新光鋼 (2031)-群益金鼎-基隆券商分點個股進出

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
60.6
漲跌
▲0.2
漲幅
+0.33%
成交量
543張
產業
上市鋼鐵類股
552人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

新光鋼 (2031)籌碼相關－群益金鼎-基隆券商分點個股進出

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

群益金鼎-基隆券商分點個股進出
群益金鼎-基隆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
2024/05/20	0	0.00	1	62.00	60.60	-1	3,064	-0.03%
2024/05/07	1	59.10	1	59.50	59.40	0	3,099	0.00%
2024/05/03	0	0.00	1	60.60	61.30	-1	3,063	-0.03%
2024/05/02	0	0.00	1	60.30	61.00	-1	3,052	-0.03%
2024/04/30	1	60.30	1	59.80	58.80	0	3,021	0.00%
2024/04/29	1	59.00	2	59.20	59.20	-1	2,985	-0.03%
2024/04/26	2	57.30	0	0.00	57.50	2	2,963	0.07%
2024/04/19	10	59.50	0	0.00	59.50	10	2,969	0.34%
2024/04/17	0	0.00	1	59.50	59.20	-1	2,937	-0.03%
2024/04/16	1	58.80	0	0.00	58.40	1	2,947	0.03%
2024/04/12	1	60.80	0	0.00	60.10	1	2,946	0.03%
2024/04/11	0	61.00	0	0.00	61.00	0	2,953	0.00%
2024/04/10	1	61.70	0	0.00	61.70	1	2,937	0.03%
2024/04/09	2	63.40	3	64.01	64.40	-1	2,904	-0.04%
2024/04/01	0	0.00	0	61.20	61.20	0	2,879	0.00%
2024/03/27	0	0.00	0	64.00	62.90	0	3,124	0.00%
2024/03/25	0	0.00	1	62.80	63.00	-1	3,412	-0.03%
2024/03/22	1	63.10	1	64.10	63.90	0	3,691	0.00%
2024/03/21	0	0.00	4	62.00	63.10	-4	4,125	-0.10%
2024/03/20	4	62.78	0	0.00	61.90	4	4,344	0.09%
2024/03/19	2	64.85	6.1	64.75	64.60	-4.1	4,273	-0.10%
2024/03/18	5	64.14	4	62.95	63.00	1	4,223	0.02%
2024/03/15	3	61.70	9	62.18	62.30	-6	4,150	-0.15%
2024/03/13	2	60.85	1	62.10	60.10	1	4,100	0.02%
2024/03/12	4	60.63	7	60.47	61.00	-3	4,081	-0.07%
2024/03/11	6	60.08	0	0.00	60.10	6	4,060	0.15%
2024/03/08	4	62.05	5	62.34	61.20	-1	4,041	-0.02%
2024/03/06	4	65.35	0	0.00	65.40	4	3,983	0.10%
2024/03/05	3	65.50	3.2	65.79	66.00	-0.2	3,952	-0.01%
2024/03/04	2.1	67.01	3	67.73	66.20	-0.9	3,929	-0.02%
2024/03/01	0.1	66.40	0	0.00	66.80	0.1	3,824	0.00%
2024/02/29	64	66.04	6	64.98	66.80	58	3,755	1.54%
2024/02/26	15	64.11	1	65.70	65.60	14	3,587	0.39%
2024/02/23	0	0.00	6	62.22	62.80	-6	3,454	-0.17%
2024/02/22	0	0.00	5	60.50	60.50	-5	3,367	-0.15%
2024/02/19	0	0.00	1.1	61.91	61.80	-1.1	3,280	-0.03%
2024/02/16	0	0.00	0.1	60.00	59.80	-0.1	3,237	0.00%
2024/02/15	4	58.40	0	0.00	58.60	4	3,198	0.13%
2024/01/30	1	55.90	0	0.00	56.00	1	3,143	0.03%
2024/01/23	0	0.00	1	54.90	55.20	-1	3,085	-0.03%
2024/01/22	11	53.26	0	0.00	53.90	11	3,065	0.36%
2024/01/08	1	56.70	0	0.00	56.60	1	2,987	0.03%
2023/12/28	0	0.00	10	60.30	58.20	-10	2,881	-0.35%
2023/12/27	1	60.50	1.1	60.23	60.60	-0.1	2,802	0.00%
2023/12/26	3	60.63	8	60.60	60.30	-5	2,746	-0.18%
2023/12/25	1.1	60.53	2	60.70	60.50	-0.9	2,710	-0.03%
2023/12/21	10	61.26	0	0.00	61.70	10	2,485	0.40%
2023/12/20	0	0.00	9	59.18	60.10	-9	2,332	-0.39%
2023/12/19	15	59.41	12	59.49	60.10	3	2,165	0.14%
2023/12/18	18	57.74	14	57.56	58.00	4	1,870	0.21%
2023/12/15	1	55.70	18	54.76	56.40	-17	1,433	-1.19%
2023/12/04	5	51.80	1	51.60	51.80	4	1,156	0.35%
2023/11/21	0	0.00	2	49.00	49.35	-2	1,117	-0.18%
2023/11/16	2	48.60	1	48.55	48.30	1	1,119	0.09%
2023/10/19	1	47.20	0	0.00	47.30	1	1,868	0.05%
2023/10/17	1	47.65	0	0.00	47.30	1	1,861	0.05%
2023/10/12	0	0.00	1	46.70	46.80	-1	1,908	-0.05%
2023/10/03	1	46.20	0	0.00	46.40	1	1,925	0.05%
2023/10/02	1	46.70	1	46.55	46.70	0	1,949	0.00%
2023/09/18	0	0.00	1	50.20	49.95	-1	2,002	-0.05%
2023/09/05	1	49.55	0	0.00	49.00	1	2,181	0.05%
2023/08/29	1	45.70	0	0.00	46.15	1	2,258	0.04%
2023/07/27	0	0.00	3	47.25	47.40	-3	2,412	-0.12%
2023/07/26	0	0.00	13	46.73	46.80	-13	2,434	-0.53%
2023/07/25	0	0.00	1	46.55	46.00	-1	2,462	-0.04%
2023/07/24	0	0.00	46	46.43	45.90	-46	2,543	-1.81%
2023/07/18	3	44.25	3	44.85	44.25	0	3,547	0.00%
2023/07/13	2	43.03	0	0.00	42.75	2	3,727	0.05%
2023/07/05	1	46.50	0	0.00	46.50	1	3,749	0.03%
2023/06/30	3	46.23	0	0.00	46.30	3	3,769	0.08%
2023/06/27	1	46.20	0	0.00	46.30	1	3,799	0.03%
2023/06/26	1	46.50	0	0.00	46.55	1	3,809	0.03%
2023/06/20	1	46.80	0	0.00	47.30	1	3,886	0.03%
2023/06/19	1	47.10	0	0.00	47.25	1	3,921	0.03%
2023/06/13	3	46.57	0	0.00	46.70	3	4,041	0.07%
