新光鋼 (2031)-永豐金-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
60.7
漲跌
▲0.8
漲幅
+1.34%
成交量
1,086張
產業
上市鋼鐵類股▲0.64%
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－永豐金-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

永豐金-忠孝券商分點個股進出
永豐金-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
2024/05/10	0	0.00	3	60.47	60.70	-3	3,146	-0.10%
2024/05/09	2.1	60.02	1	61.40	59.90	1.1	3,140	0.04%
2024/05/08	1	61.00	0	0.00	61.00	1	3,127	0.03%
2024/05/06	0	0.00	1	60.60	60.50	-1	3,074	-0.03%
2024/05/03	1	61.20	0	0.00	61.30	1	3,063	0.03%
2024/05/02	0	0.00	5	60.62	61.00	-5	3,052	-0.16%
2024/04/30	0	0.00	5	59.02	58.80	-5	3,021	-0.17%
2024/04/29	1	59.60	6	59.03	59.20	-5	2,985	-0.17%
2024/04/25	0.1	57.50	0	0.00	57.10	0.1	2,960	0.00%
2024/04/22	0	0.00	2	58.50	58.70	-2	2,976	-0.07%
2024/04/16	2.1	58.38	1	58.20	58.40	1.1	2,947	0.04%
2024/04/15	2	60.15	0	0.00	60.00	2	2,937	0.07%
2024/04/12	3.1	60.58	0	0.00	60.10	3.1	2,946	0.11%
2024/04/11	7	60.93	1	61.40	61.00	6	2,953	0.20%
2024/04/10	3	62.63	2	65.20	61.70	1	2,937	0.03%
2024/04/09	4	64.33	29.1	64.50	64.40	-25.1	2,904	-0.86%
2024/04/03	2	62.85	0	0.00	61.60	2	2,821	0.07%
2024/04/02	0	61.80	1	61.60	61.10	-1	2,828	-0.04%
2024/04/01	0	61.78	0	0.00	61.20	0	2,879	0.00%
2024/03/29	2.3	61.25	0	0.00	61.50	2.3	2,917	0.08%
2024/03/28	0.2	62.61	0	0.00	62.10	0.2	3,061	0.01%
2024/03/26	1	63.10	4	64.00	62.60	-3	3,272	-0.09%
2024/03/21	3	63.83	5	64.70	63.10	-2	4,125	-0.05%
2024/03/20	13	63.30	0	0.00	61.90	13	4,344	0.30%
2024/03/19	0	0.00	7	64.94	64.60	-7	4,273	-0.16%
2024/03/18	10	63.50	3	64.00	63.00	7	4,223	0.17%
2024/03/15	2	62.45	6	62.40	62.30	-4	4,150	-0.10%
2024/03/12	2	60.70	4	60.40	61.00	-2	4,081	-0.05%
2024/03/11	7	60.20	0	0.00	60.10	7	4,060	0.17%
2024/03/08	8	62.30	5	62.74	61.20	3	4,041	0.07%
2024/03/07	2	64.30	2	64.30	64.50	0	4,007	0.00%
2024/03/06	10	65.15	5	66.50	65.40	5	3,983	0.13%
2024/03/05	14	65.75	6	66.23	66.00	8	3,952	0.20%
2024/03/04	14	66.91	9	67.28	66.20	5	3,929	0.13%
2024/03/01	15.1	66.87	10	66.80	66.80	5.1	3,824	0.13%
2024/02/29	22	65.40	39	64.85	66.80	-17	3,755	-0.45%
2024/02/27	19	64.85	19	64.90	64.80	0	3,652	0.00%
2024/02/26	0	0.00	5	65.00	65.60	-5	3,587	-0.14%
2024/02/23	10.6	61.48	16	62.30	62.80	-5.4	3,454	-0.16%
2024/02/21	3.1	59.98	0	0.00	59.30	3.1	3,339	0.09%
2024/02/19	1	61.00	6	61.40	61.80	-5	3,280	-0.15%
2024/02/16	0	0.00	3	58.90	59.80	-3	3,237	-0.09%
2024/02/15	0	0.00	10	57.83	58.60	-10	3,198	-0.31%
2024/02/05	0	0.00	1	57.00	57.50	-1	3,175	-0.03%
2024/02/02	10	57.60	0.1	56.80	56.70	9.9	3,154	0.31%
2024/02/01	0	0.00	2	56.00	56.10	-2	3,146	-0.06%
2024/01/31	0	0.00	3	56.20	55.80	-3	3,152	-0.10%
2024/01/30	4	56.15	0	55.70	56.00	4	3,143	0.13%
2024/01/25	2	55.90	0	0.00	55.90	2	3,107	0.06%
2024/01/24	4	55.85	0	0.00	55.40	4	3,099	0.13%
2024/01/23	0	0.00	0.1	55.10	55.20	-0.1	3,085	0.00%
2024/01/17	1.1	53.25	0	0.00	53.40	1.1	3,042	0.04%
2024/01/16	0	54.60	0	0.00	54.80	0	3,003	0.00%
2024/01/11	0.1	54.40	0	0.00	54.50	0.1	2,987	0.00%
2024/01/10	2	54.40	15	54.31	54.40	-13	3,017	-0.43%
2024/01/09	3	55.60	2	55.70	55.40	1	3,004	0.03%
2024/01/08	1	56.80	1	57.20	56.60	0	2,987	0.00%
2024/01/05	0	0.00	5	57.60	57.50	-5	2,971	-0.17%
2024/01/04	2	56.30	10	56.40	56.60	-8	2,934	-0.27%
2024/01/03	0	0.00	20	56.40	56.40	-20	2,933	-0.68%
2023/12/28	14	59.05	1	58.20	58.20	13	2,881	0.45%
2023/12/26	5	60.80	11.1	60.61	60.30	-6.1	2,746	-0.22%
2023/12/25	70	61.11	80.1	62.10	60.50	-10.1	2,710	-0.37%
2023/12/22	38.1	60.78	46	61.58	60.60	-7.9	2,552	-0.31%
2023/12/21	46	61.55	41	60.16	61.70	5	2,485	0.20%
2023/12/20	68	59.97	70	59.74	60.10	-2	2,332	-0.09%
2023/12/19	54	57.88	57	57.77	60.10	-3	2,165	-0.14%
2023/12/18	153	57.49	145	57.77	58.00	8	1,870	0.43%	大買/大賣/
2023/12/15	2	55.50	1.1	56.40	56.40	0.9	1,433	0.06%
2023/12/14	3	51.70	5	51.90	51.30	-2	1,169	-0.17%
2023/12/11	2	51.30	1	51.60	51.50	1	1,211	0.08%
2023/12/08	0	0.00	1	51.70	51.00	-1	1,210	-0.08%
2023/12/07	24	52.06	0	0.00	51.70	24	1,191	2.01%
2023/12/06	0	0.00	1	51.50	51.70	-1	1,169	-0.09%
2023/12/04	0	0.00	4.1	51.60	51.80	-4.1	1,156	-0.35%
2023/11/30	0	0.00	5	49.82	49.90	-5	1,112	-0.45%
2023/11/29	0	0.00	5	49.85	49.85	-5	1,133	-0.44%
2023/11/17	0	0.00	21	48.02	48.20	-21	1,093	-1.92%
2023/11/16	60	48.43	0	0.00	48.30	60	1,119	5.36%
2023/11/09	1	47.80	1	48.20	47.95	0	1,162	0.00%
2023/11/08	2	47.00	0	0.00	47.00	2	1,164	0.17%
2023/10/31	0	0.00	1	47.55	46.60	-1	1,481	-0.07%
2023/10/30	0	0.00	2	47.45	47.40	-2	1,604	-0.12%
2023/10/26	0	0.00	4	46.63	46.50	-4	1,728	-0.23%
2023/10/20	2	46.23	0	0.00	46.85	2	1,854	0.11%
2023/10/19	21	47.30	21	47.53	47.30	0	1,868	0.00%
2023/10/17	0	0.00	0	47.90	47.30	0	1,861	0.00%
2023/10/16	0	0.00	1	47.65	47.90	-1	1,879	-0.05%
2023/10/11	8	46.23	0	0.00	46.10	8	1,913	0.42%
2023/09/28	2	46.90	0	0.00	46.75	2	1,964	0.10%
2023/09/26	6	48.00	0	0.00	48.00	6	1,980	0.30%
2023/09/25	1	48.80	0	0.00	48.80	1	1,981	0.05%
2023/09/19	0	0.00	0	49.75	49.85	0	1,986	0.00%
2023/09/18	2	50.10	1	50.40	49.95	1	2,002	0.05%
2023/09/14	1	48.60	0	0.00	48.65	1	1,988	0.05%
2023/09/07	0	0.00	0.3	48.00	47.85	-0.3	2,138	-0.01%
2023/09/06	1	49.25	0	0.00	49.35	1	2,150	0.05%
2023/09/04	1	48.05	0	0.00	49.35	1	2,181	0.05%
2023/08/23	0	45.65	0	0.00	45.60	0	2,313	0.00%
2023/08/22	5	45.34	0	0.00	45.30	5	2,338	0.21%
