新光鋼 (2031)-群益金鼎-忠孝券商分點個股進出

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▼0.42%
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－群益金鼎-忠孝券商分點個股進出

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-忠孝券商分點個股進出
群益金鼎-忠孝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	1	49.80	1	49.60	49.95	0	1,036	0.00%
2024/11/15	1	49.90	0.1	49.75	49.65	0.9	1,066	0.08%
2024/11/14	1	49.60	1.3	48.98	49.10	-0.3	1,067	-0.02%
2024/11/13	2	50.00	0	0.00	49.85	2	1,064	0.19%
2024/11/11	0.4	51.21	0	0.00	50.80	0.4	1,064	0.03%
2024/11/08	1	52.00	0	0.00	51.50	1	1,059	0.09%
2024/11/06	1	53.10	0.6	54.50	53.10	0.5	1,167	0.04%
2024/11/05	0	0.00	0.2	55.30	55.00	-0.2	1,156	-0.01%
2024/10/29	2	55.85	0	0.00	55.80	2	1,276	0.16%
2024/10/28	0	0.00	0.1	57.70	57.00	-0.1	1,275	0.00%
2024/10/14	0	0.00	1.5	57.83	57.90	-1.5	1,425	-0.11%
2024/10/08	1	61.50	0.4	60.80	60.10	0.6	1,418	0.04%
2024/09/30	1	60.90	1	61.30	60.40	0	1,449	0.00%
2024/09/27	0	0.00	37	59.36	60.60	-37	1,446	-2.56%
2024/09/26	0	0.00	5	59.20	58.60	-5	1,447	-0.35%
2024/09/25	1.1	58.51	1	58.60	58.90	0.1	1,521	0.01%
2024/09/24	0.1	57.80	0	0.00	58.00	0.1	1,575	0.01%
2024/09/19	1	56.50	0	0.00	57.30	1	1,624	0.06%
2024/09/18	2	56.60	1	56.60	56.70	1	1,655	0.06%
2024/09/11	0	0.00	0.3	54.80	54.50	-0.3	2,023	-0.01%
2024/09/04	1	55.50	0	0.00	56.10	1	2,491	0.04%
2024/08/29	0	0.00	1	59.30	59.60	-1	2,510	-0.04%
2024/08/28	1	59.70	0	0.00	59.70	1	2,515	0.04%
2024/08/23	0	0.00	1	59.20	59.30	-1	2,526	-0.04%
2024/08/22	1	59.70	1	59.60	59.60	0	2,552	0.00%
2024/08/14	1	60.30	0	0.00	59.50	1	2,632	0.04%
2024/08/09	1.5	59.97	1	61.10	59.90	0.5	2,660	0.02%
2024/08/08	3.1	60.00	3.1	60.69	60.00	0	2,621	0.00%
2024/08/05	2	54.80	3	54.40	54.20	-1	2,502	-0.04%
2024/08/01	1	59.80	1	60.80	61.10	0	2,503	0.00%
2024/07/30	10	59.30	1	60.30	60.80	9	2,496	0.36%
2024/07/29	10	57.60	0	0.00	57.60	10	2,460	0.41%
2024/07/22	10	57.80	0	0.00	57.50	10	2,540	0.39%
2024/07/19	10	59.90	0	0.00	59.80	10	2,536	0.39%
2024/07/17	3	60.90	3	60.80	60.90	0	2,511	0.00%
2024/07/16	3	60.80	3	61.00	60.60	0	2,520	0.00%
2024/07/15	1	61.00	1	60.80	60.70	0	2,542	0.00%
2024/07/08	0	0.00	6	60.95	60.70	-6	2,590	-0.23%
2024/07/04	1	61.70	1	62.30	62.00	0	2,654	0.00%
2024/07/03	2	61.50	6	61.50	61.40	-4	2,732	-0.15%
2024/07/02	2	64.00	0	0.00	64.10	2	2,717	0.07%
2024/07/01	3	64.80	0	0.00	64.30	3	2,743	0.11%
2024/06/27	0	0.00	0	63.20	63.50	0	2,626	0.00%
2024/06/26	0	63.00	0	0.00	63.20	0	2,631	0.00%
2024/06/24	0	0.00	1.2	62.55	62.50	-1.2	2,618	-0.05%
2024/06/21	0.2	64.43	0	0.00	63.30	0.2	2,616	0.01%
2024/06/20	1.1	65.01	0	0.00	64.80	1.1	2,589	0.04%
2024/06/18	8	66.75	0	0.00	65.30	8	2,569	0.31%
2024/06/17	10	69.65	12	69.84	69.60	-2	2,437	-0.08%
2024/06/14	0	0.00	2	63.80	64.10	-2	2,147	-0.09%
2024/05/30	0	0.00	4	60.40	60.40	-4	2,449	-0.16%
2024/05/29	1	61.50	1	61.20	61.00	0	2,551	0.00%
2024/05/28	0	0.00	1	60.70	61.50	-1	2,610	-0.04%
2024/05/22	1	60.70	0	0.00	60.70	1	2,994	0.03%
2024/05/21	1	60.70	0	0.00	60.60	1	3,027	0.03%
2024/05/20	0	0.00	4	61.00	60.60	-4	3,064	-0.13%
2024/05/17	0	0.00	1	61.90	61.30	-1	3,039	-0.03%
2024/05/15	1	61.70	0	0.00	61.40	1	3,093	0.03%
2024/05/09	1	60.90	1	61.50	59.90	0	3,140	0.00%
2024/05/08	0	0.00	2	61.75	61.00	-2	3,127	-0.06%
2024/05/03	6	61.17	0	0.00	61.30	6	3,063	0.20%
2024/05/02	2	61.10	8	60.70	61.00	-6	3,052	-0.20%
2024/04/30	3	59.13	3	60.23	58.80	0	3,021	0.00%
2024/04/29	3	59.10	3	59.87	59.20	0	2,985	0.00%
2024/04/25	5	57.50	0	0.00	57.10	5	2,960	0.17%
2024/04/19	3	59.23	1	59.60	59.50	2	2,969	0.07%
2024/04/18	1	59.60	4	60.63	60.20	-3	2,951	-0.10%
2024/04/17	5	59.50	0	0.00	59.20	5	2,937	0.17%
2024/04/16	2	58.70	0	0.00	58.40	2	2,947	0.07%
2024/04/12	0	0.00	1	61.10	60.10	-1	2,946	-0.03%
2024/04/11	2	60.70	5	60.60	61.00	-3	2,953	-0.10%
2024/04/10	2	63.10	0	0.00	61.70	2	2,937	0.07%
2024/04/09	1	64.40	6	64.07	64.40	-5	2,904	-0.17%
2024/04/08	2	61.70	1	63.10	61.80	1	2,827	0.04%
2024/04/03	1	63.40	2	62.65	61.60	-1	2,821	-0.04%
2024/04/01	1	61.00	0	0.00	61.20	1	2,879	0.03%
2024/03/29	1	61.50	0	0.00	61.50	1	2,917	0.03%
2024/03/28	9	62.77	2	62.65	62.10	7	3,061	0.23%
2024/03/26	0	0.00	1	64.10	62.60	-1	3,272	-0.03%
2024/03/25	2	63.00	0	0.00	63.00	2	3,412	0.06%
2024/03/22	1	63.80	1	63.70	63.90	0	3,691	0.00%
2024/03/21	2	63.00	8	63.88	63.10	-6	4,125	-0.15%
2024/03/20	10	62.63	1	62.70	61.90	9	4,344	0.21%
2024/03/19	3.1	64.55	6	64.93	64.60	-2.9	4,273	-0.07%
2024/03/18	0	0.00	4	64.48	63.00	-4	4,223	-0.09%
2024/03/15	0	0.00	1	62.00	62.30	-1	4,150	-0.02%
2024/03/13	3	61.43	1	62.10	60.10	2	4,100	0.05%
2024/03/12	2	60.75	0	0.00	61.00	2	4,081	0.05%
2024/03/11	1	60.10	11	60.97	60.10	-10	4,060	-0.25%
2024/03/08	3	62.67	1	61.90	61.20	2	4,041	0.05%
2024/03/07	2	64.50	2	64.20	64.50	0	4,007	0.00%
2024/03/06	3	65.57	11	66.15	65.40	-8	3,983	-0.20%
2024/03/05	10	65.70	5	65.60	66.00	5	3,952	0.13%
2024/03/04	11	67.91	21.3	67.77	66.20	-10.3	3,929	-0.26%
2024/03/01	3	66.20	3	67.00	66.80	0	3,824	0.00%
2024/02/29	22	64.12	0	0.00	66.80	22	3,755	0.59%
2024/02/27	2	64.90	1	64.30	64.80	1	3,652	0.03%
2024/02/26	8	64.90	5	64.50	65.60	3	3,587	0.08%
2024/02/23	0	0.00	10	62.98	62.80	-10	3,454	-0.29%
