	0.00	31.50	5	1,814	0.28%
2019/04/10	2	31.78	0	0.00	31.70	2	1,801	0.11%
2019/04/09	0	0.00	1	32.15	32.10	-1	1,781	-0.06%
2019/03/26	1	32.85	0	0.00	32.80	1	1,991	0.05%
2019/03/25	0	0.00	1	32.80	32.75	-1	2,000	-0.05%
2019/03/21	20	33.60	0	0.00	33.55	20	1,984	1.01%
2019/03/19	0	0.00	10	34.30	33.90	-10	1,903	-0.53%
2019/03/14	0	0.00	5	33.20	32.85	-5	1,802	-0.28%
2019/03/13	0	0.00	1	32.75	32.85	-1	1,819	-0.05%
2019/03/12	0	0.00	1	33.00	32.85	-1	1,832	-0.05%
2019/03/11	0	0.00	3	32.80	32.60	-3	1,857	-0.16%
2019/03/08	0	0.00	5	32.50	32.55	-5	1,901	-0.26%
2019/03/07	1	32.55	1	32.15	32.10	0	1,949	0.00%
2019/03/05	0	0.00	4	33.05	33.00	-4	1,977	-0.20%
2019/03/04	0	0.00	1	33.00	33.00	-1	1,990	-0.05%
2019/02/26	0	0.00	2	32.75	32.55	-2	2,100	-0.10%
2019/02/25	10.8	32.75	0	0.00	32.70	10.8	2,095	0.52%
2019/02/19	1	32.60	1	32.70	32.25	0	2,107	0.00%
2019/02/18	1	31.30	1	31.50	31.65	0	2,156	0.00%
2019/02/13	1	31.65	0	0.00	31.65	1	2,380	0.04%
2019/02/11	0	0.00	4	32.63	31.70	-4	2,402	-0.17%
2019/01/30	0	0.00	1	32.40	32.30	-1	2,353	-0.04%
2019/01/29	0	0.00	1	32.30	32.10	-1	2,364	-0.04%
2019/01/25	6	31.67	0	0.00	31.60	6	2,453	0.24%
2019/01/14	1	31.05	1	30.70	30.65	0	2,778	0.00%
2019/01/09	1	31.95	2	31.95	31.55	-1	2,931	-0.03%
2019/01/08	11	31.24	11	31.50	31.65	0	2,978	0.00%
2019/01/04	3	30.13	0	0.00	30.10	3	3,074	0.10%
2019/01/03	0	0.00	1	30.85	30.60	-1	3,196	-0.03%
2018/12/26	1	31.30	0	0.00	31.00	1	3,621	0.03%
2018/12/25	1	31.05	0	0.00	31.20	1	3,912	0.03%
2018/12/24	0	0.00	1	32.20	31.70	-1	4,019	-0.02%
2018/12/22	3	32.18	3	32.23	32.00	0	4,175	0.00%
2018/12/21	1	30.45	0	0.00	30.55	1	4,397	0.02%
2018/12/19	2	30.20	1	30.20	30.40	1	5,218	0.02%
2018/12/12	0	0.00	1	31.75	31.60	-1	6,823	-0.01%
2018/12/04	1	33.60	3	33.53	33.20	-2	7,306	-0.03%
2018/12/03	1	32.85	6	33.37	33.35	-5	7,334	-0.07%
2018/11/30	6	31.87	0	0.00	32.55	6	7,303	0.08%
2018/11/27	0	0.00	2	32.10	32.15	-2	7,246	-0.03%
2018/11/26	14	31.59	6	32.06	32.60	8	7,229	0.11%
2018/11/23	13	32.50	0	0.00	32.30	13	7,153	0.18%
2018/11/22	2	33.45	0	0.00	33.10	2	7,104	0.03%
2018/11/21	2	33.63	1	33.55	33.55	1	7,106	0.01%
2018/11/19	6	34.18	0	0.00	34.05	6	7,142	0.08%
2018/11/16	0	0.00	1	34.55	34.30	-1	7,224	-0.01%
2018/11/15	5	34.01	0	0.00	35.00	5	7,199	0.07%
2018/11/14	0	0.00	3	34.07	34.70	-3	7,090	-0.04%
2018/11/13	1	32.15	0	0.00	32.50	1	6,940	0.01%
2018/11/12	2	32.38	1	32.20	32.15	1	6,896	0.01%
