新光鋼 (2031)-永豐金-永康券商分點個股進出

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
45.25
漲跌
▲0.05
漲幅
+0.11%
成交量
416張
產業
上市鋼鐵類股
559人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-永康券商分點個股進出

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-永康券商分點個股進出
永豐金-永康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
2024/12/13	4	46.30	0	0.00	46.60	4	972	0.41%
2024/12/11	4	48.50	0	0.00	48.10	4	959	0.42%
2024/12/10	1	49.75	0	0.00	49.85	1	944	0.11%
2024/12/09	0	0.00	1	50.30	49.55	-1	954	-0.10%
2024/12/06	0	0.00	5	49.83	49.75	-5	958	-0.52%
2024/12/05	1	49.40	0	0.00	49.55	1	959	0.10%
2024/11/26	1	51.00	1	50.70	50.90	0	1,015	0.00%
2024/11/25	1	50.70	0	0.00	50.70	1	1,018	0.10%
2024/11/22	0	0.00	1	50.70	50.40	-1	1,032	-0.10%
2024/11/21	0	0.00	1	49.90	49.95	-1	1,036	-0.10%
2024/11/19	1	50.20	0	0.00	50.30	1	1,053	0.09%
2024/11/18	1	49.75	0	0.00	50.20	1	1,063	0.09%
2024/11/15	0	0.00	1	49.80	49.65	-1	1,066	-0.09%
2024/11/13	1	50.10	0	0.00	49.85	1	1,064	0.09%
2024/11/12	8	49.80	0	0.00	49.75	8	1,068	0.75%
2024/11/08	8	51.80	0	0.00	51.50	8	1,059	0.75%
2024/11/04	1	55.10	0	0.00	55.10	1	1,184	0.08%
2024/10/25	0	0.00	0	57.50	57.40	0	1,355	0.00%
2024/09/30	0	0.00	4	61.10	60.40	-4	1,449	-0.28%
2024/09/27	0	0.00	1	59.70	60.60	-1	1,446	-0.07%
2024/09/19	0	0.00	1	57.30	57.30	-1	1,624	-0.06%
2024/09/18	1	56.90	1	56.80	56.70	0	1,655	0.00%
2024/09/13	1	55.90	0	0.00	55.80	1	1,749	0.06%
2024/09/12	0	0.00	2	55.20	55.20	-2	1,808	-0.11%
2024/09/11	6	54.62	0	0.00	54.50	6	2,023	0.30%
2024/09/03	2	58.85	0	0.00	58.60	2	2,499	0.08%
2024/08/29	0	0.00	1	59.50	59.60	-1	2,510	-0.04%
2024/08/26	1	60.00	0	0.00	59.60	1	2,525	0.04%
2024/08/23	1	59.30	1	59.30	59.30	0	2,526	0.00%
2024/08/22	2	59.70	1	59.70	59.60	1	2,552	0.04%
2024/08/21	0	0.00	1	59.60	59.30	-1	2,547	-0.04%
2024/08/19	3	59.30	0	0.00	59.10	3	2,562	0.12%
2024/08/16	1	59.40	1	59.70	59.30	0	2,566	0.00%
2024/08/14	2	59.60	1	59.80	59.50	1	2,632	0.04%
2024/08/08	0	0.00	3	61.20	60.00	-3	2,621	-0.11%
2024/08/01	0	0.00	2	60.70	61.10	-2	2,503	-0.08%
2024/07/31	1	60.20	2	60.65	59.80	-1	2,497	-0.04%
2024/07/30	2	60.40	3	60.10	60.80	-1	2,496	-0.04%
2024/07/23	1	58.90	0	0.00	59.00	1	2,538	0.04%
2024/07/19	0	0.00	2	60.80	59.80	-2	2,536	-0.08%
2024/07/12	0	0.00	1	60.90	60.70	-1	2,558	-0.04%
2024/07/11	4	59.70	0	0.00	59.80	4	2,551	0.16%
2024/07/09	4	59.90	0	0.00	60.40	4	2,580	0.16%
2024/07/08	4	60.70	0	0.00	60.70	4	2,590	0.15%
2024/07/05	2	61.60	0	0.00	61.40	2	2,607	0.08%
2024/07/04	0	0.00	3	62.10	62.00	-3	2,654	-0.11%
2024/07/02	0	0.00	1	64.10	64.10	-1	2,717	-0.04%
2024/07/01	7	64.93	1	65.30	64.30	6	2,743	0.22%
2024/06/28	1	64.00	0	0.00	64.00	1	2,677	0.04%
2024/06/27	3	63.37	0	0.00	63.50	3	2,626	0.11%
2024/06/25	2	62.60	4	62.78	63.10	-2	2,631	-0.08%
2024/06/24	2	62.80	1	63.10	62.50	1	2,618	0.04%
2024/06/21	3	64.40	4	64.73	63.30	-1	2,616	-0.04%
2024/06/20	7	64.93	6	65.27	64.80	1	2,589	0.04%
2024/06/19	13	65.00	13	65.09	64.70	0	2,578	0.00%
2024/06/18	30	66.45	23.3	66.36	65.30	6.7	2,569	0.26%
2024/06/17	3.3	68.66	9	67.13	69.60	-5.7	2,437	-0.23%
2024/06/14	1	63.80	0	0.00	64.10	1	2,147	0.05%
2024/06/03	2	60.50	0	0.00	60.80	2	2,362	0.08%
2024/05/31	1	60.40	1	60.70	60.60	0	2,394	0.00%
2024/05/28	2	61.05	2	60.95	61.50	0	2,610	0.00%
2024/05/24	1	60.00	2	59.95	60.00	-1	2,751	-0.04%
2024/05/23	3	59.80	2	59.65	59.60	1	2,900	0.03%
2024/05/22	0	0.00	1	60.90	60.70	-1	2,994	-0.03%
2024/05/21	1	60.40	4	60.93	60.60	-3	3,027	-0.10%
2024/05/20	11	61.76	8	62.11	60.60	3	3,064	0.10%
2024/05/17	9	61.59	9	61.48	61.30	0	3,039	0.00%
2024/05/16	6	61.10	1	61.11	60.90	5	3,074	0.16%
2024/05/15	2	61.45	2	61.50	61.40	0	3,093	0.00%
2024/05/13	2	60.60	2	61.05	60.90	0	3,126	0.00%
2024/05/10	7	60.30	9	60.48	60.70	-2	3,146	-0.06%
2024/05/09	2	61.00	1	61.40	59.90	1	3,140	0.03%
2024/05/08	6	61.23	6	61.25	61.00	0	3,127	0.00%
2024/05/06	2	60.65	1	60.90	60.50	1	3,074	0.03%
2024/05/03	2	60.85	2	61.15	61.30	0	3,063	0.00%
2024/04/26	3	57.40	6	57.40	57.50	-3	2,963	-0.10%
2024/04/25	2	58.25	1	59.00	57.10	1	2,960	0.03%
2024/04/24	1	58.70	0	0.00	58.70	1	2,940	0.03%
2024/04/23	1	59.00	0	0.00	58.90	1	2,971	0.03%
2024/04/22	0	59.40	0	0.00	58.70	0	2,976	0.00%
2024/04/19	6	60.15	7	60.20	59.50	-1	2,969	-0.03%
2024/04/18	12	60.33	12	60.28	60.20	0	2,951	0.00%
2024/04/17	7	59.14	6	59.28	59.20	1	2,937	0.03%
2024/04/16	4	58.98	7	58.89	58.40	-3	2,947	-0.10%
2024/04/15	5	60.40	8	60.68	60.00	-3	2,937	-0.10%
2024/04/12	4	60.63	2	60.85	60.10	2	2,946	0.07%
2024/04/11	1	60.80	0	0.00	61.00	1	2,953	0.03%
2024/04/10	4	62.80	1	65.20	61.70	3	2,937	0.10%
2024/04/09	1	64.40	0.3	64.90	64.40	0.7	2,904	0.02%
2024/04/08	0	0.00	1	62.20	61.80	-1	2,827	-0.04%
2024/04/03	8	62.94	9	62.71	61.60	-1	2,821	-0.04%
2024/04/02	0	0.00	2	61.60	61.10	-2	2,828	-0.07%
2024/04/01	5	61.50	4	61.50	61.20	1	2,879	0.03%
2024/03/29	2	61.60	0	0.00	61.50	2	2,917	0.07%
2024/03/28	3	62.83	3.1	62.99	62.10	-0.1	3,061	0.00%
2024/03/27	8	62.75	12	62.90	62.90	-4	3,124	-0.13%
2024/03/26	11	63.08	10	63.44	62.60	1	3,272	0.03%
2024/03/25	13	63.18	11	63.28	63.00	2	3,412	0.06%
2024/03/22	5	63.96	8	63.99	63.90	-3	3,691	-0.08%
2024/03/21	20	63.71	20	63.29	63.10	0	4,125	0.00%
2024/03/20	11	62.40	6	62.28	61.90	5	4,344	0.12%
2024/03/19	1	65.10	1	64.30	64.60	0	4,273	0.00%