2023/06/12	3	47.50	0	0.00	47.70	3	4,001	0.07%
2023/06/09	1	47.90	0	0.00	48.20	1	4,013	0.02%
2023/06/08	1	49.00	0	0.00	48.80	1	3,977	0.03%
2023/06/07	0	0.00	12	49.01	49.05	-12	3,985	-0.30%
2023/06/06	0	0.00	2	48.60	48.55	-2	3,975	-0.05%
2023/06/05	0	0.00	1	48.25	48.20	-1	3,966	-0.03%
2023/06/02	38	47.87	0	0.00	47.70	38	3,930	0.97%
2023/05/31	0	0.00	1	48.15	47.90	-1	3,891	-0.03%
2023/05/30	7	47.61	0	0.00	47.60	7	3,932	0.18%
2023/05/29	22	48.83	0	0.00	48.80	22	3,909	0.56%
2023/05/25	0	0.00	10	49.22	50.10	-10	3,906	-0.26%
2023/05/24	1	49.50	1	49.70	49.70	0	3,873	0.00%
2023/05/23	2	47.60	1	49.80	49.50	1	3,834	0.03%
2023/05/22	6	46.53	5	46.95	47.20	1	3,703	0.03%
2023/05/19	10	48.87	21	49.64	49.75	-11	3,560	-0.31%
2023/05/18	3	46.60	3	46.10	46.60	0	3,388	0.00%
2023/05/15	2	44.50	0	0.00	44.90	2	3,405	0.06%
2023/05/09	6	45.24	0	0.00	44.75	6	3,377	0.18%
2023/05/08	1	46.50	0	0.00	46.40	1	3,357	0.03%
2023/05/04	8	46.83	0	0.00	46.70	8	3,347	0.24%
2023/05/03	1	47.00	0	0.00	47.20	1	3,391	0.03%
2023/05/02	3	47.00	7	46.85	47.45	-4	3,457	-0.12%
2023/04/28	2	49.08	0	49.25	48.85	2	3,432	0.06%
2023/04/24	7	50.93	2	52.35	49.80	5	3,135	0.16%
2023/04/21	3	52.20	18	53.22	53.60	-15	2,823	-0.53%
2023/04/20	15	49.44	19	48.76	48.80	-4	2,378	-0.17%
2023/04/18	0	0.00	1	47.55	47.20	-1	2,214	-0.05%
2023/04/17	0	0.00	3	47.03	47.00	-3	2,185	-0.14%
2023/04/14	3	44.83	0	0.00	44.70	3	2,142	0.14%
2023/04/11	1	45.00	0	0.00	44.95	1	2,188	0.05%
2023/03/21	1	46.40	0	0.00	47.50	1	2,725	0.04%
2023/03/17	0	0.00	1	45.10	45.70	-1	2,651	-0.04%
2023/03/14	0	0.00	1	46.00	45.70	-1	2,564	-0.04%
2023/02/24	0	0.00	2	44.00	44.70	-2	2,470	-0.08%
2023/02/10	1	45.00	0	0.00	45.00	1	2,609	0.04%
2023/01/31	4	47.70	5	48.25	48.40	-1	2,415	-0.04%
2023/01/30	1	45.95	0	0.00	46.60	1	2,314	0.04%
2023/01/16	0	0.00	40	44.87	44.15	-40	2,237	-1.79%
2023/01/13	40	44.58	0	0.00	44.70	40	2,224	1.80%
2022/12/28	0	0.00	2	43.75	43.50	-2	2,077	-0.10%
2022/12/27	2	43.40	0	0.00	43.30	2	2,072	0.10%
2022/12/23	2	43.90	2	44.25	44.00	0	2,043	0.00%
2022/12/16	1	41.65	1	42.10	42.00	0	1,698	0.00%
2022/12/14	4	41.36	4	41.65	40.50	0	1,535	0.00%
2022/12/13	0	0.00	2	41.70	41.70	-2	1,483	-0.13%
2022/12/12	1	39.20	1	39.00	39.05	0	1,359	0.00%
2022/12/07	0	0.00	2	37.85	37.85	-2	1,363	-0.15%
2022/12/02	2	38.40	1	38.25	38.25	1	1,426	0.07%
2022/11/30	5	37.92	2	37.95	37.95	3	1,509	0.20%
2022/11/23	0	0.00	1	37.20	37.00	-1	1,473	-0.07%
2022/11/22	2	37.65	2	37.35	37.35	0	1,476	0.00%
2022/11/16	4	37.35	4	38.10	37.35	0	1,476	0.00%
2022/11/15	1	37.65	14	36.41	37.50	-13	1,428	-0.91%
2022/11/11	8	34.42	0	0.00	34.05	8	1,302	0.61%
2022/11/09	6	35.01	0	0.00	35.00	6	1,337	0.45%
2022/10/06	0	0.00	4	34.69	34.95	-4	1,893	-0.21%
2022/10/05	0	0.00	5	34.78	35.05	-5	1,912	-0.26%
2022/10/04	1	34.45	0	0.00	34.30	1	1,933	0.05%
2022/10/03	4	33.14	0	0.00	33.30	4	1,919	0.21%
2022/09/30	5	33.46	0	0.00	34.00	5	1,920	0.26%
2022/09/23	30	37.60	30	37.35	36.90	0	2,042	0.00%
2022/09/08	1	39.00	4	38.78	38.80	-3	2,242	-0.13%
2022/08/16	2	39.30	2	39.58	39.30	0	2,309	0.00%
2022/08/15	4	40.00	4	38.40	40.00	0	2,319	0.00%
2022/08/12	30	37.30	31	38.00	38.20	-1	2,268	-0.04%
2022/08/11	4	36.80	4	36.20	36.80	0	2,251	0.00%
2022/08/09	5	35.40	0	0.00	35.55	5	2,351	0.21%
2022/08/03	0	0.00	30	35.47	35.20	-30	2,871	-1.04%
2022/08/01	10	37.68	5	37.25	37.85	5	2,926	0.17%
2022/07/29	1	34.85	0	0.00	35.20	1	2,869	0.03%
2022/07/22	2	35.90	0	0.00	35.70	2	3,111	0.06%
2022/07/13	1	33.65	0	0.00	33.95	1	3,715	0.03%
2022/07/07	1	34.50	0	0.00	34.40	1	4,531	0.02%
2022/07/05	1	39.30	0	0.00	39.30	1	4,714	0.02%
2022/06/30	2	39.75	0	0.00	39.65	2	5,169	0.04%
2022/06/28	0	0.00	1	41.15	41.15	-1	5,341	-0.02%
2022/06/27	0	0.00	2	41.75	41.90	-2	5,411	-0.04%
2022/06/24	1	40.55	0	0.00	40.55	1	5,472	0.02%
2022/06/23	2	40.65	0	0.00	40.20	2	5,563	0.04%
2022/06/22	22	41.29	1	40.85	40.60	21	5,704	0.37%
2022/06/21	2	42.03	0	0.00	42.35	2	5,876	0.03%
2022/06/20	3	42.73	21	42.33	41.50	-18	5,941	-0.30%
2022/06/17	10	44.13	1	44.15	44.15	9	5,929	0.15%
2022/06/16	12	45.65	4	45.31	45.00	8	5,954	0.13%