2023/08/16	1.1	47.02	11	47.50	47.05	-9.9	2,653	-0.37%
2023/08/14	0	0.00	1	48.30	47.85	-1	2,807	-0.04%
2023/08/11	20	49.55	20	49.75	49.55	0	2,793	0.00%
2023/08/10	0	0.00	4	51.00	50.60	-4	2,767	-0.14%
2023/08/09	29	51.00	29	50.64	51.00	0	2,751	0.00%
2023/08/07	0	50.60	10	51.00	51.80	-10	2,700	-0.37%
2023/08/04	11	52.21	6	52.58	52.00	5	2,689	0.19%
2023/08/02	0	0.00	15.1	50.66	50.60	-15.1	2,621	-0.58%
2023/08/01	0.2	49.44	3	49.05	50.00	-2.8	2,511	-0.11%
2023/07/31	2	48.93	2	48.45	48.65	0	2,473	0.00%
2023/07/28	0	0.00	1	47.65	47.85	-1	2,428	-0.04%
2023/07/21	0	0.00	1	45.60	45.75	-1	2,584	-0.04%
2023/07/18	36	44.25	35	43.92	44.25	1	3,547	0.03%
2023/07/13	0	0.00	1	42.95	42.75	-1	3,727	-0.03%
2023/07/12	0	0.00	1	43.15	43.15	-1	3,768	-0.03%
2023/07/06	3	45.32	29	45.00	45.00	-26	3,756	-0.69%
2023/07/05	2	46.50	1	46.50	46.50	1	3,749	0.03%
2023/07/04	0	0.00	10	47.03	46.90	-10	3,755	-0.27%
2023/07/03	6	46.53	0	0.00	46.75	6	3,751	0.16%
2023/06/29	1	47.35	1	46.80	46.60	0	3,772	0.00%
2023/06/28	0	0.00	4	46.23	46.20	-4	3,778	-0.11%
2023/06/21	3	47.30	0	0.00	47.15	3	3,824	0.08%
2023/06/20	1	47.35	0	0.00	47.30	1	3,886	0.03%
2023/06/15	5	46.75	0	0.00	47.10	5	3,978	0.13%
2023/06/13	1	46.45	0	0.00	46.70	1	4,041	0.02%
2023/06/12	0	0.00	3	47.75	47.70	-3	4,001	-0.07%
2023/06/09	2	48.10	0	0.00	48.20	2	4,013	0.05%
2023/06/07	0	48.95	1	49.00	49.05	-1	3,985	-0.03%
2023/06/05	1	48.85	1	48.95	48.20	0	3,966	0.00%
2023/06/02	2	47.35	0	0.00	47.70	2	3,930	0.05%
2023/05/31	0	0.00	1	48.15	47.90	-1	3,891	-0.03%
2023/05/30	1	47.60	0	0.00	47.60	1	3,932	0.03%
2023/05/29	9	48.80	0	0.00	48.80	9	3,909	0.23%
2023/05/26	58	49.15	25	50.10	48.90	33	3,918	0.84%
2023/05/25	32	49.97	126	49.82	50.10	-94	3,906	-2.41%	大賣/
2023/05/24	29	49.80	110	49.49	49.70	-81	3,873	-2.09%	大賣/
2023/05/23	33	49.46	34	47.85	49.50	-1	3,834	-0.03%
2023/05/22	6	46.23	1	47.05	47.20	5	3,703	0.14%
2023/05/19	0	0.00	10	48.60	49.75	-10	3,560	-0.28%
2023/05/17	11	46.12	0	0.00	46.10	11	3,375	0.33%
2023/05/16	4	45.45	0	0.00	45.50	4	3,378	0.12%
2023/05/15	3	44.65	0	0.00	44.90	3	3,405	0.09%
2023/05/12	50	46.08	33	46.02	45.10	17	3,431	0.50%
2023/05/11	50	46.08	33	46.02	45.90	17	3,428	0.50%
2023/05/10	4	45.93	1	47.05	47.05	3	3,417	0.09%
2023/05/09	38.2	45.43	0	0.00	44.75	38.2	3,377	1.13%
2023/05/08	46	46.78	0	0.00	46.40	46	3,357	1.37%
2023/05/05	23	47.05	0	0.00	47.05	23	3,362	0.68%
2023/05/04	3.2	46.90	3	46.95	46.70	0.2	3,347	0.01%
2023/05/02	11	47.53	0	0.00	47.45	11	3,457	0.32%
2023/04/28	2	49.33	0	0.00	48.85	2	3,432	0.06%
2023/04/27	4	49.40	4	49.55	49.65	0	3,416	0.00%
2023/04/26	70	48.01	66	48.40	47.95	4	3,343	0.12%
2023/04/25	75	48.44	77	49.95	48.20	-2	3,305	-0.06%
2023/04/24	154	50.69	153	52.44	49.80	1	3,135	0.03%	大買/大賣/
2023/04/21	46	52.83	43.1	50.29	53.60	2.9	2,823	0.10%
2023/04/20	0	0.00	4.3	48.06	48.80	-4.3	2,378	-0.18%
2023/04/19	0	0.00	1	46.40	46.35	-1	2,220	-0.05%
2023/04/18	0	0.00	0.1	47.80	47.20	-0.1	2,214	0.00%
2023/04/17	0	0.00	0	46.45	47.00	0	2,185	0.00%
2023/04/13	6	45.55	6	45.75	45.40	0	2,143	0.00%
2023/04/11	1	45.20	0	0.00	44.95	1	2,188	0.05%
2023/04/10	2.1	46.55	0	0.00	45.75	2.1	2,190	0.10%
2023/04/07	0.1	47.00	0	0.00	46.55	0.1	2,195	0.00%
2023/04/06	0	0.00	1	47.65	47.75	-1	2,206	-0.05%
2023/03/31	0	47.90	1	48.00	47.95	-1	2,282	-0.04%
2023/03/30	0	0.00	2	47.30	47.50	-2	2,418	-0.08%
2023/03/29	3	47.68	0	0.00	47.65	3	2,498	0.12%
2023/03/28	12.3	47.00	12	46.75	47.00	0.3	2,514	0.01%
2023/03/24	1	47.50	2	48.00	48.00	-1	2,580	-0.04%
2023/03/22	1	47.20	0	0.00	47.70	1	2,646	0.04%
2023/03/21	1	47.60	4	47.30	47.50	-3	2,725	-0.11%
2023/03/16	0	0.00	1	43.90	43.60	-1	2,569	-0.04%
2023/03/15	0	0.00	10	45.56	44.75	-10	2,572	-0.39%
2023/03/14	42	45.70	35	45.39	45.70	7	2,564	0.27%
2023/03/13	1	45.15	14	45.66	45.50	-13	2,555	-0.51%
2023/03/10	3	45.65	4	45.43	45.15	-1	2,546	-0.04%
2023/03/09	2	45.08	0	0.00	44.90	2	2,542	0.08%
2023/03/08	2	45.38	5	45.65	45.55	-3	2,542	-0.12%
2023/03/06	1	45.75	0	0.00	45.75	1	2,544	0.04%
2023/03/01	2	43.38	0	0.00	43.30	2	2,504	0.08%
2023/02/22	3	44.58	1	44.35	44.25	2	2,466	0.08%
2023/02/21	5	45.40	0	0.00	45.45	5	2,456	0.20%
2023/02/20	2	45.13	0	0.00	45.55	2	2,505	0.08%
2023/02/16	1	45.25	0	0.00	45.35	1	2,625	0.04%
2023/02/14	0	44.80	4	45.10	45.15	-4	2,627	-0.15%
2023/02/13	1	44.25	0.1	44.15	44.55	1	2,638	0.04%
2023/02/10	2	45.40	0.1	45.60	45.00	1.9	2,609	0.07%
2023/02/09	7	46.40	14	46.75	45.90	-7	2,581	-0.27%
2023/02/08	2	47.45	4	47.10	46.75	-2	2,559	-0.08%
2023/02/06	6	47.26	2	47.40	46.90	4	2,534	0.16%
2023/02/03	1	46.90	1	47.55	47.60	0	2,504	0.00%
2023/02/01	6	47.57	5	48.55	47.90	1	2,475	0.04%
2023/01/31	9	48.03	9	48.48	48.40	0	2,415	0.00%
2023/01/30	5	46.54	2	46.80	46.60	3	2,314	0.13%
2023/01/17	0	0.00	0.2	45.35	45.30	-0.2	2,270	-0.01%
2023/01/16	3	44.30	0	0.00	44.15	3	2,237	0.13%
2023/01/13	1	44.40	2	45.20	44.70	-1	2,224	-0.04%
2023/01/12	2	44.85	13	44.63	44.85	-11	2,243	-0.49%
2023/01/10	4	43.65	0	0.00	43.50	4	2,173	0.18%
2023/01/09	1	42.70	0	0.00	43.80	1	2,168	0.05%
2023/01/06	1	43.40	0	0.00	42.95	1	2,146	0.05%
2023/01/04	0	0.00	1	43.70	43.50	-1	2,150	-0.05%
2022/12/30	2	42.68	0	0.00	42.90	2	2,126	0.09%
2022/12/29	14	42.00	14	42.55	42.00	0	2,104	0.00%
2022/12/28	0	0.00	1	43.65	43.50	-1	2,077	-0.05%
2022/12/27	59	43.41	58	43.75	43.30	1	2,072	0.05%