2024/03/18	1	63.30	1	62.90	63.00	0	4,223	0.00%
2024/03/15	1	61.70	1	62.00	62.30	0	4,150	0.00%
2024/03/13	11	61.09	2	61.55	60.10	9	4,100	0.22%
2024/03/12	34	60.24	33	60.49	61.00	1	4,081	0.02%
2024/03/08	3.3	62.59	0	0.00	61.20	3.3	4,041	0.08%
2024/03/06	1	66.00	1	65.80	65.40	0	3,983	0.00%
2024/03/05	1	65.70	5	66.20	66.00	-4	3,952	-0.10%
2024/03/04	5	67.60	8	67.29	66.20	-3	3,929	-0.08%
2024/03/01	1	66.90	2.1	66.53	66.80	-1.1	3,824	-0.03%
2024/02/29	2	65.05	0.1	66.60	66.80	1.9	3,755	0.05%
2024/02/27	0	0.00	1	64.70	64.80	-1	3,652	-0.03%
2024/02/26	12	65.42	5.4	65.10	65.60	6.7	3,587	0.19%
2024/02/23	10	63.56	11.1	62.58	62.80	-1.1	3,454	-0.03%
2024/02/22	1	60.20	4	60.03	60.50	-3	3,367	-0.09%
2024/02/21	0	0.00	1	59.40	59.30	-1	3,339	-0.03%
2024/02/20	0	0.00	1	62.00	61.00	-1	3,290	-0.03%
2024/02/19	4	61.35	9	61.43	61.80	-5	3,280	-0.15%
2024/02/16	1	59.90	0	0.00	59.80	1	3,237	0.03%
2024/02/15	1	58.70	0	0.00	58.60	1	3,198	0.03%
2024/02/05	0	0.00	1	57.70	57.50	-1	3,175	-0.03%
2024/02/02	4	56.55	2	56.55	56.70	2	3,154	0.06%
2024/02/01	1	56.00	0	0.00	56.10	1	3,146	0.03%
2024/01/31	1	56.70	0	0.00	55.80	1	3,152	0.03%
2024/01/30	0	0.00	1	55.50	56.00	-1	3,143	-0.03%
2024/01/29	2	56.20	1	56.10	56.30	1	3,128	0.03%
2024/01/25	1	55.80	0	0.00	55.90	1	3,107	0.03%
2024/01/24	1	56.00	0	0.00	55.40	1	3,099	0.03%
2024/01/23	5	55.40	0	0.00	55.20	5	3,085	0.16%
2024/01/15	0	0.00	3	55.30	55.40	-3	2,992	-0.10%
2024/01/04	3	56.80	3	56.60	56.60	0	2,934	0.00%
2024/01/03	3	56.80	5	56.54	56.40	-2	2,933	-0.07%
2024/01/02	6	57.65	6	57.30	57.30	0	2,907	0.00%
2023/12/28	8	60.00	0	0.00	58.20	8	2,881	0.28%
2023/12/27	6	60.40	13	60.72	60.60	-7	2,802	-0.25%
2023/12/26	7	60.60	10	60.64	60.30	-3	2,746	-0.11%
2023/12/25	44	62.45	56.2	60.75	60.50	-12.2	2,710	-0.45%
2023/12/22	5	60.86	3.4	61.19	60.60	1.6	2,552	0.06%
2023/12/21	21.4	61.44	7.1	61.33	61.70	14.3	2,485	0.58%
2023/12/20	4.1	60.10	47	59.59	60.10	-42.9	2,332	-1.84%
2023/12/19	29.1	58.20	29.1	57.97	60.10	-0.1	2,165	0.00%
2023/12/18	181.1	57.65	181.3	57.34	58.00	-0.2	1,870	-0.01%	大買/大賣/
2023/12/15	5	54.24	7	54.91	56.40	-2	1,433	-0.14%
2023/12/14	0	0.00	1	51.60	51.30	-1	1,169	-0.09%
2023/12/13	0	0.00	2	51.65	51.40	-2	1,188	-0.17%
2023/12/11	1	51.20	1	51.50	51.50	0	1,211	0.00%
2023/12/07	1	52.10	0	0.00	51.70	1	1,191	0.08%
2023/12/05	0	0.00	1	52.10	51.50	-1	1,153	-0.09%
2023/12/04	1	51.60	18	51.77	51.80	-17	1,156	-1.47%
2023/12/01	1	50.20	0	0.00	50.20	1	1,117	0.09%
2023/11/29	3	49.88	1	49.90	49.85	2	1,133	0.18%
2023/11/27	0	0.00	1	49.15	48.35	-1	1,108	-0.09%
2023/11/24	1	48.80	0	0.00	48.75	1	1,113	0.09%
2023/11/20	0	0.00	1	48.50	48.60	-1	1,099	-0.09%
2023/11/17	1	48.00	1	48.60	48.20	0	1,093	0.00%
2023/11/16	1	48.60	1	48.20	48.30	0	1,119	0.00%
2023/11/15	1	47.80	0	0.00	47.90	1	1,111	0.09%
2023/11/13	1	47.15	1	46.90	46.80	0	1,125	0.00%
2023/11/10	1	48.15	1	47.80	47.75	0	1,144	0.00%
2023/11/09	0	0.00	1	47.30	47.95	-1	1,162	-0.09%
2023/11/06	1	47.60	1	47.35	47.35	0	1,209	0.00%
2023/11/03	1	46.95	1	47.10	46.95	0	1,266	0.00%
2023/11/02	1	46.80	0	0.00	46.50	1	1,303	0.08%
2023/10/31	0	0.00	1	47.80	46.60	-1	1,481	-0.07%
2023/10/30	1	47.35	0	0.00	47.40	1	1,604	0.06%
2023/10/26	0	0.00	1	46.70	46.50	-1	1,728	-0.06%
2023/10/25	1	47.00	1	46.45	47.00	0	1,776	0.00%
2023/10/20	1	46.80	0	0.00	46.85	1	1,854	0.05%
2023/10/19	1	47.30	2	47.85	47.30	-1	1,868	-0.05%
2023/10/16	1	47.60	1	47.35	47.90	0	1,879	0.00%
2023/10/13	1	46.90	0	0.00	47.40	1	1,890	0.05%
2023/10/11	0	0.00	1	47.35	46.10	-1	1,913	-0.05%
2023/10/05	1	46.00	1	46.15	45.95	0	1,916	0.00%
2023/09/28	1	46.75	3	47.15	46.75	-2	1,964	-0.10%
2023/09/27	1	47.40	0	0.00	47.45	1	1,973	0.05%
2023/09/26	0	0.00	3	47.85	48.00	-3	1,980	-0.15%
2023/09/25	7	49.06	0	0.00	48.80	7	1,981	0.35%
2023/09/22	0	0.00	1	49.10	49.30	-1	1,989	-0.05%
2023/09/21	1	49.40	0	0.00	49.20	1	2,008	0.05%
2023/09/20	0	0.00	1	50.30	50.00	-1	2,000	-0.05%
2023/09/18	1	50.40	0	0.00	49.95	1	2,002	0.05%
2023/09/15	0	0.00	1	49.30	49.50	-1	1,982	-0.05%
2023/09/14	0	0.00	1	48.00	48.65	-1	1,988	-0.05%
2023/09/13	1	47.80	4	48.00	47.70	-3	1,995	-0.15%
2023/09/12	1	47.60	0	0.00	47.60	1	2,014	0.05%
2023/09/07	0	0.00	1	49.05	47.85	-1	2,138	-0.05%
2023/09/06	3	49.17	0	0.00	49.35	3	2,150	0.14%
2023/09/05	0	0.00	1	49.85	49.00	-1	2,181	-0.05%
2023/09/04	2	49.58	1	49.40	49.35	1	2,181	0.05%
2023/08/31	2	46.80	0	0.00	46.85	2	2,176	0.09%
2023/08/25	0	0.00	3	45.55	45.40	-3	2,257	-0.13%
2023/08/23	2	45.50	0	0.00	45.60	2	2,313	0.09%
2023/08/17	0	0.00	1	47.30	47.00	-1	2,523	-0.04%
2023/08/16	4	47.15	0	0.00	47.05	4	2,653	0.15%
2023/08/11	3	50.20	1	49.85	49.55	2	2,793	0.07%
2023/08/09	4	50.53	1	50.70	51.00	3	2,751	0.11%
2023/08/08	0	0.00	2	51.70	51.90	-2	2,717	-0.07%
2023/08/07	5	51.32	5.4	50.98	51.80	-0.4	2,700	-0.02%
2023/08/04	19.4	52.01	16	51.90	52.00	3.4	2,689	0.13%
2023/08/02	3	50.30	0	0.00	50.60	3	2,621	0.11%
2023/07/25	0	0.00	20	46.50	46.00	-20	2,462	-0.81%
2023/07/18	5	44.00	0	0.00	44.25	5	3,547	0.14%
2023/07/17	2	44.80	0	0.00	44.85	2	3,713	0.05%
2023/07/12	20	43.30	3	43.35	43.15	17	3,768	0.45%
2023/06/26	1	46.90	1	46.50	46.55	0	3,809	0.00%
2023/06/19	3	47.25	0	0.00	47.25	3	3,921	0.08%
2023/06/16	1	47.15	0	0.00	47.55	1	3,975	0.03%
2023/06/13	0	0.00	7	46.47	46.70	-7	4,041	-0.17%
