新光鋼 (2031)-永豐金-桃盛券商分點個股進出

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
49.70
漲跌
▲0.05
漲幅
+0.10%
成交量
279張
產業
上市鋼鐵類股
559人加入追蹤

立即追蹤
本地時間:13:30

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

新光鋼 (2031)籌碼相關－永豐金-桃盛券商分點個股進出

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-桃盛券商分點個股進出
永豐金-桃盛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
2024/11/27	0	50.50	0	0.00	49.90	0	1,018	0.00%
2024/11/26	0	0.00	1	50.80	50.90	-1	1,015	-0.10%
2024/11/21	0	49.70	0	0.00	49.95	0	1,036	0.00%
2024/11/20	0	50.20	0	0.00	49.90	0	1,048	0.00%
2024/11/18	0	0.00	1	49.80	50.20	-1	1,063	-0.09%
2024/11/14	0.1	49.10	1	49.00	49.10	-0.9	1,067	-0.08%
2024/11/12	2.1	49.90	0	0.00	49.75	2.1	1,068	0.20%
2024/11/11	0	51.10	0	0.00	50.80	0	1,064	0.00%
2024/11/08	0	52.15	60	52.10	51.50	-60	1,059	-5.66%
2024/11/06	0	54.00	0	0.00	53.10	0	1,167	0.00%
2024/10/30	1	55.60	0	0.00	55.50	1	1,252	0.08%
2024/10/29	0	56.00	0	0.00	55.80	0	1,276	0.00%
2024/10/17	0	59.00	0	0.00	58.60	0	1,454	0.00%
2024/10/15	0	0.00	2	57.30	57.30	-2	1,424	-0.14%
2024/10/09	0	0.00	1	58.70	59.20	-1	1,432	-0.07%
2024/10/07	0	0.00	13	61.30	61.40	-13	1,433	-0.91%
2024/09/30	3	60.87	0	0.00	60.40	3	1,449	0.21%
2024/09/27	0	0.00	0	60.20	60.60	0	1,446	0.00%
2024/09/26	0	58.50	0	0.00	58.60	0	1,447	0.00%
2024/09/25	0	0.00	0.1	58.60	58.90	-0.1	1,521	0.00%
2024/09/11	0	0.00	2	54.55	54.50	-2	2,023	-0.10%
2024/09/09	0	55.55	0	0.00	55.90	0	2,466	0.00%
2024/09/06	0	0.00	3	56.10	56.30	-3	2,473	-0.12%
2024/08/26	0	0.00	10	59.60	59.60	-10	2,525	-0.40%
2024/08/20	0	0.00	10	59.60	59.10	-10	2,546	-0.39%
2024/08/09	80	60.21	1	60.50	59.90	79	2,660	2.97%
2024/08/08	3	61.30	0.2	60.90	60.00	2.8	2,621	0.11%
2024/08/07	0	0.00	1	58.90	58.90	-1	2,526	-0.04%
2024/08/05	0	0.00	50	54.31	54.20	-50	2,502	-2.00%
2024/08/02	0	60.50	0	0.00	60.00	0	2,491	0.00%
2024/08/01	0	0.00	0	61.10	61.10	0	2,503	0.00%
2024/07/30	0	59.60	5.1	60.79	60.80	-5.1	2,496	-0.20%
2024/07/15	2	60.70	0	0.00	60.70	2	2,542	0.08%
2024/07/11	0.2	59.95	0	0.00	59.80	0.2	2,551	0.01%
2024/07/10	0.1	60.50	0	0.00	60.30	0.1	2,571	0.00%
2024/07/03	3	61.50	1	61.60	61.40	2	2,732	0.07%
2024/07/01	1	65.10	1	64.90	64.30	0	2,743	0.00%
2024/06/26	0	0.00	2	63.30	63.20	-2	2,631	-0.08%
2024/06/24	3	63.30	0	0.00	62.50	3	2,618	0.11%
2024/06/21	0	0.00	8	64.40	63.30	-8	2,616	-0.31%
2024/06/19	1	65.30	4	64.90	64.70	-3	2,578	-0.12%
2024/06/18	55	66.36	5	67.10	65.30	50	2,569	1.95%
2024/06/17	23	68.91	8.1	69.01	69.60	14.9	2,437	0.61%
2024/06/14	5	62.48	11	63.26	64.10	-6	2,147	-0.28%
2024/06/13	0	0.00	2	61.00	61.50	-2	2,115	-0.09%
2024/05/31	0	60.80	0	0.00	60.60	0	2,394	0.00%
2024/05/28	0	0.00	3	61.50	61.50	-3	2,610	-0.11%
2024/05/23	1	60.00	0	0.00	59.60	1	2,900	0.03%
2024/05/09	0.1	60.60	0	0.00	59.90	0.1	3,140	0.00%
2024/05/02	4	61.30	8	61.20	61.00	-4	3,052	-0.13%
2024/04/30	2	59.30	0	0.00	58.80	2	3,021	0.07%
2024/04/25	2	58.00	0	0.00	57.10	2	2,960	0.07%
2024/04/23	0	0.00	2	59.00	58.90	-2	2,971	-0.07%
2024/04/16	3	58.67	0	0.00	58.40	3	2,947	0.10%
2024/04/12	4	60.33	0	0.00	60.10	4	2,946	0.14%
2024/04/11	6	60.90	0	0.00	61.00	6	2,953	0.20%
2024/04/03	0	0.00	1	64.00	61.60	-1	2,821	-0.04%
2024/03/28	1	62.20	0	0.00	62.10	1	3,061	0.03%
2024/03/21	0	0.00	1	64.20	63.10	-1	4,125	-0.02%
2024/03/20	1	62.50	0	0.00	61.90	1	4,344	0.02%
2024/03/15	2	62.45	0.2	62.20	62.30	1.8	4,150	0.04%
2024/03/14	2	60.35	0	0.00	60.10	2	4,101	0.05%
2024/03/12	0	0.00	2	60.40	61.00	-2	4,081	-0.05%
2024/03/06	0	0.00	0.2	65.30	65.40	-0.2	3,983	0.00%
2024/03/04	0.1	68.20	0	0.00	66.20	0.1	3,929	0.00%
2024/03/01	1.1	66.59	0.2	66.40	66.80	0.9	3,824	0.02%
2024/02/27	0	0.00	1	65.00	64.80	-1	3,652	-0.03%
2024/02/26	2.1	64.21	5	65.52	65.60	-3	3,587	-0.08%
2024/02/23	1	62.80	0.1	62.20	62.80	0.9	3,454	0.03%
2024/02/19	0	0.00	3	61.17	61.80	-3	3,280	-0.09%
2024/02/16	3	58.93	0	0.00	59.80	3	3,237	0.09%
2024/02/05	0	0.00	0.1	57.01	57.50	-0.1	3,175	0.00%
2024/01/31	0	0.00	1.7	56.03	55.80	-1.7	3,152	-0.05%
2024/01/30	0	0.00	0.1	56.20	56.00	-0.1	3,143	0.00%
2024/01/25	0.5	55.90	0	0.00	55.90	0.5	3,107	0.02%
2024/01/24	0.3	56.10	0	0.00	55.40	0.3	3,099	0.01%
2024/01/11	2	54.30	0	0.00	54.50	2	2,987	0.07%
2024/01/09	0	0.00	1	55.50	55.40	-1	3,004	-0.03%
2024/01/05	1	58.00	0	0.00	57.50	1	2,971	0.03%
2024/01/03	0	0.00	3	56.70	56.40	-3	2,933	-0.10%
2024/01/02	5	57.58	0	0.00	57.30	5	2,907	0.17%
2023/12/28	1.2	59.30	2	59.00	58.20	-0.8	2,881	-0.03%
2023/12/27	0	0.00	5	60.78	60.60	-5	2,802	-0.18%
2023/12/26	8	60.61	7	60.79	60.30	1	2,746	0.04%
2023/12/25	4	61.55	0	0.00	60.50	4	2,710	0.15%