2022/12/26	61	43.82	57	43.78	43.80	4	2,068	0.19%
2022/12/23	71.1	44.40	66	43.78	44.00	5.1	2,043	0.25%
2022/12/22	15	44.15	22	43.10	44.25	-7	1,970	-0.36%
2022/12/21	4	41.83	10	42.33	41.55	-6	1,821	-0.33%
2022/12/20	76	42.18	76	41.65	40.35	0	1,741	0.00%
2022/12/19	60	41.51	64	41.55	41.70	-4	1,730	-0.23%
2022/12/16	4	42.19	0	0.00	42.00	4	1,698	0.24%
2022/12/15	18	42.12	20	40.80	42.10	-2	1,633	-0.12%
2022/12/14	6	40.87	0	0.00	40.50	6	1,535	0.39%
2022/12/13	3	41.30	8	41.87	41.70	-5	1,483	-0.34%
2022/12/12	0	0.00	8	39.05	39.05	-8	1,359	-0.59%
2022/12/09	11	39.15	1	39.10	39.25	10	1,357	0.74%
2022/12/08	0	0.00	7	38.07	38.25	-7	1,353	-0.52%
2022/12/05	7	39.29	0	0.00	39.30	7	1,372	0.51%
2022/11/29	0	0.00	3	37.30	37.70	-3	1,505	-0.20%
2022/11/28	16	37.15	16	36.55	37.15	0	1,505	0.00%
2022/11/21	1	37.45	9	37.40	37.80	-8	1,476	-0.54%
2022/11/15	4	37.35	2	36.75	37.50	2	1,428	0.14%
2022/11/07	0	0.00	6	35.75	35.70	-6	1,487	-0.40%
2022/10/28	6	34.20	0	0.00	34.15	6	1,581	0.38%
2022/10/21	38	35.70	38	35.85	35.70	0	1,834	0.00%
2022/10/14	1	34.70	0	0.00	34.50	1	1,817	0.06%
2022/09/26	2	35.10	2	34.85	34.45	0	2,027	0.00%
2022/09/20	15	37.60	15	37.75	37.60	0	2,091	0.00%
2022/09/19	20	39.15	20	38.40	38.40	0	2,096	0.00%
2022/09/15	1	39.05	0	0.00	39.15	1	2,134	0.05%
2022/09/12	0	0.00	3	39.30	39.80	-3	2,259	-0.13%
2022/09/08	7	38.41	11	38.31	38.80	-4	2,242	-0.18%
2022/09/07	13	37.47	7	37.59	36.30	6	2,193	0.27%
2022/08/31	2	37.65	0	0.00	38.20	2	2,193	0.09%
2022/08/30	2	37.70	0	0.00	37.95	2	2,203	0.09%
2022/08/29	0	0.00	4	37.55	37.60	-4	2,222	-0.18%
2022/08/25	0	0.00	3	38.50	38.65	-3	2,230	-0.13%
2022/08/24	3	39.10	0	0.00	39.05	3	2,223	0.13%
2022/08/19	0	0.00	4	39.10	39.30	-4	2,266	-0.18%
2022/08/16	8	39.59	0	0.00	39.30	8	2,309	0.35%
2022/08/15	2	38.70	2	40.00	40.00	0	2,319	0.00%
2022/08/12	17	38.06	7	37.76	38.20	10	2,268	0.44%
2022/08/03	1	35.15	0	0.00	35.20	1	2,871	0.03%
2022/08/02	1	36.45	1	36.10	36.55	0	2,922	0.00%
2022/08/01	2	36.93	1	37.60	37.85	1	2,926	0.03%
2022/07/14	0	0.00	1	34.25	34.45	-1	3,619	-0.03%
2022/07/06	6	34.28	5	34.20	34.10	1	4,607	0.02%
2022/07/05	3	39.00	0	0.00	39.30	3	4,714	0.06%
2022/06/30	4	39.80	0	0.00	39.65	4	5,169	0.08%
2022/06/29	1	40.95	0	0.00	41.05	1	5,248	0.02%
2022/06/23	0	0.00	1	40.10	40.20	-1	5,563	-0.02%
2022/06/22	2	41.65	0	0.00	40.60	2	5,704	0.04%
2022/06/20	0	0.00	2	41.80	41.50	-2	5,941	-0.03%
2022/06/17	0	0.00	2	44.10	44.15	-2	5,929	-0.03%
2022/06/10	5	48.96	0	0.00	48.80	5	6,117	0.08%
2022/06/09	4	49.90	0	0.00	49.85	4	6,213	0.06%
2022/06/08	1	50.60	1	50.40	50.30	0	6,283	0.00%
2022/05/30	0	0.00	1	50.20	50.20	-1	6,532	-0.02%
2022/05/27	1	49.85	1	49.70	49.70	0	6,570	0.00%
2022/05/26	0	0.00	1	48.95	48.75	-1	6,797	-0.01%
2022/05/24	1	49.15	0	0.00	48.15	1	6,930	0.01%
2022/05/23	1	49.40	1	48.95	48.95	0	6,917	0.00%
2022/05/20	1	48.90	3	48.95	48.65	-2	6,929	-0.03%
2022/05/19	1	48.15	1	47.95	48.30	0	7,060	0.00%
2022/05/18	1	49.95	2	50.00	50.00	-1	7,041	-0.01%
2022/05/17	2	49.00	1	49.05	48.95	1	6,988	0.01%
2022/05/13	1	50.30	0	0.00	49.70	1	6,918	0.01%
2022/05/12	2	51.00	2	51.90	50.00	0	6,906	0.00%
2022/05/11	5.1	55.00	2	52.90	52.40	3.1	6,732	0.05%
2022/05/10	1	56.60	1	57.10	57.10	0	6,590	0.00%
2022/05/09	0.1	59.70	1	58.30	58.00	-0.9	6,529	-0.01%
2022/05/06	2	60.80	4	60.10	60.40	-2	6,495	-0.03%
2022/05/05	4	62.25	1	62.70	62.40	3	6,448	0.05%
2022/05/04	5	63.20	5	62.30	62.00	0	6,383	0.00%
2022/05/03	2	63.45	1	63.10	63.50	1	6,305	0.02%
2022/04/29	5	64.50	5	64.40	64.40	0	6,295	0.00%
2022/04/28	1	65.90	12	65.00	64.20	-11	6,285	-0.17%
2022/04/27	6	63.53	3	65.13	65.00	3	6,252	0.05%
2022/04/26	8	65.26	9	66.56	65.10	-1	6,193	-0.02%
2022/04/25	7	67.46	1	66.10	66.10	6	6,069	0.10%
2022/04/22	1	69.20	1	69.00	69.40	0	5,992	0.00%
2022/04/21	2	69.70	2	69.50	69.50	0	5,952	0.00%
2022/04/20	22	71.40	41	71.11	71.40	-19	5,912	-0.32%
2022/04/19	8	72.70	7	72.93	72.40	1	5,733	0.02%
2022/04/18	7	73.59	14	73.04	72.90	-7	5,664	-0.12%
2022/04/15	17	76.53	2	76.65	75.50	15	5,535	0.27%
2022/04/14	2	74.80	11	74.82	74.80	-9	5,271	-0.17%
2022/04/13	3	71.57	5	71.90	71.20	-2	4,961	-0.04%
2022/04/12	0	0.00	0.1	71.10	70.70	-0.1	4,847	0.00%
2022/04/11	11	71.06	5	70.82	69.80	6	4,768	0.13%
2022/04/08	0	0.00	1	68.40	69.20	-1	4,625	-0.02%
2022/04/07	15	70.03	8	67.95	67.90	7	4,547	0.15%
2022/04/06	29	71.23	28.1	70.51	70.80	1	4,326	0.02%
2022/04/01	18	69.36	18	67.62	69.50	0	4,057	0.00%
2022/03/31	10	68.12	10	67.37	67.80	0	3,960	0.00%
2022/03/30	1	65.80	1	66.00	67.40	0	3,881	0.00%
2022/03/29	10	66.14	12	67.38	66.00	-2	3,843	-0.05%
2022/03/28	12	67.08	9	67.01	67.90	3	3,778	0.08%
2022/03/25	25	67.16	14	66.39	68.00	11	3,716	0.30%
2022/03/24	5	66.86	6	65.97	66.00	-1	3,626	-0.03%
2022/03/23	0	0.00	17.1	64.98	65.30	-17.1	3,518	-0.49%
2022/03/22	0.1	63.90	0	0.00	64.10	0.1	3,412	0.00%
2022/03/21	3	64.00	1	64.20	63.30	2	3,357	0.06%
2022/03/17	1	62.60	0	0.00	62.40	1	3,326	0.03%
2022/03/16	7	62.61	8	64.34	62.30	-1	3,272	-0.03%
2022/03/15	8	63.76	12	65.18	64.20	-4	3,223	-0.12%
2022/03/14	5	66.14	5	64.70	66.20	0	3,167	0.00%
2022/03/11	1	63.50	3	63.90	63.80	-2	3,076	-0.07%
2022/03/10	0	0.00	1	62.70	62.70	-1	3,000	-0.03%
2022/03/08	2	62.60	1	60.50	59.50	1	2,944	0.03%
2022/03/07	3	63.30	5	62.48	62.10	-2	2,860	-0.07%
2022/03/04	11	62.55	10	62.88	62.50	1	2,805	0.04%
