新光鋼 (2031)-群益金鼎-西松券商分點個股進出

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
59.9
漲跌
▼1.1
漲幅
-1.80%
成交量
2,006張
產業
上市鋼鐵類股
552人加入追蹤

立即追蹤
本地時間:14:30

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

新光鋼 (2031)籌碼相關－群益金鼎-西松券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-西松券商分點個股進出
群益金鼎-西松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
2024/05/09	2	60.00	0	0.00	59.90	2	3,140	0.06%
2024/05/08	1	61.00	2	61.60	61.00	-1	3,127	-0.03%
2024/05/07	1	59.00	0	0.00	59.40	1	3,099	0.03%
2024/05/03	0	0.00	0.5	61.10	61.30	-0.5	3,063	-0.02%
2024/04/30	0.2	59.03	1	60.20	58.80	-0.9	3,021	-0.03%
2024/04/26	4	57.20	0	0.00	57.50	4	2,963	0.13%
2024/04/25	3	58.13	1	58.00	57.10	2	2,960	0.07%
2024/04/23	0.1	58.90	0	0.00	58.90	0.1	2,971	0.00%
2024/04/19	1	59.00	0	0.00	59.50	1	2,969	0.03%
2024/04/18	1	60.40	0	0.00	60.20	1	2,951	0.03%
2024/04/16	0	0.00	1	58.60	58.40	-1	2,947	-0.03%
2024/04/12	4	60.13	0	0.00	60.10	4	2,946	0.14%
2024/04/09	0	0.00	1	64.60	64.40	-1	2,904	-0.03%
2024/04/03	1	63.90	0	0.00	61.60	1	2,821	0.04%
2024/03/29	0.5	61.60	0	0.00	61.50	0.5	2,917	0.02%
2024/03/22	0.2	63.70	0	0.00	63.90	0.2	3,691	0.01%
2024/03/21	0	0.00	1	64.00	63.10	-1	4,125	-0.02%
2024/03/20	1	62.80	1	62.10	61.90	0	4,344	0.00%
2024/03/18	2	62.30	0	0.00	63.00	2	4,223	0.05%
2024/03/12	0	0.00	1	61.00	61.00	-1	4,081	-0.02%
2024/03/11	1	60.00	0	0.00	60.10	1	4,060	0.02%
2024/03/08	1	62.20	0	0.00	61.20	1	4,041	0.02%
2024/03/07	1	64.50	0	0.00	64.50	1	4,007	0.02%
2024/03/06	0.1	65.30	0	0.00	65.40	0.1	3,983	0.00%
2024/03/05	0.1	66.00	0	0.00	66.00	0.1	3,952	0.00%
2024/03/04	0	0.00	1	68.10	66.20	-1	3,929	-0.03%
2024/03/01	1	66.50	0	0.00	66.80	1	3,824	0.03%
2024/02/29	0.1	63.90	0	0.00	66.80	0.1	3,755	0.00%
2024/02/27	1.1	63.64	1	64.00	64.80	0.1	3,652	0.00%
2024/02/26	2	65.10	5	65.04	65.60	-3	3,587	-0.08%
2024/02/23	0	0.00	2	62.50	62.80	-2	3,454	-0.06%
2024/02/21	0	0.00	8	60.19	59.30	-8	3,339	-0.24%
2024/02/19	0	0.00	2	61.45	61.80	-2	3,280	-0.06%
2024/02/05	0	0.00	1	57.40	57.50	-1	3,175	-0.03%
2024/01/18	0	0.00	1	53.50	53.40	-1	3,046	-0.03%
2024/01/16	0	0.00	1	54.20	54.80	-1	3,003	-0.03%
2024/01/09	1	55.40	0	0.00	55.40	1	3,004	0.03%
2024/01/08	0	0.00	0.1	57.10	56.60	-0.1	2,987	0.00%
2024/01/05	0	0.00	1.3	57.60	57.50	-1.3	2,971	-0.04%
2024/01/03	1	56.50	0	0.00	56.40	1	2,933	0.03%
2023/12/29	1	58.00	0	0.00	57.70	1	2,891	0.03%
2023/12/27	0	0.00	1	60.00	60.60	-1	2,802	-0.04%
2023/12/25	1	62.10	1	63.00	60.50	0	2,710	0.00%
2023/12/22	0	60.90	0	0.00	60.60	0	2,552	0.00%
2023/12/21	0	0.00	3.4	61.48	61.70	-3.4	2,485	-0.14%
2023/12/20	1	59.50	0	0.00	60.10	1	2,332	0.04%
2023/12/19	0	0.00	1	60.00	60.10	-1	2,165	-0.05%
2023/12/18	9	57.32	5	58.20	58.00	4	1,870	0.21%
2023/12/15	5	53.42	28	56.30	56.40	-23	1,433	-1.60%
2023/12/08	1	51.00	0	0.00	51.00	1	1,210	0.08%
2023/12/05	0.1	51.50	1	51.80	51.50	-0.9	1,153	-0.08%
2023/12/04	0	0.00	1	51.80	51.80	-1	1,156	-0.09%
2023/12/01	0	0.00	1	50.40	50.20	-1	1,117	-0.09%
2023/11/30	0	0.00	1	49.90	49.90	-1	1,112	-0.09%
2023/11/24	2	48.80	0	0.00	48.75	2	1,113	0.18%
2023/11/22	0.1	49.10	0	0.00	49.10	0.1	1,126	0.00%
2023/11/21	0	0.00	0	49.60	49.35	0	1,117	0.00%
2023/11/16	0.1	48.35	1	48.50	48.30	-1	1,119	-0.08%
2023/11/14	1	46.50	0	0.00	46.55	1	1,107	0.09%
2023/11/13	1	46.80	0	0.00	46.80	1	1,125	0.09%
2023/11/08	1	46.50	10	47.00	47.00	-9	1,164	-0.77%
2023/10/24	1	46.10	0	0.00	46.15	1	1,821	0.05%
2023/10/20	1	46.30	0	0.00	46.85	1	1,854	0.05%
2023/10/18	0	0.00	1	47.00	48.20	-1	1,870	-0.05%
2023/10/16	0	0.00	11	47.61	47.90	-11	1,879	-0.59%
2023/10/11	1	46.15	0	0.00	46.10	1	1,913	0.05%
2023/09/27	0	47.55	0	0.00	47.45	0	1,973	0.00%
2023/09/20	0	0.00	2	50.15	50.00	-2	2,000	-0.10%
2023/09/18	0	0.00	1	50.50	49.95	-1	2,002	-0.05%
2023/09/15	1	49.30	0	0.00	49.50	1	1,982	0.05%
2023/09/08	0	0.00	1	47.50	47.75	-1	2,067	-0.05%
2023/08/25	0	45.85	0	0.00	45.40	0	2,257	0.00%
2023/08/24	0.4	45.50	0	0.00	45.30	0.4	2,316	0.02%
2023/08/23	0	0.00	1	45.60	45.60	-1	2,313	-0.04%