2024/02/22	3	59.90	1	60.10	60.50	2	3,367	0.06%
2024/02/21	11	59.71	0	0.00	59.30	11	3,339	0.33%
2024/02/20	5	61.00	1	61.10	61.00	4	3,290	0.12%
2024/02/19	1	60.30	1	61.00	61.80	0	3,280	0.00%
2024/02/16	0	0.00	12	59.96	59.80	-12	3,237	-0.37%
2024/02/15	2	58.20	13	58.42	58.60	-11	3,198	-0.34%
2024/02/05	8	57.09	2	57.45	57.50	6	3,175	0.19%
2024/02/02	0	0.00	13	56.84	56.70	-13	3,154	-0.41%
2024/02/01	12	56.09	2	56.10	56.10	10	3,146	0.32%
2024/01/25	1	55.40	1	56.20	55.90	0	3,107	0.00%
2024/01/22	1	53.90	0	0.00	53.90	1	3,065	0.03%
2024/01/19	1	53.50	0	0.00	53.50	1	3,054	0.03%
2024/01/17	1	53.80	0	0.00	53.40	1	3,042	0.03%
2024/01/09	3	55.47	0	0.00	55.40	3	3,004	0.10%
2024/01/08	3	57.03	2.2	57.00	56.60	0.8	2,987	0.03%
2024/01/05	1	57.00	0	0.00	57.50	1	2,971	0.03%
2024/01/03	4.1	56.58	0	0.00	56.40	4.1	2,933	0.14%
2024/01/02	3	57.63	0.1	58.20	57.30	2.9	2,907	0.10%
2023/12/29	1.1	58.09	1	58.00	57.70	0.1	2,891	0.00%
2023/12/28	22.1	58.79	0	0.00	58.20	22.1	2,881	0.77%
2023/12/27	2	60.30	4	61.33	60.60	-2	2,802	-0.07%
2023/12/26	4.4	60.62	3.1	61.17	60.30	1.3	2,746	0.05%
2023/12/25	1	60.60	1	63.50	60.50	0	2,710	0.00%
2023/12/22	2	61.30	6.3	60.95	60.60	-4.3	2,552	-0.17%
2023/12/21	12	61.62	8.1	60.89	61.70	3.9	2,485	0.16%
2023/12/20	8.1	59.51	7	59.51	60.10	1.1	2,332	0.05%
2023/12/19	1	57.40	5.2	58.19	60.10	-4.2	2,165	-0.19%
2023/12/18	15	57.54	32	57.16	58.00	-17	1,870	-0.91%
2023/12/15	0	0.00	20	53.51	56.40	-20	1,433	-1.39%
2023/12/14	1.1	51.67	0	0.00	51.30	1.1	1,169	0.09%
2023/12/13	15	51.50	1	51.60	51.40	14	1,188	1.18%
2023/12/12	0.1	51.22	0.2	51.20	51.30	-0.1	1,207	-0.01%
2023/12/08	7	51.06	3	50.80	51.00	4	1,210	0.33%
2023/12/07	1	52.40	1	51.90	51.70	0	1,191	0.00%
2023/12/05	1	51.50	1	51.70	51.50	0	1,153	0.00%
2023/12/04	0	0.00	1	50.80	51.80	-1	1,156	-0.09%
2023/12/01	1	50.30	30	50.30	50.20	-29	1,117	-2.59%
2023/11/30	1	49.70	0	0.00	49.90	1	1,112	0.09%
2023/11/29	0	0.00	1	49.90	49.85	-1	1,133	-0.09%
2023/11/24	10	48.70	0	0.00	48.75	10	1,113	0.90%
2023/11/23	4	48.90	6	48.93	48.90	-2	1,122	-0.18%
2023/11/22	1	49.55	4	49.45	49.10	-3	1,126	-0.27%
2023/11/21	1	49.65	0	0.00	49.35	1	1,117	0.09%
2023/11/20	3	48.57	1	48.70	48.60	2	1,099	0.18%
2023/11/17	0	0.00	5	48.15	48.20	-5	1,093	-0.46%
2023/11/16	11	48.30	2.5	48.39	48.30	8.6	1,119	0.76%
2023/11/13	2	47.15	0	0.00	46.80	2	1,125	0.18%
2023/11/10	0	0.00	0.1	48.15	47.75	-0.1	1,144	0.00%
2023/11/09	9	47.24	1.2	48.28	47.95	7.9	1,162	0.68%
2023/11/08	3	47.00	0	0.00	47.00	3	1,164	0.26%
2023/10/31	0	0.00	0.3	46.56	46.60	-0.3	1,481	-0.02%
2023/10/27	1	46.90	1	47.10	47.10	0	1,669	0.00%
2023/10/25	0	0.00	1	46.90	47.00	-1	1,776	-0.06%
2023/10/24	0	0.00	0.1	46.10	46.15	-0.1	1,821	0.00%
2023/10/23	1	46.75	0	0.00	46.30	1	1,846	0.05%
2023/10/19	1	47.75	0	0.00	47.30	1	1,868	0.05%
2023/10/12	0	0.00	1	46.80	46.80	-1	1,908	-0.05%
2023/10/11	4	46.51	0	0.00	46.10	4	1,913	0.21%
2023/09/22	1.1	48.82	1	49.25	49.30	0.1	1,989	0.00%
2023/09/21	0	0.00	0.2	49.20	49.20	-0.2	2,008	-0.01%
2023/09/20	0	0.00	1	50.40	50.00	-1	2,000	-0.05%
2023/09/19	1	50.10	0	0.00	49.85	1	1,986	0.05%
2023/09/18	0	0.00	1	50.10	49.95	-1	2,002	-0.05%
2023/09/15	5	49.19	3	49.28	49.50	2	1,982	0.10%
2023/09/12	1	47.75	0	0.00	47.60	1	2,014	0.05%
2023/09/11	2	48.15	0	0.00	47.65	2	2,029	0.10%
2023/09/08	3	47.83	1	48.20	47.75	2	2,067	0.10%
2023/09/07	1	48.20	0	0.00	47.85	1	2,138	0.05%
2023/09/06	1	49.55	0	0.00	49.35	1	2,150	0.05%
2023/09/05	2	49.28	1	49.50	49.00	1	2,181	0.05%
2023/09/04	0	0.00	1	49.60	49.35	-1	2,181	-0.05%
2023/08/11	1	50.70	0	0.00	49.55	1	2,793	0.04%
2023/08/10	0	0.00	1	50.60	50.60	-1	2,767	-0.04%
2023/08/09	1	51.00	0	0.00	51.00	1	2,751	0.04%
2023/08/07	3	50.53	3	51.40	51.80	0	2,700	0.00%
2023/08/04	1	50.90	4	52.15	52.00	-3	2,689	-0.11%
2023/08/02	1	49.60	1	50.40	50.60	0	2,621	0.00%
2023/08/01	1	49.00	6.2	49.57	50.00	-5.2	2,511	-0.21%
2023/07/31	0	0.00	1	48.80	48.65	-1	2,473	-0.04%
2023/07/28	0	0.00	1	47.75	47.85	-1	2,428	-0.04%
2023/07/27	1	47.00	4	47.51	47.40	-3	2,412	-0.12%
2023/07/20	1	45.90	1	45.80	45.95	0	2,801	0.00%
2023/07/04	1	47.00	0	0.00	46.90	1	3,755	0.03%
2023/06/27	3	46.60	0	0.00	46.30	3	3,799	0.08%
2023/06/19	2	47.38	0	0.00	47.25	2	3,921	0.05%
2023/06/13	3	46.50	0	0.00	46.70	3	4,041	0.07%
2023/06/01	0	0.00	1	48.60	48.30	-1	3,893	-0.03%
2023/05/30	2	47.38	0	0.00	47.60	2	3,932	0.05%
2023/05/29	1	49.45	0	0.00	48.80	1	3,909	0.03%
2023/05/25	1	48.90	4	50.05	50.10	-3	3,906	-0.08%
2023/05/24	1	48.60	2	49.45	49.70	-1	3,873	-0.03%
2023/05/23	0	0.00	4	49.06	49.50	-4	3,834	-0.10%
2023/05/22	4	46.35	31	46.94	47.20	-27	3,703	-0.73%
2023/05/19	30	49.75	1	49.45	49.75	29	3,560	0.81%
2023/05/18	0.1	46.95	0	0.00	46.60	0.1	3,388	0.00%
2023/05/10	3	46.58	2	47.05	47.05	1	3,417	0.03%
2023/05/02	1	46.80	0	0.00	47.45	1	3,457	0.03%
2023/04/28	1	48.85	6	48.70	48.85	-5	3,432	-0.15%
2023/04/27	0	0.00	1	49.65	49.65	-1	3,416	-0.03%
2023/04/25	7	48.70	0	0.00	48.20	7	3,305	0.21%
2023/04/24	1	52.40	0	0.00	49.80	1	3,135	0.03%
2023/04/21	5	51.46	7.3	52.33	53.60	-2.3	2,823	-0.08%
2023/04/20	0	0.00	4	48.90	48.80	-4	2,378	-0.17%