2022/03/03	10	62.93	14	62.91	63.00	-4	2,793	-0.14%
2022/03/02	13	62.89	15	62.70	62.70	-2	2,778	-0.07%
2022/03/01	15	62.96	15	64.44	63.00	0	2,739	0.00%
2022/02/25	6	62.00	0	0.00	62.00	6	2,577	0.23%
2022/02/24	2	60.00	8	59.50	59.40	-6	2,513	-0.24%
2022/02/23	4	60.50	2	59.50	59.80	2	2,470	0.08%
2022/02/22	5	59.60	0	0.00	59.50	5	2,466	0.20%
2022/02/21	10	60.00	30.1	61.06	60.30	-20.1	2,430	-0.83%
2022/02/18	0	0.00	1	59.10	58.90	-1	2,301	-0.04%
2022/02/17	2	57.90	0	0.00	57.50	2	2,279	0.09%
2022/02/15	65	58.13	65	59.00	58.10	0	2,323	0.00%
2022/02/14	0	0.00	8	58.89	58.90	-8	2,375	-0.34%
2022/02/11	0	0.00	2	58.30	58.00	-2	2,304	-0.09%
2022/02/10	0	0.00	5	57.50	58.10	-5	2,341	-0.21%
2022/02/07	3	54.50	0.2	55.00	55.50	2.8	2,474	0.11%
2022/01/25	2.1	51.93	0	0.00	51.90	2.1	2,543	0.08%
2022/01/24	3.1	52.79	0	0.00	52.80	3.1	2,561	0.12%
2022/01/21	0.1	53.70	0	0.00	53.40	0.1	2,602	0.00%
2022/01/20	10.1	54.30	0	0.00	54.30	10.1	2,638	0.38%
2022/01/19	3	54.00	16	54.00	53.70	-13	2,646	-0.49%
2022/01/10	2	56.20	0	0.00	56.00	2	2,792	0.07%
2022/01/06	0	0.00	1	57.20	57.30	-1	2,807	-0.04%
2021/12/27	0	0.00	52	58.40	58.40	-52	3,041	-1.71%
2021/12/24	0	0.00	2	59.10	59.00	-2	3,096	-0.06%
2021/12/23	15	59.81	16	60.21	60.00	-1	3,119	-0.03%
2021/12/22	0	0.00	6	59.90	59.60	-6	3,094	-0.19%
2021/12/21	2	59.35	0	0.00	59.90	2	3,097	0.06%
2021/12/20	3	59.50	1	59.30	60.00	2	3,082	0.06%
2021/12/17	3	58.90	11	58.31	58.80	-8	3,019	-0.26%
2021/12/16	0	0.00	61	57.50	57.30	-61	2,938	-2.08%
2021/12/14	0	0.00	1	56.80	56.80	-1	3,001	-0.03%
2021/12/13	1	58.50	0	0.00	58.60	1	2,981	0.03%
2021/12/09	0	0.00	3	57.90	57.80	-3	3,034	-0.10%
2021/12/08	11	59.39	8	58.70	58.70	3	3,077	0.10%
2021/11/26	6	57.70	0	0.00	57.80	6	3,312	0.18%
2021/11/25	0	0.00	24	59.20	59.00	-24	3,404	-0.71%
2021/11/24	6	58.75	2	59.00	58.80	4	3,404	0.12%
2021/11/22	5.1	56.00	1	56.00	56.60	4.1	3,586	0.11%
2021/11/19	8	56.30	2	56.05	56.10	6	3,630	0.17%
2021/11/18	0	0.00	0	56.90	56.70	0	3,716	0.00%
2021/11/15	9	56.91	4	57.70	56.80	5	3,881	0.13%
2021/11/09	7	59.73	0	0.00	59.50	7	4,171	0.17%
2021/11/08	6	60.57	0	0.00	60.00	6	4,194	0.14%
2021/11/05	0	0.00	2	58.30	58.50	-2	4,137	-0.05%
2021/11/04	14	59.38	10	58.80	58.50	4	4,210	0.09%
2021/11/03	15	58.89	17	59.22	59.40	-2	4,313	-0.05%
2021/11/02	0.1	58.50	4	58.30	57.60	-3.9	4,284	-0.09%
2021/10/29	0	0.00	1	57.60	58.20	-1	4,348	-0.02%
2021/10/27	1	57.90	1	57.80	57.80	0	4,438	0.00%
2021/10/26	0.2	57.50	0	0.00	57.60	0.2	4,697	0.01%
2021/10/25	1.2	56.96	0	0.00	56.80	1.2	4,777	0.02%
2021/10/22	0.1	55.60	0.1	55.70	55.20	0	4,893	0.00%
2021/10/20	0	0.00	1	57.00	56.70	-1	5,072	-0.02%
2021/10/12	3	57.17	2	56.30	56.30	1	6,482	0.02%
2021/10/08	1	57.90	0	0.00	57.20	1	6,758	0.01%
2021/10/07	0.1	57.50	0	0.00	58.80	0.1	7,076	0.00%
2021/10/05	3	57.97	4	56.70	58.60	-1	7,686	-0.01%
2021/10/04	5	56.60	21	57.09	56.80	-16	7,883	-0.20%
2021/10/01	0	0.00	0.1	62.00	59.50	-0.1	8,220	0.00%
2021/09/30	1	62.90	0	0.00	63.00	1	8,743	0.01%
2021/09/29	0.1	61.00	3	61.50	60.70	-2.9	9,439	-0.03%
2021/09/28	12	62.03	1	61.50	61.50	11	10,946	0.10%
2021/09/27	1	62.30	0	0.00	62.50	1	11,719	0.01%
2021/09/24	14	62.37	0	0.00	62.00	14	12,376	0.11%
2021/09/23	0	0.00	2	62.05	62.00	-2	13,703	-0.01%
2021/09/16	2	64.40	0	0.00	64.30	2	15,766	0.01%
2021/09/15	0.1	65.00	1	65.40	65.00	-0.9	16,031	-0.01%
2021/09/14	2	65.10	6	65.17	65.00	-4	16,733	-0.02%
2021/09/13	0	0.00	1	66.90	66.80	-1	17,518	-0.01%
2021/09/09	1	63.90	1	64.00	65.20	0	17,647	0.00%
2021/09/08	1	65.10	1	65.10	64.20	0	17,830	0.00%
2021/09/07	5	66.00	0	0.00	65.40	5	17,941	0.03%
2021/09/06	6	67.00	0	0.00	66.30	6	18,054	0.03%
2021/09/03	4	68.20	0	0.00	66.80	4	18,234	0.02%
2021/09/02	7	68.07	0	0.00	67.60	7	18,385	0.04%
2021/09/01	9	69.50	0	0.00	69.40	9	18,473	0.05%
2021/08/31	16	70.69	15	70.70	70.30	1	18,592	0.01%
2021/08/30	5	69.30	0	0.00	69.60	5	18,777	0.03%
2021/08/26	4	71.10	2	69.00	69.00	2	19,337	0.01%
2021/08/23	0	0.00	2	66.00	65.80	-2	20,561	-0.01%
2021/08/20	3	63.97	0.1	63.70	63.20	3	21,093	0.01%
2021/08/19	0	0.00	1	65.70	63.20	-1	21,520	0.00%
2021/08/18	1	65.00	2	63.20	67.00	-1	21,600	0.00%
2021/08/17	0.1	65.00	5	65.00	64.50	-4.9	21,796	-0.02%
2021/08/16	3	69.47	5	68.26	68.40	-2	22,036	-0.01%
2021/08/13	14	73.14	15	72.33	72.20	-1	22,349	0.00%
2021/08/12	2	74.10	4	74.18	74.10	-2	22,842	-0.01%
2021/08/11	0	0.00	1	74.40	71.50	-1	23,280	0.00%
2021/08/09	6	76.07	6	76.45	75.80	0	23,677	0.00%
2021/08/06	0	0.00	1.1	74.03	73.70	-1.1	23,956	0.00%
2021/08/05	0	0.00	4	74.35	74.20	-4	24,359	-0.02%
2021/08/04	0	0.00	11	75.95	76.10	-11	24,634	-0.04%
2021/08/03	5	76.60	5	76.40	76.80	0	25,439	0.00%
2021/08/02	4	77.10	3	75.53	77.50	1	26,084	0.00%
2021/07/30	37	77.20	13	76.78	75.80	24	26,449	0.09%
2021/07/29	1	74.70	7	73.26	75.00	-6	27,183	-0.02%
2021/07/28	6.1	73.03	26	72.74	72.50	-19.9	27,871	-0.07%
2021/07/27	11	72.80	7	74.23	72.10	4	28,415	0.01%
2021/07/26	19	75.13	4	74.83	74.70	15	29,154	0.05%
2021/07/23	4	74.68	0.2	72.93	73.80	3.8	29,831	0.01%
2021/07/21	3	76.27	3	75.07	73.30	0	30,639	0.00%
2021/07/20	2.2	77.64	11	78.85	76.80	-8.8	30,768	-0.03%
2021/07/19	18	76.88	12	76.65	79.40	6	30,883	0.02%
2021/07/16	10	73.91	2	74.40	74.00	8	31,277	0.03%
2021/07/15	4	74.58	1	74.80	74.80	3	31,829	0.01%
2021/07/14	8	72.13	7	72.46	72.00	1	31,954	0.00%