2022/06/15	1	47.80	0	0.00	46.55	1	5,954	0.02%
2022/06/14	5	46.65	0	0.00	46.85	5	6,001	0.08%
2022/06/13	1	47.50	0	0.00	47.25	1	6,048	0.02%
2022/06/10	3	49.07	0	0.00	48.80	3	6,117	0.05%
2022/06/09	4	49.78	0	0.00	49.85	4	6,213	0.06%
2022/06/07	1	50.90	0	0.00	50.70	1	6,319	0.02%
2022/06/02	2	49.73	0	0.00	49.65	2	6,427	0.03%
2022/05/27	5	48.90	5	49.75	49.70	0	6,570	0.00%
2022/05/26	5	48.90	14	48.89	48.75	-9	6,797	-0.13%
2022/05/25	3	47.67	0	0.00	48.55	3	6,898	0.04%
2022/05/24	10	49.20	10	48.15	48.15	0	6,930	0.00%
2022/05/19	13	48.27	0	0.00	48.30	13	7,060	0.18%
2022/05/18	2	49.85	0	0.00	50.00	2	7,041	0.03%
2022/05/17	4	48.89	0	0.00	48.95	4	6,988	0.06%
2022/05/13	2	49.50	10	49.36	49.70	-8	6,918	-0.12%
2022/05/12	3	50.50	0	0.00	50.00	3	6,906	0.04%
2022/05/11	10	55.00	0	0.00	52.40	10	6,732	0.15%
2022/05/06	2	60.30	0	0.00	60.40	2	6,495	0.03%
2022/04/28	0	0.00	3	64.60	64.20	-3	6,285	-0.05%
2022/04/27	0	0.00	2	63.60	65.00	-2	6,252	-0.03%
2022/04/26	5	64.84	3	66.40	65.10	2	6,193	0.03%
2022/04/25	10	66.28	10	66.15	66.10	0	6,069	0.00%
2022/04/22	2	69.25	2	69.40	69.40	0	5,992	0.00%
2022/04/19	5	72.96	3	72.53	72.40	2	5,733	0.03%
2022/04/15	1	76.50	3	76.13	75.50	-2	5,535	-0.04%
2022/04/14	1	75.00	5	73.58	74.80	-4	5,271	-0.08%
2022/04/13	4	71.58	3	71.40	71.20	1	4,961	0.02%
2022/04/11	2	71.90	0	0.00	69.80	2	4,768	0.04%
2022/04/08	3	68.50	2	69.30	69.20	1	4,625	0.02%
2022/04/07	0	0.00	2	70.90	67.90	-2	4,547	-0.04%
2022/04/06	5	71.24	7	71.77	70.80	-2	4,326	-0.05%
2022/04/01	14	68.70	16	69.13	69.50	-2	4,057	-0.05%
2022/03/31	3	67.67	18	68.38	67.80	-15	3,960	-0.38%
2022/03/30	4	65.25	4	67.30	67.40	0	3,881	0.00%
2022/03/25	2	67.25	6	66.95	68.00	-4	3,716	-0.11%
2022/03/24	2	66.55	4	66.63	66.00	-2	3,626	-0.06%
2022/03/23	4	64.83	2	65.15	65.30	2	3,518	0.06%
2022/03/21	4	64.40	3	63.30	63.30	1	3,357	0.03%
2022/03/17	1	61.60	3	62.10	62.40	-2	3,326	-0.06%
2022/03/16	3	64.17	3	62.40	62.30	0	3,272	0.00%
2022/03/15	13	64.25	5	63.96	64.20	8	3,223	0.25%
2022/03/14	0	0.00	2	65.70	66.20	-2	3,167	-0.06%
2022/03/11	13	63.59	0	0.00	63.80	13	3,076	0.42%
2022/03/10	0	0.00	3	62.30	62.70	-3	3,000	-0.10%
2022/03/01	3	64.90	7	64.23	63.00	-4	2,739	-0.15%
2022/02/25	0	0.00	4	60.55	62.00	-4	2,577	-0.16%
2022/02/24	0	0.00	14	59.90	59.40	-14	2,513	-0.56%
2022/02/22	2	60.20	0	0.00	59.50	2	2,466	0.08%
2022/02/21	3	60.70	3	60.67	60.30	0	2,430	0.00%
2022/02/18	1	58.70	3	58.90	58.90	-2	2,301	-0.09%
2022/02/14	0	0.00	37	58.33	58.90	-37	2,375	-1.56%
2022/02/11	1	57.70	2	57.80	58.00	-1	2,304	-0.04%
2022/02/10	1	57.90	3	58.17	58.10	-2	2,341	-0.09%
2022/02/09	3	57.00	1	57.00	57.00	2	2,462	0.08%
2022/02/08	3	56.10	4	56.00	56.40	-1	2,451	-0.04%
2022/02/07	0	0.00	2	54.90	55.50	-2	2,474	-0.08%
2022/01/25	2	51.90	0	0.00	51.90	2	2,543	0.08%
2022/01/19	1	53.90	0	0.00	53.70	1	2,646	0.04%
2022/01/18	0	0.00	0.1	55.00	54.50	-0.1	2,664	0.00%
2022/01/13	1	55.20	1	55.50	55.20	0	2,814	0.00%
2022/01/12	2	54.55	0.2	54.70	54.70	1.9	2,807	0.07%
2022/01/11	5	55.26	0.2	55.40	55.10	4.9	2,789	0.17%
2022/01/10	1	56.00	0	0.00	56.00	1	2,792	0.04%
2022/01/07	2	56.90	1	56.70	56.70	1	2,784	0.04%
2022/01/06	1	57.30	6	57.20	57.30	-5	2,807	-0.18%
2022/01/05	6	58.10	0	0.00	57.50	6	2,846	0.21%
2022/01/03	3	57.60	0	0.00	57.50	3	2,898	0.10%
2021/12/30	1	58.20	7	58.20	58.20	-6	2,921	-0.21%
2021/12/24	2	59.00	0	0.00	59.00	2	3,096	0.06%
2021/12/23	1	60.00	11	59.98	60.00	-10	3,119	-0.32%
2021/12/22	0	0.00	3	59.53	59.60	-3	3,094	-0.10%
2021/12/21	5	59.60	1	59.90	59.90	4	3,097	0.13%
2021/12/20	11	59.89	4	60.00	60.00	7	3,082	0.23%
2021/12/17	6	59.22	16	58.99	58.80	-10	3,019	-0.33%
2021/12/15	4	56.80	0	0.00	57.00	4	2,979	0.13%
2021/12/14	4	57.48	1	57.90	56.80	3	3,001	0.10%
2021/12/13	0	0.00	2	58.65	58.60	-2	2,981	-0.07%
2021/12/10	1	57.60	0	0.00	57.50	1	2,985	0.03%
2021/12/09	4	57.90	3	59.00	57.80	1	3,034	0.03%
2021/12/08	1	59.50	2	58.70	58.70	-1	3,077	-0.03%
2021/12/07	0	0.00	3	58.47	58.50	-3	3,081	-0.10%
2021/12/06	4	57.33	0	0.00	57.30	4	3,082	0.13%