2023/12/22	3	61.50	5	60.80	60.60	-2	2,552	-0.08%
2023/12/21	5.1	61.11	7	60.67	61.70	-1.9	2,485	-0.08%
2023/12/20	2	60.10	9	59.58	60.10	-7	2,332	-0.30%
2023/12/19	23	58.95	26	58.14	60.10	-3	2,165	-0.14%
2023/12/18	29	57.58	23	57.73	58.00	6	1,870	0.32%
2023/12/15	9	55.89	12	56.27	56.40	-3	1,433	-0.21%
2023/12/11	3	51.40	0	0.00	51.50	3	1,211	0.25%
2023/11/29	5	49.84	1	49.85	49.85	4	1,133	0.35%
2023/11/20	0	0.00	1	48.65	48.60	-1	1,099	-0.09%
2023/09/21	0	0.00	1	49.35	49.20	-1	2,008	-0.05%
2023/09/20	1	50.00	0	0.00	50.00	1	2,000	0.05%
2023/09/13	20	47.80	0	0.00	47.70	20	1,995	1.00%
2023/09/08	0	0.00	5	47.55	47.75	-5	2,067	-0.24%
2023/08/30	2	46.15	0	0.00	46.25	2	2,213	0.09%
2023/08/17	3	46.95	0	0.00	47.00	3	2,523	0.12%
2023/08/11	0	0.00	5	49.60	49.55	-5	2,793	-0.18%
2023/08/09	1	51.00	1	52.50	51.00	0	2,751	0.00%
2023/08/08	1	51.90	1	52.30	51.90	0	2,717	0.00%
2023/08/07	1	51.80	1	51.40	51.80	0	2,700	0.00%
2023/08/02	0	0.00	5	50.50	50.60	-5	2,621	-0.19%
2023/07/31	4	48.60	5	48.41	48.65	-1	2,473	-0.04%
2023/07/28	0	0.00	2	47.70	47.85	-2	2,428	-0.08%
2023/07/27	0	0.00	2	47.60	47.40	-2	2,412	-0.08%
2023/07/26	0	0.00	2	46.75	46.80	-2	2,434	-0.08%
2023/07/20	2	46.25	0	0.00	45.95	2	2,801	0.07%
2023/07/19	5	44.80	0	0.00	44.65	5	3,110	0.16%
2023/07/11	2	43.45	0	0.00	43.25	2	3,773	0.05%
2023/07/06	0	0.00	1	45.10	45.00	-1	3,756	-0.03%
2023/07/05	22	46.69	0	0.00	46.50	22	3,749	0.59%
2023/07/04	15	47.00	0	0.00	46.90	15	3,755	0.40%
2023/07/03	18	46.75	4	46.90	46.75	14	3,751	0.37%
2023/06/30	4	46.25	0	0.00	46.30	4	3,769	0.11%
2023/06/28	4	46.35	0	0.00	46.20	4	3,778	0.11%
2023/06/26	1	46.80	0	0.00	46.55	1	3,809	0.03%
2023/06/16	0	0.00	5	47.21	47.55	-5	3,975	-0.13%
2023/06/13	5	46.45	0	0.00	46.70	5	4,041	0.12%
2023/06/08	0	0.00	1	49.40	48.80	-1	3,977	-0.03%
2023/06/07	1	49.05	0	0.00	49.05	1	3,985	0.03%
2023/06/05	0	0.00	5	48.55	48.20	-5	3,966	-0.13%
2023/06/02	5	47.60	0	0.00	47.70	5	3,930	0.13%
2023/05/23	0	0.00	5	48.74	49.50	-5	3,834	-0.13%
2023/05/22	19	46.87	14	47.04	47.20	5	3,703	0.14%
2023/05/16	0	0.00	1	45.50	45.50	-1	3,378	-0.03%
2023/05/09	0	0.00	5	44.85	44.75	-5	3,377	-0.15%
2023/05/03	0	0.00	70	47.30	47.20	-70	3,391	-2.06%
2023/04/27	15	48.70	0.5	49.45	49.65	14.5	3,416	0.42%
2023/04/26	0	0.00	5	47.95	47.95	-5	3,343	-0.15%
2023/04/25	0	0.00	8	48.99	48.20	-8	3,305	-0.24%
2023/04/24	152	51.15	161	51.67	49.80	-9	3,135	-0.29%	大買/大賣/
2023/04/21	54	51.33	24	51.19	53.60	30	2,823	1.06%
2023/04/17	18	46.56	18	46.95	47.00	0	2,185	0.00%
2023/04/14	2	45.00	0	0.00	44.70	2	2,142	0.09%
2023/04/12	50	45.88	0	0.00	45.60	50	2,162	2.31%
2023/04/11	0	45.30	1	44.90	44.95	-1	2,188	-0.04%
2023/04/10	0	46.70	0	0.00	45.75	0	2,190	0.00%
2023/04/06	1	47.70	0	0.00	47.75	1	2,206	0.05%
2023/03/30	0	0.00	1	47.30	47.50	-1	2,418	-0.04%
2023/03/29	1	47.60	0	0.00	47.65	1	2,498	0.04%
2023/03/23	1	48.55	0	0.00	48.00	1	2,648	0.04%
2023/03/21	0	0.00	10	47.40	47.50	-10	2,725	-0.37%
2023/03/13	1	44.85	1	45.15	45.50	0	2,555	0.00%
2023/03/10	1	44.85	1	44.95	45.15	0	2,546	0.00%
2023/03/03	0	45.50	0	0.00	45.15	0	2,549	0.00%
2023/01/30	0	0.00	9	46.27	46.60	-9	2,314	-0.39%
2023/01/17	1	44.45	1	44.95	45.30	0	2,270	0.00%
2023/01/16	0	44.60	0	0.00	44.15	0	2,237	0.00%
2023/01/12	1	44.60	0	0.00	44.85	1	2,243	0.04%
2023/01/11	0	0.00	1	44.05	43.80	-1	2,195	-0.05%
2023/01/10	0.1	43.50	0	0.00	43.50	0.1	2,173	0.00%
2023/01/04	0	0.00	1	43.30	43.50	-1	2,150	-0.05%
2022/12/30	1	42.40	0	0.00	42.90	1	2,126	0.05%
2022/12/28	0.1	43.25	0	0.00	43.50	0.1	2,077	0.00%
2022/12/22	1	43.30	2	43.45	44.25	-1	1,970	-0.05%
2022/12/21	1	42.75	0	0.00	41.55	1	1,821	0.05%
2022/12/20	3	41.60	3	41.80	40.35	0	1,741	0.00%
2022/12/16	1	42.20	11	42.19	42.00	-10	1,698	-0.59%
2022/12/13	1	42.10	0	0.00	41.70	1	1,483	0.07%
2022/12/09	0	0.00	5	39.12	39.25	-5	1,357	-0.37%
2022/12/07	5	38.80	0	0.00	37.85	5	1,363	0.37%
2022/11/25	0	0.00	10	37.30	37.25	-10	1,502	-0.67%
2022/11/23	0	0.00	40	37.17	37.00	-40	1,473	-2.72%
2022/11/16	0	0.00	14	37.83	37.35	-14	1,476	-0.95%
2022/11/15	14	37.49	0	0.00	37.50	14	1,428	0.98%
2022/11/11	7	34.40	3	34.25	34.05	4	1,302	0.31%
2022/11/10	3	34.35	0	0.00	34.40	3	1,308	0.23%
2022/11/08	0.2	35.90	0	0.00	35.75	0.2	1,401	0.01%
2022/11/03	0.1	34.25	0	0.00	34.50	0.1	1,509	0.01%
2022/10/18	0	0.00	1	35.00	35.15	-1	1,805	-0.06%
2022/09/29	1	34.00	0	0.00	33.95	1	1,925	0.05%
2022/09/26	0	0.00	30	34.40	34.45	-30	2,027	-1.48%
2022/09/22	0	0.00	1	36.65	36.80	-1	2,065	-0.05%
2022/09/16	0	0.00	1	39.10	38.85	-1	2,104	-0.05%
2022/09/15	1	39.00	0	0.00	39.15	1	2,134	0.05%