2023/06/08	0	0.00	7	48.83	48.80	-7	3,977	-0.18%
2023/06/07	0	0.00	2	48.90	49.05	-2	3,985	-0.05%
2023/06/02	0	0.00	1	48.15	47.70	-1	3,930	-0.03%
2023/05/31	2	48.15	0	0.00	47.90	2	3,891	0.05%
2023/05/25	0	0.00	4	49.00	50.10	-4	3,906	-0.10%
2023/05/24	3	49.70	3	49.00	49.70	0	3,873	0.00%
2023/05/23	10	49.50	14	49.83	49.50	-4	3,834	-0.10%
2023/05/22	18	45.91	22	46.19	47.20	-4	3,703	-0.11%
2023/05/19	0	0.00	6.5	48.83	49.75	-6.5	3,560	-0.18%
2023/05/18	0	0.00	0.3	46.80	46.60	-0.3	3,388	-0.01%
2023/05/16	0.4	45.50	0	0.00	45.50	0.4	3,378	0.01%
2023/05/12	1	46.00	3	46.28	45.10	-2	3,431	-0.06%
2023/05/11	1	46.00	3	46.28	45.90	-2	3,428	-0.06%
2023/05/10	14.4	46.78	9	46.49	47.05	5.4	3,417	0.16%
2023/05/09	2	45.40	2	44.75	44.75	0	3,377	0.00%
2023/05/08	1	46.70	7	46.45	46.40	-6	3,357	-0.18%
2023/05/05	11	47.40	10	47.20	47.05	1	3,362	0.03%
2023/05/03	1	47.20	0	0.00	47.20	1	3,391	0.03%
2023/05/02	1	47.65	0	0.00	47.45	1	3,457	0.03%
2023/04/28	8	49.84	2	48.90	48.85	6	3,432	0.17%
2023/04/27	7	49.60	2	48.95	49.65	5	3,416	0.15%
2023/04/26	0	0.00	0.1	47.80	47.95	-0.1	3,343	0.00%
2023/04/25	28	48.87	41	48.42	48.20	-13	3,305	-0.39%
2023/04/24	59	51.43	50	52.15	49.80	9	3,135	0.29%
2023/04/21	30.1	52.49	21	51.04	53.60	9.1	2,823	0.32%
2023/04/20	4	49.54	5	49.78	48.80	-1	2,378	-0.04%
2023/04/19	2	47.35	1	46.35	46.35	1	2,220	0.05%
2023/04/18	8	47.44	4	47.44	47.20	4	2,214	0.18%
2023/04/12	1	45.25	0	0.00	45.60	1	2,162	0.05%
2023/04/10	0	46.05	10	46.08	45.75	-10	2,190	-0.46%
2023/03/30	1	47.90	1	47.50	47.50	0	2,418	0.00%
2023/03/28	0	0.00	5	46.85	47.00	-5	2,514	-0.20%
2023/03/27	0	0.00	5	47.60	47.50	-5	2,528	-0.20%
2023/03/24	10	48.24	4	48.00	48.00	6	2,580	0.23%
2023/03/23	15	48.50	1	48.55	48.00	14	2,648	0.53%
2023/03/22	0	0.00	1	47.50	47.70	-1	2,646	-0.04%
2023/03/21	1	47.65	2	47.55	47.50	-1	2,725	-0.04%
2023/03/16	11	44.05	11	44.04	43.60	0	2,569	0.00%
2023/03/02	2	45.10	0	0.00	45.25	2	2,549	0.08%
2023/02/24	0	0.00	3	44.55	44.70	-3	2,470	-0.12%
2023/02/14	2	45.20	0	0.00	45.15	2	2,627	0.08%
2023/02/09	1	46.00	0	0.00	45.90	1	2,581	0.04%
2023/02/06	1	47.70	1	47.65	46.90	0	2,534	0.00%
2023/02/02	0	0.00	1	47.45	47.45	-1	2,481	-0.04%
2023/02/01	1	48.80	0	0.00	47.90	1	2,475	0.04%
2023/01/31	4	48.43	1	47.80	48.40	3	2,415	0.12%
2023/01/30	2	46.65	4.5	46.25	46.60	-2.5	2,314	-0.11%
2023/01/17	2	45.35	0	0.00	45.30	2	2,270	0.09%
2023/01/13	0	0.00	1	44.30	44.70	-1	2,224	-0.04%
2023/01/12	16	44.94	20	44.89	44.85	-4	2,243	-0.18%
2023/01/11	0.5	44.35	0	0.00	43.80	0.5	2,195	0.02%
2023/01/05	0	0.00	1	43.50	43.60	-1	2,150	-0.05%
2023/01/04	5	43.59	0	0.00	43.50	5	2,150	0.23%
2022/12/30	0	0.00	1	43.00	42.90	-1	2,126	-0.05%
2022/12/29	0	0.00	4	42.85	42.00	-4	2,104	-0.19%
2022/12/27	0.4	43.45	0	0.00	43.30	0.4	2,072	0.02%
2022/12/26	0	0.00	2	43.50	43.80	-2	2,068	-0.10%
2022/12/23	13	44.31	12	44.24	44.00	1	2,043	0.05%
2022/12/22	16	43.65	16	43.33	44.25	0	1,970	0.00%
2022/12/21	3	42.50	0	0.00	41.55	3	1,821	0.16%
2022/12/19	0	0.00	1	42.00	41.70	-1	1,730	-0.06%
2022/12/16	2	41.95	6	42.25	42.00	-4	1,698	-0.24%
2022/12/15	3	41.27	1	41.55	42.10	2	1,633	0.12%
2022/12/14	3	40.70	1	41.35	40.50	2	1,535	0.13%
2022/12/13	0	0.00	5	41.39	41.70	-5	1,483	-0.34%
2022/12/12	0	0.00	6	38.75	39.05	-6	1,359	-0.44%
2022/12/08	1	38.15	0	0.00	38.25	1	1,353	0.07%
2022/12/07	10	39.30	10	38.50	37.85	0	1,363	0.00%
2022/12/05	0	0.00	1	38.70	39.30	-1	1,372	-0.07%
2022/12/02	1	38.20	0	0.00	38.25	1	1,426	0.07%
2022/12/01	0	0.00	3	38.38	38.50	-3	1,522	-0.20%
2022/11/30	0	0.00	5	37.90	37.95	-5	1,509	-0.33%
2022/11/29	1	37.70	0	0.00	37.70	1	1,505	0.07%
2022/11/24	6	37.45	0	0.00	37.25	6	1,482	0.40%
2022/11/17	0	0.00	6	37.10	37.40	-6	1,480	-0.41%
2022/11/16	5	37.05	0	0.00	37.35	5	1,476	0.34%
2022/11/15	14	37.68	9	37.11	37.50	5	1,428	0.35%
2022/11/14	4	34.75	3	35.08	35.20	1	1,319	0.08%
2022/11/11	0.1	34.55	0	0.00	34.05	0.1	1,302	0.01%
2022/11/10	1	34.50	0	0.00	34.40	1	1,308	0.08%
2022/11/09	2	35.05	5	35.00	35.00	-3	1,337	-0.22%
2022/11/04	3	34.10	3	34.27	34.75	0	1,499	0.00%
2022/10/21	0	35.80	0	0.00	35.70	0	1,834	0.00%
2022/10/14	0	34.50	0	0.00	34.50	0	1,817	0.00%
2022/10/11	0	0.00	10	33.90	34.80	-10	1,885	-0.53%
2022/10/04	10	34.14	0	0.00	34.30	10	1,933	0.52%
2022/09/23	0	0.00	0.1	37.50	36.90	-0.1	2,042	0.00%
2022/09/20	0	0.00	1	37.60	37.60	-1	2,091	-0.05%
2022/09/16	0	0.00	2	39.00	38.85	-2	2,104	-0.10%
2022/09/13	1	39.90	1	39.75	39.80	0	2,205	0.00%
2022/09/12	3	39.28	4	39.60	39.80	-1	2,259	-0.04%
2022/09/08	2	38.88	1.4	38.43	38.80	0.6	2,242	0.03%
2022/09/07	2	37.03	0	0.00	36.30	2	2,193	0.09%
2022/09/05	0	0.00	1	36.50	36.20	-1	2,131	-0.05%
2022/08/29	0.4	37.80	0	0.00	37.60	0.4	2,222	0.02%
2022/08/24	1	39.60	2	38.68	39.05	-1	2,223	-0.04%
2022/08/23	1	38.05	0	0.00	37.95	1	2,223	0.04%
2022/08/22	0.1	38.65	0	0.00	38.55	0.1	2,251	0.00%
2022/08/18	0	0.00	3	39.55	39.65	-3	2,281	-0.13%
2022/08/17	1	39.95	0	0.00	39.25	1	2,296	0.04%
2022/08/15	6	39.00	6	38.60	40.00	0	2,319	0.00%
2022/08/12	18.3	37.80	10	38.02	38.20	8.3	2,268	0.37%
2022/08/11	1	36.25	1	36.50	36.80	0	2,251	0.00%
2022/08/08	0	0.00	0	35.45	35.45	0	2,421	0.00%
2022/08/05	0	0.00	1	35.20	35.30	-1	2,517	-0.04%
2022/08/01	1	37.80	0	0.00	37.85	1	2,926	0.03%
2022/07/25	0	0.00	1.8	35.78	35.95	-1.8	3,074	-0.06%