2021/07/13	51	78.75	27	77.58	75.60	24	32,305	0.07%
2021/07/12	1	83.00	44	83.04	81.20	-43	32,626	-0.13%
2021/07/09	4	83.08	7	81.77	81.10	-3	33,246	-0.01%
2021/07/08	5	84.62	11	83.49	83.60	-6	34,034	-0.02%
2021/07/07	28	84.66	43	84.73	84.00	-15	33,763	-0.04%
2021/07/06	110	87.83	41	88.64	87.80	69	33,327	0.21%	大買/
2021/07/05	125.1	88.00	84	89.82	85.80	41.1	32,680	0.13%	大買/
2021/07/02	47	85.36	65	86.28	86.60	-18	31,335	-0.06%
2021/07/01	29	79.30	16	78.37	78.80	13	30,621	0.04%
2021/06/30	53	83.25	123	82.13	79.80	-70	30,088	-0.23%	大賣/
2021/06/29	119.2	80.07	101.2	79.74	80.20	17.9	28,815	0.06%	大買/大賣/
2021/06/28	12.3	71.20	45	73.04	74.30	-32.8	27,622	-0.12%
2021/06/25	2	67.70	3.1	67.47	67.60	-1.1	26,994	0.00%
2021/06/24	32	67.08	11	67.37	66.80	21	26,720	0.08%
2021/06/23	65	67.65	47	70.73	65.60	18	26,441	0.07%
2021/06/22	8	67.88	11	68.68	69.50	-3	25,722	-0.01%
2021/06/21	5	63.40	0	0.00	63.20	5	24,893	0.02%
2021/06/18	0	0.00	4	64.40	64.30	-4	24,773	-0.02%
2021/06/17	1	65.70	1	64.30	64.70	0	24,687	0.00%
2021/06/16	1	65.50	4	65.80	64.30	-3	24,501	-0.01%
2021/06/15	1	65.00	8	64.35	65.80	-7	24,374	-0.03%
2021/06/11	16	65.15	19	64.17	64.10	-3	24,239	-0.01%
2021/06/09	3	64.17	2.1	63.70	63.60	0.9	23,966	0.00%
2021/06/08	2	65.30	2	66.10	65.50	0	23,840	0.00%
2021/06/07	2	64.45	25	64.41	65.20	-23	23,766	-0.10%
2021/06/04	34	67.62	22	68.11	66.30	12	23,647	0.05%
2021/06/03	11	67.20	14	67.34	66.70	-3	23,600	-0.01%
2021/06/02	51	66.82	37	67.09	67.00	14	23,249	0.06%
2021/06/01	68	66.06	97	64.44	65.60	-29	22,815	-0.13%
2021/05/31	96	67.64	16	66.32	64.20	80	22,585	0.35%
2021/05/28	82	62.32	85	64.32	64.40	-3	21,715	-0.01%
2021/05/27	77	59.63	56	58.64	58.60	21	21,116	0.10%
2021/05/26	7	56.86	7	57.30	57.80	0	20,697	0.00%
2021/05/25	4	56.33	1	55.60	56.80	3	20,585	0.01%
2021/05/24	21	60.06	19	60.65	58.80	2	20,330	0.01%
2021/05/21	23	60.18	21	59.47	60.70	2	20,101	0.01%
2021/05/20	26	59.89	23	61.07	57.20	3	19,706	0.02%
2021/05/19	20	58.83	45	60.90	61.70	-25	19,174	-0.13%
2021/05/18	5	54.80	4	55.40	56.10	1	18,723	0.01%
2021/05/14	32	57.21	44	57.45	56.60	-12	18,170	-0.07%
2021/05/13	13	60.33	10	60.29	60.20	3	17,761	0.02%
2021/05/12	15	66.37	32	67.56	65.10	-17	17,309	-0.10%
2021/05/11	84	77.30	40	77.08	72.30	44	16,971	0.26%
2021/05/10	39.1	79.34	95	80.01	80.20	-55.9	16,146	-0.35%
2021/05/07	28	75.05	16	74.03	75.80	12	15,440	0.08%
2021/05/06	107	78.36	147	77.70	73.90	-40	14,956	-0.27%	大買/大賣/
2021/05/05	138.1	73.29	75	73.81	74.60	63.1	13,962	0.45%	大買/
2021/05/04	40.2	69.40	53	69.17	69.30	-12.8	13,185	-0.10%
2021/05/03	110	81.24	70	80.31	72.60	40	12,523	0.32%	大買/
2021/04/29	176	78.67	130	79.42	80.50	46	11,674	0.39%	大買/大賣/
2021/04/28	11	71.37	14	71.96	73.20	-3	10,831	-0.03%
2021/04/27	33	69.75	21	70.28	70.60	12	10,422	0.12%
2021/04/26	13	63.64	57.1	62.07	66.50	-44.1	9,804	-0.45%
2021/04/23	17	60.26	20	59.67	60.50	-3	9,449	-0.03%
2021/04/22	112.1	63.63	113	61.63	59.30	-0.9	9,050	-0.01%	大買/大賣/
2021/04/21	82	59.26	227	57.59	58.90	-145	8,305	-1.75%	大賣/鉅額交易
2021/04/20	32	53.42	9	54.96	56.70	23	7,636	0.30%
2021/04/19	90	55.46	62	55.34	55.00	28	7,276	0.38%
2021/04/16	197.1	52.92	74	53.41	53.00	123.1	6,608	1.86%	大買/鉅額交易
2021/04/15	38	50.49	17	51.35	52.00	21	5,951	0.35%
2021/04/14	2	46.80	31	48.69	48.00	-29	5,075	-0.57%
2021/04/13	4	44.64	8	44.34	44.65	-4	4,123	-0.10%
2021/04/12	3	45.08	6.2	44.57	44.60	-3.2	4,101	-0.08%
2021/04/09	8	43.09	8	43.41	43.30	0	3,980	0.00%
2021/04/08	5	43.50	63	43.83	44.50	-58	3,910	-1.48%
2021/04/07	7	41.56	12	42.01	42.00	-5	3,813	-0.13%
2021/04/06	54.2	41.77	0	0.00	41.95	54.2	3,846	1.41%
2021/04/01	0	0.00	2	40.15	40.45	-2	3,714	-0.05%
2021/03/31	0	40.57	0	0.00	39.65	0	3,666	0.00%
2021/03/30	0	0.00	1	39.40	39.70	-1	3,699	-0.03%
2021/03/29	0	41.50	0	0.00	39.35	0	3,761	0.00%
2021/03/24	2	38.80	0	0.00	38.80	2	4,457	0.04%
2021/03/23	1	39.10	0	0.00	39.15	1	4,470	0.02%
2021/03/18	0	0.00	5	39.70	39.35	-5	4,556	-0.11%
2021/03/17	3	39.15	0	0.00	39.30	3	4,842	0.06%
2021/03/16	7	39.41	0	0.00	38.95	7	5,185	0.13%
2021/03/15	3	40.00	0	0.00	40.80	3	5,090	0.06%
2021/03/12	0	0.00	7	39.70	40.00	-7	5,093	-0.14%
2021/03/11	0	0.00	1	40.50	39.95	-1	5,153	-0.02%
2021/03/10	7	41.07	4	40.66	41.15	3	5,110	0.06%
2021/03/09	1	39.15	0	0.00	39.40	1	4,971	0.02%
2021/03/05	0	0.00	3	38.75	38.85	-3	4,875	-0.06%
2021/03/04	1	40.15	0	0.00	39.65	1	4,933	0.02%
2021/03/03	2	39.30	2	39.15	39.15	0	4,974	0.00%
2021/03/02	19	38.58	18	39.40	38.55	1	5,172	0.02%
2021/02/26	0	0.00	7	39.34	39.30	-7	5,475	-0.13%
2021/02/25	4	39.78	4	39.78	39.70	0	5,626	0.00%
2021/02/24	0	0.00	4	38.90	38.80	-4	5,682	-0.07%
2021/02/23	7	40.04	0	0.00	39.80	7	5,640	0.12%
2021/02/22	1	39.00	1	39.00	39.00	0	5,517	0.00%
2021/02/18	0	0.00	1	37.70	37.85	-1	5,430	-0.02%
2021/02/05	0	0.00	1	35.30	35.70	-1	5,386	-0.02%
2021/02/04	1	35.60	0	0.00	35.50	1	5,428	0.02%
2021/01/25	1	35.95	0	0.00	35.95	1	5,398	0.02%
2021/01/20	0	0.00	1	34.95	34.10	-1	5,396	-0.02%
2021/01/19	1	35.70	2	36.27	35.85	-1	5,413	-0.02%
2021/01/15	1	35.00	0	0.00	35.05	1	5,355	0.02%
2021/01/14	3	35.95	6	35.96	36.10	-3	5,286	-0.06%
2021/01/12	1	38.00	1	37.05	37.00	0	5,156	0.00%
2021/01/11	1	38.75	0	0.00	38.65	1	5,091	0.02%
2021/01/06	0	0.00	1	39.35	39.35	-1	5,041	-0.02%
2021/01/05	2	40.03	6	40.39	40.70	-4	4,969	-0.08%