2021/11/30	1	57.30	2	56.70	57.30	-1	3,231	-0.03%
2021/11/25	0	0.00	5	59.00	59.00	-5	3,404	-0.15%
2021/11/24	1	59.00	5	58.80	58.80	-4	3,404	-0.12%
2021/11/23	9	57.51	7	57.50	57.10	2	3,361	0.06%
2021/11/19	1	56.00	2	56.00	56.10	-1	3,630	-0.03%
2021/11/18	1	56.60	3	56.90	56.70	-2	3,716	-0.05%
2021/11/17	0	0.00	3	57.07	57.10	-3	3,795	-0.08%
2021/11/16	2	56.65	0	0.00	56.20	2	3,824	0.05%
2021/11/15	6	57.08	0	0.00	56.80	6	3,881	0.15%
2021/11/12	1	58.50	0	0.00	58.30	1	3,955	0.03%
2021/11/11	6	58.12	7	60.09	58.70	-1	4,057	-0.02%
2021/11/10	8	58.70	0	0.00	58.60	8	4,129	0.19%
2021/11/09	1	59.00	6	59.47	59.50	-5	4,171	-0.12%
2021/11/08	36	60.53	25	60.54	60.00	11	4,194	0.26%
2021/11/05	0	0.00	1	58.20	58.50	-1	4,137	-0.02%
2021/11/04	1	58.60	0	0.00	58.50	1	4,210	0.02%
2021/11/03	1	59.70	7	59.10	59.40	-6	4,313	-0.14%
2021/11/02	4	57.85	1	59.30	57.60	3	4,284	0.07%
2021/10/29	5	57.80	0	0.00	58.20	5	4,348	0.11%
2021/10/28	4	58.40	2	59.15	59.00	2	4,363	0.05%
2021/10/25	2	56.10	2	56.50	56.80	0	4,777	0.00%
2021/10/22	3	56.70	0	0.00	55.20	3	4,893	0.06%
2021/10/20	6	57.72	9	57.04	56.70	-3	5,072	-0.06%
2021/10/18	2	56.15	2	56.70	56.70	0	5,351	0.00%
2021/10/15	10	57.35	10	56.80	57.30	0	5,593	0.00%
2021/10/14	0	0.00	2	56.80	56.70	-2	5,959	-0.03%
2021/10/13	1	56.70	0	0.00	55.10	1	6,355	0.02%
2021/10/12	2	56.60	0	0.00	56.30	2	6,482	0.03%
2021/10/08	4	57.48	0	0.00	57.20	4	6,758	0.06%
2021/10/01	2	60.50	0	0.00	59.50	2	8,220	0.02%
2021/09/30	0	0.00	1	63.00	63.00	-1	8,743	-0.01%
2021/09/28	1	61.80	0	0.00	61.50	1	10,946	0.01%
2021/09/23	1	61.90	0	0.00	62.00	1	13,703	0.01%
2021/09/16	7	64.56	3	65.00	64.30	4	15,766	0.03%
2021/09/14	1	65.60	0	0.00	65.00	1	16,733	0.01%
2021/09/08	2	64.60	0	0.00	64.20	2	17,830	0.01%
2021/09/07	1	65.10	0	0.00	65.40	1	17,941	0.01%
2021/09/06	5	67.50	0	0.00	66.30	5	18,054	0.03%
2021/09/03	0	0.00	1	68.10	66.80	-1	18,234	-0.01%
2021/09/02	4	67.83	1	68.50	67.60	3	18,385	0.02%
2021/09/01	1	69.80	0	0.00	69.40	1	18,473	0.01%
2021/08/31	9	70.73	2	70.90	70.30	7	18,592	0.04%
2021/08/27	2	69.00	0	0.00	69.10	2	19,012	0.01%
2021/08/26	18	71.41	18	69.35	69.00	0	19,337	0.00%
2021/08/25	2	65.65	2	66.25	67.10	0	19,534	0.00%
2021/08/24	0	0.00	13	64.59	66.30	-13	19,780	-0.07%
2021/08/20	7	63.17	14	62.95	63.20	-7	21,093	-0.03%
2021/08/18	1	66.90	2	65.05	67.00	-1	21,600	0.00%
2021/08/17	15	65.44	6	67.28	64.50	9	21,796	0.04%
2021/08/16	3.1	70.70	7	71.24	68.40	-4	22,036	-0.02%
2021/08/11	21	73.43	6	72.20	71.50	15	23,280	0.06%
2021/08/10	2	72.60	5	72.50	72.50	-3	23,465	-0.01%
2021/08/06	1	75.30	1	74.00	73.70	0	23,956	0.00%
2021/08/05	1	74.00	2	75.60	74.20	-1	24,359	0.00%
2021/08/03	0	0.00	2	76.90	76.80	-2	25,439	-0.01%
2021/08/02	3	76.20	1	75.90	77.50	2	26,084	0.01%
2021/07/30	5	76.70	6	76.90	75.80	-1	26,449	0.00%
2021/07/29	1	75.00	1	74.20	75.00	0	27,183	0.00%
2021/07/28	2	72.95	1	72.80	72.50	1	27,871	0.00%
2021/07/27	34	74.11	34	73.27	72.10	0	28,415	0.00%
2021/07/26	11	75.08	10	74.91	74.70	1	29,154	0.00%
2021/07/23	7	73.33	6	72.33	73.80	1	29,831	0.00%
2021/07/22	5	71.80	3	71.60	71.70	2	30,155	0.01%
2021/07/21	9	73.84	10	74.95	73.30	-1	30,639	0.00%
2021/07/20	18.1	77.40	84	77.97	76.80	-66	30,768	-0.21%
2021/07/19	69	79.08	4	77.20	79.40	65	30,883	0.21%
2021/07/16	21.1	74.74	80	73.78	74.00	-59	31,277	-0.19%
2021/07/15	63	74.75	0	0.00	74.80	63	31,829	0.20%
2021/07/14	13	72.92	11	71.47	72.00	2	31,954	0.01%
2021/07/13	12.1	76.93	5	79.04	75.60	7.1	32,305	0.02%
2021/07/12	14	83.71	15	83.01	81.20	-1	32,626	0.00%
2021/07/09	2.1	82.76	1	82.60	81.10	1.1	33,246	0.00%
2021/07/08	5.1	84.40	6	84.43	83.60	-1	34,034	0.00%
2021/07/07	18	85.02	12	84.97	84.00	6	33,763	0.02%
2021/07/06	30	88.24	40	87.38	87.80	-10	33,327	-0.03%
2021/07/05	43	90.66	38	89.03	85.80	5	32,680	0.02%
2021/07/02	1	84.90	22	86.59	86.60	-21	31,335	-0.07%
2021/07/01	19	78.43	64	80.94	78.80	-45	30,621	-0.15%
2021/06/30	97	82.12	41	84.10	79.80	56	30,088	0.19%
2021/06/29	47	79.06	41	79.49	80.20	6	28,815	0.02%
2021/06/28	20	71.97	20	72.52	74.30	0	27,622	0.00%