2023/04/17	0	0.00	2	46.78	47.00	-2	2,185	-0.09%
2023/04/14	0	0.00	0.1	45.10	44.70	-0.1	2,142	0.00%
2023/04/11	2	45.55	0	0.00	44.95	2	2,188	0.09%
2023/03/30	0.1	47.95	0	0.00	47.50	0.1	2,418	0.00%
2023/03/29	1	47.70	1	47.75	47.65	0	2,498	0.00%
2023/03/23	1	48.00	2	48.43	48.00	-1	2,648	-0.04%
2023/03/21	0	0.00	13	46.84	47.50	-13	2,725	-0.48%
2023/03/20	0	0.00	1	45.95	46.00	-1	2,664	-0.04%
2023/03/17	0	0.00	2	45.93	45.70	-2	2,651	-0.08%
2023/03/07	0	0.00	1	45.50	45.75	-1	2,547	-0.04%
2023/03/06	0	0.00	2	45.78	45.75	-2	2,544	-0.08%
2023/03/02	2	45.38	2	45.33	45.25	0	2,549	0.00%
2023/02/22	0	0.00	6	43.98	44.25	-6	2,466	-0.24%
2023/02/20	1	45.60	0	0.00	45.55	1	2,505	0.04%
2023/02/17	1	44.80	0	0.00	45.15	1	2,609	0.04%
2023/02/10	1	45.45	0	0.00	45.00	1	2,609	0.04%
2023/02/09	0	0.00	3	46.65	45.90	-3	2,581	-0.12%
2023/02/03	4	47.68	0	0.00	47.60	4	2,504	0.16%
2023/02/02	1	47.55	0	0.00	47.45	1	2,481	0.04%
2023/02/01	2	47.80	0	0.00	47.90	2	2,475	0.08%
2023/01/31	0	0.00	8	48.11	48.40	-8	2,415	-0.33%
2023/01/30	8	46.44	6	46.48	46.60	2	2,314	0.09%
2023/01/17	6	45.40	0	0.00	45.30	6	2,270	0.26%
2023/01/12	1	44.70	1	44.75	44.85	0	2,243	0.00%
2022/12/28	0	0.00	4	43.53	43.50	-4	2,077	-0.19%
2022/12/23	0	0.00	2	43.50	44.00	-2	2,043	-0.10%
2022/12/22	0	0.00	5.1	43.42	44.25	-5.1	1,970	-0.26%
2022/12/21	5	41.55	1	42.60	41.55	4	1,821	0.22%
2022/12/19	1	42.30	0	0.00	41.70	1	1,730	0.06%
2022/12/16	1	42.35	3	42.47	42.00	-2	1,698	-0.12%
2022/12/15	3	42.10	4	41.98	42.10	-1	1,633	-0.06%
2022/12/14	3	41.20	0	0.00	40.50	3	1,535	0.20%
2022/12/13	0	0.00	0.1	41.40	41.70	-0.1	1,483	-0.01%
2022/12/12	5	39.20	0	0.00	39.05	5	1,359	0.37%
2022/12/01	0	0.00	4	38.30	38.50	-4	1,522	-0.26%
2022/11/24	0	0.00	1	37.30	37.25	-1	1,482	-0.07%
2022/11/23	1	37.65	0	0.00	37.00	1	1,473	0.07%
2022/11/16	5	37.35	7	38.14	37.35	-2	1,476	-0.14%
2022/11/15	8	37.39	0	0.00	37.50	8	1,428	0.56%
2022/10/05	1	34.95	1	34.75	35.05	0	1,912	0.00%
2022/09/21	1	37.55	0	0.00	37.15	1	2,072	0.05%
2022/09/13	0	0.00	1	39.80	39.80	-1	2,205	-0.05%
2022/09/12	2	39.28	1	39.50	39.80	1	2,259	0.04%
2022/09/07	0.1	36.50	52	37.50	36.30	-51.9	2,193	-2.37%
2022/09/06	3	35.70	0	0.00	35.70	3	2,111	0.14%
2022/08/26	52	38.57	0	0.00	38.90	52	2,222	2.34%
2022/08/17	3	39.98	0	0.00	39.25	3	2,296	0.13%
2022/08/16	1	39.25	0.4	39.30	39.30	0.6	2,309	0.03%
2022/08/12	2	37.60	11	38.05	38.20	-9	2,268	-0.40%
2022/08/04	0	0.00	5	34.50	34.60	-5	2,699	-0.19%
2022/08/02	8	36.63	1	36.90	36.55	7	2,922	0.24%
2022/08/01	4	37.64	9	37.49	37.85	-5	2,926	-0.17%
2022/07/20	3	36.40	0	0.00	36.00	3	3,284	0.09%
2022/07/19	1	35.05	2	35.90	36.15	-1	3,335	-0.03%
2022/07/13	0	0.00	1	33.95	33.95	-1	3,715	-0.03%
2022/07/08	2	34.68	0	0.00	35.00	2	4,425	0.05%
2022/07/06	1	35.40	0	0.00	34.10	1	4,607	0.02%
2022/07/05	0.3	38.95	0	0.00	39.30	0.3	4,714	0.01%
2022/07/01	0.3	39.55	2	38.20	37.85	-1.7	4,928	-0.03%
2022/06/27	2	41.90	0	0.00	41.90	2	5,411	0.04%
2022/06/22	10	40.80	0	0.00	40.60	10	5,704	0.18%
2022/06/20	0.5	42.35	10	42.40	41.50	-9.5	5,941	-0.16%
2022/06/16	5	46.85	0	0.00	45.00	5	5,954	0.08%
2022/06/15	9	46.87	4	47.65	46.55	5	5,954	0.08%
2022/06/14	4	46.85	0	0.00	46.85	4	6,001	0.07%
2022/06/10	1	49.00	0	0.00	48.80	1	6,117	0.02%
2022/06/07	2	50.50	0	0.00	50.70	2	6,319	0.03%
2022/06/01	3	50.20	0	0.00	50.20	3	6,485	0.05%
2022/05/26	1	48.60	1	49.25	48.75	0	6,797	0.00%
2022/05/24	1	48.00	0	0.00	48.15	1	6,930	0.01%
2022/05/19	5	47.80	0	0.00	48.30	5	7,060	0.07%
2022/05/18	7	49.74	4	49.31	50.00	3	7,041	0.04%
2022/05/17	0	0.00	10	48.95	48.95	-10	6,988	-0.14%
2022/05/16	3	48.90	3	49.90	48.90	0	6,957	0.00%
2022/05/13	0.2	49.85	1	50.00	49.70	-0.8	6,918	-0.01%
2022/05/12	3	50.30	0	0.00	50.00	3	6,906	0.04%
2022/05/11	4.1	53.19	5	54.80	52.40	-1	6,732	-0.01%
2022/05/09	3	58.90	0	0.00	58.00	3	6,529	0.05%
2022/05/06	4.1	60.38	0	0.00	60.40	4.1	6,495	0.06%
2022/05/04	3	62.33	0	0.00	62.00	3	6,383	0.05%
2022/04/28	1	64.30	1	65.50	64.20	0	6,285	0.00%
2022/04/26	0	0.00	10	64.30	65.10	-10	6,193	-0.16%
2022/04/25	3	66.00	0	0.00	66.10	3	6,069	0.05%
2022/04/22	6	69.58	1	69.50	69.40	5	5,992	0.08%
2022/04/21	9	69.54	7	71.20	69.50	2	5,952	0.03%
2022/04/20	10	70.42	9	71.77	71.40	1	5,912	0.02%
2022/04/19	7	73.00	0	0.00	72.40	7	5,733	0.12%
2022/04/18	12	73.63	26	73.15	72.90	-14	5,664	-0.25%
2022/04/15	36	75.98	12	76.17	75.50	24	5,535	0.43%
2022/04/14	20	74.30	59.1	75.38	74.80	-39.1	5,271	-0.74%
2022/04/13	2	71.85	0	0.00	71.20	2	4,961	0.04%
2022/04/12	2	70.80	2	71.00	70.70	0	4,847	0.00%
2022/04/11	4	70.43	4	70.95	69.80	0	4,768	0.00%
2022/04/07	7	71.51	7.7	70.50	67.90	-0.7	4,547	-0.02%
2022/04/06	21	72.39	32	71.54	70.80	-11	4,326	-0.25%
2022/04/01	5	68.90	7	69.57	69.50	-2	4,057	-0.05%
2022/03/31	0	67.80	2	68.20	67.80	-2	3,960	-0.05%
2022/03/30	1	66.10	2	66.95	67.40	-1	3,881	-0.03%
2022/03/28	1	65.80	1	67.20	67.90	0	3,778	0.00%
2022/03/25	0	0.00	1	67.40	68.00	-1	3,716	-0.03%
2022/03/24	21	66.68	24	66.38	66.00	-3	3,626	-0.08%
2022/03/23	2	64.70	0	0.00	65.30	2	3,518	0.06%
2022/03/22	53	63.94	3	64.20	64.10	50	3,412	1.47%
2022/03/18	4	62.00	4	61.90	62.00	0	3,338	0.00%
2022/03/17	0	0.00	3	62.53	62.40	-3	3,326	-0.09%