2023/08/17	0	0.00	1	47.80	47.00	-1	2,523	-0.04%
2023/08/16	1	47.50	0	0.00	47.05	1	2,653	0.04%
2023/08/09	0.6	51.00	0	0.00	51.00	0.6	2,751	0.02%
2023/08/07	2	50.30	2	52.00	51.80	0	2,700	0.00%
2023/08/04	1	52.00	4	51.45	52.00	-3	2,689	-0.11%
2023/08/02	0	0.00	2	50.70	50.60	-2	2,621	-0.08%
2023/08/01	0	0.00	3	49.83	50.00	-3	2,511	-0.12%
2023/07/31	0	0.00	2	49.10	48.65	-2	2,473	-0.08%
2023/07/24	0	0.00	1	46.50	45.90	-1	2,543	-0.04%
2023/07/17	0	0.00	1	43.90	44.85	-1	3,713	-0.03%
2023/07/14	0	0.00	10	43.10	43.10	-10	3,698	-0.27%
2023/07/13	2	42.93	0	0.00	42.75	2	3,727	0.05%
2023/07/12	1	43.35	0	0.00	43.15	1	3,768	0.03%
2023/07/10	10	43.95	0	0.00	43.70	10	3,759	0.27%
2023/07/07	2	43.68	0	0.00	43.95	2	3,764	0.05%
2023/07/03	0	0.00	5	46.90	46.75	-5	3,751	-0.13%
2023/06/27	2	46.35	0	0.00	46.30	2	3,799	0.05%
2023/06/26	1	46.80	0	0.00	46.55	1	3,809	0.03%
2023/06/21	0	0.00	1	46.85	47.15	-1	3,824	-0.03%
2023/06/14	8	46.66	5	46.35	46.65	3	4,045	0.07%
2023/06/08	1	49.00	0	0.00	48.80	1	3,977	0.03%
2023/06/06	1	48.55	0	0.00	48.55	1	3,975	0.03%
2023/06/01	0	0.00	2	47.75	48.30	-2	3,893	-0.05%
2023/05/31	0	47.70	0	0.00	47.90	0	3,891	0.00%
2023/05/30	0	0.00	10	48.11	47.60	-10	3,932	-0.25%
2023/05/23	1	49.50	3	49.47	49.50	-2	3,834	-0.05%
2023/05/22	12	46.72	0	0.00	47.20	12	3,703	0.32%
2023/05/15	0	44.75	0	0.00	44.90	0	3,405	0.00%
2023/05/09	1	44.80	0	0.00	44.75	1	3,377	0.03%
2023/05/05	1	47.00	0	0.00	47.05	1	3,362	0.03%
2023/05/02	0	0.00	8	47.43	47.45	-8	3,457	-0.23%
2023/04/28	3	49.10	0	0.00	48.85	3	3,432	0.09%
2023/04/27	5	49.55	5	48.15	49.65	0	3,416	0.00%
2023/04/26	5	48.03	3	47.63	47.95	2	3,343	0.06%
2023/04/25	0	0.00	1	48.60	48.20	-1	3,305	-0.03%
2023/04/24	5	50.94	0	0.00	49.80	5	3,135	0.16%
2023/04/21	12	53.47	24	51.79	53.60	-12	2,823	-0.42%
2023/04/13	0	0.00	1	45.30	45.40	-1	2,143	-0.05%
2023/04/10	0	0.00	3	46.00	45.75	-3	2,190	-0.14%
2023/04/07	1	47.80	0	0.00	46.55	1	2,195	0.05%
2023/04/06	2	47.70	0	0.00	47.75	2	2,206	0.09%
2023/03/20	0	0.00	1	45.75	46.00	-1	2,664	-0.04%
2023/03/15	1	45.15	0	0.00	44.75	1	2,572	0.04%
2023/03/14	0	0.00	2	46.05	45.70	-2	2,564	-0.08%
2023/03/09	1	45.00	0	0.00	44.90	1	2,542	0.04%
2023/03/08	1	45.40	0	0.00	45.55	1	2,542	0.04%
2023/03/06	0	0.00	1	45.75	45.75	-1	2,544	-0.04%
2023/03/03	1	45.20	0	0.00	45.15	1	2,549	0.04%
2023/03/02	0	0.00	2	44.28	45.25	-2	2,549	-0.08%
2023/03/01	1	43.05	0	0.00	43.30	1	2,504	0.04%
2023/02/24	2	44.70	1	44.70	44.70	1	2,470	0.04%
2023/02/22	0	0.00	7	44.09	44.25	-7	2,466	-0.28%
2023/02/21	0	0.00	0.2	45.60	45.45	-0.2	2,456	-0.01%
2023/02/17	0	0.00	2	44.98	45.15	-2	2,609	-0.08%
2023/02/07	0	0.00	1	46.65	47.05	-1	2,548	-0.04%
2023/02/03	0	0.00	5	47.85	47.60	-5	2,504	-0.20%
2023/02/01	4.1	48.13	5	47.83	47.90	-0.9	2,475	-0.04%
2023/01/31	1	48.30	8	47.25	48.40	-7	2,415	-0.29%
2023/01/30	8	45.83	1	46.55	46.60	7	2,314	0.30%
2023/01/17	6	45.20	10	45.20	45.30	-4	2,270	-0.18%
2023/01/16	0	44.40	0	0.00	44.15	0	2,237	0.00%
2023/01/13	0	44.40	1	44.80	44.70	-1	2,224	-0.04%
2023/01/11	5	44.31	5	43.84	43.80	0	2,195	0.00%
2023/01/10	1.1	43.51	1	44.00	43.50	0.1	2,173	0.00%
2023/01/05	0	0.00	0	43.50	43.60	0	2,150	0.00%
2023/01/03	1	43.35	0	0.00	43.40	1	2,142	0.05%
2022/12/30	0	42.58	0	0.00	42.90	0	2,126	0.00%
2022/12/28	0	0.00	0	43.25	43.50	0	2,077	0.00%
2022/12/26	2	43.87	50	43.36	43.80	-48	2,068	-2.32%
2022/12/23	0	0.00	5	43.57	44.00	-5	2,043	-0.24%
2022/12/22	56	43.74	7	42.26	44.25	49	1,970	2.49%
2022/12/21	10	42.32	10	41.55	41.55	0	1,821	0.00%
2022/12/20	3	40.88	0	0.00	40.35	3	1,741	0.17%
2022/12/19	0	0.00	3	41.27	41.70	-3	1,730	-0.17%
2022/12/15	0	0.00	1	42.15	42.10	-1	1,633	-0.06%
2022/12/14	1	41.20	0	0.00	40.50	1	1,535	0.07%
2022/12/13	4	40.75	12	41.57	41.70	-8	1,483	-0.54%
2022/12/06	0	0.00	1	39.35	38.75	-1	1,348	-0.08%
2022/12/05	3	38.75	3	39.20	39.30	0	1,372	0.00%
2022/12/01	0	38.00	0	0.00	38.50	0	1,522	0.00%
2022/11/30	0	37.85	0	0.00	37.95	0	1,509	0.00%
2022/11/25	2	38.35	0	0.00	37.25	2	1,502	0.13%
2022/11/24	0	0.00	5	37.10	37.25	-5	1,482	-0.34%