2021/06/25	1	68.10	7	67.54	67.60	-6	26,994	-0.02%
2021/06/24	2	68.20	8	67.70	66.80	-6	26,720	-0.02%
2021/06/23	5	67.18	4	72.25	65.60	1	26,441	0.00%
2021/06/22	10	67.35	14	67.71	69.50	-4	25,722	-0.02%
2021/06/21	1	63.70	0	0.00	63.20	1	24,893	0.00%
2021/06/17	16	65.16	13	65.55	64.70	3	24,687	0.01%
2021/06/16	0	0.00	1	66.30	64.30	-1	24,501	0.00%
2021/06/15	3	65.80	2.1	64.71	65.80	0.9	24,374	0.00%
2021/06/11	5.1	64.33	5	64.80	64.10	0.1	24,239	0.00%
2021/06/09	4	64.05	0	0.00	63.60	4	23,966	0.02%
2021/06/08	14	65.66	12	66.09	65.50	2	23,840	0.01%
2021/06/07	24	64.14	19	63.98	65.20	5	23,766	0.02%
2021/06/04	1	67.80	107	66.53	66.30	-106	23,647	-0.45%	大賣/鉅額交易
2021/06/03	16	66.85	4	66.63	66.70	12	23,600	0.05%
2021/06/02	119	67.97	19	67.32	67.00	100	23,249	0.43%	大買/
2021/06/01	7	63.63	6	64.63	65.60	1	22,815	0.00%
2021/05/31	24	67.95	10	66.44	64.20	14	22,585	0.06%
2021/05/28	15	63.37	19	64.22	64.40	-4	21,715	-0.02%
2021/05/26	0	0.00	2	57.00	57.80	-2	20,697	-0.01%
2021/05/25	17	56.65	14	55.26	56.80	3	20,585	0.01%
2021/05/24	17	60.08	11	58.55	58.80	6	20,330	0.03%
2021/05/21	6	59.45	6	58.37	60.70	0	20,101	0.00%
2021/05/20	31	61.64	34	61.76	57.20	-3	19,706	-0.02%
2021/05/19	10	60.08	7	60.03	61.70	3	19,174	0.02%
2021/05/18	0	0.00	7	56.03	56.10	-7	18,723	-0.04%
2021/05/17	3	55.00	3	53.80	51.00	0	18,450	0.00%
2021/05/14	1	57.40	0	0.00	56.60	1	18,170	0.01%
2021/05/12	40	66.89	46	70.40	65.10	-6	17,309	-0.03%
2021/05/11	9	77.89	14	76.10	72.30	-5	16,971	-0.03%
2021/05/10	18	79.24	17	78.18	80.20	1	16,146	0.01%
2021/05/07	35	72.96	29.1	73.39	75.80	5.9	15,440	0.04%
2021/05/06	10	78.89	7	79.80	73.90	3	14,956	0.02%
2021/05/05	1	72.20	2	74.85	74.60	-1	13,962	-0.01%
2021/05/04	39	69.28	54	70.19	69.30	-15	13,185	-0.11%
2021/05/03	51	78.09	46	80.50	72.60	5	12,523	0.04%
2021/04/29	28	77.94	37	76.99	80.50	-9	11,674	-0.08%
2021/04/28	12	71.13	17	70.74	73.20	-5	10,831	-0.05%
2021/04/27	12	69.72	19	69.36	70.60	-7	10,422	-0.07%
2021/04/26	19	65.01	19	63.24	66.50	0	9,804	0.00%
2021/04/23	11	60.46	16	60.07	60.50	-5	9,449	-0.05%
2021/04/22	37	62.02	32	63.68	59.30	5	9,050	0.06%
2021/04/21	15	58.74	15	58.43	58.90	0	8,305	0.00%
2021/04/20	24	53.90	15	54.58	56.70	9	7,636	0.12%
2021/04/19	49	54.83	24	55.31	55.00	25	7,276	0.34%
2021/04/16	59	53.18	54	53.43	53.00	5	6,608	0.08%
2021/04/15	147	48.08	151	48.51	52.00	-4	5,951	-0.07%	大買/大賣/
2021/04/14	30	48.32	32	48.48	48.00	-2	5,075	-0.04%
2021/04/12	0	0.00	1	45.40	44.60	-1	4,101	-0.02%
2021/04/09	4	43.30	4	44.50	43.30	0	3,980	0.00%
2021/04/08	0	0.00	5	44.41	44.50	-5	3,910	-0.13%
2021/04/07	1	42.20	0	0.00	42.00	1	3,813	0.03%
2021/04/06	0	0.00	18	41.52	41.95	-18	3,846	-0.47%
2021/04/01	0	0.00	3	40.27	40.45	-3	3,714	-0.08%
2021/03/29	4	39.35	1	40.00	39.35	3	3,761	0.08%
2021/03/16	3	39.12	0	0.00	38.95	3	5,185	0.06%
2021/03/15	0	0.00	1	40.80	40.80	-1	5,090	-0.02%
2021/03/11	17	40.75	0	0.00	39.95	17	5,153	0.33%
2021/03/10	5	41.15	17	40.44	41.15	-12	5,110	-0.23%
2021/03/09	0	0.00	3	40.93	39.40	-3	4,971	-0.06%
2021/03/05	1	39.00	0	0.00	38.85	1	4,875	0.02%
2021/03/02	4	38.65	0	0.00	38.55	4	5,172	0.08%
2021/02/24	1	38.90	0	0.00	38.80	1	5,682	0.02%
2021/02/23	6	39.71	2	39.90	39.80	4	5,640	0.07%
2021/02/22	0	0.00	3	38.82	39.00	-3	5,517	-0.05%
2021/02/19	0	0.00	1	38.00	37.75	-1	5,449	-0.02%
2021/02/18	2	37.90	1	37.90	37.85	1	5,430	0.02%
2021/01/28	1	34.20	30	34.25	34.50	-29	5,419	-0.54%
2021/01/22	0	0.00	2	34.50	35.45	-2	5,375	-0.04%
2021/01/15	3	34.80	9	34.83	35.05	-6	5,355	-0.11%
2021/01/14	0	0.00	1	36.35	36.10	-1	5,286	-0.02%
2021/01/13	8	36.63	3	36.75	36.65	5	5,201	0.10%
2021/01/12	0	0.00	20	37.94	37.00	-20	5,156	-0.39%
2021/01/08	0	0.00	4	39.30	38.90	-4	5,080	-0.08%
2021/01/07	1	39.25	1	39.15	39.40	0	5,063	0.00%
2021/01/06	21	39.84	1	39.30	39.35	20	5,041	0.40%
2021/01/05	26	40.38	0	0.00	40.70	26	4,969	0.52%
2021/01/04	4	39.91	5	39.90	39.65	-1	4,893	-0.02%
2020/12/31	0	0.00	5	39.65	39.45	-5	4,881	-0.10%
2020/12/30	0	0.00	20	39.85	39.70	-20	4,898	-0.41%
2020/12/29	10	40.32	0	0.00	39.80	10	4,849	0.21%