2022/03/16	1	62.70	2	62.35	62.30	-1	3,272	-0.03%
2022/03/15	7	64.93	9	63.90	64.20	-2	3,223	-0.06%
2022/03/14	2	64.50	2	64.80	66.20	0	3,167	0.00%
2022/03/11	2	63.75	2.1	63.84	63.80	-0.1	3,076	0.00%
2022/03/10	0	0.00	5	62.60	62.70	-5	3,000	-0.17%
2022/03/09	0	0.00	11	61.29	61.70	-11	2,973	-0.37%
2022/03/08	8	61.43	4	62.33	59.50	4	2,944	0.14%
2022/03/07	10	62.15	25	62.60	62.10	-15	2,860	-0.52%
2022/03/03	4	63.00	5	63.36	63.00	-1	2,793	-0.04%
2022/03/02	13.3	62.98	7	63.63	62.70	6.3	2,778	0.23%
2022/03/01	14	64.01	94	64.59	63.00	-80	2,739	-2.92%
2022/02/25	22	61.41	25	60.98	62.00	-3	2,577	-0.12%
2022/02/24	20	59.60	1	59.90	59.40	19	2,513	0.76%
2022/02/23	0	59.60	0	0.00	59.80	0	2,470	0.00%
2022/02/21	25	61.00	9	61.18	60.30	16	2,430	0.66%
2022/02/18	40	58.36	1	59.10	58.90	39	2,301	1.69%
2022/02/16	1	58.00	0	0.00	57.80	1	2,322	0.04%
2022/02/15	7	58.46	0	0.00	58.10	7	2,323	0.30%
2022/02/14	10	58.60	0	0.00	58.90	10	2,375	0.42%
2022/02/10	5	58.30	0	0.00	58.10	5	2,341	0.21%
2022/02/08	0	55.60	0	0.00	56.40	0	2,451	0.00%
2022/01/25	1	53.00	0	0.00	51.90	1	2,543	0.04%
2022/01/21	0	0.00	2	53.40	53.40	-2	2,602	-0.08%
2022/01/20	0	0.00	0.7	54.00	54.30	-0.7	2,638	-0.02%
2022/01/17	1	53.70	0	0.00	54.50	1	2,705	0.04%
2022/01/13	1	55.30	0	0.00	55.20	1	2,814	0.04%
2022/01/12	3	54.50	0	0.00	54.70	3	2,807	0.11%
2022/01/06	1	57.10	0	0.00	57.30	1	2,807	0.04%
2021/12/29	1	58.50	0	0.00	58.70	1	2,942	0.03%
2021/12/23	3	60.00	0	0.00	60.00	3	3,119	0.10%
2021/12/20	1	59.50	1	60.10	60.00	0	3,082	0.00%
2021/12/17	1	58.60	2	58.70	58.80	-1	3,019	-0.03%
2021/12/15	1	57.10	0	0.00	57.00	1	2,979	0.03%
2021/12/03	1	57.70	1	57.60	57.30	0	3,109	0.00%
2021/12/02	0.2	57.10	0	0.00	57.30	0.2	3,147	0.01%
2021/11/29	1	56.70	0	0.00	56.80	1	3,269	0.03%
2021/11/25	1	59.50	1	59.00	59.00	0	3,404	0.00%
2021/11/24	1	57.60	2	58.80	58.80	-1	3,404	-0.03%
2021/11/23	0	0.00	1	57.50	57.10	-1	3,361	-0.03%
2021/11/22	3	56.30	0	0.00	56.60	3	3,586	0.08%
2021/11/15	1	56.80	0	0.00	56.80	1	3,881	0.03%
2021/11/12	2	58.70	0	0.00	58.30	2	3,955	0.05%
2021/11/11	0	0.00	2	60.40	58.70	-2	4,057	-0.05%
2021/11/10	1	58.60	1	59.20	58.60	0	4,129	0.00%
2021/11/09	7	59.54	3	60.00	59.50	4	4,171	0.10%
2021/11/08	6	60.62	7	60.51	60.00	-1	4,194	-0.02%
2021/11/05	2	58.50	2	58.80	58.50	0	4,137	0.00%
2021/11/04	1	60.10	0	0.00	58.50	1	4,210	0.02%
2021/11/03	1	57.90	3	59.03	59.40	-2	4,313	-0.05%
2021/11/02	0	0.00	1	59.30	57.60	-1	4,284	-0.02%
2021/11/01	1	58.30	12	58.65	58.20	-11	4,327	-0.25%
2021/10/29	5	57.76	0	0.00	58.20	5	4,348	0.11%
2021/10/28	2	58.30	2	58.55	59.00	0	4,363	0.00%
2021/10/26	0	0.00	1	57.60	57.60	-1	4,697	-0.02%
2021/10/25	0	0.00	2	56.45	56.80	-2	4,777	-0.04%
2021/10/22	13	55.74	2	55.20	55.20	11	4,893	0.22%
2021/10/21	0	0.00	2	58.10	58.20	-2	4,935	-0.04%
2021/10/18	2	56.20	0	0.00	56.70	2	5,351	0.04%
2021/10/15	1	56.90	1	57.10	57.30	0	5,593	0.00%
2021/10/14	0	0.00	2	56.35	56.70	-2	5,959	-0.03%
2021/10/13	1	55.00	0	0.00	55.10	1	6,355	0.02%
2021/10/12	1	56.60	0	0.00	56.30	1	6,482	0.02%
2021/10/07	1	58.80	1	57.80	58.80	0	7,076	0.00%
2021/10/06	1	59.60	3	58.70	57.60	-2	7,411	-0.03%
2021/10/05	0	0.00	10	57.70	58.60	-10	7,686	-0.13%
2021/10/04	0.1	56.80	30	57.00	56.80	-30	7,883	-0.38%
2021/10/01	1.1	61.89	1	61.80	59.50	0.1	8,220	0.00%
2021/09/30	0	0.00	1	61.70	63.00	-1	8,743	-0.01%
2021/09/29	0.2	61.10	0	0.00	60.70	0.2	9,439	0.00%
2021/09/28	1	62.40	1	62.06	61.50	0	10,946	0.00%
2021/09/27	1	62.20	1	63.20	62.50	0	11,719	0.00%
2021/09/24	0	0.00	1	62.40	62.00	-1	12,376	-0.01%
2021/09/17	6	63.70	0	0.00	65.00	6	15,482	0.04%
2021/09/16	1	65.50	0	0.00	64.30	1	15,766	0.01%
2021/09/15	0	0.00	1	64.50	65.00	-1	16,031	-0.01%
2021/09/14	43	65.27	22	64.89	65.00	21	16,733	0.13%
2021/09/13	0	0.00	11	66.78	66.80	-11	17,518	-0.06%
2021/09/10	32	66.20	1	66.30	66.10	31	17,588	0.18%
2021/09/08	2	64.20	2	65.50	64.20	0	17,830	0.00%
2021/09/07	2	65.40	2	66.20	65.40	0	17,941	0.00%
2021/09/06	4	66.48	4	67.00	66.30	0	18,054	0.00%
2021/09/03	4	66.83	3	68.30	66.80	1	18,234	0.01%
2021/09/02	4	67.78	3	69.30	67.60	1	18,385	0.01%
2021/08/31	3	71.10	3	71.53	70.30	0	18,592	0.00%
2021/08/30	2	69.55	1	70.00	69.60	1	18,777	0.01%
2021/08/27	7	69.06	7	68.60	69.10	0	19,012	0.00%
2021/08/26	0	0.00	1	69.10	69.00	-1	19,337	-0.01%
2021/08/25	1	65.60	1	66.30	67.10	0	19,534	0.00%
2021/08/24	6	65.57	6	66.08	66.30	0	19,780	0.00%
2021/08/23	2.2	65.07	2	65.85	65.80	0.2	20,561	0.00%
2021/08/20	5	62.40	0	0.00	63.20	5	21,093	0.02%
2021/08/19	1.1	63.98	0	0.00	63.20	1.1	21,520	0.00%
2021/08/18	3	63.20	0	0.00	67.00	3	21,600	0.01%
2021/08/17	2	65.95	0	0.00	64.50	2	21,796	0.01%
2021/08/16	8	68.63	5.3	71.82	68.40	2.7	22,036	0.01%
2021/08/13	1	72.80	0	0.00	72.20	1	22,349	0.00%
2021/08/12	1.3	73.65	1	74.00	74.10	0.3	22,842	0.00%
2021/08/11	4	71.85	1	75.00	71.50	3	23,280	0.01%
2021/08/10	3	74.70	3	73.83	72.50	0	23,465	0.00%
2021/08/09	0	0.00	1	76.10	75.80	-1	23,677	0.00%
2021/08/06	0.2	74.40	0	0.00	73.70	0.2	23,956	0.00%
2021/08/05	1	74.30	0	0.00	74.20	1	24,359	0.00%
2021/08/03	10	76.90	10	77.50	76.80	0	25,439	0.00%
2021/07/30	8	76.55	6	76.72	75.80	2	26,449	0.01%