2022/07/22	1.1	35.96	0.3	35.95	35.70	0.8	3,111	0.03%
2022/07/21	2	35.48	0	0.00	35.70	2	3,169	0.06%
2022/07/20	0.1	36.10	0	0.00	36.00	0.1	3,284	0.00%
2022/07/19	0	0.00	0.3	35.71	36.15	-0.3	3,335	-0.01%
2022/07/15	0	0.00	0.2	35.05	34.05	-0.2	3,411	-0.01%
2022/07/14	1	34.27	0	0.00	34.45	1	3,619	0.03%
2022/07/13	0	0.00	0.6	33.97	33.95	-0.6	3,715	-0.02%
2022/07/12	0.2	33.40	0	0.00	32.90	0.2	3,854	0.01%
2022/07/11	0	0.00	0	34.90	34.95	0	4,111	0.00%
2022/07/08	0	0.00	0.2	35.40	35.00	-0.2	4,425	0.00%
2022/07/07	0	0.00	1	34.15	34.40	-1	4,531	-0.02%
2022/07/06	0	0.00	5	34.30	34.10	-5	4,607	-0.11%
2022/07/05	0	0.00	0.4	38.95	39.30	-0.4	4,714	-0.01%
2022/07/04	2	38.50	0	0.00	38.45	2	4,741	0.04%
2022/07/01	1	39.15	0.6	39.20	37.85	0.4	4,928	0.01%
2022/06/30	1	40.00	0	0.00	39.65	1	5,169	0.02%
2022/06/29	2	40.75	1	41.05	41.05	1	5,248	0.02%
2022/06/28	2	40.90	1	41.20	41.15	1	5,341	0.02%
2022/06/27	0	0.00	1	41.45	41.90	-1	5,411	-0.02%
2022/06/24	1	40.50	1	40.10	40.55	0	5,472	0.00%
2022/06/23	3	40.63	1	40.50	40.20	2	5,563	0.04%
2022/06/22	1	40.30	0	0.00	40.60	1	5,704	0.02%
2022/06/20	5	42.39	9	43.09	41.50	-4	5,941	-0.07%
2022/06/16	0	0.00	2	45.60	45.00	-2	5,954	-0.03%
2022/06/14	1	46.35	5	46.89	46.85	-4	6,001	-0.07%
2022/06/13	1	47.80	0	0.00	47.25	1	6,048	0.02%
2022/06/10	3	49.10	0	0.00	48.80	3	6,117	0.05%
2022/06/09	1	49.80	0	0.00	49.85	1	6,213	0.02%
2022/06/07	1	50.60	0	0.00	50.70	1	6,319	0.02%
2022/05/27	1	48.90	0	0.00	49.70	1	6,570	0.02%
2022/05/26	1	49.10	0	0.00	48.75	1	6,797	0.01%
2022/05/23	70	49.20	70	48.80	48.95	0	6,917	0.00%
2022/05/20	6	49.00	0	0.00	48.65	6	6,929	0.09%
2022/05/19	1	47.90	0	0.00	48.30	1	7,060	0.01%
2022/05/17	3	48.95	0	0.00	48.95	3	6,988	0.04%
2022/05/16	0	0.00	1	49.30	48.90	-1	6,957	-0.01%
2022/05/13	1.1	49.61	0	0.00	49.70	1.1	6,918	0.02%
2022/05/12	5	50.50	4	51.30	50.00	1	6,906	0.01%
2022/05/11	8	53.10	1	54.60	52.40	7	6,732	0.10%
2022/05/09	0	0.00	3	58.53	58.00	-3	6,529	-0.05%
2022/05/06	2	59.90	9.1	60.62	60.40	-7.1	6,495	-0.11%
2022/05/05	1	62.50	0	0.00	62.40	1	6,448	0.02%
2022/05/04	1	62.80	0	0.00	62.00	1	6,383	0.02%
2022/05/03	1	63.00	1	63.50	63.50	0	6,305	0.00%
2022/04/28	1	65.00	1	65.30	64.20	0	6,285	0.00%
2022/04/27	1	63.40	15	64.52	65.00	-14	6,252	-0.22%
2022/04/26	4	65.30	9	65.21	65.10	-5	6,193	-0.08%
2022/04/25	1	66.10	1	66.40	66.10	0	6,069	0.00%
2022/04/22	5	69.68	4	69.60	69.40	1	5,992	0.02%
2022/04/21	1	70.00	1	69.60	69.50	0	5,952	0.00%
2022/04/20	2.2	70.46	1.1	70.19	71.40	1.1	5,912	0.02%
2022/04/19	1	72.50	1.1	72.64	72.40	-0.1	5,733	0.00%
2022/04/18	6	73.48	7	73.44	72.90	-1	5,664	-0.02%
2022/04/15	5.2	76.78	14	76.08	75.50	-8.8	5,535	-0.16%
2022/04/14	25	74.42	27	75.06	74.80	-2	5,271	-0.04%
2022/04/13	2.1	71.43	3	72.10	71.20	-0.9	4,961	-0.02%
2022/04/12	0.4	71.10	0	0.00	70.70	0.4	4,847	0.01%
2022/04/11	14.1	71.54	2	70.30	69.80	12.1	4,768	0.25%
2022/04/08	1	68.60	5.1	68.31	69.20	-4.1	4,625	-0.09%
2022/04/07	9	71.38	3	69.23	67.90	6	4,547	0.13%
2022/04/06	8	72.19	7	71.17	70.80	1	4,326	0.02%
2022/04/01	1	67.60	2	68.95	69.50	-1	4,057	-0.02%
2022/03/31	0	0.00	1	68.00	67.80	-1	3,960	-0.03%
2022/03/30	0	0.00	2	66.90	67.40	-2	3,881	-0.05%
2022/03/29	0	0.00	2	66.05	66.00	-2	3,843	-0.05%
2022/03/25	0	67.70	1.1	67.23	68.00	-1.1	3,716	-0.03%
2022/03/24	3.1	66.34	4	66.83	66.00	-0.9	3,626	-0.02%
2022/03/23	2	65.00	10	65.00	65.30	-8	3,518	-0.23%
2022/03/22	7	64.29	6	64.40	64.10	1	3,412	0.03%
2022/03/21	4	64.18	1	63.30	63.30	3	3,357	0.09%
2022/03/18	1	62.50	0	0.00	62.00	1	3,338	0.03%
2022/03/17	0	0.00	14	62.40	62.40	-14	3,326	-0.42%
2022/03/16	15	62.43	0	0.00	62.30	15	3,272	0.46%
2022/03/15	2.1	64.50	0	0.00	64.20	2.1	3,223	0.06%
2022/03/14	2	66.20	2.2	65.46	66.20	-0.2	3,167	-0.01%
2022/03/11	0	0.00	2	63.40	63.80	-2	3,076	-0.07%
2022/03/10	0	0.00	1	62.70	62.70	-1	3,000	-0.03%
2022/03/09	8	60.14	5	61.58	61.70	3	2,973	0.10%
2022/03/08	1.2	59.69	1	59.70	59.50	0.2	2,944	0.01%
2022/03/07	1	62.30	2	62.15	62.10	-1	2,860	-0.03%
2022/03/04	4	62.65	1	63.30	62.50	3	2,805	0.11%
2022/03/03	1	62.50	0	0.00	63.00	1	2,793	0.04%
2022/03/02	4	62.20	7	62.67	62.70	-3	2,778	-0.11%
2022/03/01	7	64.21	8	64.91	63.00	-1	2,739	-0.04%
2022/02/25	2	61.15	3	61.00	62.00	-1	2,577	-0.04%
2022/02/24	2	59.20	1	59.10	59.40	1	2,513	0.04%
2022/02/23	2	60.10	0	0.00	59.80	2	2,470	0.08%
2022/02/22	8	59.38	7	59.46	59.50	1	2,466	0.04%
2022/02/21	12	60.73	8	60.49	60.30	4	2,430	0.16%
2022/02/18	0	0.00	3	58.60	58.90	-3	2,301	-0.13%
2022/02/16	5	58.10	1.1	58.37	57.80	3.9	2,322	0.17%
2022/02/15	1	58.60	0	0.00	58.10	1	2,323	0.04%
2022/02/14	1	58.00	2	58.50	58.90	-1	2,375	-0.04%
2022/02/11	1	57.50	1	58.00	58.00	0	2,304	0.00%
2022/02/10	0	0.00	1	57.90	58.10	-1	2,341	-0.04%
2022/02/09	1	56.70	1	57.00	57.00	0	2,462	0.00%
2022/02/08	4	55.85	5	56.02	56.40	-1	2,451	-0.04%
2022/02/07	0	0.00	3	54.30	55.50	-3	2,474	-0.12%
2022/01/26	1	51.80	0	0.00	52.20	1	2,514	0.04%
2022/01/25	0	0.00	5	52.80	51.90	-5	2,543	-0.20%
2022/01/24	0	0.00	4	52.50	52.80	-4	2,561	-0.16%
2022/01/14	2	54.20	20	53.87	54.20	-18	2,793	-0.64%
2022/01/13	2	54.80	0	0.00	55.20	2	2,814	0.07%
2022/01/12	2	54.60	10	54.60	54.70	-8	2,807	-0.28%
2022/01/11	0	0.00	1	55.00	55.10	-1	2,789	-0.04%
2022/01/10	2	55.90	5	55.96	56.00	-3	2,792	-0.11%