2022/09/07	3	38.28	3	38.30	36.30	0	2,193	0.00%
2022/08/16	1	39.30	1	40.00	39.30	0	2,309	0.00%
2022/08/11	0.5	36.95	0	0.00	36.80	0.5	2,251	0.02%
2022/08/03	5	36.44	5	36.10	35.20	0	2,871	0.00%
2022/07/29	0	0.00	1	35.20	35.20	-1	2,869	-0.03%
2022/07/28	0.2	35.00	0	0.00	34.85	0.2	2,938	0.01%
2022/07/12	1	33.15	0	0.00	32.90	1	3,854	0.03%
2022/07/05	0	0.00	1	39.30	39.30	-1	4,714	-0.02%
2022/07/04	10	38.45	2	38.40	38.45	8	4,741	0.17%
2022/06/23	0	0.00	1	40.55	40.20	-1	5,563	-0.02%
2022/06/22	1	41.55	0	0.00	40.60	1	5,704	0.02%
2022/06/21	0.1	41.95	0	0.00	42.35	0.1	5,876	0.00%
2022/06/20	0	0.00	11	42.52	41.50	-11	5,941	-0.19%
2022/06/17	0.1	44.20	0	0.00	44.15	0.1	5,929	0.00%
2022/06/15	0.1	47.10	0	0.00	46.55	0.1	5,954	0.00%
2022/06/13	0	0.00	2	48.15	47.25	-2	6,048	-0.03%
2022/06/08	1	50.40	0	0.00	50.30	1	6,283	0.02%
2022/06/07	1	50.40	0	0.00	50.70	1	6,319	0.02%
2022/06/06	2	49.75	0	0.00	50.30	2	6,345	0.03%
2022/05/27	5	49.85	5	49.70	49.70	0	6,570	0.00%
2022/05/24	0.5	48.25	0	0.00	48.15	0.5	6,930	0.01%
2022/05/20	2	49.05	0	0.00	48.65	2	6,929	0.03%
2022/05/16	0.1	49.50	0	0.00	48.90	0.1	6,957	0.00%
2022/05/13	4	50.20	4	49.71	49.70	0	6,918	0.00%
2022/05/12	2	52.00	3	50.60	50.00	-1	6,906	-0.01%
2022/05/11	10.2	54.97	0	0.00	52.40	10.2	6,732	0.15%
2022/05/09	0	0.00	1	58.70	58.00	-1	6,529	-0.02%
2022/05/06	1	61.00	2	61.00	60.40	-1	6,495	-0.02%
2022/05/05	1	62.30	0	0.00	62.40	1	6,448	0.02%
2022/05/04	0	0.00	1	62.00	62.00	-1	6,383	-0.02%
2022/04/27	4	63.30	10	64.80	65.00	-6	6,252	-0.10%
2022/04/26	6	65.65	0	0.00	65.10	6	6,193	0.10%
2022/04/25	3	67.70	3	66.10	66.10	0	6,069	0.00%
2022/04/22	2	69.80	0	0.00	69.40	2	5,992	0.03%
2022/04/20	2	69.70	0	0.00	71.40	2	5,912	0.03%
2022/04/19	1	73.00	0	0.00	72.40	1	5,733	0.02%
2022/04/15	1	75.40	0	0.00	75.50	1	5,535	0.02%
2022/04/14	2	75.00	8	74.66	74.80	-6	5,271	-0.11%
2022/04/13	1	71.90	6	71.83	71.20	-5	4,961	-0.10%
2022/04/12	0	0.00	2	70.70	70.70	-2	4,847	-0.04%
2022/04/11	7	70.49	2	70.20	69.80	5	4,768	0.10%
2022/04/08	2	68.75	1	69.20	69.20	1	4,625	0.02%
2022/04/07	6	70.88	4	71.38	67.90	2	4,547	0.04%
2022/04/06	47	71.11	86	71.74	70.80	-39	4,326	-0.90%
2022/04/01	15	68.82	0	0.00	69.50	15	4,057	0.37%
2022/03/31	40	68.30	24	67.83	67.80	16	3,960	0.40%
2022/03/30	1	64.60	0	0.00	67.40	1	3,881	0.03%
2022/03/29	3	66.40	0	0.00	66.00	3	3,843	0.08%
2022/03/28	0	0.00	8	66.70	67.90	-8	3,778	-0.21%
2022/03/25	0	0.00	2	67.30	68.00	-2	3,716	-0.05%
2022/03/24	8	66.43	5	66.96	66.00	3	3,626	0.08%
2022/03/23	1	63.60	2	64.50	65.30	-1	3,518	-0.03%
2022/03/21	0	0.00	1	63.80	63.30	-1	3,357	-0.03%
2022/03/18	1	62.90	0	0.00	62.00	1	3,338	0.03%
2022/03/17	1	62.50	0	0.00	62.40	1	3,326	0.03%
2022/03/16	1	63.30	0	0.00	62.30	1	3,272	0.03%
2022/03/14	0	0.00	9	64.66	66.20	-9	3,167	-0.28%
2022/03/11	5	63.70	0	0.00	63.80	5	3,076	0.16%
2022/03/08	0	0.00	2	61.35	59.50	-2	2,944	-0.07%
2022/03/07	0	0.00	8	61.68	62.10	-8	2,860	-0.28%
2022/03/04	0	0.00	1	62.90	62.50	-1	2,805	-0.04%
2022/03/03	0	0.00	4	62.63	63.00	-4	2,793	-0.14%
2022/03/02	5	63.54	1	62.60	62.70	4	2,778	0.14%
2022/03/01	12	64.67	1	62.50	63.00	11	2,739	0.40%
2022/02/25	1	61.30	17	61.47	62.00	-16	2,577	-0.62%
2022/02/22	8	59.48	0	0.00	59.50	8	2,466	0.32%
2022/02/21	2	61.00	1	61.90	60.30	1	2,430	0.04%
2022/02/18	1	59.10	0	0.00	58.90	1	2,301	0.04%
2022/02/16	5	58.20	0	0.00	57.80	5	2,322	0.22%
2022/02/14	2	58.00	0	0.00	58.90	2	2,375	0.08%
2022/02/10	0	0.00	10	57.60	58.10	-10	2,341	-0.43%
2022/02/09	0	0.00	4	57.00	57.00	-4	2,462	-0.16%
2022/01/25	0.1	52.20	0	0.00	51.90	0.1	2,543	0.00%
2022/01/19	0.1	54.00	0	0.00	53.70	0.1	2,646	0.00%
2022/01/18	0.1	54.70	0	0.00	54.50	0.1	2,664	0.00%
2022/01/14	4	54.00	0	0.00	54.20	4	2,793	0.14%
2022/01/11	4	55.10	0	0.00	55.10	4	2,789	0.14%
2022/01/03	3	57.60	0	0.00	57.50	3	2,898	0.10%
2021/12/30	1	58.20	0	0.00	58.20	1	2,921	0.03%
2021/12/24	0.1	59.30	0	0.00	59.00	0.1	3,096	0.00%
2021/12/23	2	60.15	0	0.00	60.00	2	3,119	0.06%
2021/12/22	0	0.00	3	60.00	59.60	-3	3,094	-0.10%
2021/12/21	2	58.80	10	59.90	59.90	-8	3,097	-0.26%
2021/12/17	0	0.00	10	59.10	58.80	-10	3,019	-0.33%
2021/12/10	0	0.00	0.1	57.50	57.50	-0.1	2,985	0.00%
2021/12/08	0	0.00	1	58.70	58.70	-1	3,077	-0.03%
2021/11/24	2	59.10	11	59.03	58.80	-9	3,404	-0.26%
2021/11/22	1	55.70	3	56.20	56.60	-2	3,586	-0.06%
2021/11/18	0.2	57.00	0	0.00	56.70	0.2	3,716	0.00%
2021/11/17	0	0.00	1	57.10	57.10	-1	3,795	-0.03%
2021/11/09	0	0.00	2	59.50	59.50	-2	4,171	-0.05%
2021/11/08	2	60.50	0	0.00	60.00	2	4,194	0.05%
2021/11/02	1	57.60	0	0.00	57.60	1	4,284	0.02%