2020/12/28	1	39.20	0	0.00	39.00	1	4,740	0.02%
2020/12/25	0	0.00	29	39.13	39.15	-29	4,718	-0.61%
2020/12/24	10	39.14	0	0.00	38.90	10	4,704	0.21%
2020/12/23	3	39.30	0	0.00	39.70	3	4,672	0.06%
2020/12/22	19	41.82	26	41.83	40.30	-7	4,695	-0.15%
2020/12/21	13	40.89	15	40.38	40.75	-2	4,377	-0.05%
2020/12/18	10	38.03	5	38.05	39.10	5	4,170	0.12%
2020/12/17	3	38.23	1	38.05	38.20	2	4,148	0.05%
2020/12/16	8	38.45	0	0.00	38.20	8	4,175	0.19%
2020/12/15	10	38.70	1	39.15	37.90	9	4,254	0.21%
2020/12/14	3	39.35	3	38.55	38.55	0	4,332	0.00%
2020/12/11	26	39.77	44	40.88	38.70	-18	4,395	-0.41%
2020/12/10	46	40.35	3	40.55	41.00	43	4,124	1.04%
2020/12/09	2	37.75	0	0.00	37.80	2	3,814	0.05%
2020/12/08	6	37.98	0	0.00	38.20	6	4,061	0.15%
2020/12/07	5	38.57	0	0.00	38.55	5	4,055	0.12%
2020/11/30	0	0.00	1	38.45	38.85	-1	4,119	-0.02%
2020/11/26	10	37.99	64	38.13	38.45	-54	3,993	-1.35%
2020/11/25	29	37.31	4	37.48	36.85	25	3,842	0.65%
2020/11/24	50	35.29	28	35.08	35.15	22	3,510	0.63%
2020/11/23	0	0.00	5	33.65	33.95	-5	3,344	-0.15%
2020/11/09	0	0.00	3	31.90	32.00	-3	3,161	-0.09%
2020/10/21	1	30.80	1	31.00	31.15	0	3,247	0.00%
2020/10/06	0	0.00	16	31.71	32.50	-16	3,159	-0.51%
2020/09/30	2	31.00	0	0.00	30.85	2	3,113	0.06%
2020/09/29	10	30.50	0	0.00	30.25	10	3,103	0.32%
2020/09/25	5	29.80	100	30.89	30.45	-95	3,080	-3.08%
2020/09/24	2	31.25	210	31.20	30.65	-208	2,972	-7.00%	大賣/鉅額交易
2020/09/23	0	0.00	50	32.00	32.25	-50	2,879	-1.74%
2020/09/22	3	32.60	0	0.00	32.70	3	2,823	0.11%
2020/09/21	1	33.50	10	33.25	33.25	-9	2,760	-0.33%
2020/09/18	178	34.55	0	0.00	34.35	178	2,708	6.57%	大買/鉅額交易
2020/09/17	1	33.30	15	33.60	34.45	-14	2,603	-0.54%
2020/09/16	253	32.56	30	32.50	33.30	223	2,459	9.07%	大買/鉅額交易
2020/09/14	6	31.95	6	32.30	31.95	0	2,295	0.00%
2020/09/11	1	32.15	1	32.95	32.15	0	2,227	0.00%
2020/09/09	1	31.45	1	31.85	31.95	0	1,909	0.00%
2020/09/07	12	33.64	12	33.20	32.80	0	1,799	0.00%
2020/08/31	0	0.00	1	30.15	29.85	-1	1,474	-0.07%
2020/08/28	1	29.35	0	0.00	29.05	1	1,411	0.07%
2020/08/27	1	29.60	0	0.00	29.05	1	1,410	0.07%
2020/08/21	1	28.20	1	28.90	28.90	0	1,357	0.00%
2020/08/20	0	0.00	1	27.30	27.40	-1	1,331	-0.08%
2020/08/14	0	0.00	1	29.40	29.70	-1	1,218	-0.08%
2020/08/11	14	29.79	14	30.17	29.80	0	1,135	0.00%
2020/07/24	1	27.15	5	26.35	26.40	-4	875	-0.46%
2020/07/23	0	0.00	1	25.95	26.00	-1	832	-0.12%
2020/07/22	1	25.50	1	25.20	25.60	0	833	0.00%
2020/07/17	0	0.00	1	25.00	24.90	-1	823	-0.12%
2020/07/15	2	24.90	0	0.00	24.50	2	806	0.25%
2020/07/10	5	25.40	5	25.49	24.95	0	793	0.00%
2020/06/11	0	0.00	1	25.80	25.60	-1	1,153	-0.09%
2020/06/09	5	27.22	0	0.00	27.00	5	1,211	0.41%
2020/06/08	1	26.80	0	0.00	26.65	1	1,222	0.08%
2020/05/08	2	24.60	0	0.00	24.60	2	1,179	0.17%
2020/05/06	6	24.25	7	24.86	24.25	-1	1,201	-0.08%
2020/03/30	1	20.80	0	0.00	21.25	1	1,518	0.07%
2020/03/27	0	0.00	1	20.80	20.80	-1	1,517	-0.07%
2020/03/25	1	21.85	2	22.05	21.75	-1	1,509	-0.07%
2020/03/24	2	20.95	2	20.55	20.90	0	1,496	0.00%
2020/03/23	1	19.40	0	0.00	19.70	1	1,479	0.07%
2020/03/18	1	20.15	0	0.00	19.00	1	1,500	0.07%
2020/03/12	0	0.00	1	26.90	26.70	-1	1,304	-0.08%
2020/03/09	0	0.00	1	28.25	28.20	-1	1,257	-0.08%
2020/01/20	0	0.00	6	32.65	32.65	-6	1,090	-0.55%
2020/01/16	0	0.00	1	32.80	32.80	-1	1,074	-0.09%
2020/01/13	1	32.70	0	0.00	32.10	1	1,034	0.10%
2020/01/09	0	0.00	1	30.90	30.90	-1	948	-0.11%
2019/12/30	0	0.00	1	31.70	31.70	-1	849	-0.12%
2019/12/27	0	0.00	2	30.85	30.85	-2	795	-0.25%
2019/12/26	0	0.00	1	30.45	30.30	-1	775	-0.13%
2019/12/25	1	30.30	1	30.35	30.30	0	772	0.00%
2019/12/24	1	30.45	0	0.00	30.50	1	769	0.13%
2019/12/02	0	0.00	3	27.60	27.60	-3	602	-0.50%
2019/11/25	4	27.85	4	27.75	27.65	0	597	0.00%
2019/11/15	0	0.00	1	27.40	27.40	-1	643	-0.16%
2019/10/23	0	0.00	2	29.10	29.00	-2	854	-0.23%
2019/10/21	2	29.33	0	0.00	29.25	2	869	0.23%
2019/09/24	0	0.00	1	29.20	29.20	-1	971	-0.10%
2019/09/16	0	0.00	1	28.65	28.60	-1	957	-0.10%
2019/09/05	2	28.68	0	0.00	28.20	2	952	0.21%
2019/07/12	0	0.00	10	31.50	31.70	-10	744	-1.34%
2019/06/18	3	31.20	0	0.00	31.10	3	1,002	0.30%