2021/07/29	11	73.15	10	74.20	75.00	1	27,183	0.00%
2021/07/27	1	72.30	10	73.30	72.10	-9	28,415	-0.03%
2021/07/26	2	76.60	0	0.00	74.70	2	29,154	0.01%
2021/07/23	10	72.88	12	73.42	73.80	-2	29,831	-0.01%
2021/07/22	2.1	70.84	32	73.90	71.70	-29.9	30,155	-0.10%
2021/07/21	46	73.39	63	77.32	73.30	-17	30,639	-0.06%
2021/07/20	3	77.03	3	78.67	76.80	0	30,768	0.00%
2021/07/19	13	77.60	4	77.03	79.40	9	30,883	0.03%
2021/07/16	2	73.65	40	74.05	74.00	-38	31,277	-0.12%
2021/07/15	0	0.00	10	73.80	74.80	-10	31,829	-0.03%
2021/07/14	52.2	72.13	12.7	72.42	72.00	39.5	31,954	0.12%
2021/07/13	7.6	76.22	41	77.05	75.60	-33.4	32,305	-0.10%
2021/07/12	24	82.25	24	85.06	81.20	0	32,626	0.00%
2021/07/09	2	81.35	3	81.53	81.10	-1	33,246	0.00%
2021/07/08	8	83.79	4	84.30	83.60	4	34,034	0.01%
2021/07/07	25.1	84.31	12	85.34	84.00	13.1	33,763	0.04%
2021/07/06	62	89.37	31	88.56	87.80	31	33,327	0.09%
2021/07/05	109	89.53	31	89.70	85.80	78	32,680	0.24%	大買/
2021/07/02	8	82.64	156.1	86.46	86.60	-148.1	31,335	-0.47%	大賣/鉅額交易
2021/07/01	17	79.32	14.1	79.18	78.80	2.9	30,621	0.01%
2021/06/30	87.3	81.90	113.1	82.69	79.80	-25.8	30,088	-0.09%	大賣/
2021/06/29	43.5	78.24	32	79.27	80.20	11.5	28,815	0.04%
2021/06/28	108	72.91	36	70.57	74.30	72	27,622	0.26%	大買/
2021/06/25	8	68.66	11	68.75	67.60	-3	26,994	-0.01%
2021/06/24	2	66.90	13	67.65	66.80	-11	26,720	-0.04%
2021/06/23	49	67.59	7	70.19	65.60	42	26,441	0.16%
2021/06/22	12	67.99	34	67.32	69.50	-22	25,722	-0.09%
2021/06/21	4.1	63.75	0	0.00	63.20	4.1	24,893	0.02%
2021/06/18	2.4	64.66	0	0.00	64.30	2.4	24,773	0.01%
2021/06/17	2	64.70	2	65.00	64.70	0	24,687	0.00%
2021/06/16	3	65.47	6	66.38	64.30	-3	24,501	-0.01%
2021/06/15	21	65.29	16	64.03	65.80	5	24,374	0.02%
2021/06/11	3	64.27	5	65.54	64.10	-2	24,239	-0.01%
2021/06/09	4	64.33	2	63.60	63.60	2	23,966	0.01%
2021/06/08	4	66.10	0	0.00	65.50	4	23,840	0.02%
2021/06/07	22	64.25	77	64.89	65.20	-55	23,766	-0.23%
2021/06/04	13	67.55	12	67.58	66.30	1	23,647	0.00%
2021/06/03	48	66.77	45	68.22	66.70	3	23,600	0.01%
2021/06/02	11	66.69	10	67.09	67.00	1	23,249	0.00%
2021/06/01	27	64.70	9	63.78	65.60	18	22,815	0.08%
2021/05/31	40	67.75	26	66.78	64.20	14	22,585	0.06%
2021/05/28	12	62.89	8.1	63.21	64.40	3.9	21,715	0.02%
2021/05/27	38	60.10	3	60.07	58.60	35	21,116	0.17%
2021/05/26	2.1	57.52	4	57.90	57.80	-1.9	20,697	-0.01%
2021/05/25	18	56.91	27	58.81	56.80	-9	20,585	-0.04%
2021/05/24	8	60.21	3	61.37	58.80	5	20,330	0.02%
2021/05/21	32	58.98	24	58.41	60.70	8	20,101	0.04%
2021/05/20	26	59.15	16	59.13	57.20	10	19,706	0.05%
2021/05/19	35	60.49	6	60.27	61.70	29	19,174	0.15%
2021/05/18	7	54.87	2.5	55.72	56.10	4.5	18,723	0.02%
2021/05/17	0.5	51.00	0	0.00	51.00	0.5	18,450	0.00%
2021/05/14	17	56.60	17	61.60	56.60	0	18,170	0.00%
2021/05/13	2	58.90	0	0.00	60.20	2	17,761	0.01%
2021/05/12	11	69.52	12	68.60	65.10	-1	17,309	-0.01%
2021/05/11	20	75.57	45	75.83	72.30	-25	16,971	-0.15%
2021/05/10	55	80.15	47.6	79.94	80.20	7.4	16,146	0.05%
2021/05/07	16	75.62	13	75.69	75.80	3	15,440	0.02%
2021/05/06	40.5	78.17	38.5	78.47	73.90	2	14,956	0.01%
2021/05/05	28	74.24	5	74.82	74.60	23	13,962	0.16%
2021/05/04	5	70.86	6	69.23	69.30	-1	13,185	-0.01%
2021/05/03	26.5	82.26	28	80.34	72.60	-1.5	12,523	-0.01%
2021/04/29	17	77.78	22.3	78.91	80.50	-5.3	11,674	-0.05%
2021/04/28	4	71.90	7	70.69	73.20	-3	10,831	-0.03%
2021/04/27	32	70.08	35.1	70.30	70.60	-3.1	10,422	-0.03%
2021/04/26	3	63.97	204	63.21	66.50	-201	9,804	-2.05%	大賣/鉅額交易
2021/04/23	84	59.77	83	60.56	60.50	1	9,449	0.01%
2021/04/22	152	62.23	157	62.64	59.30	-5	9,050	-0.06%	大買/大賣/
2021/04/21	109	57.38	9	58.43	58.90	100	8,305	1.20%	大買/
2021/04/20	70	53.53	134	54.47	56.70	-64	7,636	-0.84%	大賣/
2021/04/19	61	55.53	74.5	55.91	55.00	-13.5	7,276	-0.19%
2021/04/16	73	52.70	47	53.88	53.00	26	6,608	0.39%
2021/04/15	40	48.66	58	50.70	52.00	-18	5,951	-0.30%
2021/04/14	133	46.69	10	48.09	48.00	123	5,075	2.42%	大買/鉅額交易
2021/04/13	2	44.65	1	45.40	44.65	1	4,123	0.02%
2021/04/12	4	44.30	4	43.68	44.60	0	4,101	0.00%
2021/04/07	0	0.00	1	41.95	42.00	-1	3,813	-0.03%
2021/04/06	2	41.25	7	41.71	41.95	-5	3,846	-0.13%
2021/03/24	0.1	38.95	0	0.00	38.80	0.1	4,457	0.00%
2021/03/23	0.3	39.20	0	0.00	39.15	0.3	4,470	0.01%
2021/03/22	0.2	39.50	0	0.00	39.50	0.2	4,477	0.00%
2021/03/19	0	0.00	5	39.36	39.05	-5	4,517	-0.11%
2021/03/16	1	39.15	8	39.53	38.95	-7	5,185	-0.13%
2021/03/12	1	39.90	1	40.00	40.00	0	5,093	0.00%
2021/03/11	7	41.01	12	40.12	39.95	-5	5,153	-0.10%
2021/03/10	13	40.65	1	40.90	41.15	12	5,110	0.23%
2021/03/02	2	38.65	0	0.00	38.55	2	5,172	0.04%
2021/02/23	20	39.89	20	39.80	39.80	0	5,640	0.00%
2021/02/22	0	0.00	10	38.63	39.00	-10	5,517	-0.18%
2021/02/18	10	37.70	0	0.00	37.85	10	5,430	0.18%
2021/02/04	0	0.00	1	35.50	35.50	-1	5,428	-0.02%
2021/01/27	0.2	35.05	0	0.00	34.75	0.2	5,411	0.00%
2021/01/19	0	36.00	0	0.00	35.85	0	5,413	0.00%
2021/01/14	0.2	36.20	0	0.00	36.10	0.2	5,286	0.00%
2021/01/12	0.4	38.00	1	37.90	37.00	-0.6	5,156	-0.01%
2021/01/08	0	0.00	3	38.95	38.90	-3	5,080	-0.06%
2021/01/07	2	39.25	0	0.00	39.40	2	5,063	0.04%
2021/01/05	0	0.00	1	40.75	40.70	-1	4,969	-0.02%
2020/12/29	0.2	39.80	0	0.00	39.80	0.2	4,849	0.00%