2022/11/18	2	37.50	0	0.00	37.70	2	1,482	0.13%
2022/11/17	0	0.00	3	36.90	37.40	-3	1,480	-0.20%
2022/11/16	8	37.68	0	0.00	37.35	8	1,476	0.54%
2022/11/15	1	37.10	1	37.65	37.50	0	1,428	0.00%
2022/11/02	2	34.78	2	34.60	34.60	0	1,518	0.00%
2022/11/01	0	0.00	1	34.40	34.35	-1	1,534	-0.07%
2022/10/24	1	36.05	1	36.20	36.00	0	1,838	0.00%
2022/10/21	1	35.75	0	0.00	35.70	1	1,834	0.05%
2022/10/12	0	0.00	1	34.80	34.70	-1	1,873	-0.05%
2022/10/07	0	0.00	2	35.23	34.90	-2	1,881	-0.11%
2022/10/06	1	34.80	0	0.00	34.95	1	1,893	0.05%
2022/10/04	0	0.00	1	34.30	34.30	-1	1,933	-0.05%
2022/10/03	2	33.18	0	0.00	33.30	2	1,919	0.10%
2022/09/27	0	0.00	2	34.40	34.90	-2	2,006	-0.10%
2022/09/26	10	35.00	0.1	34.90	34.45	9.9	2,027	0.49%
2022/09/21	1	37.55	2	37.45	37.15	-1	2,072	-0.05%
2022/09/20	2	37.60	0	0.00	37.60	2	2,091	0.10%
2022/09/19	10	38.50	1	38.60	38.40	9	2,096	0.43%
2022/09/16	1	38.70	4	38.70	38.85	-3	2,104	-0.14%
2022/09/15	0	0.00	1	39.25	39.15	-1	2,134	-0.05%
2022/09/14	2	39.38	8	38.83	39.35	-6	2,165	-0.28%
2022/09/13	2	39.65	0	0.00	39.80	2	2,205	0.09%
2022/09/12	2	39.08	1	38.90	39.80	1	2,259	0.04%
2022/09/08	9	37.01	1	38.55	38.80	8	2,242	0.36%
2022/09/05	0	0.00	1	36.40	36.20	-1	2,131	-0.05%
2022/09/01	0	0.00	3	37.50	37.40	-3	2,177	-0.14%
2022/08/29	0	0.00	3	37.35	37.60	-3	2,222	-0.13%
2022/08/26	2	38.60	0	0.00	38.90	2	2,222	0.09%
2022/08/25	2	38.58	0	0.00	38.65	2	2,230	0.09%
2022/08/17	0	0.00	2	39.75	39.25	-2	2,296	-0.09%
2022/08/16	3	39.23	0	0.00	39.30	3	2,309	0.13%
2022/08/15	4	39.30	0	0.00	40.00	4	2,319	0.17%
2022/08/12	0	0.00	1	38.10	38.20	-1	2,268	-0.04%
2022/08/11	0	0.00	1	36.60	36.80	-1	2,251	-0.04%
2022/08/10	0	0.00	1	35.95	36.00	-1	2,304	-0.04%
2022/08/08	2	35.05	2	35.30	35.45	0	2,421	0.00%
2022/08/03	0	0.00	2	35.10	35.20	-2	2,871	-0.07%
2022/08/02	0	0.00	3	36.17	36.55	-3	2,922	-0.10%
2022/08/01	27	37.14	25	37.54	37.85	2	2,926	0.07%
2022/07/26	2	35.48	0	0.00	35.20	2	3,052	0.07%
2022/07/25	0	0.00	3	35.95	35.95	-3	3,074	-0.10%
2022/07/22	2	35.70	4	36.04	35.70	-2	3,111	-0.06%
2022/07/20	4	35.99	0	0.00	36.00	4	3,284	0.12%
2022/07/18	0	0.00	2	34.60	35.00	-2	3,363	-0.06%
2022/07/15	1	33.85	0	0.00	34.05	1	3,411	0.03%
2022/07/14	0	0.00	2	33.58	34.45	-2	3,619	-0.06%
2022/07/12	2	33.05	1	33.05	32.90	1	3,854	0.03%
2022/07/08	0	0.00	3	35.15	35.00	-3	4,425	-0.07%
2022/07/07	0	0.00	1	34.60	34.40	-1	4,531	-0.02%
2022/07/06	5	34.40	0	0.00	34.10	5	4,607	0.11%
2022/07/04	0	0.00	7	38.41	38.45	-7	4,741	-0.15%
2022/06/30	4	39.80	0	0.00	39.65	4	5,169	0.08%
2022/06/24	1	40.45	0	0.00	40.55	1	5,472	0.02%
2022/06/22	0	0.00	11	40.42	40.60	-11	5,704	-0.19%
2022/06/21	0	0.00	0	42.40	42.35	0	5,876	0.00%
2022/06/20	1	42.15	1	41.85	41.50	0	5,941	0.00%
2022/06/17	1	44.15	0	0.00	44.15	1	5,929	0.02%
2022/06/16	0	0.00	1	47.30	45.00	-1	5,954	-0.02%
2022/06/14	1	46.85	0	0.00	46.85	1	6,001	0.02%
2022/06/09	1	49.80	0	0.00	49.85	1	6,213	0.02%
2022/05/31	20	49.93	0	0.00	49.90	20	6,505	0.31%
2022/05/30	1	50.30	1	50.60	50.20	0	6,532	0.00%
2022/05/27	0	0.00	2	49.20	49.70	-2	6,570	-0.03%
2022/05/25	1	48.50	1	48.00	48.55	0	6,898	0.00%
2022/05/23	4	48.83	0	0.00	48.95	4	6,917	0.06%
2022/05/19	0	0.00	2	47.80	48.30	-2	7,060	-0.03%
2022/05/16	1	49.60	0	0.00	48.90	1	6,957	0.01%
2022/05/13	3	49.80	0	0.00	49.70	3	6,918	0.04%
2022/05/12	10	51.00	43	50.33	50.00	-33	6,906	-0.48%
2022/05/11	5	53.40	4	55.50	52.40	1	6,732	0.01%
2022/05/10	6	57.10	0	0.00	57.10	6	6,590	0.09%
2022/05/09	0	0.00	3	59.47	58.00	-3	6,529	-0.05%
2022/05/06	3	60.53	0	0.00	60.40	3	6,495	0.05%
2022/05/05	0	0.00	2	62.80	62.40	-2	6,448	-0.03%
2022/05/04	3	63.17	1	62.00	62.00	2	6,383	0.03%
2022/05/03	1	62.90	0	0.00	63.50	1	6,305	0.02%
2022/04/28	0	0.00	2	65.40	64.20	-2	6,285	-0.03%
2022/04/27	3	64.53	1	65.00	65.00	2	6,252	0.03%
2022/04/25	2.1	66.54	0	0.00	66.10	2.1	6,069	0.03%
2022/04/21	0	0.00	1	69.60	69.50	-1	5,952	-0.02%
2022/04/20	4.1	70.24	10	69.78	71.40	-6	5,912	-0.10%
2022/04/19	2	72.55	5	73.30	72.40	-3	5,733	-0.05%
2022/04/18	3.1	73.13	1	74.00	72.90	2.1	5,664	0.04%