2018/11/09	3	33.07	0	0.00	32.85	3	6,888	0.04%
2018/11/08	2	33.95	0	0.00	33.70	2	6,882	0.03%
2018/11/07	1	33.60	1	33.60	33.60	0	6,873	0.00%
2018/11/06	1	33.70	0	0.00	33.20	1	6,893	0.01%
2018/11/05	0	0.00	4	33.70	33.50	-4	6,873	-0.06%
2018/11/02	3	33.67	7	33.69	33.60	-4	6,841	-0.06%
2018/11/01	3	33.20	1	33.45	33.20	2	6,788	0.03%
2018/10/31	1	33.05	0	0.00	33.10	1	6,772	0.01%
2018/10/30	4	32.70	0	0.00	32.95	4	6,745	0.06%
2018/10/26	1	31.20	0	0.00	31.20	1	6,671	0.01%
2018/10/25	1	32.00	2	32.15	32.00	-1	6,643	-0.02%
2018/10/24	3	34.17	1	34.30	33.90	2	6,592	0.03%
2018/10/23	0	0.00	2	35.20	35.00	-2	6,544	-0.03%
2018/10/22	1	35.95	0	0.00	35.75	1	6,548	0.02%
2018/10/19	2	35.70	0	0.00	35.35	2	6,575	0.03%
2018/10/18	2	35.75	0	0.00	36.10	2	6,551	0.03%
2018/10/17	0	0.00	1	36.80	35.95	-1	6,503	-0.02%
2018/10/16	1	36.20	1	36.80	36.20	0	6,460	0.00%
2018/10/12	0	0.00	2	36.65	37.20	-2	6,407	-0.03%
2018/10/11	8	36.04	1	35.90	35.45	7	6,363	0.11%
2018/10/09	1	39.60	2	40.00	39.15	-1	6,285	-0.02%
2018/10/08	0	0.00	1	39.65	39.70	-1	6,244	-0.02%
2018/10/05	3	40.00	0	0.00	39.90	3	6,184	0.05%
2018/10/04	9	41.26	9	41.49	41.50	0	6,058	0.00%
2018/10/03	4	43.48	1	41.95	40.80	3	5,932	0.05%
2018/10/02	1	44.15	3	45.05	43.70	-2	5,675	-0.04%
2018/10/01	4	43.83	2	44.25	44.85	2	5,602	0.04%
2018/09/28	3	46.37	7	46.64	45.10	-4	5,451	-0.07%
2018/09/27	4	47.06	10	46.61	46.60	-6	5,147	-0.12%
2018/09/26	80	46.37	83	46.43	46.90	-3	4,805	-0.06%
2018/09/25	14	44.77	58	45.14	46.40	-44	4,335	-1.01%
2018/09/21	17	41.98	13	41.85	42.30	4	3,498	0.11%
2018/09/20	1	39.85	8	39.49	39.80	-7	3,132	-0.22%
2018/09/19	23	39.17	25	39.13	38.65	-2	2,957	-0.07%
2018/09/18	12	38.53	9	38.54	38.50	3	2,880	0.10%
2018/09/17	0	0.00	2	38.10	38.00	-2	2,791	-0.07%
2018/09/14	9	35.73	10	36.13	36.40	-1	2,698	-0.04%
2018/09/13	11	36.45	11	36.66	36.75	0	2,680	0.00%
2018/09/12	1	36.10	1	35.20	36.10	0	2,597	0.00%
2018/09/03	13	35.10	1	35.00	34.80	12	3,222	0.37%
2018/08/30	1	36.55	0	0.00	35.80	1	3,273	0.03%
2018/08/27	0	0.00	1	36.25	36.40	-1	3,462	-0.03%
2018/08/24	13	36.30	10	36.13	36.15	3	3,567	0.08%
2018/08/23	0	0.00	2	37.55	37.40	-2	3,634	-0.06%
2018/08/22	1	34.30	0	0.00	34.30	1	3,572	0.03%
2018/08/16	2	35.30	0	0.00	35.20	2	3,678	0.05%
2018/08/15	1	36.00	0	0.00	35.85	1	3,712	0.03%
2018/08/13	0	0.00	5	37.10	36.75	-5	3,833	-0.13%
2018/08/03	0	0.00	1	37.80	38.00	-1	4,383	-0.02%
2018/07/30	0	0.00	2	38.38	38.25	-2	4,957	-0.04%