2020/12/23	0.7	39.50	0	0.00	39.70	0.7	4,672	0.01%
2020/12/22	7	41.36	5	39.84	40.30	2	4,695	0.04%
2020/12/21	16	40.55	19	41.07	40.75	-3	4,377	-0.07%
2020/12/18	10	38.75	10	39.70	39.10	0	4,170	0.00%
2020/12/14	0	0.00	3.2	38.88	38.55	-3.2	4,332	-0.07%
2020/12/11	2	41.88	3	41.52	38.70	-1	4,395	-0.02%
2020/12/10	3	40.28	8	40.40	41.00	-5	4,124	-0.12%
2020/12/09	0	0.00	2	38.00	37.80	-2	3,814	-0.05%
2020/12/07	5	38.60	5	38.25	38.55	0	4,055	0.00%
2020/12/04	0	0.00	2	38.50	38.80	-2	4,018	-0.05%
2020/12/03	0	0.00	2	38.30	37.95	-2	4,028	-0.05%
2020/12/02	5	37.20	0	0.00	37.45	5	4,193	0.12%
2020/11/30	0	39.25	85	38.90	38.85	-85	4,119	-2.06%
2020/11/27	0	0.00	2	38.90	38.70	-2	4,081	-0.05%
2020/11/26	3	38.20	8	38.09	38.45	-5	3,993	-0.13%
2020/11/25	2	36.70	9.1	37.48	36.85	-7.1	3,842	-0.19%
2020/11/24	3	35.00	12	34.63	35.15	-9	3,510	-0.26%
2020/11/12	10	33.30	0	0.00	31.95	10	3,257	0.31%
2020/11/09	0.4	32.50	0	0.00	32.00	0.4	3,161	0.01%
2020/10/30	0.4	32.60	0	0.00	31.40	0.4	3,412	0.01%
2020/10/15	3	31.95	0	0.00	31.95	3	3,264	0.09%
2020/10/12	0	0.00	61	32.76	32.75	-61	3,232	-1.89%
2020/10/08	0	0.00	10	32.74	32.35	-10	3,208	-0.31%
2020/10/07	0	0.00	10	32.70	32.60	-10	3,196	-0.31%
2020/10/06	0	0.00	3	32.08	32.50	-3	3,159	-0.09%
2020/09/25	13	30.38	0	0.00	30.45	13	3,080	0.42%
2020/09/24	10	31.60	2	31.20	30.65	8	2,972	0.27%
2020/09/21	0	0.00	1	33.95	33.25	-1	2,760	-0.04%
2020/09/18	0	0.00	6	34.29	34.35	-6	2,708	-0.22%
2020/09/17	4	33.98	7	33.71	34.45	-3	2,603	-0.12%
2020/09/15	21	31.59	0	0.00	31.30	21	2,326	0.90%
2020/09/14	40.2	32.11	1	32.55	31.95	39.2	2,295	1.71%
2020/09/11	17	33.14	22	33.34	32.15	-5	2,227	-0.22%
2020/09/09	0	0.00	1	31.00	31.95	-1	1,909	-0.05%
2020/09/08	1	31.40	0	0.00	31.25	1	1,870	0.05%
2020/09/07	7	32.70	0	0.00	32.80	7	1,799	0.39%
2020/09/03	0	0.00	3	30.85	30.70	-3	1,575	-0.19%
2020/09/02	8	30.47	10	30.40	31.00	-2	1,534	-0.13%
2020/08/31	0	0.00	2	30.00	29.85	-2	1,474	-0.14%
2020/08/14	0	0.00	10	29.50	29.70	-10	1,218	-0.82%
2020/08/11	3	29.82	3	29.70	29.80	0	1,135	0.00%
2020/08/10	10	28.50	0	0.00	29.40	10	981	1.02%
2020/07/31	1	26.25	2	26.80	26.65	-1	876	-0.11%
2020/07/28	0	0.00	1	25.25	24.80	-1	888	-0.11%
2020/07/24	2	26.88	0	0.00	26.40	2	875	0.23%
2020/07/23	0	0.00	1	25.90	26.00	-1	832	-0.12%
2020/07/06	0.5	25.30	0	0.00	25.30	0.5	798	0.06%
2020/07/01	2	25.00	0	0.00	25.10	2	816	0.24%
2020/06/11	1	25.70	4	26.30	25.60	-3	1,153	-0.26%
2020/06/10	0	0.00	5	26.85	26.80	-5	1,157	-0.43%
2020/06/09	0	0.00	3	27.05	27.00	-3	1,211	-0.25%
2020/06/03	0	0.00	1	25.60	25.55	-1	1,204	-0.08%
2020/06/02	0	0.00	2	24.90	25.25	-2	1,199	-0.17%
2020/06/01	1	24.75	5	24.61	24.75	-4	1,198	-0.33%
2020/05/28	0	0.00	4	25.23	25.30	-4	1,178	-0.34%
2020/05/27	0	0.00	18	24.30	24.35	-18	1,163	-1.55%
2020/05/20	5.4	23.94	0	0.00	23.75	5.4	1,178	0.46%
2020/05/18	1	23.80	0	0.00	23.80	1	1,180	0.08%
2020/05/11	2	24.83	3	25.00	24.85	-1	1,183	-0.08%
2020/05/08	0	0.00	1	24.65	24.60	-1	1,179	-0.08%
2020/05/07	1	24.25	0	0.00	24.65	1	1,188	0.08%
2020/05/05	1	24.20	8	24.49	24.95	-7	1,184	-0.59%
2020/05/04	0	0.00	17	23.65	23.65	-17	1,163	-1.46%
2020/04/29	3	23.35	1	23.25	23.30	2	1,184	0.17%
2020/04/28	1	22.80	0	0.00	22.80	1	1,213	0.08%
2020/04/21	0	0.00	1	22.50	22.40	-1	1,263	-0.08%
2020/04/20	1	23.40	0	0.00	23.40	1	1,284	0.08%
2020/03/25	0	0.00	1	21.90	21.75	-1	1,509	-0.07%
2020/03/23	0	19.60	0	0.00	19.70	0	1,479	0.00%
2020/03/20	20	18.50	0	0.00	18.85	20	1,484	1.35%
2020/03/19	0	0.00	1	17.30	17.15	-1	1,537	-0.07%
2020/03/17	1	21.40	0	0.00	20.90	1	1,456	0.07%
2020/03/13	1	24.05	0	0.00	24.10	1	1,365	0.07%
2020/03/10	0	0.00	5	27.65	28.10	-5	1,271	-0.39%
2020/02/19	23	30.02	0	0.00	30.15	23	1,242	1.85%
2020/02/17	15	29.40	0	0.00	29.35	15	1,241	1.21%
2020/02/13	0	0.00	1	29.40	29.20	-1	1,241	-0.08%
2020/02/10	1	29.00	0	0.00	28.80	1	1,235	0.08%
2020/02/05	0	0.00	20	30.85	30.45	-20	1,213	-1.65%
2020/02/03	0	0.00	1	30.65	31.15	-1	1,187	-0.08%
2020/01/31	0	0.00	1	31.55	31.70	-1	1,161	-0.09%
2020/01/30	1	31.10	0	0.00	30.50	1	1,124	0.09%
2020/01/16	0	0.00	1	32.75	32.80	-1	1,074	-0.09%
2020/01/15	0	0.00	1	32.20	32.40	-1	1,060	-0.09%
2020/01/14	2	32.60	2	32.53	32.50	0	1,048	0.00%
2020/01/13	0	0.00	5	32.80	32.10	-5	1,034	-0.48%
2020/01/10	0	0.00	4	31.45	31.35	-4	965	-0.41%
2020/01/02	0	0.00	3	32.10	31.70	-3	901	-0.33%
2019/12/31	0	0.00	21	31.60	31.50	-21	875	-2.40%
2019/12/16	5	30.75	1	30.60	30.90	4	674	0.59%
2019/12/13	0	0.00	26	29.59	29.80	-26	614	-4.23%
2019/12/12	1	28.70	0	0.00	28.60	1	563	0.18%
2019/11/19	20	27.60	0	0.00	27.95	20	624	3.20%
2019/11/04	0.5	28.30	0	0.00	28.30	0.5	754	0.07%
2019/10/22	0	0.00	1	29.40	29.25	-1	859	-0.12%
2019/10/04	0	0.00	1	28.75	28.20	-1	972	-0.10%
2019/10/01	0	0.00	2	29.10	28.80	-2	984	-0.20%
2019/08/15	5	26.64	0	0.00	26.50	5	918	0.54%
2019/08/06	0	0.00	6	28.50	28.55	-6	894	-0.67%
2019/08/02	12	30.05	0	0.00	29.90	12	892	1.34%
2019/07/26	5	31.20	0	0.00	31.10	5	855	0.58%
2019/07/22	2	31.40	0	0.00	31.35	2	841	0.24%
2019/07/17	0	0.00	11	31.19	31.05	-11	798	-1.38%
2019/07/16	6	30.20	0	0.00	30.45	6	767	0.78%
2019/06/28	1	31.10	0	0.00	31.00	1	897	0.11%