2022/04/15	7	75.07	8	75.71	75.50	-1	5,535	-0.02%
2022/04/14	2	75.10	9	74.52	74.80	-7	5,271	-0.13%
2022/04/13	2	71.85	0	0.00	71.20	2	4,961	0.04%
2022/04/12	1	71.10	2	70.45	70.70	-1	4,847	-0.02%
2022/04/11	21	70.97	0	0.00	69.80	21	4,768	0.44%
2022/04/08	0	0.00	10.2	68.41	69.20	-10.2	4,625	-0.22%
2022/04/07	11	69.55	3	69.30	67.90	8	4,547	0.18%
2022/04/06	101.1	71.69	11	71.44	70.80	90.1	4,326	2.08%	大買/
2022/04/01	3	69.30	1	69.00	69.50	2	4,057	0.05%
2022/03/31	8	68.03	0	0.00	67.80	8	3,960	0.20%
2022/03/30	0	0.00	10	65.40	67.40	-10	3,881	-0.26%
2022/03/28	1	66.10	0	0.00	67.90	1	3,778	0.03%
2022/03/25	2	65.80	5	66.64	68.00	-3	3,716	-0.08%
2022/03/24	29	66.81	15	66.55	66.00	14	3,626	0.39%
2022/03/23	1	64.50	14	64.93	65.30	-13	3,518	-0.37%
2022/03/22	5	63.68	5	64.18	64.10	0	3,412	0.00%
2022/03/21	2	63.10	0	0.00	63.30	2	3,357	0.06%
2022/03/18	0	0.00	1	63.10	62.00	-1	3,338	-0.03%
2022/03/17	7	62.01	1	62.10	62.40	6	3,326	0.18%
2022/03/16	7	64.09	0	0.00	62.30	7	3,272	0.21%
2022/03/15	3	65.00	0	0.00	64.20	3	3,223	0.09%
2022/03/14	0	0.00	16	65.73	66.20	-16	3,167	-0.51%
2022/03/11	1	63.60	3	63.40	63.80	-2	3,076	-0.07%
2022/03/10	10	62.00	14	62.59	62.70	-4	3,000	-0.13%
2022/03/09	3	60.10	4	60.75	61.70	-1	2,973	-0.03%
2022/03/08	18	60.01	2	61.50	59.50	16	2,944	0.54%
2022/03/07	8	62.95	5	63.40	62.10	3	2,860	0.10%
2022/03/04	0	0.00	3	62.90	62.50	-3	2,805	-0.11%
2022/03/03	2	62.60	1	63.00	63.00	1	2,793	0.04%
2022/03/02	2	62.50	2	63.40	62.70	0	2,778	0.00%
2022/03/01	12	63.94	1	65.10	63.00	11	2,739	0.40%
2022/02/25	0	0.00	2	61.50	62.00	-2	2,577	-0.08%
2022/02/24	0	0.00	1	60.00	59.40	-1	2,513	-0.04%
2022/02/23	0	0.00	1	60.50	59.80	-1	2,470	-0.04%
2022/02/22	2	59.10	1	59.50	59.50	1	2,466	0.04%
2022/02/21	5	61.38	9	61.16	60.30	-4	2,430	-0.16%
2022/02/18	0	0.00	1	58.80	58.90	-1	2,301	-0.04%
2022/02/16	1	58.30	0	0.00	57.80	1	2,322	0.04%
2022/02/14	1	58.00	2	58.10	58.90	-1	2,375	-0.04%
2022/02/11	1	57.40	0	0.00	58.00	1	2,304	0.04%
2022/02/10	3	57.70	1	57.20	58.10	2	2,341	0.09%
2022/02/09	2	56.90	1	57.00	57.00	1	2,462	0.04%
2022/02/08	0	0.00	2	56.15	56.40	-2	2,451	-0.08%
2022/02/07	0	0.00	3	54.80	55.50	-3	2,474	-0.12%
2022/01/26	0	0.00	1	52.20	52.20	-1	2,514	-0.04%
2022/01/25	9	52.14	0	0.00	51.90	9	2,543	0.35%
2022/01/24	0	0.00	4	52.85	52.80	-4	2,561	-0.16%
2022/01/21	3	54.10	3	54.30	53.40	0	2,602	0.00%
2022/01/20	2	54.05	1	54.20	54.30	1	2,638	0.04%
2022/01/19	2	53.75	0	0.00	53.70	2	2,646	0.08%
2022/01/18	0	0.00	1	55.20	54.50	-1	2,664	-0.04%
2022/01/14	1	53.80	0.1	54.10	54.20	0.9	2,793	0.03%
2022/01/13	4	54.90	2.1	55.12	55.20	1.9	2,814	0.07%
2022/01/12	6	54.87	4.2	54.70	54.70	1.8	2,807	0.07%
2022/01/11	1	55.10	0	0.00	55.10	1	2,789	0.04%
2022/01/10	1	56.00	0	0.00	56.00	1	2,792	0.04%
2022/01/07	1	56.90	0	0.00	56.70	1	2,784	0.04%
2022/01/03	2	57.70	0	0.00	57.50	2	2,898	0.07%
2021/12/29	0	0.00	3	58.40	58.70	-3	2,942	-0.10%
2021/12/28	2	58.15	2	58.15	58.20	0	2,990	0.00%
2021/12/27	1	58.50	0	0.00	58.40	1	3,041	0.03%
2021/12/24	1	59.10	0	0.00	59.00	1	3,096	0.03%
2021/12/23	3	60.27	1	60.00	60.00	2	3,119	0.06%
2021/12/22	0	59.40	1	60.00	59.60	-1	3,094	-0.03%
2021/12/21	1.2	59.06	6	60.07	59.90	-4.8	3,097	-0.15%
2021/12/20	9	59.71	9	59.77	60.00	0	3,082	0.00%
2021/12/17	3	58.33	10	58.83	58.80	-7	3,019	-0.23%
2021/12/15	0	0.00	3	57.10	57.00	-3	2,979	-0.10%
2021/12/14	5	57.22	0	0.00	56.80	5	3,001	0.17%
2021/12/13	0	0.00	1	58.50	58.60	-1	2,981	-0.03%
2021/12/10	1	57.40	0	0.00	57.50	1	2,985	0.03%
2021/12/09	1	58.00	0	0.00	57.80	1	3,034	0.03%
2021/12/08	6	59.75	4	59.38	58.70	2	3,077	0.06%
2021/12/07	4	58.30	1	58.20	58.50	3	3,081	0.10%
2021/12/06	1	57.50	1	57.30	57.30	0	3,082	0.00%
2021/12/03	0	0.00	1	58.00	57.30	-1	3,109	-0.03%
2021/12/01	1	56.70	4	56.80	57.00	-3	3,181	-0.09%
2021/11/30	1	56.90	0	0.00	57.30	1	3,231	0.03%
2021/11/29	4	56.53	0	0.00	56.80	4	3,269	0.12%
2021/11/26	2	58.20	2	58.40	57.80	0	3,312	0.00%
2021/11/25	1	59.50	3	59.50	59.00	-2	3,404	-0.06%
2021/11/24	7	58.71	7	58.79	58.80	0	3,404	0.00%