2018/07/27	1	37.95	0	0.00	38.20	1	5,125	0.02%
2018/07/26	0	0.00	2	38.63	38.50	-2	5,470	-0.04%
2018/07/25	0	0.00	2	36.95	36.85	-2	5,771	-0.03%
2018/07/24	0	0.00	6	35.28	35.70	-6	6,003	-0.10%
2018/07/23	3	35.05	0	0.00	34.90	3	6,309	0.05%
2018/07/20	6	35.27	14	35.35	35.05	-8	6,820	-0.12%
2018/07/19	2	36.30	0	0.00	36.05	2	7,048	0.03%
2018/07/18	1	36.60	0	0.00	36.55	1	7,800	0.01%
2018/07/17	15	39.47	1	39.45	39.10	14	8,181	0.17%
2018/07/11	1	38.40	3	38.62	38.65	-2	9,318	-0.02%
2018/07/10	1	38.45	0	0.00	38.50	1	9,545	0.01%
2018/07/09	0	0.00	1	39.60	39.25	-1	9,777	-0.01%
2018/07/06	1	39.05	2	38.05	38.85	-1	10,006	-0.01%
2018/07/05	1	37.80	0	0.00	37.65	1	10,533	0.01%
2018/07/03	2	39.05	0	0.00	38.75	2	11,782	0.02%
2018/06/28	0	0.00	1	38.70	38.30	-1	13,707	-0.01%
2018/06/27	1	38.50	1	38.50	38.45	0	14,509	0.00%
2018/06/26	6	37.55	0	0.00	37.90	6	14,969	0.04%
2018/06/25	19	39.10	4	39.28	38.60	15	14,985	0.10%
2018/06/20	1	41.00	2	42.20	41.05	-1	14,944	-0.01%
2018/06/19	8	43.50	5	42.62	41.90	3	14,860	0.02%
2018/06/14	12	42.85	7	44.03	41.80	5	14,634	0.03%
2018/06/13	1	43.35	8	42.49	43.00	-7	14,427	-0.05%
2018/06/12	4	40.85	0	0.00	40.55	4	14,155	0.03%
2018/06/08	1	40.80	1	41.45	40.60	0	14,092	0.00%
2018/06/06	9	41.92	4	41.85	41.70	5	14,083	0.04%
2018/06/05	9	41.67	27	42.09	41.50	-18	14,052	-0.13%
2018/06/04	4	41.65	8	42.11	41.65	-4	13,996	-0.03%
2018/06/01	7	40.55	6	40.14	41.45	1	13,910	0.01%
2018/05/31	2	40.53	1	41.30	40.00	1	13,811	0.01%
2018/05/30	8	40.88	1	41.40	40.80	7	13,763	0.05%
2018/05/29	1	41.60	14	41.98	41.80	-13	13,790	-0.09%
2018/05/28	1	40.65	1	41.40	41.50	0	13,860	0.00%
2018/05/25	11	41.70	5	41.56	41.30	6	13,857	0.04%
2018/05/24	4	41.84	2	41.85	41.80	2	13,877	0.01%
2018/05/23	10	42.11	11	42.14	41.65	-1	14,037	-0.01%
2018/05/22	8	42.66	1	42.95	42.60	7	14,005	0.05%
2018/05/21	11	42.44	0	0.00	42.35	11	13,977	0.08%
2018/05/16	0	0.00	2	41.75	41.55	-2	13,931	-0.01%
2018/05/15	21	42.51	224	42.02	41.90	-203	14,067	-1.44%	大賣/鉅額交易
2018/05/14	1	39.30	1	39.00	39.85	0	13,964	0.00%
2018/05/10	2	39.28	108	39.66	39.05	-106	14,003	-0.76%	大賣/鉅額交易
2018/05/09	12	40.95	75	40.51	40.50	-63	13,898	-0.45%
2018/05/07	95	39.97	0	0.00	39.50	95	13,729	0.69%
2018/05/04	0	0.00	1	39.75	39.50	-1	13,639	-0.01%
2018/05/03	294	38.90	7	38.95	38.85	287	13,515	2.12%	大買/鉅額交易
2018/05/02	15	41.96	2	40.40	40.35	13	13,210	0.10%
2018/04/30	3	44.90	0	0.00	44.80	3	12,872	0.02%