2019/06/18	1	31.20	1	31.30	31.10	0	1,002	0.00%
2019/06/14	0	31.10	0	0.00	31.00	0	1,100	0.00%
2019/05/28	0	0.00	2	31.53	31.90	-2	1,287	-0.16%
2019/05/21	4	30.96	0	0.00	30.90	4	1,376	0.29%
2019/05/17	0	0.00	1	30.00	29.90	-1	1,428	-0.07%
2019/05/10	0	0.00	0	30.00	30.05	0	1,542	0.00%
2019/05/02	1	30.95	0	0.00	30.90	1	1,741	0.06%
2019/04/29	2	30.35	0	0.00	30.30	2	1,747	0.11%
2019/04/18	0	0.00	1	30.50	30.50	-1	1,782	-0.06%
2019/04/17	6	30.78	0	0.00	30.80	6	1,785	0.34%
2019/04/16	10	30.85	0	0.00	30.90	10	1,793	0.56%
2019/04/15	1	30.80	0	0.00	31.20	1	1,821	0.05%
2019/04/09	0	0.00	3	32.10	32.10	-3	1,781	-0.17%
2019/04/08	1	32.25	0	0.00	32.30	1	1,774	0.06%
2019/04/01	10	32.70	0	0.00	32.65	10	1,799	0.56%
2019/03/29	5	32.70	0	0.00	32.65	5	1,896	0.26%
2019/03/21	1	33.55	0	0.00	33.55	1	1,984	0.05%
2019/03/20	2	33.25	1	33.35	33.25	1	1,958	0.05%
2019/03/19	5	34.02	0	0.00	33.90	5	1,903	0.26%
2019/03/15	0	0.00	1	33.70	33.80	-1	1,858	-0.05%
2019/03/11	0.7	32.70	0	0.00	32.60	0.7	1,857	0.04%
2019/03/06	0	0.00	5	32.75	32.70	-5	1,963	-0.25%
2019/02/20	1	32.30	0	0.00	32.35	1	2,091	0.05%
2019/02/19	0	0.00	1	32.80	32.25	-1	2,107	-0.05%
2019/02/15	1	31.50	0	0.00	31.10	1	2,327	0.04%
2019/02/13	1	31.90	0	0.00	31.65	1	2,380	0.04%
2019/01/30	0	0.00	1	32.45	32.30	-1	2,353	-0.04%
2019/01/29	0	0.00	3	32.03	32.10	-3	2,364	-0.13%
2019/01/24	1	31.90	0	0.00	31.75	1	2,469	0.04%
2019/01/21	0	0.00	5	30.30	30.35	-5	2,512	-0.20%
2018/12/25	0	0.00	1	31.20	31.20	-1	3,912	-0.03%
2018/12/24	2	32.15	0	0.00	31.70	2	4,019	0.05%
2018/12/22	5	32.00	1	32.20	32.00	4	4,175	0.10%
2018/12/21	0	0.00	1	30.70	30.55	-1	4,397	-0.02%
2018/12/20	1	30.45	0	0.00	30.20	1	4,750	0.02%
2018/12/19	1	30.20	0	0.00	30.40	1	5,218	0.02%
2018/12/18	0	0.00	1	31.35	31.20	-1	5,994	-0.02%
2018/12/14	1	31.50	0	0.00	31.45	1	6,551	0.02%
2018/12/12	1	31.60	0	0.00	31.60	1	6,823	0.01%
2018/12/11	0	0.00	8	31.50	31.55	-8	7,000	-0.11%
2018/12/10	0	0.00	9	31.71	31.65	-9	7,033	-0.13%
2018/12/06	2	31.85	0	0.00	31.80	2	7,305	0.03%
2018/12/05	4	32.59	1	32.60	32.55	3	7,288	0.04%
2018/12/04	14	33.61	1	33.60	33.20	13	7,306	0.18%
2018/12/03	5	32.95	3	33.05	33.35	2	7,334	0.03%
2018/11/30	1	32.30	0	0.00	32.55	1	7,303	0.01%
2018/11/29	2	32.55	0	0.00	32.00	2	7,271	0.03%
2018/11/27	2	32.23	1	32.20	32.15	1	7,246	0.01%
2018/11/26	1	31.85	1	31.90	32.60	0	7,229	0.00%
2018/11/23	4	32.54	6	32.50	32.30	-2	7,153	-0.03%
2018/11/21	0	0.00	5	33.65	33.55	-5	7,106	-0.07%
2018/11/19	3	34.17	0	0.00	34.05	3	7,142	0.04%
2018/11/16	1	34.85	0	0.00	34.30	1	7,224	0.01%
2018/11/15	3	34.40	2	34.58	35.00	1	7,199	0.01%
2018/11/14	2	34.40	7	34.75	34.70	-5	7,090	-0.07%
2018/11/13	1	32.15	0	0.00	32.50	1	6,940	0.01%
2018/11/09	2	33.38	1	33.00	32.85	1	6,888	0.01%
2018/11/08	1	34.10	0	0.00	33.70	1	6,882	0.01%
2018/11/07	0	0.00	1	33.55	33.60	-1	6,873	-0.01%
2018/11/06	2	33.90	0	0.00	33.20	2	6,893	0.03%
2018/11/02	14	34.02	5	34.16	33.60	9	6,841	0.13%
2018/11/01	1.1	33.40	0	0.00	33.20	1.1	6,788	0.02%
2018/10/31	5	33.13	0	0.00	33.10	5	6,772	0.07%
2018/10/29	5	32.00	0	0.00	32.10	5	6,710	0.07%
2018/10/25	5	32.00	0	0.00	32.00	5	6,643	0.08%
2018/10/24	0	0.00	5	34.25	33.90	-5	6,592	-0.08%
2018/10/22	2	35.58	2	35.90	35.75	0	6,548	0.00%
2018/10/19	4	35.58	0	0.00	35.35	4	6,575	0.06%
2018/10/17	1	36.75	0	0.00	35.95	1	6,503	0.02%
2018/10/16	6	37.24	1	36.60	36.20	5	6,460	0.08%
2018/10/15	3	36.95	3	37.75	37.45	0	6,432	0.00%
2018/10/12	5	36.71	0	0.00	37.20	5	6,407	0.08%
2018/10/11	0	0.00	1	35.45	35.45	-1	6,363	-0.02%
2018/10/09	2	39.93	3	39.65	39.15	-1	6,285	-0.02%
2018/10/08	1	39.70	1	39.80	39.70	0	6,244	0.00%
2018/10/05	6	40.31	6	40.36	39.90	0	6,184	0.00%
2018/10/04	1	40.65	1	41.15	41.50	0	6,058	0.00%
2018/10/03	24	43.58	29	41.08	40.80	-5	5,932	-0.08%
2018/10/02	5	43.96	2	43.88	43.70	3	5,675	0.05%
2018/10/01	17	44.78	4	44.85	44.85	13	5,602	0.23%
2018/09/28	6	46.42	39	46.39	45.10	-33	5,451	-0.61%
2018/09/27	79	46.75	98	46.53	46.60	-19	5,147	-0.37%
2018/09/26	38	46.33	35.2	46.33	46.90	2.8	4,805	0.06%
2018/09/25	63	45.86	43.1	45.23	46.40	19.9	4,335	0.46%
2018/09/21	21	41.89	11	41.85	42.30	10	3,498	0.29%
2018/09/20	6	39.73	0	0.00	39.80	6	3,132	0.19%
2018/09/19	24	38.78	0	0.00	38.65	24	2,957	0.81%
2018/09/18	0	0.00	2	38.00	38.50	-2	2,880	-0.07%
2018/09/17	0	0.00	12.1	37.53	38.00	-12.1	2,791	-0.43%
2018/09/14	5	35.60	0	0.00	36.40	5	2,698	0.19%
2018/09/13	6	36.59	6	36.95	36.75	0	2,680	0.00%
2018/09/12	10	36.03	19	35.63	36.10	-9	2,597	-0.35%
2018/09/10	2	34.35	7	34.05	33.95	-5	2,706	-0.18%
2018/09/07	0	0.00	12	35.87	34.85	-12	2,729	-0.44%
2018/09/06	2	34.85	0	0.00	34.70	2	2,879	0.07%
2018/09/05	6	35.22	0	0.00	35.20	6	3,147	0.19%
2018/08/27	1	36.35	0	0.00	36.40	1	3,462	0.03%
2018/08/24	10	36.28	0	0.00	36.15	10	3,567	0.28%
2018/08/23	4	36.53	21	37.38	37.40	-17	3,634	-0.47%
2018/08/22	1	34.40	0	0.00	34.30	1	3,572	0.03%
2018/08/08	1	38.50	0	0.00	38.20	1	3,936	0.03%
2018/08/03	0	0.00	10	37.95	38.00	-10	4,383	-0.23%
2018/07/31	0	0.00	5	38.15	38.20	-5	4,835	-0.10%
2018/07/30	4	38.30	5	38.35	38.25	-1	4,957	-0.02%
2018/07/27	0	0.00	10	38.05	38.20	-10	5,125	-0.20%