2021/10/29	4.1	57.56	0	0.00	58.20	4.1	4,348	0.09%
2021/10/26	2	57.40	4	57.60	57.60	-2	4,697	-0.04%
2021/10/25	0	0.00	2	56.80	56.80	-2	4,777	-0.04%
2021/10/22	2	55.50	1	55.20	55.20	1	4,893	0.02%
2021/10/08	1	57.20	0	0.00	57.20	1	6,758	0.01%
2021/10/06	0.1	59.00	0	0.00	57.60	0.1	7,411	0.00%
2021/10/01	0	0.00	6	60.62	59.50	-6	8,220	-0.07%
2021/09/29	0.1	61.50	0	0.00	60.70	0.1	9,439	0.00%
2021/09/28	2	62.00	2	61.50	61.50	0	10,946	0.00%
2021/09/27	0	0.00	1	63.20	62.50	-1	11,719	-0.01%
2021/09/23	0	0.00	2	62.40	62.00	-2	13,703	-0.01%
2021/09/22	3	62.50	0	0.00	62.20	3	14,889	0.02%
2021/09/17	1	63.80	0	0.00	65.00	1	15,482	0.01%
2021/09/13	2	67.00	0	0.00	66.80	2	17,518	0.01%
2021/09/10	4	65.65	0	0.00	66.10	4	17,588	0.02%
2021/09/08	2	65.10	0	0.00	64.20	2	17,830	0.01%
2021/09/07	1	66.30	0	0.00	65.40	1	17,941	0.01%
2021/09/06	0	0.00	0.1	67.50	66.30	-0.1	18,054	0.00%
2021/09/03	2	67.10	0	0.00	66.80	2	18,234	0.01%
2021/09/01	4	69.65	3	69.37	69.40	1	18,473	0.01%
2021/08/31	0	0.00	2	71.40	70.30	-2	18,592	-0.01%
2021/08/30	0	0.00	10	69.50	69.60	-10	18,777	-0.05%
2021/08/26	3	73.30	3	69.27	69.00	0	19,337	0.00%
2021/08/25	2	65.70	10	66.34	67.10	-8	19,534	-0.04%
2021/08/24	0.1	65.50	3	65.90	66.30	-2.9	19,780	-0.01%
2021/08/23	13	65.22	10	65.50	65.80	3	20,561	0.01%
2021/08/20	4	62.78	2	63.20	63.20	2	21,093	0.01%
2021/08/19	9	64.18	6	64.73	63.20	3	21,520	0.01%
2021/08/18	1	64.80	1	65.30	67.00	0	21,600	0.00%
2021/08/17	7	67.30	12	66.75	64.50	-5	21,796	-0.02%
2021/08/16	6	69.13	54	71.57	68.40	-48	22,036	-0.22%
2021/08/12	0	0.00	6	73.20	74.10	-6	22,842	-0.03%
2021/08/11	82	73.68	2	71.50	71.50	80	23,280	0.34%
2021/08/10	0	0.00	2	73.40	72.50	-2	23,465	-0.01%
2021/08/09	5	75.30	0	0.00	75.80	5	23,677	0.02%
2021/08/06	3	74.40	1	73.70	73.70	2	23,956	0.01%
2021/08/05	1	75.80	4	75.40	74.20	-3	24,359	-0.01%
2021/08/04	24	76.60	0	0.00	76.10	24	24,634	0.10%
2021/08/03	1	76.50	0	0.00	76.80	1	25,439	0.00%
2021/08/02	31	77.20	10	77.00	77.50	21	26,084	0.08%
2021/07/30	8	76.43	20	77.38	75.80	-12	26,449	-0.05%
2021/07/29	3	73.00	0	0.00	75.00	3	27,183	0.01%
2021/07/28	2	73.00	8	72.11	72.50	-6	27,871	-0.02%
2021/07/27	5	74.40	1	72.10	72.10	4	28,415	0.01%
2021/07/26	3.5	76.01	2	75.10	74.70	1.5	29,154	0.01%
2021/07/23	11	72.65	12	73.83	73.80	-1	29,831	0.00%
2021/07/22	5	71.28	0	0.00	71.70	5	30,155	0.02%
2021/07/21	8	75.65	1	75.00	73.30	7	30,639	0.02%
2021/07/20	14	78.41	13	78.02	76.80	1	30,768	0.00%
2021/07/19	23	77.30	11	77.03	79.40	12	30,883	0.04%
2021/07/16	2	74.00	0	0.00	74.00	2	31,277	0.01%
2021/07/15	25	74.77	22	74.55	74.80	3	31,829	0.01%
2021/07/14	3	74.40	12	72.73	72.00	-9	31,954	-0.03%
2021/07/13	7	76.89	4	76.90	75.60	3	32,305	0.01%
2021/07/12	5	82.20	13	82.33	81.20	-8	32,626	-0.02%
2021/07/09	3	82.61	3	81.67	81.10	0	33,246	0.00%
2021/07/08	7	84.84	10	83.18	83.60	-3	34,034	-0.01%
2021/07/07	26	84.24	57	84.18	84.00	-31	33,763	-0.09%
2021/07/06	10	87.85	67	89.36	87.80	-57	33,327	-0.17%
2021/07/05	106	89.19	41	89.73	85.80	65	32,680	0.20%	大買/
2021/07/02	11	85.22	76	86.57	86.60	-65	31,335	-0.21%
2021/07/01	14	80.11	21	78.40	78.80	-7	30,621	-0.02%
2021/06/30	47	81.81	57	81.51	79.80	-10	30,088	-0.03%
2021/06/29	44	79.61	54	79.54	80.20	-10	28,815	-0.03%
2021/06/28	10	72.68	13	73.71	74.30	-3	27,622	-0.01%
2021/06/25	2	67.60	0	0.00	67.60	2	26,994	0.01%
2021/06/24	2	67.50	2	66.65	66.80	0	26,720	0.00%
2021/06/23	10	70.52	21	69.07	65.60	-11	26,441	-0.04%
2021/06/22	76	68.88	60	68.90	69.50	16	25,722	0.06%
2021/06/21	0	0.00	1	63.20	63.20	-1	24,893	0.00%
2021/06/18	0	0.00	2	64.20	64.30	-2	24,773	-0.01%
2021/06/17	2	66.60	0	0.00	64.70	2	24,687	0.01%
2021/06/16	8	66.40	0	0.00	64.30	8	24,501	0.03%
2021/06/15	2	66.00	0	0.00	65.80	2	24,374	0.01%
2021/06/09	1	63.60	3	63.90	63.60	-2	23,966	-0.01%
2021/06/08	2	66.55	0	0.00	65.50	2	23,840	0.01%
2021/06/07	3	63.00	29	63.75	65.20	-26	23,766	-0.11%
2021/06/04	1	66.30	0	0.00	66.30	1	23,647	0.00%
2021/06/03	23	68.30	2	67.35	66.70	21	23,600	0.09%
2021/06/02	20	67.52	14	66.58	67.00	6	23,249	0.03%
2021/06/01	5	62.80	21	64.61	65.60	-16	22,815	-0.07%
2021/05/31	27	68.16	23	67.22	64.20	4	22,585	0.02%
2021/05/28	18	63.72	13	63.75	64.40	5	21,715	0.02%
2021/05/27	62	60.68	102.1	59.41	58.60	-40.1	21,116	-0.19%	大賣/
2021/05/26	100	57.75	0	0.00	57.80	100	20,697	0.48%
2021/05/25	18	58.18	1	59.30	56.80	17	20,585	0.08%
2021/05/24	3	59.90	2	59.75	58.80	1	20,330	0.00%
2021/05/21	3	59.40	36	57.56	60.70	-33	20,101	-0.16%
2021/05/20	3	59.50	0	0.00	57.20	3	19,706	0.02%