2018/04/27	0	0.00	3	43.95	43.95	-3	12,666	-0.02%
2018/04/26	19	46.49	13	47.25	42.60	6	12,442	0.05%
2018/04/25	6	47.64	6	47.94	47.30	0	11,987	0.00%
2018/04/24	49	50.31	38	50.29	48.55	11	11,725	0.09%
2018/04/23	12	48.90	5	48.48	50.00	7	10,956	0.06%
2018/04/20	3	46.42	4	46.79	45.75	-1	10,518	-0.01%
2018/04/19	15	46.13	14	46.48	45.75	1	10,238	0.01%
2018/04/17	2	45.05	11	45.19	44.20	-9	9,674	-0.09%
2018/04/16	10	44.80	4	42.75	43.30	6	9,341	0.06%
2018/04/13	13	42.98	0.3	42.70	42.70	12.7	9,143	0.14%
2018/04/12	2	44.78	0	0.00	45.00	2	8,970	0.02%
2018/04/11	11	45.18	3	46.00	45.75	8	8,742	0.09%
2018/04/10	14	44.88	9	46.73	45.80	5	8,194	0.06%
2018/04/09	3	43.00	17	42.42	44.30	-14	7,423	-0.19%
2018/04/03	11	39.84	10	40.45	40.30	1	7,016	0.01%
2018/04/02	5	39.66	1	40.60	39.00	4	6,619	0.06%
2018/03/31	6	39.08	13	39.46	39.70	-7	6,123	-0.11%
2018/03/30	16	36.03	31	36.43	37.00	-15	5,122	-0.29%
2018/03/29	13	33.86	8	33.64	33.65	5	4,311	0.12%
2018/03/28	0	31.35	3	31.15	31.35	-3	3,816	-0.08%
2018/03/23	2	29.38	0	0.00	29.30	2	3,660	0.05%
2018/03/19	0	0.00	2	30.00	30.00	-2	3,609	-0.06%
2018/03/15	2	29.90	1	29.90	29.90	1	3,603	0.03%
2018/03/12	5	29.50	0	0.00	29.50	5	3,579	0.14%
2018/03/08	5	29.95	0	0.00	30.00	5	3,559	0.14%
2018/03/05	5	30.15	1	30.25	30.10	4	3,595	0.11%
2018/03/01	0	0.00	1	31.75	31.70	-1	3,528	-0.03%
2018/02/23	1	31.45	2	31.70	31.45	-1	3,335	-0.03%
2018/02/09	1	29.70	2	29.40	29.80	-1	3,090	-0.03%
2018/02/05	0	0.00	8	29.59	30.85	-8	2,706	-0.30%
2018/02/02	2	30.90	0	0.00	30.75	2	2,687	0.07%
2018/02/01	1	30.45	0	0.00	30.45	1	2,709	0.04%
2018/01/31	9	30.10	8	29.93	31.00	1	2,708	0.04%
2018/01/30	1	29.85	0	0.00	29.60	1	2,567	0.04%
2018/01/29	1	30.40	0	0.00	30.40	1	2,545	0.04%
2018/01/26	1	30.40	12	30.21	30.40	-11	2,522	-0.44%
2018/01/25	0	0.00	1	30.00	29.90	-1	2,572	-0.04%
2018/01/24	2	29.88	2	29.78	29.65	0	2,502	0.00%
2018/01/23	2	29.75	0	0.00	29.75	2	2,470	0.08%
2018/01/22	0	0.00	3	29.38	29.55	-3	2,418	-0.12%
2018/01/19	0	0.00	6	28.92	29.00	-6	2,351	-0.26%
2018/01/15	3	28.52	0	0.00	28.40	3	2,398	0.13%
2018/01/11	2	29.05	2	29.20	28.90	0	2,414	0.00%
2018/01/09	0	0.00	2	29.30	29.35	-2	2,372	-0.08%
2018/01/08	2	29.50	11	29.65	29.65	-9	2,358	-0.38%
2018/01/05	0	0.00	1	29.00	29.05	-1	2,311	-0.04%
2018/01/04	3	28.80	0	0.00	28.70	3	2,287	0.13%
2018/01/03	3	29.12	9	29.42	28.95	-6	2,282	-0.26%
2018/01/02	1	28.45	3	28.30	28.70	-2	2,234	-0.09%