2022/01/07	3	56.70	0	0.00	56.70	3	2,784	0.11%
2021/12/29	1	58.10	0	0.00	58.70	1	2,942	0.03%
2021/12/27	1	58.30	0	0.00	58.40	1	3,041	0.03%
2021/12/24	10	59.59	0	0.00	59.00	10	3,096	0.32%
2021/12/23	11	60.07	1	60.00	60.00	10	3,119	0.32%
2021/12/21	2	59.30	2	59.05	59.90	0	3,097	0.00%
2021/12/20	3	59.90	0	0.00	60.00	3	3,082	0.10%
2021/12/17	0	0.00	9	58.40	58.80	-9	3,019	-0.30%
2021/12/14	4	56.85	3	58.60	56.80	1	3,001	0.03%
2021/12/10	1	57.50	0	0.00	57.50	1	2,985	0.03%
2021/12/09	3.1	58.68	1	58.40	57.80	2.1	3,034	0.07%
2021/12/08	4	58.83	5	58.80	58.70	-1	3,077	-0.03%
2021/12/07	2	58.25	3	58.30	58.50	-1	3,081	-0.03%
2021/12/06	5	57.90	0	0.00	57.30	5	3,082	0.16%
2021/12/03	1	57.30	0	0.00	57.30	1	3,109	0.03%
2021/12/02	3	56.90	0	0.00	57.30	3	3,147	0.10%
2021/12/01	1	56.60	0	0.00	57.00	1	3,181	0.03%
2021/11/29	0.2	56.80	1	56.30	56.80	-0.8	3,269	-0.02%
2021/11/23	15	58.07	17	57.62	57.10	-2	3,361	-0.06%
2021/11/22	0	0.00	2	56.40	56.60	-2	3,586	-0.06%
2021/11/19	3	56.10	0	0.00	56.10	3	3,630	0.08%
2021/11/18	0	0.00	4	56.70	56.70	-4	3,716	-0.11%
2021/11/17	1	56.80	4	57.15	57.10	-3	3,795	-0.08%
2021/11/15	1	57.00	6	57.57	56.80	-5	3,881	-0.13%
2021/11/09	2	59.80	0	0.00	59.50	2	4,171	0.05%
2021/11/08	42	60.94	38	61.24	60.00	4	4,194	0.10%
2021/11/04	1	58.60	0	0.00	58.50	1	4,210	0.02%
2021/11/03	2	59.40	2	59.50	59.40	0	4,313	0.00%
2021/11/02	1	58.60	0	0.00	57.60	1	4,284	0.02%
2021/11/01	4	58.15	0	0.00	58.20	4	4,327	0.09%
2021/10/28	2	59.00	5	58.80	59.00	-3	4,363	-0.07%
2021/10/26	6	57.63	0	0.00	57.60	6	4,697	0.13%
2021/10/25	0	0.00	3	56.33	56.80	-3	4,777	-0.06%
2021/10/22	2	55.25	2	55.55	55.20	0	4,893	0.00%
2021/10/21	0.1	57.80	0	0.00	58.20	0.1	4,935	0.00%
2021/10/18	1	56.70	3	57.63	56.70	-2	5,351	-0.04%
2021/10/15	4	57.20	0	0.00	57.30	4	5,593	0.07%
2021/10/13	2	55.10	2	55.20	55.10	0	6,355	0.00%
2021/10/08	0	0.00	1	58.60	57.20	-1	6,758	-0.01%
2021/10/07	1	59.00	0	0.00	58.80	1	7,076	0.01%
2021/10/06	2	57.50	2	58.60	57.60	0	7,411	0.00%
2021/10/05	1	57.60	0	0.00	58.60	1	7,686	0.01%
2021/10/04	1	57.20	1	57.70	56.80	0	7,883	0.00%
2021/10/01	0	0.00	8	61.00	59.50	-8	8,220	-0.10%
2021/09/29	0	0.00	2	60.90	60.70	-2	9,439	-0.02%
2021/09/27	0	0.00	10	62.44	62.50	-10	11,719	-0.09%
2021/09/24	0	62.50	0	0.00	62.00	0	12,376	0.00%
2021/09/22	1	62.50	1	62.50	62.20	0	14,889	0.00%
2021/09/14	0	0.00	5	65.00	65.00	-5	16,733	-0.03%
2021/09/13	0	0.00	1	67.10	66.80	-1	17,518	-0.01%
2021/09/10	3	66.50	0	0.00	66.10	3	17,588	0.02%
2021/09/09	2	64.80	10	64.20	65.20	-8	17,647	-0.05%
2021/09/07	5	65.30	0	0.00	65.40	5	17,941	0.03%
2021/09/02	0.4	68.00	0	0.00	67.60	0.4	18,385	0.00%
2021/08/31	12.5	71.02	0	0.00	70.30	12.5	18,592	0.07%
2021/08/30	1	70.00	0	0.00	69.60	1	18,777	0.01%
2021/08/27	2	68.95	2	68.70	69.10	0	19,012	0.00%
2021/08/26	55.3	72.22	53	72.72	69.00	2.3	19,337	0.01%
2021/08/25	1	65.60	3	66.30	67.10	-2	19,534	-0.01%
2021/08/24	4	65.08	2	65.20	66.30	2	19,780	0.01%
2021/08/23	1	65.30	0	0.00	65.80	1	20,561	0.00%
2021/08/20	2	63.50	0	0.00	63.20	2	21,093	0.01%
2021/08/19	2	66.30	0	0.00	63.20	2	21,520	0.01%
2021/08/18	20	64.89	23	64.79	67.00	-3	21,600	-0.01%
2021/08/17	1	66.00	13	64.62	64.50	-12	21,796	-0.06%
2021/08/16	8.2	68.40	38	70.09	68.40	-29.8	22,036	-0.14%
2021/08/13	6.1	72.53	4.3	73.12	72.20	1.8	22,349	0.01%
2021/08/12	4.3	73.05	1	72.00	74.10	3.3	22,842	0.01%
2021/08/11	7	73.67	3	74.80	71.50	4	23,280	0.02%
2021/08/10	0	0.00	1	72.50	72.50	-1	23,465	0.00%
2021/08/09	31	75.67	2	75.95	75.80	29	23,677	0.12%
2021/08/06	1	74.50	0	0.00	73.70	1	23,956	0.00%
2021/08/05	3	73.80	0	0.00	74.20	3	24,359	0.01%
2021/08/04	0	0.00	1	76.50	76.10	-1	24,634	0.00%
2021/08/03	3	76.63	2	76.50	76.80	1	25,439	0.00%
2021/08/02	19	77.14	2	76.30	77.50	17	26,084	0.07%
2021/07/30	26	76.59	34	76.81	75.80	-8	26,449	-0.03%
2021/07/29	4	74.58	8	73.66	75.00	-4	27,183	-0.01%
2021/07/28	1	72.00	1	74.50	72.50	0	27,871	0.00%
2021/07/27	6	72.58	2	74.10	72.10	4	28,415	0.01%
2021/07/26	2	75.00	6.1	76.11	74.70	-4.1	29,154	-0.01%
2021/07/23	0	0.00	1	73.00	73.80	-1	29,831	0.00%
2021/07/22	15.5	71.95	9	72.73	71.70	6.5	30,155	0.02%
2021/07/21	8	75.44	6	77.00	73.30	2	30,639	0.01%
2021/07/20	32	76.98	26.1	76.84	76.80	5.9	30,768	0.02%
2021/07/19	77	76.14	76	76.78	79.40	1	30,883	0.00%
2021/07/16	6	73.52	4	74.15	74.00	2	31,277	0.01%
2021/07/15	21	73.70	17	73.59	74.80	4	31,829	0.01%
2021/07/14	11.1	72.05	15	72.19	72.00	-4	31,954	-0.01%
2021/07/13	18.2	77.51	0	0.00	75.60	18.2	32,305	0.06%
2021/07/12	17	84.26	6	83.88	81.20	11	32,626	0.03%
2021/07/09	15	83.31	11	84.31	81.10	4	33,246	0.01%
2021/07/08	6	83.93	4.2	84.70	83.60	1.8	34,034	0.01%
2021/07/07	20	84.24	226.1	87.32	84.00	-206	33,763	-0.61%	大賣/鉅額交易
2021/07/06	19.1	87.31	21.3	87.85	87.80	-2.2	33,327	-0.01%
2021/07/05	140.8	90.43	129.2	90.79	85.80	11.6	32,680	0.04%	大買/大賣/
2021/07/02	254	85.94	59.1	84.32	86.60	194.9	31,335	0.62%	大買/鉅額交易
2021/07/01	19.4	79.09	14	79.71	78.80	5.4	30,621	0.02%
2021/06/30	42.9	83.16	42	83.26	79.80	0.9	30,088	0.00%
2021/06/29	78	78.76	86	78.88	80.20	-8	28,815	-0.03%
2021/06/28	45	71.67	58	72.63	74.30	-13	27,622	-0.05%
2021/06/25	50	68.76	30.1	67.76	67.60	19.9	26,994	0.07%
2021/06/24	19	67.78	16	67.81	66.80	3	26,720	0.01%
2021/06/23	22.1	68.48	18	69.18	65.60	4.1	26,441	0.02%