2019/06/13	2	31.00	0	0.00	31.00	2	1,146	0.17%
2019/06/05	5	31.50	0	0.00	31.40	5	1,234	0.40%
2019/05/03	0	0.00	3	31.00	31.00	-3	1,736	-0.17%
2019/05/02	3	30.75	0	0.00	30.90	3	1,741	0.17%
2019/04/16	1	31.10	1	30.85	30.90	0	1,793	0.00%
2019/04/09	0	0.00	3	32.15	32.10	-3	1,781	-0.17%
2019/04/08	3	32.55	0	0.00	32.30	3	1,774	0.17%
2019/04/03	5	32.75	4	32.70	32.60	1	1,764	0.06%
2019/03/21	1	33.95	2	33.70	33.55	-1	1,984	-0.05%
2019/03/20	2	33.35	1	33.20	33.25	1	1,958	0.05%
2019/03/19	1	34.30	1	34.10	33.90	0	1,903	0.00%
2019/03/04	2	32.75	2	32.85	33.00	0	1,990	0.00%
2019/02/25	0	0.00	4	32.80	32.70	-4	2,095	-0.19%
2019/02/22	4	32.45	0	0.00	32.40	4	2,085	0.19%
2019/02/19	0	0.00	1	32.60	32.25	-1	2,107	-0.05%
2019/02/13	6	31.65	6	31.90	31.65	0	2,380	0.00%
2019/02/11	0	0.00	1	31.90	31.70	-1	2,402	-0.04%
2019/01/30	1	32.30	0	0.00	32.30	1	2,353	0.04%
2019/01/29	1	31.90	1	32.20	32.10	0	2,364	0.00%
2019/01/28	0	0.00	1	31.90	32.10	-1	2,396	-0.04%
2019/01/24	4	31.60	4	31.88	31.75	0	2,469	0.00%
2019/01/16	2	30.58	0	0.00	30.45	2	2,711	0.07%
2019/01/15	0	0.00	1	30.80	30.80	-1	2,732	-0.04%
2018/12/28	0	0.00	2	31.23	31.10	-2	3,350	-0.06%
2018/12/24	1	31.70	1	32.30	31.70	0	4,019	0.00%
2018/12/22	2	31.78	11	32.34	32.00	-9	4,175	-0.22%
2018/12/19	1	30.15	0	0.00	30.40	1	5,218	0.02%
2018/12/13	0	0.00	10	31.90	31.65	-10	6,666	-0.15%
2018/12/12	1	31.55	0	0.00	31.60	1	6,823	0.01%
2018/12/11	1	31.55	0	0.00	31.55	1	7,000	0.01%
2018/12/07	4	31.89	0	0.00	31.85	4	7,157	0.06%
2018/12/06	1	31.80	0	0.00	31.80	1	7,305	0.01%
2018/12/05	2	32.53	0	0.00	32.55	2	7,288	0.03%
2018/12/04	0	0.00	4	33.64	33.20	-4	7,306	-0.05%
2018/12/03	2	33.30	2	33.43	33.35	0	7,334	0.00%
2018/11/29	2	32.35	0	0.00	32.00	2	7,271	0.03%
2018/11/28	1	31.75	0	0.00	32.15	1	7,251	0.01%
2018/11/27	1	32.10	0	0.00	32.15	1	7,246	0.01%
2018/11/26	1	31.55	1	31.90	32.60	0	7,229	0.00%
2018/11/23	3	32.43	0	0.00	32.30	3	7,153	0.04%
2018/11/22	1	33.40	0	0.00	33.10	1	7,104	0.01%
2018/11/19	7	34.11	0	0.00	34.05	7	7,142	0.10%
2018/11/15	9	34.67	7	34.85	35.00	2	7,199	0.03%
2018/11/14	1	34.00	9	34.38	34.70	-8	7,090	-0.11%
2018/11/12	6	32.28	0	0.00	32.15	6	6,896	0.09%
2018/11/09	4	32.88	0	0.00	32.85	4	6,888	0.06%
2018/11/06	0	0.00	3	33.20	33.20	-3	6,893	-0.04%
2018/11/05	9	34.11	6	33.51	33.50	3	6,873	0.04%
2018/11/02	6	34.74	4	33.96	33.60	2	6,841	0.03%
2018/11/01	8	33.21	7	33.30	33.20	1	6,788	0.01%
2018/10/30	13	32.95	13	32.58	32.95	0	6,745	0.00%
2018/10/24	0	0.00	3	33.90	33.90	-3	6,592	-0.05%
2018/10/11	0	0.00	1	35.45	35.45	-1	6,363	-0.02%
2018/10/09	10	40.30	0	0.00	39.15	10	6,285	0.16%
2018/10/04	0	0.00	1	41.70	41.50	-1	6,058	-0.02%
2018/10/03	8	44.28	5	41.00	40.80	3	5,932	0.05%
2018/10/02	1	44.00	0	0.00	43.70	1	5,675	0.02%
2018/10/01	2	45.20	8	44.71	44.85	-6	5,602	-0.11%
2018/09/28	6	47.10	3	45.25	45.10	3	5,451	0.06%
2018/09/27	8	47.24	5	46.73	46.60	3	5,147	0.06%
2018/09/26	13	46.80	11	46.01	46.90	2	4,805	0.04%
2018/09/25	15	44.13	15	45.01	46.40	0	4,335	0.00%
2018/09/21	0	0.00	6	41.64	42.30	-6	3,498	-0.17%
2018/09/20	0	0.00	1	38.95	39.80	-1	3,132	-0.03%
2018/09/18	17	38.41	35	38.37	38.50	-18	2,880	-0.62%
2018/09/17	8	37.59	12	38.21	38.00	-4	2,791	-0.14%
2018/09/14	2	36.20	2	36.20	36.40	0	2,698	0.00%
2018/09/13	11	36.66	14	36.75	36.75	-3	2,680	-0.11%
2018/09/11	1	34.00	20	34.00	34.00	-19	2,540	-0.75%
2018/09/10	20	34.40	22	34.00	33.95	-2	2,706	-0.07%
2018/09/07	20	34.80	0	0.00	34.85	20	2,729	0.73%
2018/09/05	20	35.20	0	0.00	35.20	20	3,147	0.64%
2018/08/29	0	0.00	1	36.10	35.80	-1	3,298	-0.03%
2018/08/24	3	36.27	0	0.00	36.15	3	3,567	0.08%
2018/08/23	5	37.08	9	37.54	37.40	-4	3,634	-0.11%
2018/08/20	0	0.00	1	34.00	33.90	-1	3,643	-0.03%
2018/08/16	0	0.00	6	35.28	35.20	-6	3,678	-0.16%
2018/08/14	1	36.55	0	0.00	36.95	1	3,765	0.03%
2018/08/13	0	0.00	20	36.75	36.75	-20	3,833	-0.52%
2018/08/09	0	0.00	2	38.40	38.45	-2	3,880	-0.05%
2018/08/08	1	38.35	1	38.85	38.20	0	3,936	0.00%
2018/08/02	1	37.60	3	37.63	37.55	-2	4,536	-0.04%
2018/08/01	1	37.55	1	38.15	38.40	0	4,782	0.00%