2021/11/22	1	55.80	0	0.00	56.60	1	3,586	0.03%
2021/11/19	12	56.13	3	56.40	56.10	9	3,630	0.25%
2021/11/18	3	56.90	0	0.00	56.70	3	3,716	0.08%
2021/11/15	0	0.00	2	56.80	56.80	-2	3,881	-0.05%
2021/11/12	0	0.00	15	58.63	58.30	-15	3,955	-0.38%
2021/11/11	8	59.68	3	60.07	58.70	5	4,057	0.12%
2021/11/10	5	59.40	0	0.00	58.60	5	4,129	0.12%
2021/11/08	22	60.50	20	60.41	60.00	2	4,194	0.05%
2021/11/05	5	58.14	0	0.00	58.50	5	4,137	0.12%
2021/11/04	2	59.10	6	59.05	58.50	-4	4,210	-0.09%
2021/11/03	1	57.70	5	59.08	59.40	-4	4,313	-0.09%
2021/11/02	1	59.20	2	59.05	57.60	-1	4,284	-0.02%
2021/11/01	2	58.80	1	58.20	58.20	1	4,327	0.02%
2021/10/29	3	58.73	1	59.30	58.20	2	4,348	0.05%
2021/10/28	0	0.00	3	59.00	59.00	-3	4,363	-0.07%
2021/10/27	0	0.00	2	57.80	57.80	-2	4,438	-0.05%
2021/10/26	0	0.00	6	57.33	57.60	-6	4,697	-0.13%
2021/10/25	1	55.60	0	0.00	56.80	1	4,777	0.02%
2021/10/22	4	56.20	0	0.00	55.20	4	4,893	0.08%
2021/10/21	2	56.85	4	58.05	58.20	-2	4,935	-0.04%
2021/10/20	3	57.07	2	57.80	56.70	1	5,072	0.02%
2021/10/19	0	0.00	2	57.75	57.20	-2	5,203	-0.04%
2021/10/18	2	57.70	1	58.30	56.70	1	5,351	0.02%
2021/10/15	2	57.50	3	57.23	57.30	-1	5,593	-0.02%
2021/10/14	0	0.00	1	56.80	56.70	-1	5,959	-0.02%
2021/10/13	3	55.60	0	0.00	55.10	3	6,355	0.05%
2021/10/12	6	56.92	1	56.30	56.30	5	6,482	0.08%
2021/10/07	1	57.90	1	57.50	58.80	0	7,076	0.00%
2021/10/04	6	58.28	3	57.70	56.80	3	7,883	0.04%
2021/09/30	0	0.00	2	62.70	63.00	-2	8,743	-0.02%
2021/09/29	4	61.05	4	61.75	60.70	0	9,439	0.00%
2021/09/28	1	61.80	0	0.00	61.50	1	10,946	0.01%
2021/09/27	2	62.70	0	0.00	62.50	2	11,719	0.02%
2021/09/22	0	0.00	20.1	62.40	62.20	-20.1	14,889	-0.13%
2021/09/14	2	65.70	2	64.70	65.00	0	16,733	0.00%
2021/09/13	4	66.88	2	67.00	66.80	2	17,518	0.01%
2021/09/10	2	65.55	2	66.30	66.10	0	17,588	0.00%
2021/09/09	1	64.50	1	65.10	65.20	0	17,647	0.00%
2021/09/08	1	64.20	0	0.00	64.20	1	17,830	0.01%
2021/09/06	1	66.70	0	0.00	66.30	1	18,054	0.01%
2021/09/02	1	68.70	1	67.60	67.60	0	18,385	0.00%
2021/09/01	2	70.15	1	71.00	69.40	1	18,473	0.01%
2021/08/31	2	70.90	1	71.10	70.30	1	18,592	0.01%
2021/08/26	37.1	71.37	15	70.17	69.00	22.1	19,337	0.11%
2021/08/25	2	65.70	4	66.35	67.10	-2	19,534	-0.01%
2021/08/24	4	65.33	2	65.70	66.30	2	19,780	0.01%
2021/08/20	0	0.00	1	63.10	63.20	-1	21,093	0.00%
2021/08/19	1	64.80	0	0.00	63.20	1	21,520	0.00%
2021/08/18	0	0.00	2	64.90	67.00	-2	21,600	-0.01%
2021/08/17	4	65.05	2.4	67.26	64.50	1.6	21,796	0.01%
2021/08/16	4	69.68	1	69.00	68.40	3	22,036	0.01%
2021/08/13	1	72.50	0	0.00	72.20	1	22,349	0.00%
2021/08/11	4	74.70	29	71.42	71.50	-25	23,280	-0.11%
2021/08/10	1	73.70	0	0.00	72.50	1	23,465	0.00%
2021/08/09	2.2	76.14	93	76.00	75.80	-90.8	23,677	-0.38%
2021/08/06	35	74.28	1	74.20	73.70	34	23,956	0.14%
2021/08/05	2	74.40	0	0.00	74.20	2	24,359	0.01%
2021/08/04	0	0.00	1	76.00	76.10	-1	24,634	0.00%
2021/08/03	2	76.85	2	76.75	76.80	0	25,439	0.00%
2021/08/02	5	76.16	6	76.58	77.50	-1	26,084	0.00%
2021/07/30	39	76.54	22	77.18	75.80	17	26,449	0.06%
2021/07/29	13	73.48	2	74.30	75.00	11	27,183	0.04%
2021/07/28	6	73.00	8	73.38	72.50	-2	27,871	-0.01%
2021/07/27	3	74.50	2	74.40	72.10	1	28,415	0.00%
2021/07/26	9	74.93	4	76.60	74.70	5	29,154	0.02%
2021/07/23	2	73.70	4	74.50	73.80	-2	29,831	-0.01%
2021/07/22	4	71.70	6	72.80	71.70	-2	30,155	-0.01%
2021/07/21	5	76.84	2	74.10	73.30	3	30,639	0.01%
2021/07/20	7	77.86	2	78.30	76.80	5	30,768	0.02%
2021/07/19	38	76.33	36	76.69	79.40	2	30,883	0.01%
2021/07/16	4	73.50	4	74.35	74.00	0	31,277	0.00%
2021/07/15	29	73.19	33	74.08	74.80	-4	31,829	-0.01%
2021/07/14	10	72.82	11	71.65	72.00	-1	31,954	0.00%
2021/07/13	14	77.24	6	77.67	75.60	8	32,305	0.02%
2021/07/12	7	81.87	4	85.15	81.20	3	32,626	0.01%
2021/07/09	13	82.58	7	82.99	81.10	6	33,246	0.02%
2021/07/08	38.3	84.61	17.1	84.88	83.60	21.2	34,034	0.06%
2021/07/07	19	85.12	19	85.07	84.00	0	33,763	0.00%
2021/07/06	15	87.56	11	88.28	87.80	4	33,327	0.01%
2021/07/05	55	89.10	10	90.64	85.80	45	32,680	0.14%