2021/06/22	30	68.12	36	68.76	69.50	-6	25,722	-0.02%
2021/06/21	8	63.56	61	64.39	63.20	-53	24,893	-0.21%
2021/06/15	6	64.23	2	65.60	65.80	4	24,374	0.02%
2021/06/11	8	64.10	5	65.00	64.10	3	24,239	0.01%
2021/06/09	5	64.30	0	0.00	63.60	5	23,966	0.02%
2021/06/07	31	63.25	51	64.78	65.20	-20	23,766	-0.08%
2021/06/04	7	67.31	16.5	67.53	66.30	-9.5	23,647	-0.04%
2021/06/03	14	66.39	7	66.91	66.70	7	23,600	0.03%
2021/06/02	38.5	67.51	25	67.80	67.00	13.5	23,249	0.06%
2021/06/01	0	0.00	20	65.80	65.60	-20	22,815	-0.09%
2021/05/31	38	69.22	21	67.04	64.20	17	22,585	0.08%
2021/05/28	19	63.59	18	63.19	64.40	1	21,715	0.00%
2021/05/27	42	59.88	46	59.45	58.60	-4	21,116	-0.02%
2021/05/26	3	57.67	6	58.13	57.80	-3	20,697	-0.01%
2021/05/25	17	57.90	17	58.00	56.80	0	20,585	0.00%
2021/05/24	8	60.49	5.1	60.68	58.80	2.9	20,330	0.01%
2021/05/21	32	60.33	31	60.48	60.70	1	20,101	0.00%
2021/05/20	17.1	59.42	17	59.26	57.20	0.1	19,706	0.00%
2021/05/19	4	57.95	3	59.13	61.70	1	19,174	0.01%
2021/05/18	52	55.36	62	55.29	56.10	-10	18,723	-0.05%
2021/05/17	10	52.90	14.9	53.93	51.00	-4.9	18,450	-0.03%
2021/05/14	48	57.52	50	58.03	56.60	-2	18,170	-0.01%
2021/05/13	32	61.30	25	60.42	60.20	7	17,761	0.04%
2021/05/12	55	67.17	6	71.55	65.10	49	17,309	0.28%
2021/05/11	48	76.53	16.5	76.89	72.30	31.5	16,971	0.19%
2021/05/10	8.5	79.61	6	79.70	80.20	2.5	16,146	0.02%
2021/05/07	10	73.63	13	73.92	75.80	-3	15,440	-0.02%
2021/05/06	85	77.77	82	78.24	73.90	3	14,956	0.02%
2021/05/05	39	72.73	58	73.27	74.60	-19	13,962	-0.14%
2021/05/04	93	70.54	99	70.84	69.30	-6	13,185	-0.05%
2021/05/03	61	78.57	77	79.37	72.60	-16	12,523	-0.13%
2021/04/29	62	79.13	46	77.21	80.50	16	11,674	0.14%
2021/04/28	30	72.06	24	71.00	73.20	6	10,831	0.06%
2021/04/27	19	68.89	22	69.14	70.60	-3	10,422	-0.03%
2021/04/26	8	62.30	23	64.46	66.50	-15	9,804	-0.15%
2021/04/23	12	59.12	19	60.07	60.50	-7	9,449	-0.07%
2021/04/22	80	63.75	112	60.07	59.30	-32	9,050	-0.35%	大賣/
2021/04/21	98	58.66	77	57.87	58.90	21	8,305	0.25%
2021/04/20	60	55.80	25	54.42	56.70	35	7,636	0.46%
2021/04/19	60	54.82	57	54.88	55.00	3	7,276	0.04%
2021/04/16	26	52.97	23	52.70	53.00	3	6,608	0.05%
2021/04/15	67	51.54	53	51.82	52.00	14	5,951	0.24%
2021/04/14	196	48.78	195	46.50	48.00	1	5,075	0.02%	大買/大賣/
2021/04/12	0	0.00	1	44.50	44.60	-1	4,101	-0.02%
2021/04/08	6	44.43	6	44.78	44.50	0	3,910	0.00%
2021/04/07	0	0.00	1	41.90	42.00	-1	3,813	-0.03%
2021/04/06	2	40.98	1	41.35	41.95	1	3,846	0.03%
2021/03/18	0	0.00	6	39.40	39.35	-6	4,556	-0.13%
2021/03/17	0	0.00	10	39.30	39.30	-10	4,842	-0.21%
2021/03/16	16	39.36	0	0.00	38.95	16	5,185	0.31%
2021/03/12	10	39.80	25	39.90	40.00	-15	5,093	-0.29%
2021/03/11	22	40.30	22	40.23	39.95	0	5,153	0.00%
2021/03/10	15	41.20	1	40.85	41.15	14	5,110	0.27%
2021/03/09	5	38.90	0	0.00	39.40	5	4,971	0.10%
2021/02/23	22	40.20	22	39.90	39.80	0	5,640	0.00%
2021/02/02	5	34.36	10	34.52	34.80	-5	5,471	-0.09%
2021/02/01	1	33.40	0	0.00	33.70	1	5,460	0.02%
2021/01/29	5	34.10	0	0.00	34.10	5	5,424	0.09%
2021/01/26	0	0.00	5	35.15	35.05	-5	5,401	-0.09%
2021/01/22	0	0.00	15	34.63	35.45	-15	5,375	-0.28%
2021/01/21	5	33.85	5	34.20	34.25	0	5,375	0.00%
2021/01/18	0	0.00	15	34.92	35.95	-15	5,390	-0.28%
2021/01/14	5	36.65	1	35.90	36.10	4	5,286	0.08%
2021/01/13	0	0.00	2	37.00	36.65	-2	5,201	-0.04%
2021/01/07	5	38.75	5	39.30	39.40	0	5,063	0.00%
2021/01/06	11	40.07	6	39.48	39.35	5	5,041	0.10%
2021/01/05	0	0.00	8	40.53	40.70	-8	4,969	-0.16%
2020/12/31	2	39.60	0	0.00	39.45	2	4,881	0.04%
2020/12/30	5	40.30	1	39.80	39.70	4	4,898	0.08%
2020/12/29	20	40.06	0	0.00	39.80	20	4,849	0.41%
2020/12/23	1	39.75	0	0.00	39.70	1	4,672	0.02%
2020/12/22	1	41.20	0	0.00	40.30	1	4,695	0.02%
2020/12/21	2	39.93	1	39.45	40.75	1	4,377	0.02%
2020/12/17	0	0.00	2	38.08	38.20	-2	4,148	-0.05%
2020/12/15	0	0.00	1	38.25	37.90	-1	4,254	-0.02%
2020/12/11	36	39.01	32	38.45	38.70	4	4,395	0.09%
2020/12/10	20	40.68	21	41.10	41.00	-1	4,124	-0.02%
2020/12/09	0	0.00	4	37.55	37.80	-4	3,814	-0.10%
2020/12/07	0	0.00	3	39.00	38.55	-3	4,055	-0.07%
2020/12/04	3	38.30	3	38.50	38.80	0	4,018	0.00%
2020/12/03	1	38.25	0	0.00	37.95	1	4,028	0.02%
2020/12/02	20	37.73	21	37.35	37.45	-1	4,193	-0.02%
2020/12/01	2	38.20	0	0.00	37.60	2	4,159	0.05%
2020/11/30	15	39.22	12	38.80	38.85	3	4,119	0.07%
2020/11/27	17	38.51	15	38.77	38.70	2	4,081	0.05%
2020/11/26	8	37.87	5	38.20	38.45	3	3,993	0.08%
2020/11/25	9	37.00	9	37.18	36.85	0	3,842	0.00%
2020/11/24	1	34.80	18	34.49	35.15	-17	3,510	-0.48%
2020/11/23	15	33.76	0	0.00	33.95	15	3,344	0.45%
2020/11/13	0	0.00	2	32.60	32.80	-2	3,252	-0.06%
2020/11/12	2	31.90	0	0.00	31.95	2	3,257	0.06%
2020/11/11	0	0.00	1	32.10	32.90	-1	3,205	-0.03%
2020/11/09	0	0.00	1	32.00	32.00	-1	3,161	-0.03%
2020/10/08	0	0.00	1	32.60	32.35	-1	3,208	-0.03%
2020/10/06	1	32.30	0	0.00	32.50	1	3,159	0.03%
2020/09/28	2	30.78	0	0.00	30.60	2	3,091	0.06%
2020/09/24	2	31.35	0	0.00	30.65	2	2,972	0.07%
2020/09/22	2	32.45	0	0.00	32.70	2	2,823	0.07%
2020/09/21	0	0.00	1	33.25	33.25	-1	2,760	-0.04%
2020/09/18	1	34.55	1	34.80	34.35	0	2,708	0.00%
2020/09/16	0	0.00	1	33.80	33.30	-1	2,459	-0.04%
2020/09/11	0	0.00	1	33.30	32.15	-1	2,227	-0.04%
2020/09/04	0	0.00	5	30.36	30.80	-5	1,598	-0.31%
2020/09/03	0	0.00	9	31.45	30.70	-9	1,575	-0.57%