2018/07/26	11	38.49	10	38.19	38.50	1	5,470	0.02%
2018/07/25	7	36.53	0	0.00	36.85	7	5,771	0.12%
2018/07/24	0	0.00	1	35.65	35.70	-1	6,003	-0.02%
2018/07/23	0	0.00	1	35.35	34.90	-1	6,309	-0.02%
2018/07/20	2	35.10	0	0.00	35.05	2	6,820	0.03%
2018/07/19	5	36.12	0	0.00	36.05	5	7,048	0.07%
2018/07/18	4.2	36.76	1	36.85	36.55	3.2	7,800	0.04%
2018/07/17	1	39.10	0	0.00	39.10	1	8,181	0.01%
2018/07/16	34	38.88	20	38.80	38.70	14	8,410	0.17%
2018/07/13	4	38.65	0	0.00	38.50	4	8,730	0.05%
2018/07/11	1	38.50	0	0.00	38.65	1	9,318	0.01%
2018/07/10	0	38.60	0	0.00	38.50	0	9,545	0.00%
2018/07/06	1	37.65	0	0.00	38.85	1	10,006	0.01%
2018/07/05	0	0.00	1	38.75	37.65	-1	10,533	-0.01%
2018/07/03	24	39.11	2	38.85	38.75	22	11,782	0.19%
2018/06/29	0	0.00	1	38.95	38.90	-1	12,681	-0.01%
2018/06/28	0.1	38.55	0	0.00	38.30	0.1	13,707	0.00%
2018/06/26	87	37.43	0	0.00	37.90	87	14,969	0.58%
2018/06/25	0	0.00	6	39.26	38.60	-6	14,985	-0.04%
2018/06/22	1	40.35	0	0.00	40.35	1	14,959	0.01%
2018/06/20	5	41.46	0	0.00	41.05	5	14,944	0.03%
2018/06/19	7	43.20	3	43.60	41.90	4	14,860	0.03%
2018/06/14	5	42.30	1	42.75	41.80	4	14,634	0.03%
2018/06/13	4	43.09	11.1	43.35	43.00	-7.1	14,427	-0.05%
2018/06/06	0	0.00	1	41.90	41.70	-1	14,083	-0.01%
2018/06/04	1	42.00	2	42.15	41.65	-1	13,996	-0.01%
2018/06/01	2	41.08	2	41.60	41.45	0	13,910	0.00%
2018/05/30	0	0.00	70	41.00	40.80	-70	13,763	-0.51%
2018/05/29	2	41.65	1	41.70	41.80	1	13,790	0.01%
2018/05/25	1	42.00	0	0.00	41.30	1	13,857	0.01%
2018/05/24	0	0.00	0	41.75	41.80	0	13,877	0.00%
2018/05/23	5	42.20	2	42.75	41.65	3	14,037	0.02%
2018/05/22	7	42.60	1	42.60	42.60	6	14,005	0.04%
2018/05/21	0	0.00	11	42.70	42.35	-11	13,977	-0.08%
2018/05/17	1	41.15	6	41.00	41.00	-5	13,925	-0.04%
2018/05/16	10	41.73	0	0.00	41.55	10	13,931	0.07%
2018/05/15	8	42.30	13	42.20	41.90	-5	14,067	-0.04%
2018/05/14	0	0.00	1	38.90	39.85	-1	13,964	-0.01%
2018/05/11	10	39.68	1	39.75	39.20	9	14,013	0.06%
2018/05/10	1	39.10	0	0.00	39.05	1	14,003	0.01%
2018/05/09	2	41.03	61	39.67	40.50	-59	13,898	-0.42%
2018/05/08	0	0.00	31	39.42	39.35	-31	13,790	-0.22%
2018/05/07	1	40.10	2	39.80	39.50	-1	13,729	-0.01%
2018/05/04	1	39.95	0	0.00	39.50	1	13,639	0.01%
2018/05/03	5	39.24	7	38.11	38.85	-2	13,515	-0.01%
2018/05/02	13.1	40.76	6	41.44	40.35	7.1	13,210	0.05%
2018/04/30	8	45.41	14	45.68	44.80	-6	12,872	-0.05%
2018/04/27	3	42.92	3	43.25	43.95	0	12,666	0.00%
2018/04/26	12.1	44.51	8	44.80	42.60	4.1	12,442	0.03%
2018/04/25	1	47.65	3	47.95	47.30	-2	11,987	-0.02%
2018/04/24	6.1	49.82	344	49.80	48.55	-337.9	11,725	-2.88%	大賣/鉅額交易
2018/04/23	3	47.00	22	47.30	50.00	-19	10,956	-0.17%
2018/04/20	104	46.39	1	46.45	45.75	103	10,518	0.98%	大買/鉅額交易
2018/04/19	201	46.30	204	45.75	45.75	-3	10,238	-0.03%	大買/大賣/
2018/04/18	0	0.00	42	45.83	45.05	-42	9,880	-0.43%
2018/04/17	200	45.84	3	44.80	44.20	197	9,674	2.04%	大買/鉅額交易
2018/04/16	2	44.08	2	42.03	43.30	0	9,341	0.00%
2018/04/13	1	43.00	0	0.00	42.70	1	9,143	0.01%
2018/04/12	1	44.75	4	45.28	45.00	-3	8,970	-0.03%
2018/04/11	4	46.38	3.5	45.45	45.75	0.5	8,742	0.01%
2018/04/10	134	47.46	7	46.07	45.80	127	8,194	1.55%	大買/鉅額交易
2018/04/09	65	43.09	81	42.68	44.30	-16	7,423	-0.22%
2018/04/03	1	40.55	14	39.72	40.30	-13	7,016	-0.19%
2018/04/02	34	39.94	61	39.36	39.00	-27	6,619	-0.41%
2018/03/31	200	39.46	152	38.40	39.70	48	6,123	0.78%	大買/大賣/
2018/03/30	116	36.19	98.1	36.11	37.00	17.9	5,122	0.35%	大買/
2018/03/29	94	33.47	36.1	33.02	33.65	57.9	4,311	1.34%
2018/03/28	1	31.10	5	31.60	31.35	-4	3,816	-0.10%
2018/03/27	0	0.00	3	30.63	30.70	-3	3,733	-0.08%
2018/03/23	2	29.50	0	0.00	29.30	2	3,660	0.05%
2018/03/22	6	30.37	0	0.00	30.15	6	3,617	0.17%
2018/03/20	2	29.85	0	0.00	29.85	2	3,598	0.06%
2018/03/16	1	29.80	0	0.00	30.15	1	3,608	0.03%
2018/03/15	1	29.90	0	0.00	29.90	1	3,603	0.03%
2018/03/13	4	29.70	0	0.00	29.70	4	3,580	0.11%
2018/03/06	1.1	30.52	2	30.10	30.10	-0.9	3,560	-0.03%
2018/03/05	2	30.40	17	30.31	30.10	-15	3,595	-0.42%
2018/03/02	4	31.03	1	31.15	31.15	3	3,556	0.08%
2018/03/01	7	31.86	2	31.85	31.70	5	3,528	0.14%
2018/02/27	2	31.55	8	31.40	31.20	-6	3,427	-0.18%
2018/02/26	12	31.60	2	31.63	31.65	10	3,387	0.30%
2018/02/23	17	31.95	0	0.00	31.45	17	3,335	0.51%
2018/02/21	0	0.00	1	30.90	30.60	-1	3,131	-0.03%
2018/02/12	2	29.70	0	0.00	29.70	2	3,099	0.06%
2018/02/09	2	28.90	2	29.90	29.80	0	3,090	0.00%
2018/02/08	1	30.10	2	30.80	29.90	-1	3,086	-0.03%
2018/02/07	6	30.83	121	31.08	30.40	-115	3,048	-3.77%	大賣/鉅額交易
2018/02/06	22	30.22	21	30.08	29.65	1	2,875	0.03%
2018/02/05	155	30.28	33	30.74	30.85	122	2,706	4.51%	大買/鉅額交易
2018/01/31	0	0.00	18	31.00	31.00	-18	2,708	-0.66%
2018/01/29	10	30.95	2	30.80	30.40	8	2,545	0.31%
2018/01/26	1	30.10	3	30.13	30.40	-2	2,522	-0.08%
2018/01/25	6	30.10	7	29.99	29.90	-1	2,572	-0.04%
2018/01/24	0	0.00	5	29.80	29.65	-5	2,502	-0.20%
2018/01/23	0	0.00	10	29.80	29.75	-10	2,470	-0.40%
2018/01/22	0	0.00	3	29.43	29.55	-3	2,418	-0.12%
2018/01/17	0	0.00	18	28.35	28.40	-18	2,387	-0.75%
2018/01/10	0	0.00	3	29.00	28.90	-3	2,392	-0.13%
2018/01/09	22	29.77	0	0.00	29.35	22	2,372	0.93%
2018/01/08	1	29.85	6	29.63	29.65	-5	2,358	-0.21%
2018/01/03	5	29.10	0	0.00	28.95	5	2,282	0.22%