2021/05/19	65	57.85	1	60.90	61.70	64	19,174	0.33%
2021/05/18	0	0.00	16	53.66	56.10	-16	18,723	-0.09%
2021/05/17	1	51.10	0	0.00	51.00	1	18,450	0.01%
2021/05/14	44	57.04	43	60.87	56.60	1	18,170	0.01%
2021/05/13	34	59.39	5	59.58	60.20	29	17,761	0.16%
2021/05/12	2	67.80	3	65.10	65.10	-1	17,309	-0.01%
2021/05/11	21	77.00	6	75.22	72.30	15	16,971	0.09%
2021/05/10	35	78.62	35	79.67	80.20	0	16,146	0.00%
2021/05/07	27	72.90	11	74.56	75.80	16	15,440	0.10%
2021/05/06	24	77.28	26	76.77	73.90	-2	14,956	-0.01%
2021/05/05	42	74.94	38	75.24	74.60	4	13,962	0.03%
2021/05/04	18	72.10	28	69.21	69.30	-10	13,185	-0.08%
2021/05/03	36	79.85	38	79.22	72.60	-2	12,523	-0.02%
2021/04/29	31	79.63	167	79.01	80.50	-136	11,674	-1.16%	大賣/鉅額交易
2021/04/28	42	71.61	28	71.74	73.20	14	10,831	0.13%
2021/04/27	39	70.35	52	70.37	70.60	-13	10,422	-0.12%
2021/04/26	32	64.93	50	65.29	66.50	-18	9,804	-0.18%
2021/04/23	58	60.46	44	60.10	60.50	14	9,449	0.15%
2021/04/22	27	60.13	129	63.97	59.30	-102	9,050	-1.13%	大賣/鉅額交易
2021/04/21	31	57.73	13	58.53	58.90	18	8,305	0.22%
2021/04/20	22	53.19	4	55.08	56.70	18	7,636	0.24%
2021/04/19	12	54.42	17	55.37	55.00	-5	7,276	-0.07%
2021/04/16	15	52.80	14	53.56	53.00	1	6,608	0.02%
2021/04/15	51	51.83	46	52.00	52.00	5	5,951	0.08%
2021/04/14	13	47.64	17	47.54	48.00	-4	5,075	-0.08%
2021/04/13	0	0.00	6	45.17	44.65	-6	4,123	-0.15%
2021/04/12	6	45.05	11	45.17	44.60	-5	4,101	-0.12%
2021/04/09	0	0.00	1	43.50	43.30	-1	3,980	-0.03%
2021/04/07	0	0.00	6	42.01	42.00	-6	3,813	-0.16%
2021/04/06	2	41.80	9	41.46	41.95	-7	3,846	-0.18%
2021/03/29	1	39.50	0	0.00	39.35	1	3,761	0.03%
2021/03/24	0	0.00	8	38.85	38.80	-8	4,457	-0.18%
2021/03/19	2	39.05	0	0.00	39.05	2	4,517	0.04%
2021/03/18	8	39.30	40	39.30	39.35	-32	4,556	-0.70%
2021/03/16	14	39.24	0	0.00	38.95	14	5,185	0.27%
2021/03/15	0	0.00	4	40.30	40.80	-4	5,090	-0.08%
2021/03/11	11	40.05	1	40.25	39.95	10	5,153	0.19%
2021/03/10	0	0.00	13	40.56	41.15	-13	5,110	-0.25%
2021/03/09	25	39.61	10	40.17	39.40	15	4,971	0.30%
2021/03/08	0	0.00	1	39.05	39.20	-1	4,807	-0.02%
2021/03/04	0	0.00	1	39.95	39.65	-1	4,933	-0.02%
2021/03/03	0	0.00	1	39.00	39.15	-1	4,974	-0.02%
2021/03/02	0	0.00	5	38.42	38.55	-5	5,172	-0.10%
2021/02/26	6	39.19	5	40.16	39.30	1	5,475	0.02%
2021/02/25	4	39.68	11	39.95	39.70	-7	5,626	-0.12%
2021/02/24	10	39.50	0	0.00	38.80	10	5,682	0.18%
2021/02/23	25	40.21	27	40.07	39.80	-2	5,640	-0.04%
2021/02/22	1	39.20	26	39.11	39.00	-25	5,517	-0.45%
2021/02/19	1	37.70	0	0.00	37.75	1	5,449	0.02%
2021/02/18	15	37.90	0	0.00	37.85	15	5,430	0.28%
2021/02/17	1	36.50	5	36.00	36.40	-4	5,390	-0.07%
2021/02/05	0	0.00	10	35.95	35.70	-10	5,386	-0.19%
2021/02/04	0	0.00	11	35.40	35.50	-11	5,428	-0.20%
2021/01/27	5	34.50	0	0.00	34.75	5	5,411	0.09%
2021/01/22	1	35.45	1	35.70	35.45	0	5,375	0.00%
2021/01/21	5	34.10	45	34.55	34.25	-40	5,375	-0.74%
2021/01/20	10	35.20	5	34.40	34.10	5	5,396	0.09%
2021/01/19	0	0.00	5	36.05	35.85	-5	5,413	-0.09%
2021/01/18	0	0.00	1	35.70	35.95	-1	5,390	-0.02%
2021/01/15	1	35.05	3	35.13	35.05	-2	5,355	-0.04%
2021/01/14	6	36.02	1	35.90	36.10	5	5,286	0.09%
2021/01/12	6	36.87	6	37.30	37.00	0	5,156	0.00%
2021/01/11	1	38.75	0	0.00	38.65	1	5,091	0.02%
2021/01/08	2	39.03	2	39.00	38.90	0	5,080	0.00%
2021/01/06	20	40.09	29	40.14	39.35	-9	5,041	-0.18%
2021/01/04	15	39.30	0	0.00	39.65	15	4,893	0.31%
2020/12/30	5	40.29	20	40.82	39.70	-15	4,898	-0.31%
2020/12/29	17	40.07	2	40.30	39.80	15	4,849	0.31%
2020/12/23	0	0.00	6	39.20	39.70	-6	4,672	-0.13%
2020/12/22	20	41.66	20	41.16	40.30	0	4,695	0.00%
2020/12/21	28	40.92	23	41.08	40.75	5	4,377	0.11%
2020/12/18	1	38.05	0	0.00	39.10	1	4,170	0.02%
2020/12/17	2	38.10	0	0.00	38.20	2	4,148	0.05%
2020/12/16	3	38.23	0	0.00	38.20	3	4,175	0.07%
2020/12/14	0	0.00	2	38.40	38.55	-2	4,332	-0.05%
2020/12/11	2	40.65	7	38.60	38.70	-5	4,395	-0.11%
2020/12/10	11	40.73	13	40.43	41.00	-2	4,124	-0.05%
2020/12/09	1	38.25	0	0.00	37.80	1	3,814	0.03%
2020/12/08	0	0.00	3	37.90	38.20	-3	4,061	-0.07%
2020/12/07	1	38.80	6	39.20	38.55	-5	4,055	-0.12%
2020/12/04	5	38.60	0	0.00	38.80	5	4,018	0.12%
2020/12/02	1	37.60	6	37.48	37.45	-5	4,193	-0.12%
2020/12/01	1	37.55	9	37.58	37.60	-8	4,159	-0.19%
2020/11/30	2	39.70	5	39.08	38.85	-3	4,119	-0.07%
2020/11/27	2	38.58	5	38.34	38.70	-3	4,081	-0.07%
2020/11/26	8	38.40	10	37.79	38.45	-2	3,993	-0.05%
2020/11/25	17	37.24	16	37.22	36.85	1	3,842	0.03%
2020/11/24	20	34.86	6	34.94	35.15	14	3,510	0.40%
2020/11/23	2	33.83	0	0.00	33.95	2	3,344	0.06%
2020/11/16	0	0.00	10	32.32	32.25	-10	3,263	-0.31%
2020/11/13	10	32.60	0	0.00	32.80	10	3,252	0.31%