2021/07/02	7	82.84	21	85.31	86.60	-14	31,335	-0.04%
2021/07/01	10.3	77.64	58	78.85	78.80	-47.7	30,621	-0.16%
2021/06/30	58	83.25	66.5	82.63	79.80	-8.5	30,088	-0.03%
2021/06/29	170.5	79.52	114.3	79.15	80.20	56.2	28,815	0.20%	大買/大賣/
2021/06/28	61	72.14	76	71.95	74.30	-15	27,622	-0.05%
2021/06/25	24	68.37	27	68.89	67.60	-3	26,994	-0.01%
2021/06/24	30.6	67.57	27	68.26	66.80	3.6	26,720	0.01%
2021/06/23	67.3	69.55	36	67.69	65.60	31.3	26,441	0.12%
2021/06/22	6	67.33	14	67.01	69.50	-8	25,722	-0.03%
2021/06/21	2	63.40	1	64.50	63.20	1	24,893	0.00%
2021/06/18	3	64.40	1	65.50	64.30	2	24,773	0.01%
2021/06/17	7	65.33	7	66.47	64.70	0	24,687	0.00%
2021/06/16	4	65.10	0	65.90	64.30	4	24,501	0.02%
2021/06/15	13.2	65.53	4	65.50	65.80	9.2	24,374	0.04%
2021/06/11	1	65.50	110	64.91	64.10	-109	24,239	-0.45%	大賣/鉅額交易
2021/06/09	1	63.50	23	64.54	63.60	-22	23,966	-0.09%
2021/06/08	16	65.81	15	65.31	65.50	1	23,840	0.00%
2021/06/07	4	63.90	1	65.90	65.20	3	23,766	0.01%
2021/06/04	12	67.79	12	66.79	66.30	0	23,647	0.00%
2021/06/03	7	67.21	6	66.33	66.70	1	23,600	0.00%
2021/06/02	17	67.36	15	66.27	67.00	2	23,249	0.01%
2021/06/01	3	65.70	5	65.38	65.60	-2	22,815	-0.01%
2021/05/31	51.3	67.46	76	67.49	64.20	-24.8	22,585	-0.11%
2021/05/28	28	62.76	11	63.86	64.40	17	21,715	0.08%
2021/05/27	40	59.31	47	60.03	58.60	-7	21,116	-0.03%
2021/05/26	13	57.50	8	56.65	57.80	5	20,697	0.02%
2021/05/25	19	58.22	19	59.18	56.80	0	20,585	0.00%
2021/05/24	10	61.00	11	60.96	58.80	-1	20,330	0.00%
2021/05/21	34	58.34	110	59.59	60.70	-76	20,101	-0.38%	大賣/
2021/05/20	58	60.31	50	59.64	57.20	8	19,706	0.04%
2021/05/19	16	59.81	13	59.81	61.70	3	19,174	0.02%
2021/05/18	31	54.09	26	55.98	56.10	5	18,723	0.03%
2021/05/17	1	55.70	0	0.00	51.00	1	18,450	0.01%
2021/05/14	12	57.83	22.1	56.99	56.60	-10.1	18,170	-0.06%
2021/05/13	45	60.10	2	60.60	60.20	43	17,761	0.24%
2021/05/12	5	69.08	2	71.90	65.10	3	17,309	0.02%
2021/05/11	69	77.28	52	74.56	72.30	17	16,971	0.10%
2021/05/10	96.1	78.41	97.1	78.74	80.20	-1	16,146	-0.01%
2021/05/07	24	73.23	26	73.99	75.80	-2	15,440	-0.01%
2021/05/06	147	76.65	75	76.24	73.90	72	14,956	0.48%	大買/
2021/05/05	27	72.26	22	74.15	74.60	5	13,962	0.04%
2021/05/04	87	69.61	92	69.06	69.30	-5	13,185	-0.04%
2021/05/03	15.1	81.03	63	80.83	72.60	-47.9	12,523	-0.38%
2021/04/29	74	78.87	38	79.69	80.50	36	11,674	0.31%
2021/04/28	1	72.20	4	71.75	73.20	-3	10,831	-0.03%
2021/04/27	31	70.42	14	69.88	70.60	17	10,422	0.16%
2021/04/26	15	63.81	18	64.54	66.50	-3	9,804	-0.03%
2021/04/23	59	58.72	107	59.88	60.50	-48	9,449	-0.51%	大賣/
2021/04/22	48	60.76	109	62.19	59.30	-61	9,050	-0.67%	大賣/
2021/04/21	75	57.91	88	58.38	58.90	-13	8,305	-0.16%
2021/04/20	24	53.23	11	53.97	56.70	13	7,636	0.17%
2021/04/19	125	55.45	149	55.38	55.00	-24	7,276	-0.33%	大買/大賣/
2021/04/16	48	53.04	13	53.44	53.00	35	6,608	0.53%
2021/04/15	19	50.96	16	51.15	52.00	3	5,951	0.05%
2021/04/14	0	0.00	7	48.70	48.00	-7	5,075	-0.14%
2021/04/13	0	0.00	1	45.00	44.65	-1	4,123	-0.02%
2021/04/12	12	44.03	11	44.58	44.60	1	4,101	0.02%
2021/04/09	2	43.10	4	44.14	43.30	-2	3,980	-0.05%
2021/04/08	15	43.99	15	44.36	44.50	0	3,910	0.00%
2021/04/07	0	0.00	4	42.11	42.00	-4	3,813	-0.10%
2021/04/06	1	41.00	1	41.75	41.95	0	3,846	0.00%
2021/04/01	0	0.00	14	40.10	40.45	-14	3,714	-0.38%
2021/03/31	10	40.04	0	0.00	39.65	10	3,666	0.27%
2021/03/29	10	39.85	10	40.05	39.35	0	3,761	0.00%
2021/03/25	0	39.20	20	39.25	39.25	-20	4,384	-0.46%
2021/03/24	1	38.80	0	0.00	38.80	1	4,457	0.02%
2021/03/23	12	39.20	20	39.20	39.15	-8	4,470	-0.18%
2021/03/22	0	0.00	54	39.49	39.50	-54	4,477	-1.21%
2021/03/15	0	0.00	3	40.22	40.80	-3	5,090	-0.06%
2021/03/11	2	40.00	0	0.00	39.95	2	5,153	0.04%
2021/03/10	10	40.80	48.1	40.64	41.15	-38.1	5,110	-0.75%
2021/03/09	40	39.28	35	39.10	39.40	5	4,971	0.10%
2021/03/05	0	0.00	25	39.50	38.85	-25	4,875	-0.51%
2021/03/04	10	39.50	11	39.73	39.65	-1	4,933	-0.02%
2021/02/26	16	39.44	16	39.40	39.30	0	5,475	0.00%
2021/02/25	0	0.00	2	39.95	39.70	-2	5,626	-0.04%
2021/02/24	1	39.20	0	0.00	38.80	1	5,682	0.02%