2021/01/04	4	39.60	0	0.00	39.65	4	4,893	0.08%
2020/12/30	14	40.62	5	41.00	39.70	9	4,898	0.18%
2020/12/29	11	40.90	17	39.78	39.80	-6	4,849	-0.12%
2020/12/28	5	39.25	1	38.95	39.00	4	4,740	0.08%
2020/12/25	5	39.30	0	0.00	39.15	5	4,718	0.11%
2020/12/24	18	38.90	16	39.40	38.90	2	4,704	0.04%
2020/12/23	1	39.25	0	0.00	39.70	1	4,672	0.02%
2020/12/22	0	0.00	31	41.46	40.30	-31	4,695	-0.66%
2020/12/21	19	40.70	18	39.39	40.75	1	4,377	0.02%
2020/12/16	4	38.25	4	38.35	38.20	0	4,175	0.00%
2020/12/11	5	38.40	6	41.23	38.70	-1	4,395	-0.02%
2020/12/10	7	40.34	10	40.38	41.00	-3	4,124	-0.07%
2020/12/09	3	37.83	4	37.75	37.80	-1	3,814	-0.03%
2020/12/08	3	38.00	1	37.95	38.20	2	4,061	0.05%
2020/12/04	5	38.77	0	0.00	38.80	5	4,018	0.12%
2020/12/03	1	37.40	0	0.00	37.95	1	4,028	0.02%
2020/12/02	0	0.00	3	36.95	37.45	-3	4,193	-0.07%
2020/12/01	4	37.98	3	37.68	37.60	1	4,159	0.02%
2020/11/30	2	39.15	0	0.00	38.85	2	4,119	0.05%
2020/11/27	1	38.65	0	0.00	38.70	1	4,081	0.02%
2020/11/26	30	37.55	31	37.97	38.45	-1	3,993	-0.03%
2020/11/25	10	36.10	11	36.69	36.85	-1	3,842	-0.03%
2020/11/24	5	34.55	10	34.55	35.15	-5	3,510	-0.14%
2020/11/23	10	33.73	2	33.95	33.95	8	3,344	0.24%
2020/11/16	0	0.00	2	32.90	32.25	-2	3,263	-0.06%
2020/11/12	1	32.00	0	0.00	31.95	1	3,257	0.03%
2020/11/11	1	32.90	0	0.00	32.90	1	3,205	0.03%
2020/10/19	1	31.30	0	0.00	31.35	1	3,285	0.03%
2020/10/05	0	0.00	6	30.97	31.30	-6	3,114	-0.19%
2020/09/25	0	0.00	4	30.73	30.45	-4	3,080	-0.13%
2020/09/24	0	0.00	3	31.50	30.65	-3	2,972	-0.10%
2020/09/23	1	32.50	0	0.00	32.25	1	2,879	0.03%
2020/09/22	1	32.80	2	32.70	32.70	-1	2,823	-0.04%
2020/09/18	21	34.02	34	34.11	34.35	-13	2,708	-0.48%
2020/09/17	19	33.73	12	33.77	34.45	7	2,603	0.27%
2020/09/16	0	0.00	7	33.09	33.30	-7	2,459	-0.28%
2020/09/15	1	31.55	2	31.48	31.30	-1	2,326	-0.04%
2020/09/14	3	31.98	0	0.00	31.95	3	2,295	0.13%
2020/09/11	8	33.54	2	34.30	32.15	6	2,227	0.27%
2020/09/10	0	0.00	55	32.03	32.00	-55	1,944	-2.83%
2020/09/08	5	31.53	1	31.60	31.25	4	1,870	0.21%
2020/09/07	56	33.80	6	33.52	32.80	50	1,799	2.78%
2020/09/03	13	30.59	13	30.84	30.70	0	1,575	0.00%
2020/09/02	16	30.59	0	0.00	31.00	16	1,534	1.04%
2020/08/31	0	0.00	2	29.98	29.85	-2	1,474	-0.14%
2020/08/27	0	0.00	1	29.40	29.05	-1	1,410	-0.07%
2020/08/13	1	28.65	0	0.00	28.80	1	1,195	0.08%
2020/08/12	1	29.70	4	29.41	29.15	-3	1,174	-0.26%
2020/08/11	7	30.56	16	30.09	29.80	-9	1,135	-0.79%
2020/08/10	0	0.00	1	29.40	29.40	-1	981	-0.10%
2020/08/06	4	26.50	0	0.00	26.45	4	880	0.45%
2020/07/22	0	0.00	1	25.65	25.60	-1	833	-0.12%
2020/07/15	0	0.00	1	24.40	24.50	-1	806	-0.12%
2020/07/13	2	25.00	0	0.00	25.05	2	791	0.25%
2020/06/23	0	0.00	1	25.05	25.10	-1	856	-0.12%
2020/06/03	10	25.60	1	25.60	25.55	9	1,204	0.75%
2020/05/29	1	24.95	0	0.00	24.65	1	1,195	0.08%
2020/05/28	1	25.25	0	0.00	25.30	1	1,178	0.08%
2020/05/14	0	0.00	0.4	23.85	23.85	-0.4	1,179	-0.03%
2020/05/07	0	0.00	1	24.50	24.65	-1	1,188	-0.08%
2020/04/30	0	0.00	1	23.85	24.00	-1	1,171	-0.09%
2020/04/29	0	0.00	3	23.30	23.30	-3	1,184	-0.25%
2020/04/27	4	22.35	4	22.70	22.65	0	1,244	0.00%
2020/04/24	1	22.20	1	22.60	22.00	0	1,238	0.00%
2020/04/20	0	0.00	3	23.35	23.40	-3	1,284	-0.23%
2020/04/09	0	0.00	2	22.45	22.10	-2	1,427	-0.14%
2020/04/08	3	22.07	0	0.00	22.30	3	1,448	0.21%
2020/04/07	0	0.00	10	21.45	21.45	-10	1,459	-0.69%
2020/03/30	0	22.60	0	0.00	21.25	0	1,518	0.00%
2020/03/25	5	21.90	0	0.00	21.75	5	1,509	0.33%
2020/03/19	15	17.13	0	0.00	17.15	15	1,537	0.98%
2020/03/17	0	0.00	45	21.12	20.90	-45	1,456	-3.09%
2020/03/11	2	28.50	2	28.50	28.20	0	1,280	0.00%
2020/03/09	1	28.70	0	0.00	28.20	1	1,257	0.08%
2020/02/20	1	30.20	0	0.00	30.20	1	1,240	0.08%
2020/02/19	1	29.90	2	29.98	30.15	-1	1,242	-0.08%
2020/02/18	0	0.00	1	29.75	29.95	-1	1,240	-0.08%
2020/02/17	0	29.50	0	0.00	29.35	0	1,241	0.00%
2020/02/13	0	29.40	0	0.00	29.20	0	1,241	0.00%
2020/02/12	1	29.00	0	0.00	29.30	1	1,241	0.08%
2020/02/11	1	29.20	0	0.00	29.30	1	1,236	0.08%
2020/01/31	5	30.95	5	30.35	31.70	0	1,161	0.00%
2020/01/30	0	0.00	1	30.40	30.50	-1	1,124	-0.09%
2020/01/16	4	32.88	0	0.00	32.80	4	1,074	0.37%
2020/01/15	0	0.00	13	32.20	32.40	-13	1,060	-1.23%
2020/01/14	0	0.00	1	32.55	32.50	-1	1,048	-0.10%
2020/01/13	11	32.61	0	0.00	32.10	11	1,034	1.06%
2020/01/03	2	31.68	0	0.00	31.60	2	919	0.22%
2019/12/31	0	0.00	5	31.60	31.50	-5	875	-0.57%
2019/12/30	1	31.35	16	31.40	31.70	-15	849	-1.77%
2019/12/27	0	0.00	1	30.90	30.85	-1	795	-0.13%
2019/12/26	0	0.00	7	30.39	30.30	-7	775	-0.90%
2019/12/19	0	0.00	1	31.00	31.00	-1	735	-0.14%
2019/12/18	0	0.00	1	31.15	31.15	-1	726	-0.14%
2019/12/17	8	30.75	1	31.05	31.05	7	710	0.99%
2019/12/16	23	30.77	2	30.85	30.90	21	674	3.11%
2019/12/12	0	0.00	2	28.75	28.60	-2	563	-0.36%
2019/12/11	0	0.00	1	28.50	28.35	-1	564	-0.18%
2019/12/09	1	28.00	0	0.00	28.20	1	565	0.18%
2019/12/03	1	27.60	0	0.00	28.00	1	592	0.17%
2019/12/02	1	27.70	0	0.00	27.60	1	602	0.17%
2019/11/27	0	0.00	1	28.90	28.90	-1	621	-0.16%
2019/11/18	5	27.35	10	27.43	27.50	-5	627	-0.80%
2019/11/15	0	0.00	9	27.40	27.40	-9	643	-1.40%
2019/11/08	1	29.00	0	0.00	28.75	1	737	0.14%
2019/11/04	0	0.00	3	28.60	28.30	-3	754	-0.40%
2019/10/28	0	0.00	1	28.60	28.35	-1	806	-0.12%
2019/09/05	1	28.70	0	0.00	28.20	1	952	0.11%
2019/09/04	5	28.20	0	0.00	28.30	5	944	0.53%
2019/09/03	0	0.00	2	27.85	27.80	-2	937	-0.21%