2018/07/31	1	38.05	0	0.00	38.20	1	4,835	0.02%
2018/07/30	1	38.35	1	38.85	38.25	0	4,957	0.00%
2018/07/27	5	37.95	0	0.00	38.20	5	5,125	0.10%
2018/07/26	1	37.45	22	37.99	38.50	-21	5,470	-0.38%
2018/07/19	10	36.30	2	36.20	36.05	8	7,048	0.11%
2018/07/18	2	36.70	0	0.00	36.55	2	7,800	0.03%
2018/07/05	1	38.85	0	0.00	37.65	1	10,533	0.01%
2018/06/22	21	40.60	0	0.00	40.35	21	14,959	0.14%
2018/06/21	2	40.68	0	0.00	40.70	2	14,952	0.01%
2018/06/20	14	41.38	5	42.15	41.05	9	14,944	0.06%
2018/06/19	6	42.23	3	42.95	41.90	3	14,860	0.02%
2018/06/14	6	42.74	3	42.30	41.80	3	14,634	0.02%
2018/06/13	1	42.85	6	42.33	43.00	-5	14,427	-0.03%
2018/06/12	5	40.95	0	0.00	40.55	5	14,155	0.04%
2018/06/11	5	40.50	0	0.00	41.50	5	14,102	0.04%
2018/06/08	0	0.00	20	40.60	40.60	-20	14,092	-0.14%
2018/06/07	0	0.00	1	41.65	41.40	-1	14,066	-0.01%
2018/06/06	20	41.86	20	42.00	41.70	0	14,083	0.00%
2018/06/04	2	41.90	0	0.00	41.65	2	13,996	0.01%
2018/06/01	10	41.55	10	41.65	41.45	0	13,910	0.00%
2018/05/31	20	40.85	20	40.00	40.00	0	13,811	0.00%
2018/05/24	1	41.85	0	0.00	41.80	1	13,877	0.01%
2018/05/23	10	42.00	0	0.00	41.65	10	14,037	0.07%
2018/05/22	0	0.00	3	42.57	42.60	-3	14,005	-0.02%
2018/05/21	3	42.37	0	0.00	42.35	3	13,977	0.02%
2018/05/16	10	41.55	1	42.00	41.55	9	13,931	0.06%
2018/05/15	0	0.00	21	42.51	41.90	-21	14,067	-0.15%
2018/05/14	6	39.78	5	39.50	39.85	1	13,964	0.01%
2018/05/10	19	39.41	29	39.25	39.05	-10	14,003	-0.07%
2018/05/09	1	41.30	1	40.60	40.50	0	13,898	0.00%
2018/05/08	10	39.85	0	0.00	39.35	10	13,790	0.07%
2018/05/07	5	39.50	5	40.10	39.50	0	13,729	0.00%
2018/05/03	10	39.10	10	38.70	38.85	0	13,515	0.00%
2018/05/02	22	41.87	20	40.35	40.35	2	13,210	0.02%
2018/04/30	8	46.12	5	44.65	44.80	3	12,872	0.02%
2018/04/27	0	0.00	1	43.50	43.95	-1	12,666	-0.01%
2018/04/26	21	45.08	20	42.60	42.60	1	12,442	0.01%
2018/04/25	0	0.00	1	47.65	47.30	-1	11,987	-0.01%
2018/04/24	31	50.03	28	49.83	48.55	3	11,725	0.03%
2018/04/23	5	48.25	6	50.08	50.00	-1	10,956	-0.01%
2018/04/20	21	46.52	0	0.00	45.75	21	10,518	0.20%
2018/04/19	11	46.10	10	45.80	45.75	1	10,238	0.01%
2018/04/18	1	45.10	1	45.15	45.05	0	9,880	0.00%
2018/04/17	3	45.02	3	44.75	44.20	0	9,674	0.00%
2018/04/16	3	44.32	4	44.50	43.30	-1	9,341	-0.01%
2018/04/13	21	43.27	22	42.78	42.70	-1	9,143	-0.01%
2018/04/12	1	45.70	2	45.33	45.00	-1	8,970	-0.01%
2018/04/11	2	45.28	1	46.50	45.75	1	8,742	0.01%
2018/04/10	38	45.31	43	45.33	45.80	-5	8,194	-0.06%
2018/04/09	16	44.04	4	43.85	44.30	12	7,423	0.16%
2018/04/03	1	40.20	2	40.30	40.30	-1	7,016	-0.01%
2018/04/02	51	39.56	71	40.01	39.00	-20	6,619	-0.30%
2018/03/31	81	39.59	71	39.23	39.70	10	6,123	0.16%
2018/03/30	48	36.61	54	36.79	37.00	-6	5,122	-0.12%
2018/03/29	100	33.00	100	33.55	33.65	0	4,311	0.00%
2018/03/28	0	0.00	3	31.15	31.35	-3	3,816	-0.08%
2018/03/22	0	0.00	1	30.45	30.15	-1	3,617	-0.03%
2018/03/14	1	29.80	0	0.00	29.85	1	3,596	0.03%
2018/03/13	0	0.00	10	29.70	29.70	-10	3,580	-0.28%
2018/03/02	0	0.00	15	30.93	31.15	-15	3,556	-0.42%
2018/03/01	15	31.90	0	0.00	31.70	15	3,528	0.43%
2018/02/26	0	0.00	2	31.75	31.65	-2	3,387	-0.06%
2018/02/23	0	0.00	4	31.30	31.45	-4	3,335	-0.12%
2018/02/12	0	0.00	3	29.70	29.70	-3	3,099	-0.10%
2018/02/09	0	0.00	10	29.80	29.80	-10	3,090	-0.32%
2018/02/08	0	0.00	100	29.91	29.90	-100	3,086	-3.24%
2018/02/07	209	31.11	118	30.68	30.40	91	3,048	2.99%	大買/大賣/
2018/02/06	14	30.44	52	29.57	29.65	-38	2,875	-1.32%
2018/02/05	62	30.88	10	30.85	30.85	52	2,706	1.92%
2018/02/02	40	31.06	0	0.00	30.75	40	2,687	1.49%
2018/02/01	2	30.40	0	0.00	30.45	2	2,709	0.07%
2018/01/31	0	0.00	4	30.04	31.00	-4	2,708	-0.15%
2018/01/26	2	30.30	0	0.00	30.40	2	2,522	0.08%
2018/01/25	1	30.05	0	0.00	29.90	1	2,572	0.04%
2018/01/24	0	0.00	1	29.60	29.65	-1	2,502	-0.04%
2018/01/23	1	29.70	0	0.00	29.75	1	2,470	0.04%
2018/01/22	8	29.47	6	29.30	29.55	2	2,418	0.08%
2018/01/19	0	0.00	1	29.00	29.00	-1	2,351	-0.04%
2018/01/08	0	0.00	1	29.60	29.65	-1	2,358	-0.04%
2018/01/03	2	29.30	1	28.95	28.95	1	2,282	0.04%
2018/01/02	0	0.00	2	28.35	28.70	-2	2,234	-0.09%