2021/02/23	10	39.80	10	40.30	39.80	0	5,640	0.00%
2021/02/22	6	38.79	10	38.75	39.00	-4	5,517	-0.07%
2021/02/19	7	37.83	7	37.88	37.75	0	5,449	0.00%
2021/02/18	0	0.00	4	37.26	37.85	-4	5,430	-0.07%
2021/02/17	4	36.31	4	36.41	36.40	0	5,390	0.00%
2021/02/05	10	35.65	10	35.85	35.70	0	5,386	0.00%
2021/02/04	25	35.46	0	0.00	35.50	25	5,428	0.46%
2021/02/02	0	0.00	2	34.50	34.80	-2	5,471	-0.04%
2021/01/28	0	0.00	10	34.25	34.50	-10	5,419	-0.18%
2021/01/26	5	35.25	0	0.00	35.05	5	5,401	0.09%
2021/01/25	5	36.05	0	0.00	35.95	5	5,398	0.09%
2021/01/21	1	34.45	0	0.00	34.25	1	5,375	0.02%
2021/01/18	1	34.05	0	0.00	35.95	1	5,390	0.02%
2021/01/15	2	34.98	0	0.00	35.05	2	5,355	0.04%
2021/01/14	1	36.55	0	0.00	36.10	1	5,286	0.02%
2021/01/12	1	37.85	0	0.00	37.00	1	5,156	0.02%
2021/01/08	0	0.00	1	39.55	38.90	-1	5,080	-0.02%
2021/01/05	25	40.56	21	40.90	40.70	4	4,969	0.08%
2020/12/30	5	40.48	3	41.35	39.70	2	4,898	0.04%
2020/12/29	0	0.00	1	40.40	39.80	-1	4,849	-0.02%
2020/12/28	1	39.20	1	39.10	39.00	0	4,740	0.00%
2020/12/25	1	39.35	0	0.00	39.15	1	4,718	0.02%
2020/12/24	0	0.00	1	38.90	38.90	-1	4,704	-0.02%
2020/12/23	1	39.35	0	0.00	39.70	1	4,672	0.02%
2020/12/22	28	41.91	11	41.91	40.30	17	4,695	0.36%
2020/12/21	6	40.03	5	40.15	40.75	1	4,377	0.02%
2020/12/18	5	38.15	0	0.00	39.10	5	4,170	0.12%
2020/12/14	0	0.00	1	38.60	38.55	-1	4,332	-0.02%
2020/12/11	8	39.96	10.1	41.46	38.70	-2.1	4,395	-0.05%
2020/12/10	15	40.50	7	40.29	41.00	8	4,124	0.19%
2020/12/07	6	38.43	0	0.00	38.55	6	4,055	0.15%
2020/12/04	1	38.40	0	0.00	38.80	1	4,018	0.02%
2020/12/03	0	0.00	1	38.30	37.95	-1	4,028	-0.02%
2020/12/02	0.1	37.44	0	0.00	37.45	0.1	4,193	0.00%
2020/12/01	8	38.28	1	38.40	37.60	7	4,159	0.17%
2020/11/30	11	39.03	1	39.00	38.85	10	4,119	0.24%
2020/11/27	10	38.45	8	38.58	38.70	2	4,081	0.05%
2020/11/26	6	38.08	2	37.88	38.45	4	3,993	0.10%
2020/11/25	22	37.11	11	37.25	36.85	11	3,842	0.29%
2020/11/24	2	35.08	9	34.69	35.15	-7	3,510	-0.20%
2020/11/23	11	33.22	4	33.79	33.95	7	3,344	0.21%
2020/11/20	0	0.00	1	32.95	32.90	-1	3,234	-0.03%
2020/11/19	1	32.35	0	0.00	32.55	1	3,219	0.03%
2020/11/16	4	32.15	0	0.00	32.25	4	3,263	0.12%
2020/11/12	16	31.91	0	0.00	31.95	16	3,257	0.49%
2020/11/11	2	32.85	5	32.81	32.90	-3	3,205	-0.09%
2020/11/10	7	31.69	0	0.00	31.70	7	3,157	0.22%
2020/11/09	15	31.94	1	32.00	32.00	14	3,161	0.44%
2020/11/04	2	32.05	0	0.00	31.75	2	3,433	0.06%
2020/11/02	1	31.85	0	0.00	31.85	1	3,425	0.03%
2020/10/30	3	31.85	0	0.00	31.40	3	3,412	0.09%
2020/10/29	5	32.05	0	0.00	32.20	5	3,392	0.15%
2020/10/22	0	0.00	15	30.85	30.30	-15	3,270	-0.46%
2020/10/16	0	0.00	15	31.55	30.90	-15	3,292	-0.46%
2020/10/13	20	32.70	0	0.00	32.50	20	3,236	0.62%
2020/10/12	10	33.15	0	0.00	32.75	10	3,232	0.31%
2020/09/25	13	31.58	12	31.73	30.45	1	3,080	0.03%
2020/09/24	1	31.10	0	0.00	30.65	1	2,972	0.03%
2020/09/21	0	0.00	3	33.45	33.25	-3	2,760	-0.11%
2020/09/18	4	34.09	8	34.33	34.35	-4	2,708	-0.15%
2020/09/17	29	33.57	26	33.50	34.45	3	2,603	0.12%
2020/09/16	0	0.00	12	32.77	33.30	-12	2,459	-0.49%
2020/09/15	2	31.30	8	31.50	31.30	-6	2,326	-0.26%
2020/09/14	0	0.00	5	32.95	31.95	-5	2,295	-0.22%
2020/09/11	10	33.15	21	33.25	32.15	-11	2,227	-0.49%
2020/09/10	0	0.00	9	32.00	32.00	-9	1,944	-0.46%
2020/09/08	0	0.00	23	31.33	31.25	-23	1,870	-1.23%
2020/09/07	10	32.63	4	33.18	32.80	6	1,799	0.33%
2020/09/02	0	0.00	25	30.05	31.00	-25	1,534	-1.63%
2020/09/01	0	0.00	81	29.68	29.70	-81	1,501	-5.39%
2020/08/31	54	30.14	1	30.15	29.85	53	1,474	3.59%
2020/08/27	42	29.56	0	0.00	29.05	42	1,410	2.98%
2020/08/25	10	29.48	2	29.48	29.15	8	1,347	0.59%
2020/08/21	22	28.76	0	0.00	28.90	22	1,357	1.62%
2020/08/20	0	0.00	35	26.75	27.40	-35	1,331	-2.63%
2020/08/17	5	29.55	5	29.65	29.40	0	1,232	0.00%
2020/08/13	7	28.75	0	0.00	28.80	7	1,195	0.59%
2020/08/12	2	30.10	2	29.65	29.15	0	1,174	0.00%
2020/08/11	28	30.06	1	29.75	29.80	27	1,135	2.38%
2020/08/10	24	27.68	24	28.05	29.40	0	981	0.00%
2020/08/07	0	0.00	1	26.40	26.75	-1	887	-0.11%
2020/08/05	1	26.35	0	0.00	26.75	1	881	0.11%