2019/08/30	0	0.00	2	27.25	27.05	-2	931	-0.21%
2019/08/23	9	26.60	0	0.00	26.50	9	937	0.96%
2019/08/22	2	26.85	0	0.00	26.70	2	939	0.21%
2019/08/21	5	26.85	0	0.00	26.90	5	951	0.53%
2019/08/19	0	0.00	1	26.80	26.85	-1	932	-0.11%
2019/08/15	5	26.64	1	26.60	26.50	4	918	0.44%
2019/08/13	0	0.00	5	28.32	28.35	-5	890	-0.56%
2019/08/02	1	30.00	0	0.00	29.90	1	892	0.11%
2019/07/19	0	0.00	18	31.13	31.15	-18	832	-2.16%
2019/06/28	0	0.00	0	31.00	31.00	0	897	0.00%
2019/06/25	0	0.00	5	31.13	31.05	-5	935	-0.53%
2019/06/19	1	31.60	1	31.35	31.40	0	974	0.00%
2019/06/11	0	0.00	1	31.05	30.80	-1	1,228	-0.08%
2019/06/06	0	0.00	1	31.20	31.15	-1	1,236	-0.08%
2019/05/31	0	0.00	2	31.00	31.00	-2	1,241	-0.16%
2019/05/30	3	31.00	0	0.00	30.90	3	1,252	0.24%
2019/05/29	2	31.30	10	31.17	31.10	-8	1,283	-0.62%
2019/05/28	1	30.95	0	0.00	31.90	1	1,287	0.08%
2019/05/17	2	30.05	0	0.00	29.90	2	1,428	0.14%
2019/05/16	0	0.00	2	29.85	29.90	-2	1,444	-0.14%
2019/05/09	0	0.00	2	30.30	30.25	-2	1,560	-0.13%
2019/05/02	5	30.95	0	0.00	30.90	5	1,741	0.29%
2019/04/26	0	0.00	2	30.15	30.15	-2	1,747	-0.11%
2019/04/17	0	0.00	4	30.65	30.80	-4	1,785	-0.22%
2019/04/12	0	0.00	2	30.70	30.70	-2	1,846	-0.11%
2019/04/10	0	31.75	0	0.00	31.70	0	1,801	0.00%
2019/04/09	10	32.13	0	0.00	32.10	10	1,781	0.56%
2019/03/26	0	0.00	1	32.80	32.80	-1	1,991	-0.05%
2019/03/20	2	33.40	0	0.00	33.25	2	1,958	0.10%
2019/03/18	1	34.05	0	0.00	34.10	1	1,888	0.05%
2019/03/14	0	0.00	1	32.85	32.85	-1	1,802	-0.06%
2019/03/13	0	0.00	1	32.95	32.85	-1	1,819	-0.05%
2019/03/05	7	32.93	0	0.00	33.00	7	1,977	0.35%
2019/03/04	0	0.00	1	32.90	33.00	-1	1,990	-0.05%
2019/02/25	0	0.00	21	32.80	32.70	-21	2,095	-1.00%
2019/02/20	20	32.45	0	0.00	32.35	20	2,091	0.96%
2019/02/19	11	32.31	11	32.62	32.25	0	2,107	0.00%
2019/02/14	6	31.50	0	0.00	31.45	6	2,362	0.25%
2019/01/30	0	0.00	1	32.50	32.30	-1	2,353	-0.04%
2019/01/29	5	32.30	0	0.00	32.10	5	2,364	0.21%
2018/12/26	1	31.50	3	31.17	31.00	-2	3,621	-0.06%
2018/12/24	0	0.00	4	31.84	31.70	-4	4,019	-0.10%
2018/12/22	17	31.88	11	32.54	32.00	6	4,175	0.14%
2018/12/21	0	0.00	1	30.50	30.55	-1	4,397	-0.02%
2018/12/20	0	0.00	3	30.20	30.20	-3	4,750	-0.06%
2018/12/19	1	31.00	3	30.32	30.40	-2	5,218	-0.04%
2018/12/12	2	31.85	0	0.00	31.60	2	6,823	0.03%
2018/12/07	0	0.00	2	31.80	31.85	-2	7,157	-0.03%
2018/12/05	1	32.60	0	0.00	32.55	1	7,288	0.01%
2018/12/03	0	0.00	11	33.33	33.35	-11	7,334	-0.15%
2018/11/30	0	0.00	1	31.35	32.55	-1	7,303	-0.01%
2018/11/28	10	32.15	0	0.00	32.15	10	7,251	0.14%
2018/11/23	1	32.45	0	0.00	32.30	1	7,153	0.01%
2018/11/21	2	33.60	3	33.45	33.55	-1	7,106	-0.01%
2018/11/20	3	33.75	0	0.00	33.75	3	7,098	0.04%
2018/11/19	0	0.00	3	34.30	34.05	-3	7,142	-0.04%
2018/11/16	3	34.55	0	0.00	34.30	3	7,224	0.04%
2018/11/15	2	34.05	2	35.00	35.00	0	7,199	0.00%
2018/11/14	16	34.80	15	33.97	34.70	1	7,090	0.01%
2018/11/06	0	0.00	3	33.60	33.20	-3	6,893	-0.04%
2018/11/05	13	33.98	3	33.50	33.50	10	6,873	0.15%
2018/11/02	1	34.60	17	34.09	33.60	-16	6,841	-0.23%
2018/11/01	17	33.25	1	33.70	33.20	16	6,788	0.24%
2018/10/30	1	32.30	2	32.65	32.95	-1	6,745	-0.01%
2018/10/29	1	31.90	8	32.04	32.10	-7	6,710	-0.10%
2018/10/26	2	31.65	0	0.00	31.20	2	6,671	0.03%
2018/10/24	3	33.85	2	34.25	33.90	1	6,592	0.02%
2018/10/19	2	35.40	4	35.20	35.35	-2	6,575	-0.03%
2018/10/18	3	36.18	1	36.10	36.10	2	6,551	0.03%
2018/10/16	3	37.00	2	37.00	36.20	1	6,460	0.02%
2018/10/12	0	0.00	3	36.37	37.20	-3	6,407	-0.05%
2018/10/11	12	36.19	36	35.81	35.45	-24	6,363	-0.38%
2018/10/09	5	39.45	0	0.00	39.15	5	6,285	0.08%
2018/10/08	2	39.65	5	40.00	39.70	-3	6,244	-0.05%
2018/10/05	13	40.72	0	0.00	39.90	13	6,184	0.21%
2018/10/04	16	41.51	2	41.55	41.50	14	6,058	0.23%
2018/10/03	11	42.69	19	42.20	40.80	-8	5,932	-0.13%
2018/10/02	8	44.06	2	44.35	43.70	6	5,675	0.11%
2018/10/01	12	44.80	2	44.18	44.85	10	5,602	0.18%
2018/09/28	9	46.98	29	45.82	45.10	-20	5,451	-0.37%
2018/09/27	36	46.88	13	46.56	46.60	23	5,147	0.45%
2018/09/26	26	46.01	65	46.55	46.90	-39	4,805	-0.81%
2018/09/25	119	45.57	107	45.55	46.40	12	4,335	0.28%	大買/大賣/
2018/09/21	79	41.97	92	41.85	42.30	-13	3,498	-0.37%
2018/09/20	17	39.61	28	39.54	39.80	-11	3,132	-0.35%
2018/09/19	15	39.08	0	0.00	38.65	15	2,957	0.51%
2018/09/17	2	38.08	3	38.28	38.00	-1	2,791	-0.04%
2018/09/14	0	0.00	2	36.08	36.40	-2	2,698	-0.07%
2018/09/13	25	36.51	23	36.77	36.75	2	2,680	0.07%
2018/09/12	2	35.70	3	35.93	36.10	-1	2,597	-0.04%
2018/09/11	1	33.75	2	33.90	34.00	-1	2,540	-0.04%
2018/09/10	15	34.38	15	34.65	33.95	0	2,706	0.00%
2018/09/07	3	36.05	0	0.00	34.85	3	2,729	0.11%
2018/09/05	0	0.00	3	35.50	35.20	-3	3,147	-0.10%
2018/09/04	0	0.00	2	34.95	34.85	-2	3,190	-0.06%
2018/08/31	0	0.00	2	35.95	35.70	-2	3,245	-0.06%
2018/08/29	2	35.80	0	0.00	35.80	2	3,298	0.06%
2018/08/23	0	0.00	6	36.56	37.40	-6	3,634	-0.17%
2018/08/21	0	0.00	3	34.38	34.75	-3	3,600	-0.08%
2018/08/15	1	36.00	0	0.00	35.85	1	3,712	0.03%
2018/08/13	1	37.00	0	0.00	36.75	1	3,833	0.03%
2018/08/08	1	38.80	5	38.65	38.20	-4	3,936	-0.10%
2018/08/02	0	0.00	1	37.90	37.55	-1	4,536	-0.02%
2018/07/30	6	38.41	0	0.00	38.25	6	4,957	0.12%
2018/07/26	1	37.65	1	37.80	38.50	0	5,470	0.00%
2018/07/25	0	0.00	2	36.83	36.85	-2	5,771	-0.03%
2018/07/20	2	35.80	0	0.00	35.05	2	6,820	0.03%
2018/07/18	5	36.68	0	0.00	36.55	5	7,800	0.06%
2018/07/17	0	0.00	2	39.35	39.10	-2	8,181	-0.02%