2020/11/12	3	31.80	0	0.00	31.95	3	3,257	0.09%
2020/11/04	2	32.05	0	0.00	31.75	2	3,433	0.06%
2020/11/02	3	31.20	0	0.00	31.85	3	3,425	0.09%
2020/10/29	0	0.00	17	31.85	32.20	-17	3,392	-0.50%
2020/10/28	1	32.85	2	32.65	32.65	-1	3,371	-0.03%
2020/10/27	30	32.92	13	32.67	32.70	17	3,335	0.51%
2020/10/26	2	31.40	0	0.00	31.45	2	3,271	0.06%
2020/10/16	1	30.90	0	0.00	30.90	1	3,292	0.03%
2020/10/14	3	32.90	5	32.66	32.50	-2	3,245	-0.06%
2020/10/12	2	32.83	0	0.00	32.75	2	3,232	0.06%
2020/10/08	0	0.00	6	32.28	32.35	-6	3,208	-0.19%
2020/10/07	0	0.00	1	32.65	32.60	-1	3,196	-0.03%
2020/10/06	0	0.00	6	31.99	32.50	-6	3,159	-0.19%
2020/09/30	6	31.00	0	0.00	30.85	6	3,113	0.19%
2020/09/24	1	31.05	0	0.00	30.65	1	2,972	0.03%
2020/09/23	1	31.85	0	0.00	32.25	1	2,879	0.03%
2020/09/21	0	0.00	10	34.00	33.25	-10	2,760	-0.36%
2020/09/18	1	34.40	0	0.00	34.35	1	2,708	0.04%
2020/09/17	1	34.50	1	33.45	34.45	0	2,603	0.00%
2020/09/16	0	0.00	5	33.40	33.30	-5	2,459	-0.20%
2020/09/14	3	32.37	2	32.05	31.95	1	2,295	0.04%
2020/09/11	19	33.52	25	32.72	32.15	-6	2,227	-0.27%
2020/09/07	8	33.45	0	0.00	32.80	8	1,799	0.44%
2020/09/02	0	0.00	1	30.30	31.00	-1	1,534	-0.07%
2020/08/27	0	0.00	1	29.35	29.05	-1	1,410	-0.07%
2020/08/25	1	29.15	0	0.00	29.15	1	1,347	0.07%
2020/08/20	0	0.00	1	27.20	27.40	-1	1,331	-0.08%
2020/08/11	7	30.45	12	29.64	29.80	-5	1,135	-0.44%
2020/08/10	21	28.61	20	29.00	29.40	1	981	0.10%
2020/08/05	0	0.00	3	26.40	26.75	-3	881	-0.34%
2020/07/30	0	0.00	1	26.25	26.85	-1	889	-0.11%
2020/07/29	0	0.00	3	25.70	25.95	-3	899	-0.33%
2020/07/27	1	25.85	0	0.00	25.80	1	882	0.11%
2020/07/24	1	26.50	0	0.00	26.40	1	875	0.11%
2020/07/23	1	26.00	0	0.00	26.00	1	832	0.12%
2020/06/23	10	25.10	0	0.00	25.10	10	856	1.17%
2020/06/22	10	25.30	0	0.00	25.30	10	870	1.15%
2020/06/18	1	25.55	0	0.00	25.50	1	918	0.11%
2020/05/25	1	24.10	15	23.80	24.20	-14	1,182	-1.18%
2020/05/22	2	24.00	0	0.00	23.95	2	1,183	0.17%
2020/05/05	0	0.00	6	25.05	24.95	-6	1,184	-0.51%
2020/04/28	0	0.00	20	22.68	22.80	-20	1,213	-1.65%
2020/04/27	0	0.00	3	22.65	22.65	-3	1,244	-0.24%
2020/04/15	50	23.20	50	23.20	23.20	0	1,395	0.00%
2020/04/14	0	0.00	1	22.45	22.50	-1	1,399	-0.07%
2020/04/13	11	22.18	10	22.15	22.15	1	1,403	0.07%
2020/04/09	62	22.10	60	22.10	22.10	2	1,427	0.14%
2020/04/06	44	21.35	70	21.25	21.35	-26	1,501	-1.73%
2020/03/23	1	19.80	10	19.05	19.70	-9	1,479	-0.61%
2020/03/19	10	17.20	40	17.10	17.15	-30	1,537	-1.95%
2020/03/17	42	21.39	0	0.00	20.90	42	1,456	2.88%
2020/03/16	40	23.51	42	23.54	23.20	-2	1,390	-0.14%
2020/03/13	1	24.05	0	0.00	24.10	1	1,365	0.07%
2020/03/12	1	26.60	0	0.00	26.70	1	1,304	0.08%
2020/03/09	1	28.75	0	0.00	28.20	1	1,257	0.08%
2020/02/27	6	29.88	0	0.00	29.25	6	1,266	0.47%
2020/02/25	1	29.40	0	0.00	29.50	1	1,245	0.08%
2020/02/14	1	29.55	0	0.00	29.50	1	1,245	0.08%
2020/02/13	0	0.00	1	29.35	29.20	-1	1,241	-0.08%
2020/02/10	1	29.10	0	0.00	28.80	1	1,235	0.08%
2020/02/07	16	30.00	0	0.00	29.55	16	1,225	1.31%
2020/02/03	1	30.60	0	0.00	31.15	1	1,187	0.08%
2020/01/30	0	0.00	30	31.10	30.50	-30	1,124	-2.67%
2020/01/16	0	0.00	30	32.80	32.80	-30	1,074	-2.79%
2020/01/14	0	0.00	35	32.55	32.50	-35	1,048	-3.34%
2020/01/13	0	0.00	4	32.50	32.10	-4	1,034	-0.39%
2020/01/10	0	0.00	1	31.30	31.35	-1	965	-0.10%
2020/01/03	0	0.00	2	31.30	31.60	-2	919	-0.22%
2019/12/31	5	31.70	0	0.00	31.50	5	875	0.57%
2019/12/30	1	32.05	0	0.00	31.70	1	849	0.12%
2019/12/19	0	0.00	2	31.00	31.00	-2	735	-0.27%
2019/12/16	2	30.90	0	0.00	30.90	2	674	0.30%
2019/12/13	2	28.90	1	29.55	29.80	1	614	0.16%
2019/12/10	0	0.00	2	28.35	28.40	-2	563	-0.35%
2019/11/28	0	28.50	0	0.00	28.45	0	617	0.00%
2019/11/27	0	0.00	1	29.25	28.90	-1	621	-0.16%
2019/11/06	1	28.85	0	0.00	28.60	1	741	0.13%
2019/11/04	5	28.30	0	0.00	28.30	5	754	0.66%
2019/10/21	0	0.00	5	29.50	29.25	-5	869	-0.58%
2019/10/15	4	28.20	0	0.00	28.25	4	921	0.43%
2019/10/04	5	28.25	0	0.00	28.20	5	972	0.51%
2019/10/03	5	28.60	0	0.00	28.60	5	974	0.51%
2019/10/02	5	28.90	0	0.00	28.90	5	980	0.51%
2019/09/26	5	29.10	0	0.00	29.00	5	975	0.51%
2019/09/20	5	28.65	4	28.75	28.70	1	956	0.10%
2019/09/05	5	28.55	0	0.00	28.20	5	952	0.53%
2019/08/23	1	26.50	0	0.00	26.50	1	937	0.11%
2019/08/14	5	28.40	0	0.00	27.90	5	888	0.56%
2019/08/13	1	28.30	0	0.00	28.35	1	890	0.11%
2019/08/02	5	29.95	0	0.00	29.90	5	892	0.56%
2019/08/01	20	30.60	0	0.00	30.60	20	887	2.25%
2019/07/31	10	30.70	0	0.00	30.75	10	886	1.13%
2019/06/28	10	31.05	0	0.00	31.00	10	897	1.11%
2019/06/27	10	31.10	0	0.00	31.10	10	907	1.10%
2019/06/26	5	31.05	0	0.00	31.00	5	927	0.54%