2020/09/02	14	30.81	5	30.95	31.00	9	1,534	0.59%
2020/08/27	1	29.00	0	0.00	29.05	1	1,410	0.07%
2020/08/21	8	28.00	8	28.60	28.90	0	1,357	0.00%
2020/08/20	0	0.00	4	27.74	27.40	-4	1,331	-0.30%
2020/08/13	1	28.85	0	0.00	28.80	1	1,195	0.08%
2020/08/11	8	29.75	39	30.16	29.80	-31	1,135	-2.73%
2020/08/10	31	29.31	0	0.00	29.40	31	981	3.16%
2020/08/07	1	26.85	0	0.00	26.75	1	887	0.11%
2020/08/05	1	26.80	0	0.00	26.75	1	881	0.11%
2020/07/22	0	0.00	1	25.70	25.60	-1	833	-0.12%
2020/07/16	0	0.00	4	25.00	24.85	-4	816	-0.49%
2020/07/15	2	24.20	0	0.00	24.50	2	806	0.25%
2020/07/14	2	24.73	0	0.00	24.55	2	801	0.25%
2020/07/03	1	25.25	0	0.00	25.20	1	801	0.12%
2020/06/11	1	26.35	0	0.00	25.60	1	1,153	0.09%
2020/05/29	0	0.00	1	25.25	24.65	-1	1,195	-0.08%
2020/05/28	1	25.45	0	0.00	25.30	1	1,178	0.08%
2020/05/20	0	0.00	7	24.00	23.75	-7	1,178	-0.59%
2020/05/19	0	0.00	3	24.00	24.00	-3	1,178	-0.25%
2020/05/06	1	24.50	0	0.00	24.25	1	1,201	0.08%
2020/05/05	6	24.63	0	0.00	24.95	6	1,184	0.51%
2020/05/04	3	23.75	0	0.00	23.65	3	1,163	0.26%
2020/03/02	0	0.00	1	29.50	28.80	-1	1,248	-0.08%
2020/02/26	1	30.00	0	0.00	29.90	1	1,257	0.08%
2020/02/20	0	0.00	1	30.15	30.20	-1	1,240	-0.08%
2020/02/17	0	0.00	1	29.40	29.35	-1	1,241	-0.08%
2020/02/07	1	29.90	0	0.00	29.55	1	1,225	0.08%
2020/01/20	1	32.70	0	0.00	32.65	1	1,090	0.09%
2020/01/16	0	0.00	4	32.70	32.80	-4	1,074	-0.37%
2020/01/15	2	32.65	0	0.00	32.40	2	1,060	0.19%
2020/01/13	4	32.75	0	0.00	32.10	4	1,034	0.39%
2020/01/10	1	31.40	0	0.00	31.35	1	965	0.10%
2020/01/08	1	30.35	1	30.70	30.45	0	947	0.00%
2020/01/07	1	31.10	0	0.00	31.20	1	937	0.11%
2020/01/02	1	31.70	1	31.85	31.70	0	901	0.00%
2019/12/30	1	31.60	0	0.00	31.70	1	849	0.12%
2019/12/24	5	30.45	5	30.75	30.50	0	769	0.00%
2019/12/17	0	0.00	1	30.80	31.05	-1	710	-0.14%
2019/12/12	2	28.75	0	0.00	28.60	2	563	0.36%
2019/12/11	0	0.00	4	28.35	28.35	-4	564	-0.71%
2019/11/26	5	28.74	3	28.75	29.00	2	622	0.32%
2019/11/19	0	0.00	3	27.85	27.95	-3	624	-0.48%
2019/11/14	3	27.30	0	0.00	27.30	3	653	0.46%
2019/11/11	3	28.25	0	0.00	28.10	3	725	0.41%
2019/11/06	1	28.85	0	0.00	28.60	1	741	0.13%
2019/10/18	0	0.00	5	29.10	29.50	-5	874	-0.57%
2019/10/08	0	0.00	5	27.95	28.15	-5	970	-0.51%
2019/10/07	5	27.65	0	0.00	27.70	5	975	0.51%
2019/09/18	5	29.00	0	0.00	28.90	5	954	0.52%
2019/09/02	1	27.10	1	27.45	27.50	0	931	0.00%
2019/08/30	0	0.00	1	27.25	27.05	-1	931	-0.11%
2019/08/29	1	27.05	0	0.00	27.15	1	949	0.11%
2019/08/28	0	0.00	3	26.90	27.10	-3	944	-0.32%
2019/08/26	0	0.00	1	26.10	26.10	-1	942	-0.11%
2019/08/23	3	26.50	1	26.60	26.50	2	937	0.21%
2019/08/16	2	27.00	0	0.00	27.25	2	927	0.22%
2019/08/14	0	0.00	2	28.00	27.90	-2	888	-0.23%
2019/07/16	0	0.00	7.1	30.39	30.45	-7.1	767	-0.92%
2019/07/15	6	31.43	0	0.00	31.40	6	750	0.80%
2019/07/12	1	31.55	0.1	31.70	31.70	0.9	744	0.12%
2019/06/24	0	0.00	3	31.20	31.30	-3	942	-0.32%
2019/06/19	0.1	31.30	5	31.40	31.40	-4.9	974	-0.50%
2019/06/17	5	31.30	0	0.00	31.40	5	1,074	0.47%
2019/06/13	0.1	31.00	0	0.00	31.00	0.1	1,146	0.01%
2019/06/05	0	0.00	3	31.45	31.40	-3	1,234	-0.24%
2019/06/03	3	30.85	0	0.00	31.00	3	1,233	0.24%
2019/05/29	3	31.15	3	31.55	31.10	0	1,283	0.00%
2019/05/28	0	0.00	3	31.15	31.90	-3	1,287	-0.23%
2019/05/23	3	30.70	3	31.10	30.85	0	1,339	0.00%
2019/05/21	0	0.00	2	31.20	30.90	-2	1,376	-0.15%
2019/04/24	2	30.60	0	0.00	30.60	2	1,759	0.11%
2019/04/16	1	30.85	5	30.85	30.90	-4	1,793	-0.22%
2019/04/12	6	31.10	3	31.15	30.70	3	1,846	0.16%
2019/04/10	0	0.00	21	31.80	31.70	-21	1,801	-1.17%
2019/03/26	7	32.88	0	0.00	32.80	7	1,991	0.35%
2019/03/21	0	0.00	1	33.70	33.55	-1	1,984	-0.05%
2019/03/14	0	0.00	3	33.00	32.85	-3	1,802	-0.17%
2019/03/11	1	32.65	0	0.00	32.60	1	1,857	0.05%
2019/03/05	2	32.85	0	0.00	33.00	2	1,977	0.10%
2019/03/04	1	32.70	0	0.00	33.00	1	1,990	0.05%
2019/02/19	4	32.36	6	32.63	32.25	-2	2,107	-0.09%
2019/02/18	0	0.00	2	31.33	31.65	-2	2,156	-0.09%
2019/02/15	4	31.06	0	0.00	31.10	4	2,327	0.17%
2019/02/12	1	31.80	0	0.00	31.75	1	2,403	0.04%
2019/01/30	0	0.00	3	32.50	32.30	-3	2,353	-0.13%
2019/01/24	0	0.00	13	31.83	31.75	-13	2,469	-0.53%
2019/01/23	0	0.00	10	30.75	30.60	-10	2,408	-0.42%
2019/01/21	10	30.25	0	0.00	30.35	10	2,512	0.40%
2019/01/16	3	30.40	0	0.00	30.45	3	2,711	0.11%
2019/01/14	3	30.70	0	0.00	30.65	3	2,778	0.11%
2019/01/08	0	0.00	4	31.65	31.65	-4	2,978	-0.13%
2019/01/07	3	30.40	6	31.13	31.15	-3	3,001	-0.10%
2019/01/04	2	30.03	1	30.05	30.10	1	3,074	0.03%
2019/01/03	2	30.75	0	0.00	30.60	2	3,196	0.06%
2019/01/02	0	0.00	2	31.10	31.10	-2	3,279	-0.06%
2018/12/26	2	31.05	2	31.50	31.00	0	3,621	0.00%
2018/12/25	2	31.15	10	31.23	31.20	-8	3,912	-0.20%
2018/12/22	10	32.50	22	31.68	32.00	-12	4,175	-0.29%
2018/12/20	20	30.50	0	0.00	30.20	20	4,750	0.42%
2018/12/19	10	30.54	0	0.00	30.40	10	5,218	0.19%
2018/12/12	2	31.60	0	0.00	31.60	2	6,823	0.03%
2018/11/30	2	31.55	4	31.63	32.55	-2	7,303	-0.03%
2018/11/29	4	32.00	2	32.50	32.00	2	7,271	0.03%
2018/11/28	2	32.00	0	0.00	32.15	2	7,251	0.03%
2018/11/27	0	0.00	1	32.25	32.15	-1	7,246	-0.01%
2018/11/26	3	32.03	3	31.83	32.60	0	7,229	0.00%
2018/11/23	2	32.55	0	0.00	32.30	2	7,153	0.03%
2018/11/22	2	33.20	0	0.00	33.10	2	7,104	0.03%
2018/11/19	1	34.05	0	0.00	34.05	1	7,142	0.01%
2018/11/15	2	33.60	2	34.20	35.00	0	7,199	0.00%
2018/11/14	0	0.00	7	34.01	34.70	-7	7,090	-0.10%