2018/07/10	2	38.53	0	0.00	38.50	2	9,545	0.02%
2018/07/09	0	0.00	1	39.50	39.25	-1	9,777	-0.01%
2018/07/06	1	37.80	0	0.00	38.85	1	10,006	0.01%
2018/07/05	10	38.80	1	38.40	37.65	9	10,533	0.09%
2018/07/04	2	38.65	0	0.00	38.55	2	11,356	0.02%
2018/07/02	0	0.00	1	39.10	39.15	-1	12,173	-0.01%
2018/06/28	5	38.50	2	38.45	38.30	3	13,707	0.02%
2018/06/27	0	0.00	4	38.70	38.45	-4	14,509	-0.03%
2018/06/26	3	37.43	0	0.00	37.90	3	14,969	0.02%
2018/06/25	5	39.29	7	39.20	38.60	-2	14,985	-0.01%
2018/06/22	10	40.43	0	0.00	40.35	10	14,959	0.07%
2018/06/20	2	40.83	0	0.00	41.05	2	14,944	0.01%
2018/06/19	0	0.00	2	43.33	41.90	-2	14,860	-0.01%
2018/06/15	1	41.30	5	41.72	41.35	-4	14,688	-0.03%
2018/06/14	3	42.45	11	43.00	41.80	-8	14,634	-0.05%
2018/06/13	8	42.33	10	43.03	43.00	-2	14,427	-0.01%
2018/06/12	7	40.61	1	40.60	40.55	6	14,155	0.04%
2018/06/11	0	0.00	8	41.15	41.50	-8	14,102	-0.06%
2018/06/08	4	41.05	0	0.00	40.60	4	14,092	0.03%
2018/06/04	1	41.70	1	42.10	41.65	0	13,996	0.00%
2018/06/01	7	41.44	12	41.44	41.45	-5	13,910	-0.04%
2018/05/31	16	40.84	8	40.50	40.00	8	13,811	0.06%
2018/05/30	8	40.98	3	40.80	40.80	5	13,763	0.04%
2018/05/29	1	41.65	2	41.90	41.80	-1	13,790	-0.01%
2018/05/28	15	40.90	20	40.70	41.50	-5	13,860	-0.04%
2018/05/23	0	0.00	8	42.46	41.65	-8	14,037	-0.06%
2018/05/22	0	0.00	4	42.55	42.60	-4	14,005	-0.03%
2018/05/21	0	0.00	6	42.48	42.35	-6	13,977	-0.04%
2018/05/17	1	41.10	1	41.15	41.00	0	13,925	0.00%
2018/05/16	1	41.70	0	0.00	41.55	1	13,931	0.01%
2018/05/15	19	42.29	8	42.14	41.90	11	14,067	0.08%
2018/05/14	1	39.20	1	39.75	39.85	0	13,964	0.00%
2018/05/11	11	39.81	25	39.82	39.20	-14	14,013	-0.10%
2018/05/10	10	39.89	6	39.85	39.05	4	14,003	0.03%
2018/05/09	10	40.27	2	40.55	40.50	8	13,898	0.06%
2018/05/08	2	39.68	5	39.25	39.35	-3	13,790	-0.02%
2018/05/07	2	40.20	0	0.00	39.50	2	13,729	0.01%
2018/05/04	20	39.53	24	39.80	39.50	-4	13,639	-0.03%
2018/05/03	36	38.42	51	38.40	38.85	-15	13,515	-0.11%
2018/05/02	20	41.06	9	41.54	40.35	11	13,210	0.08%
2018/04/30	27	44.96	29	45.24	44.80	-2	12,872	-0.02%
2018/04/27	27	42.54	43	42.98	43.95	-16	12,666	-0.13%
2018/04/26	35	46.07	42	46.27	42.60	-7	12,442	-0.06%
2018/04/25	18	48.02	41	47.77	47.30	-23	11,987	-0.19%
2018/04/24	110	50.04	105	50.52	48.55	5	11,725	0.04%	大買/大賣/
2018/04/23	112	48.16	116	47.63	50.00	-4	10,956	-0.04%	大買/大賣/
2018/04/20	55	46.59	111	46.55	45.75	-56	10,518	-0.53%	大賣/
2018/04/19	69	46.06	70	46.32	45.75	-1	10,238	-0.01%
2018/04/18	18	45.37	41	45.31	45.05	-23	9,880	-0.23%
2018/04/17	37	44.44	18	44.64	44.20	19	9,674	0.20%
2018/04/16	53	43.82	34	43.97	43.30	19	9,341	0.20%
2018/04/13	17	44.84	35	43.51	42.70	-18	9,143	-0.20%
2018/04/12	77	45.38	88	45.16	45.00	-11	8,970	-0.12%
2018/04/11	167	46.01	228	45.77	45.75	-61	8,742	-0.70%	大買/大賣/
2018/04/10	121	45.13	161	45.58	45.80	-40	8,194	-0.49%	大買/大賣/
2018/04/09	50	42.88	46	43.33	44.30	4	7,423	0.05%
2018/04/03	120	40.09	83	40.15	40.30	37	7,016	0.53%	大買/
2018/04/02	104	39.92	122	39.91	39.00	-18	6,619	-0.27%	大買/大賣/
2018/03/31	166	38.89	176	38.85	39.70	-10	6,123	-0.16%	大買/大賣/
2018/03/30	132	36.04	94	36.19	37.00	38	5,122	0.74%	大買/
2018/03/29	90	32.83	48	33.39	33.65	42	4,311	0.97%
2018/03/28	6	31.22	0	0.00	31.35	6	3,816	0.16%
2018/03/27	5	30.20	0	0.00	30.70	5	3,733	0.13%
2018/03/23	25	29.53	6	29.22	29.30	19	3,660	0.52%
2018/03/22	0	0.00	5	30.15	30.15	-5	3,617	-0.14%
2018/03/19	0	30.05	0	0.00	30.00	0	3,609	0.00%
2018/03/13	6	29.70	4	29.63	29.70	2	3,580	0.06%
2018/03/08	0	0.00	10	30.00	30.00	-10	3,559	-0.28%
2018/03/07	0	0.00	3	29.85	29.85	-3	3,561	-0.08%
2018/03/05	0	0.00	1	31.20	30.10	-1	3,595	-0.03%
2018/03/02	0	0.00	1	31.05	31.15	-1	3,556	-0.03%
2018/03/01	2	31.65	2	31.73	31.70	0	3,528	0.00%
2018/02/27	0	0.00	9	31.24	31.20	-9	3,427	-0.26%
2018/02/23	13	31.62	1	31.90	31.45	12	3,335	0.36%
2018/02/22	2	30.65	0	0.00	30.65	2	3,147	0.06%
2018/02/21	0	0.00	2	30.20	30.60	-2	3,131	-0.06%
2018/02/12	0	0.00	1	29.85	29.70	-1	3,099	-0.03%
2018/02/09	1	29.05	35	29.90	29.80	-34	3,090	-1.10%
2018/02/08	2	30.00	1	29.95	29.90	1	3,086	0.03%
2018/02/07	1	30.75	10	30.40	30.40	-9	3,048	-0.30%
2018/02/06	5	29.31	0	0.00	29.65	5	2,875	0.17%
2018/02/05	8	29.59	15	30.20	30.85	-7	2,706	-0.26%
2018/02/02	1	30.55	0	0.00	30.75	1	2,687	0.04%
2018/02/01	10	30.50	13	30.42	30.45	-3	2,709	-0.11%
2018/01/31	50	30.98	0	0.00	31.00	50	2,708	1.85%
2018/01/30	0	0.00	4	29.78	29.60	-4	2,567	-0.16%
2018/01/29	9	30.51	0	0.00	30.40	9	2,545	0.35%
2018/01/26	1	30.05	2	30.35	30.40	-1	2,522	-0.04%
2018/01/25	6	30.03	0	0.00	29.90	6	2,572	0.23%
2018/01/24	4	29.78	5	29.85	29.65	-1	2,502	-0.04%
2018/01/23	2	29.85	10	29.75	29.75	-8	2,470	-0.32%
2018/01/22	5	29.44	0	0.00	29.55	5	2,418	0.21%
2018/01/18	0	0.00	6	28.20	28.15	-6	2,366	-0.25%
2018/01/17	2	28.40	0	0.00	28.40	2	2,387	0.08%
2018/01/16	4	28.25	0	0.00	28.50	4	2,388	0.17%
2018/01/15	2	28.65	10	28.40	28.40	-8	2,398	-0.33%
2018/01/12	40	29.08	1	29.00	29.10	39	2,402	1.62%
2018/01/10	3	28.90	22	28.95	28.90	-19	2,392	-0.79%
2018/01/09	8	29.43	6	29.28	29.35	2	2,372	0.08%
2018/01/08	3	29.55	10	29.55	29.65	-7	2,358	-0.30%
2018/01/05	0	0.00	1	29.00	29.05	-1	2,311	-0.04%
2018/01/04	0	0.00	0.1	28.80	28.70	-0.1	2,287	0.00%
2018/01/03	4	29.43	3	29.25	28.95	1	2,282	0.04%
2018/01/02	0.1	28.70	0	0.00	28.70	0.1	2,234	0.00%