2019/06/25	15	31.13	0	0.00	31.05	15	935	1.60%
2019/06/14	0	0.00	4	31.05	31.00	-4	1,100	-0.36%
2019/06/11	0	0.00	0	30.80	30.80	0	1,228	0.00%
2019/06/10	0	0.00	4	31.05	31.00	-4	1,229	-0.33%
2019/05/20	0	0.00	1	31.00	30.70	-1	1,438	-0.07%
2019/04/26	1	30.25	0	0.00	30.15	1	1,747	0.06%
2019/04/24	0	0.00	1	30.75	30.60	-1	1,759	-0.06%
2019/04/19	1	30.50	0	0.00	30.55	1	1,765	0.06%
2019/04/15	0	0.00	3	30.90	31.20	-3	1,821	-0.16%
2019/04/12	20	30.98	0	0.00	30.70	20	1,846	1.08%
2019/04/11	0	0.00	1	31.50	31.50	-1	1,814	-0.06%
2019/04/10	1	31.90	0	0.00	31.70	1	1,801	0.06%
2019/03/21	1	33.55	0	0.00	33.55	1	1,984	0.05%
2019/03/20	1	33.20	8	33.30	33.25	-7	1,958	-0.36%
2019/03/19	8	33.90	0	0.00	33.90	8	1,903	0.42%
2019/03/15	53	33.31	63	33.59	33.80	-10	1,858	-0.54%
2019/03/14	0	0.00	21	33.05	32.85	-21	1,802	-1.17%
2019/02/27	1	32.40	0	0.00	32.40	1	2,056	0.05%
2019/02/21	1	32.70	0	0.00	32.35	1	2,084	0.05%
2019/01/24	0	0.00	10	31.95	31.75	-10	2,469	-0.40%
2019/01/15	0	0.00	2	30.80	30.80	-2	2,732	-0.07%
2019/01/10	21	31.19	0	0.00	31.30	21	2,894	0.73%
2019/01/09	1	31.80	0	0.00	31.55	1	2,931	0.03%
2019/01/08	2	31.33	0	0.00	31.65	2	2,978	0.07%
2019/01/03	20	30.68	1	30.80	30.60	19	3,196	0.59%
2018/12/22	3	32.03	2	32.33	32.00	1	4,175	0.02%
2018/12/19	3	30.40	5	30.37	30.40	-2	5,218	-0.04%
2018/12/13	0	0.00	10	31.80	31.65	-10	6,666	-0.15%
2018/12/05	0	0.00	2	32.70	32.55	-2	7,288	-0.03%
2018/12/04	0	0.00	1	33.70	33.20	-1	7,306	-0.01%
2018/11/30	0	0.00	2	32.20	32.55	-2	7,303	-0.03%
2018/11/29	0	0.00	1	32.55	32.00	-1	7,271	-0.01%
2018/11/28	0	0.00	13	31.75	32.15	-13	7,251	-0.18%
2018/11/26	6	32.21	55	31.73	32.60	-49	7,229	-0.68%
2018/11/23	1	33.30	2	32.30	32.30	-1	7,153	-0.01%
2018/11/22	11	33.66	4	33.51	33.10	7	7,104	0.10%
2018/11/21	3	33.70	0	0.00	33.55	3	7,106	0.04%
2018/11/20	1	33.90	1	33.75	33.75	0	7,098	0.00%
2018/11/19	6	34.22	0	0.00	34.05	6	7,142	0.08%
2018/11/16	2	34.55	1	34.30	34.30	1	7,224	0.01%
2018/11/15	2	34.40	51	34.03	35.00	-49	7,199	-0.68%
2018/11/14	56	34.57	4	34.73	34.70	52	7,090	0.73%
2018/11/13	2	32.03	0	0.00	32.50	2	6,940	0.03%
2018/11/12	15	32.27	1	32.70	32.15	14	6,896	0.20%
2018/11/09	1	32.90	0	0.00	32.85	1	6,888	0.01%
2018/11/08	2	33.90	0	0.00	33.70	2	6,882	0.03%
2018/11/05	1	33.65	1	33.50	33.50	0	6,873	0.00%
2018/11/01	1	33.35	1	33.20	33.20	0	6,788	0.00%
2018/10/26	2	32.55	1	31.20	31.20	1	6,671	0.01%
2018/10/25	0	0.00	8	31.96	32.00	-8	6,643	-0.12%
2018/10/24	3	34.10	2	33.98	33.90	1	6,592	0.02%
2018/10/23	0	0.00	11	35.05	35.00	-11	6,544	-0.17%
2018/10/19	2	35.40	1	35.35	35.35	1	6,575	0.02%
2018/10/18	3	35.52	12	35.81	36.10	-9	6,551	-0.14%
2018/10/17	5	36.62	11	36.02	35.95	-6	6,503	-0.09%
2018/10/16	11	37.02	7	36.23	36.20	4	6,460	0.06%
2018/10/12	11	35.80	1	37.05	37.20	10	6,407	0.16%
2018/10/11	52	35.75	27	35.73	35.45	25	6,363	0.39%
2018/10/09	11	39.60	11	39.47	39.15	0	6,285	0.00%
2018/10/05	65	40.09	2	40.60	39.90	63	6,184	1.02%
2018/10/04	8	40.89	2	41.55	41.50	6	6,058	0.10%
2018/10/03	183	43.52	4	42.46	40.80	179	5,932	3.02%	大買/鉅額交易
2018/10/02	23	44.45	0	0.00	43.70	23	5,675	0.41%
2018/10/01	8	45.18	3	44.40	44.85	5	5,602	0.09%
2018/09/28	5	45.86	159	45.35	45.10	-154	5,451	-2.83%	大賣/鉅額交易
2018/09/27	34	46.92	25	46.17	46.60	9	5,147	0.17%
2018/09/26	8	46.18	22	46.04	46.90	-14	4,805	-0.29%
2018/09/25	33	44.74	206	45.31	46.40	-173	4,335	-3.99%	大賣/鉅額交易
2018/09/21	90	41.89	36	41.52	42.30	54	3,498	1.54%
2018/09/20	54	39.79	21	39.33	39.80	33	3,132	1.05%
2018/09/19	32	38.92	10	38.94	38.65	22	2,957	0.74%
2018/09/18	8	38.25	0	0.00	38.50	8	2,880	0.28%
2018/09/17	0	0.00	6	38.37	38.00	-6	2,791	-0.21%
2018/09/14	5	36.31	1	36.10	36.40	4	2,698	0.15%
2018/09/13	11	36.70	6	36.57	36.75	5	2,680	0.19%
2018/09/12	24	35.38	21	35.79	36.10	3	2,597	0.12%
2018/09/11	0	0.00	4	34.00	34.00	-4	2,540	-0.16%
2018/09/07	16	35.40	12	35.05	34.85	4	2,729	0.15%
2018/09/06	1	34.90	0	0.00	34.70	1	2,879	0.03%
2018/09/05	0	0.00	1	35.00	35.20	-1	3,147	-0.03%
2018/09/03	1	34.80	0	0.00	34.80	1	3,222	0.03%
2018/08/28	3	35.90	2	35.85	35.80	1	3,362	0.03%
2018/08/27	3	36.37	0	0.00	36.40	3	3,462	0.09%
2018/08/23	3	36.53	4	37.39	37.40	-1	3,634	-0.03%
2018/08/17	0	0.00	1	35.60	35.00	-1	3,649	-0.03%
2018/08/16	1	35.30	0	0.00	35.20	1	3,678	0.03%
2018/08/15	2	36.50	0	0.00	35.85	2	3,712	0.05%
2018/08/13	2	36.80	1	37.80	36.75	1	3,833	0.03%
2018/08/10	1	38.25	0	0.00	38.20	1	3,843	0.03%
2018/08/09	10	38.45	0	0.00	38.45	10	3,880	0.26%
2018/08/03	1	37.55	1	38.00	38.00	0	4,383	0.00%
2018/08/02	4	37.58	0	0.00	37.55	4	4,536	0.09%