2018/11/12	2	32.10	0	0.00	32.15	2	6,896	0.03%
2018/11/09	4	32.98	0	0.00	32.85	4	6,888	0.06%
2018/11/08	1	34.00	0	0.00	33.70	1	6,882	0.01%
2018/11/07	5	33.45	5	33.44	33.60	0	6,873	0.00%
2018/11/06	8	33.50	8	33.30	33.20	0	6,893	0.00%
2018/11/05	8	33.90	8	33.70	33.50	0	6,873	0.00%
2018/11/02	10	33.55	14	34.08	33.60	-4	6,841	-0.06%
2018/11/01	2	33.15	0	0.00	33.20	2	6,788	0.03%
2018/10/31	2	32.90	0	0.00	33.10	2	6,772	0.03%
2018/10/29	2	31.55	4	32.03	32.10	-2	6,710	-0.03%
2018/10/26	2	31.20	15	31.45	31.20	-13	6,671	-0.19%
2018/10/25	0	0.00	1	31.90	32.00	-1	6,643	-0.02%
2018/10/23	3	35.75	0	0.00	35.00	3	6,544	0.05%
2018/10/15	0	0.00	1	37.25	37.45	-1	6,432	-0.02%
2018/10/12	1	37.00	0	0.00	37.20	1	6,407	0.02%
2018/10/03	2	43.00	3	42.33	40.80	-1	5,932	-0.02%
2018/10/02	1	43.95	4	43.86	43.70	-3	5,675	-0.05%
2018/10/01	0	0.00	4	44.23	44.85	-4	5,602	-0.07%
2018/09/28	1	47.40	2	45.98	45.10	-1	5,451	-0.02%
2018/09/27	5	46.68	4	46.45	46.60	1	5,147	0.02%
2018/09/26	9	46.20	6	46.16	46.90	3	4,805	0.06%
2018/09/25	3	44.87	7	44.84	46.40	-4	4,335	-0.09%
2018/09/21	1	41.85	0	0.00	42.30	1	3,498	0.03%
2018/09/18	0	0.00	1	38.50	38.50	-1	2,880	-0.03%
2018/09/12	3	35.75	2	36.20	36.10	1	2,597	0.04%
2018/09/06	2	35.10	0	0.00	34.70	2	2,879	0.07%
2018/08/16	0	0.00	4	35.25	35.20	-4	3,678	-0.11%
2018/08/10	6	38.25	0	0.00	38.20	6	3,843	0.16%
2018/08/07	0	0.00	1	38.15	38.10	-1	4,197	-0.02%
2018/07/24	0	0.00	3	35.15	35.70	-3	6,003	-0.05%
2018/07/19	1	36.60	0	0.00	36.05	1	7,048	0.01%
2018/07/06	4	39.08	0	0.00	38.85	4	10,006	0.04%
2018/06/20	1	41.35	0	0.00	41.05	1	14,944	0.01%
2018/06/19	1	42.80	0	0.00	41.90	1	14,860	0.01%
2018/06/15	2	41.90	0	0.00	41.35	2	14,688	0.01%
2018/06/14	1	43.90	0	0.00	41.80	1	14,634	0.01%
2018/06/13	22	42.99	15	43.35	43.00	7	14,427	0.05%
2018/06/11	2	41.50	0	0.00	41.50	2	14,102	0.01%
2018/06/08	0	0.00	1	41.00	40.60	-1	14,092	-0.01%
2018/06/06	9	42.06	0	0.00	41.70	9	14,083	0.06%
2018/06/05	0	0.00	3	42.25	41.50	-3	14,052	-0.02%
2018/06/04	6	42.20	3	41.95	41.65	3	13,996	0.02%
2018/05/28	0	0.00	1	40.80	41.50	-1	13,860	-0.01%
2018/05/17	0	0.00	2	41.20	41.00	-2	13,925	-0.01%
2018/05/16	2	41.85	7	41.92	41.55	-5	13,931	-0.04%
2018/05/15	1	42.15	4	42.40	41.90	-3	14,067	-0.02%
2018/05/14	6	39.25	5	39.07	39.85	1	13,964	0.01%
2018/05/11	2	39.90	2	40.90	39.20	0	14,013	0.00%
2018/05/10	1	39.90	15	39.21	39.05	-14	14,003	-0.10%
2018/05/09	0	0.00	5	39.98	40.50	-5	13,898	-0.04%
2018/05/08	3	39.35	1	39.70	39.35	2	13,790	0.01%
2018/05/07	5	39.50	8	39.70	39.50	-3	13,729	-0.02%
2018/05/04	3	39.30	1	39.45	39.50	2	13,639	0.01%
2018/05/03	6	38.27	4	38.59	38.85	2	13,515	0.01%
2018/05/02	9	42.16	12	40.90	40.35	-3	13,210	-0.02%
2018/04/30	15	45.90	0	0.00	44.80	15	12,872	0.12%
2018/04/27	0	0.00	26	42.44	43.95	-26	12,666	-0.21%
2018/04/26	17	43.20	8	43.71	42.60	9	12,442	0.07%
2018/04/25	10	47.19	4	47.59	47.30	6	11,987	0.05%
2018/04/24	22	49.60	0	0.00	48.55	22	11,725	0.19%
2018/04/23	0	0.00	2	47.28	50.00	-2	10,956	-0.02%
2018/04/20	0	0.00	1	46.50	45.75	-1	10,518	-0.01%
2018/04/19	56	46.34	57	45.79	45.75	-1	10,238	-0.01%
2018/04/18	0	0.00	4	45.41	45.05	-4	9,880	-0.04%
2018/04/17	0	0.00	5	45.40	44.20	-5	9,674	-0.05%
2018/04/16	3	43.37	5	44.70	43.30	-2	9,341	-0.02%
2018/04/13	9	43.47	0	0.00	42.70	9	9,143	0.10%
2018/04/12	20	45.70	3	45.03	45.00	17	8,970	0.19%
2018/04/11	7	45.83	27	44.66	45.75	-20	8,742	-0.23%
2018/04/10	4	45.25	3	45.68	45.80	1	8,194	0.01%
2018/04/09	2	43.10	5	43.90	44.30	-3	7,423	-0.04%
2018/04/03	2	40.10	6	40.11	40.30	-4	7,016	-0.06%
2018/04/02	5	40.13	3	39.82	39.00	2	6,619	0.03%
2018/03/31	16	37.88	1	38.75	39.70	15	6,123	0.24%
2018/03/30	4	36.24	4	36.43	37.00	0	5,122	0.00%
2018/03/29	1	33.80	13	32.01	33.65	-12	4,311	-0.28%
2018/03/28	3	31.43	0	0.00	31.35	3	3,816	0.08%
2018/03/23	1	29.50	2	29.43	29.30	-1	3,660	-0.03%
2018/03/22	10	30.40	0	0.00	30.15	10	3,617	0.28%
2018/03/08	0	30.00	0	0.00	30.00	0	3,559	0.00%
2018/03/07	0	29.95	5	30.05	29.85	-5	3,561	-0.14%
2018/03/06	5	30.19	0	0.00	30.10	5	3,560	0.14%
2018/03/05	0	0.00	2	30.70	30.10	-2	3,595	-0.06%
2018/03/02	0	0.00	2	31.05	31.15	-2	3,556	-0.06%
2018/03/01	2	31.90	0	0.00	31.70	2	3,528	0.06%
2018/02/26	0	0.00	31	31.60	31.65	-31	3,387	-0.92%
2018/02/23	0	0.00	5	31.59	31.45	-5	3,335	-0.15%
2018/02/07	0	0.00	2	30.70	30.40	-2	3,048	-0.07%
2018/02/06	2	30.63	0	0.00	29.65	2	2,875	0.07%
2018/02/05	0	0.00	1	29.50	30.85	-1	2,706	-0.04%
2018/02/02	2	30.78	36	30.88	30.75	-34	2,687	-1.27%
2018/02/01	1	30.35	0	0.00	30.45	1	2,709	0.04%
2018/01/31	2	30.90	2	30.85	31.00	0	2,708	0.00%
2018/01/30	11	29.57	0	0.00	29.60	11	2,567	0.43%
2018/01/29	11	30.45	0	0.00	30.40	11	2,545	0.43%
2018/01/26	15	30.07	23	30.31	30.40	-8	2,522	-0.32%
2018/01/25	0	0.00	2	30.05	29.90	-2	2,572	-0.08%
2018/01/22	0	0.00	6	29.55	29.55	-6	2,418	-0.25%
2018/01/18	15	28.37	15	28.15	28.15	0	2,366	0.00%
2018/01/17	10	28.36	9	28.31	28.40	1	2,387	0.04%
2018/01/16	14	28.35	14	28.20	28.50	0	2,388	0.00%
2018/01/15	15	28.57	15	28.43	28.40	0	2,398	0.00%
2018/01/12	1	29.10	0	0.00	29.10	1	2,402	0.04%
2018/01/10	10	29.03	9	28.90	28.90	1	2,392	0.04%
2018/01/09	9	29.23	10	29.44	29.35	-1	2,372	-0.04%
2018/01/08	1	29.15	0	0.00	29.65	1	2,358	0.04%
2018/01/03	0	0.00	10	28.95	28.95	-10	2,282	-0.44%