2018/07/31	2	38.50	2	38.25	38.20	0	4,835	0.00%
2018/07/30	1	38.50	2	38.25	38.25	-1	4,957	-0.02%
2018/07/27	1	37.95	0	0.00	38.20	1	5,125	0.02%
2018/07/26	0	0.00	1	38.50	38.50	-1	5,470	-0.02%
2018/07/25	1	36.75	4	36.50	36.85	-3	5,771	-0.05%
2018/07/18	2	36.90	2	37.00	36.55	0	7,800	0.00%
2018/07/17	3	39.10	0	0.00	39.10	3	8,181	0.04%
2018/07/16	2	39.00	0	0.00	38.70	2	8,410	0.02%
2018/07/13	0	0.00	3	38.50	38.50	-3	8,730	-0.03%
2018/07/10	21	38.61	1	38.50	38.50	20	9,545	0.21%
2018/07/05	0	0.00	5	38.40	37.65	-5	10,533	-0.05%
2018/06/26	5	38.15	0	0.00	37.90	5	14,969	0.03%
2018/06/22	0	0.00	3	40.55	40.35	-3	14,959	-0.02%
2018/06/21	0	0.00	2	41.40	40.70	-2	14,952	-0.01%
2018/06/20	14	41.21	12	41.96	41.05	2	14,944	0.01%
2018/06/19	2	42.90	1	42.00	41.90	1	14,860	0.01%
2018/06/15	2	41.60	2	41.50	41.35	0	14,688	0.00%
2018/06/14	2	42.45	2	42.98	41.80	0	14,634	0.00%
2018/06/13	3	43.02	0	0.00	43.00	3	14,427	0.02%
2018/06/12	10	40.75	2	40.50	40.55	8	14,155	0.06%
2018/06/11	20	40.64	0	0.00	41.50	20	14,102	0.14%
2018/06/04	3	42.12	24	42.12	41.65	-21	13,996	-0.15%
2018/06/01	1	41.55	0	0.00	41.45	1	13,910	0.01%
2018/05/31	1	40.20	0	0.00	40.00	1	13,811	0.01%
2018/05/28	2	40.88	0	0.00	41.50	2	13,860	0.01%
2018/05/24	0	0.00	1	41.80	41.80	-1	13,877	-0.01%
2018/05/22	11	42.65	11	42.77	42.60	0	14,005	0.00%
2018/05/21	2	42.63	11	42.51	42.35	-9	13,977	-0.06%
2018/05/18	10	41.74	21	41.29	41.95	-11	13,920	-0.08%
2018/05/17	5	41.00	5	42.20	41.00	0	13,925	0.00%
2018/05/16	12	41.61	12	41.73	41.55	0	13,931	0.00%
2018/05/15	9	42.24	15	42.46	41.90	-6	14,067	-0.04%
2018/05/14	15	39.29	8	39.88	39.85	7	13,964	0.05%
2018/05/11	36	39.78	11	40.80	39.20	25	14,013	0.18%
2018/05/10	3	40.00	0	0.00	39.05	3	14,003	0.02%
2018/05/09	0	0.00	2	40.98	40.50	-2	13,898	-0.01%
2018/05/08	1	39.80	2	39.60	39.35	-1	13,790	-0.01%
2018/05/07	8	39.77	6	39.42	39.50	2	13,729	0.01%
2018/05/04	8	39.74	8	39.69	39.50	0	13,639	0.00%
2018/05/03	5	38.00	5	38.15	38.85	0	13,515	0.00%
2018/05/02	10	41.19	9	43.02	40.35	1	13,210	0.01%
2018/04/30	7	44.96	6	44.95	44.80	1	12,872	0.01%
2018/04/27	2	43.33	2	43.88	43.95	0	12,666	0.00%
2018/04/26	10	43.77	10	44.91	42.60	0	12,442	0.00%
2018/04/25	8	48.14	9	48.13	47.30	-1	11,987	-0.01%
2018/04/24	65	49.83	58	49.22	48.55	7	11,725	0.06%
2018/04/23	45	47.61	8	47.43	50.00	37	10,956	0.34%
2018/04/20	14	46.61	29	46.65	45.75	-15	10,518	-0.14%
2018/04/19	21	45.94	14	45.95	45.75	7	10,238	0.07%
2018/04/18	11	45.07	19	45.32	45.05	-8	9,880	-0.08%
2018/04/17	85	44.33	8	44.34	44.20	77	9,674	0.80%
2018/04/16	4	43.40	2	44.95	43.30	2	9,341	0.02%
2018/04/13	85	43.20	17	44.55	42.70	68	9,143	0.74%
2018/04/12	18	45.60	15	45.39	45.00	3	8,970	0.03%
2018/04/11	4	45.99	13	44.49	45.75	-9	8,742	-0.10%
2018/04/10	20	46.98	16	46.45	45.80	4	8,194	0.05%
2018/04/09	15	43.22	21	43.47	44.30	-6	7,423	-0.08%
2018/04/03	32	39.99	24	39.96	40.30	8	7,016	0.11%
2018/04/02	11	40.26	67	40.75	39.00	-56	6,619	-0.85%
2018/03/31	63	38.70	59	39.43	39.70	4	6,123	0.07%
2018/03/30	32	36.20	21	35.91	37.00	11	5,122	0.21%
2018/03/29	14	32.77	11	33.38	33.65	3	4,311	0.07%
2018/03/28	2	31.08	10	31.20	31.35	-8	3,816	-0.21%
2018/03/27	20	30.65	0	0.00	30.70	20	3,733	0.54%
2018/03/21	10	29.95	0	0.00	30.00	10	3,598	0.28%
2018/03/20	50	29.94	0	0.00	29.85	50	3,598	1.39%
2018/03/16	1	29.80	11	29.92	30.15	-10	3,608	-0.28%
2018/03/15	2	30.00	0	0.00	29.90	2	3,603	0.06%
2018/03/13	10	29.65	0	0.00	29.70	10	3,580	0.28%
2018/03/12	0	0.00	4	29.70	29.50	-4	3,579	-0.11%
2018/03/09	0	0.00	20	30.10	30.00	-20	3,547	-0.56%
2018/03/08	1	29.95	0	0.00	30.00	1	3,559	0.03%
2018/03/05	4	30.80	0	0.00	30.10	4	3,595	0.11%
2018/03/02	6	31.15	6	31.25	31.15	0	3,556	0.00%
2018/02/27	0	0.00	3	31.40	31.20	-3	3,427	-0.09%
2018/02/23	3	31.90	9	31.94	31.45	-6	3,335	-0.18%
2018/02/22	4	30.65	4	30.65	30.65	0	3,147	0.00%
2018/02/21	0	0.00	2	30.75	30.60	-2	3,131	-0.06%
2018/02/12	0	0.00	2	29.75	29.70	-2	3,099	-0.06%
2018/02/09	2	29.80	1	29.75	29.80	1	3,090	0.03%
2018/02/07	1	31.00	0	0.00	30.40	1	3,048	0.03%
2018/02/06	2	30.00	2	29.50	29.65	0	2,875	0.00%
2018/02/05	1	31.00	0	0.00	30.85	1	2,706	0.04%
2018/02/02	2	30.80	0	0.00	30.75	2	2,687	0.07%
2018/01/30	0	0.00	10	29.60	29.60	-10	2,567	-0.39%
2018/01/26	0	0.00	10	30.20	30.40	-10	2,522	-0.40%
2018/01/24	5	29.80	1	29.70	29.65	4	2,502	0.16%
2018/01/22	5	29.55	0	0.00	29.55	5	2,418	0.21%
2018/01/17	0	0.00	21	28.30	28.40	-21	2,387	-0.88%
2018/01/08	0	0.00	1	29.55	29.65	-1	2,358	-0.04%
2018/01/04	0	0.00	1	28.75	28.70	-1	2,287	-0.04%
2018/01/03	1	29.15	0	0.00	28.95	1	2,282	0.04%