2020/07/16	0	0.00	1	24.80	24.85	-1	816	-0.12%
2020/07/09	1	25.50	0	0.00	25.35	1	792	0.13%
2020/07/07	5	25.10	0	0.00	25.20	5	791	0.63%
2020/06/04	1	25.45	0	0.00	25.25	1	1,195	0.08%
2020/05/15	2	24.00	0	0.00	23.60	2	1,182	0.17%
2020/04/21	2	23.00	0	0.00	22.40	2	1,263	0.16%
2020/04/15	0	0.00	1	23.05	23.20	-1	1,395	-0.07%
2020/04/10	0	0.00	1	22.25	22.45	-1	1,407	-0.07%
2020/03/24	0	21.20	0	0.00	20.90	0	1,496	0.00%
2020/03/23	0	19.60	0	0.00	19.70	0	1,479	0.00%
2020/03/13	1	24.05	0	0.00	24.10	1	1,365	0.07%
2020/03/12	1	27.15	30	27.19	26.70	-29	1,304	-2.22%
2020/03/10	1	27.55	30	27.65	28.10	-29	1,271	-2.28%
2020/03/09	1	28.30	0	0.00	28.20	1	1,257	0.08%
2020/03/06	1	29.05	0	0.00	29.05	1	1,245	0.08%
2020/03/04	2	28.85	0	0.00	29.10	2	1,246	0.16%
2020/03/02	1	28.90	1	29.05	28.80	0	1,248	0.00%
2020/02/27	0	0.00	1	30.10	29.25	-1	1,266	-0.08%
2020/02/26	2	29.40	0	0.00	29.90	2	1,257	0.16%
2020/02/25	2	29.38	0	0.00	29.50	2	1,245	0.16%
2020/02/24	1	29.85	0	0.00	29.70	1	1,239	0.08%
2020/02/17	4	29.35	0	0.00	29.35	4	1,241	0.32%
2020/02/13	0	0.00	1	29.40	29.20	-1	1,241	-0.08%
2020/02/12	1	29.10	0	0.00	29.30	1	1,241	0.08%
2020/02/11	1	28.85	0	0.00	29.30	1	1,236	0.08%
2020/02/03	3	30.50	18	31.00	31.15	-15	1,187	-1.26%
2020/01/31	34	31.62	2	31.70	31.70	32	1,161	2.76%
2020/01/30	0	0.00	1	31.00	30.50	-1	1,124	-0.09%
2020/01/16	0	0.00	3	32.92	32.80	-3	1,074	-0.28%
2020/01/14	40	32.69	0	0.00	32.50	40	1,048	3.81%
2020/01/13	2	32.80	3	32.68	32.10	-1	1,034	-0.10%
2020/01/03	0	0.00	1	31.40	31.60	-1	919	-0.11%
2020/01/02	0	0.00	1	32.15	31.70	-1	901	-0.11%
2019/12/30	4	31.39	7	31.77	31.70	-3	849	-0.35%
2019/12/18	0	0.00	1	31.15	31.15	-1	726	-0.14%
2019/12/17	3	31.02	3	30.90	31.05	0	710	0.00%
2019/12/16	2	30.85	1	30.40	30.90	1	674	0.15%
2019/11/25	0	0.00	1	27.70	27.65	-1	597	-0.17%
2019/10/09	1	28.10	4	27.90	27.90	-3	963	-0.31%
2019/10/04	0	0.00	1	28.20	28.20	-1	972	-0.10%
2019/09/19	5	28.65	0	0.00	28.80	5	954	0.52%
2019/09/18	1	28.80	0	0.00	28.90	1	954	0.10%
2019/08/29	1	27.05	0	0.00	27.15	1	949	0.11%
2019/08/21	2	26.85	0	0.00	26.90	2	951	0.21%
2019/08/02	1	30.00	0	0.00	29.90	1	892	0.11%
2019/07/16	0	0.00	3	30.25	30.45	-3	767	-0.39%
2019/06/19	0	0.00	3	31.70	31.40	-3	974	-0.31%
2019/06/10	4	31.00	4	30.95	31.00	0	1,229	0.00%
2019/05/29	2	31.20	0	0.00	31.10	2	1,283	0.16%
2019/05/23	0	0.00	5	30.90	30.85	-5	1,339	-0.37%
2019/05/13	1	29.20	0	0.00	29.25	1	1,486	0.07%
2019/04/26	3	30.20	0	0.00	30.15	3	1,747	0.17%
2019/04/25	1	30.50	0	0.00	30.40	1	1,743	0.06%
2019/04/24	1	30.70	0	0.00	30.60	1	1,759	0.06%
2019/04/19	6	30.54	0	0.00	30.55	6	1,765	0.34%
2019/04/18	0	0.00	1	30.50	30.50	-1	1,782	-0.06%
2019/04/12	2	30.70	0	0.00	30.70	2	1,846	0.11%
2019/04/08	2	32.55	0	0.00	32.30	2	1,774	0.11%
2019/04/03	0	0.00	1	32.70	32.60	-1	1,764	-0.06%
2019/03/29	0	0.00	2	32.75	32.65	-2	1,896	-0.11%
2019/03/26	1	32.85	1	32.80	32.80	0	1,991	0.00%
2019/03/25	1	32.75	1	32.85	32.75	0	2,000	0.00%
2019/03/21	0	0.00	1	33.60	33.55	-1	1,984	-0.05%
2019/03/20	4	33.30	1	33.30	33.25	3	1,958	0.15%
2019/03/19	0	0.00	2	34.30	33.90	-2	1,903	-0.11%
2019/03/18	2	34.30	3	34.20	34.10	-1	1,888	-0.05%
2019/03/15	0	0.00	3	32.98	33.80	-3	1,858	-0.16%
2019/03/12	2	32.95	0	0.00	32.85	2	1,832	0.11%
2019/03/11	1	32.80	0	0.00	32.60	1	1,857	0.05%
2019/03/07	2	32.25	0	0.00	32.10	2	1,949	0.10%
2019/03/05	0	0.00	7	33.00	33.00	-7	1,977	-0.35%
2019/03/04	0	0.00	1	33.20	33.00	-1	1,990	-0.05%
2019/02/26	1	32.80	0	0.00	32.55	1	2,100	0.05%
2019/02/25	1	32.80	23	32.79	32.70	-22	2,095	-1.05%
2019/02/20	7	32.30	5	32.35	32.35	2	2,091	0.10%
2019/02/15	1	31.70	0	0.00	31.10	1	2,327	0.04%
2019/01/25	32	31.81	12	31.84	31.60	20	2,453	0.82%
2019/01/24	1	31.00	0	0.00	31.75	1	2,469	0.04%
2019/01/23	5	30.70	5	30.70	30.60	0	2,408	0.00%
2019/01/11	3	31.18	0	0.00	31.15	3	2,835	0.11%
2019/01/08	14	31.47	17	31.17	31.65	-3	2,978	-0.10%
2019/01/04	0	0.00	80	30.06	30.10	-80	3,074	-2.60%
2018/12/24	12	31.84	12	32.02	31.70	0	4,019	0.00%
2018/12/22	4	31.43	9	32.14	32.00	-5	4,175	-0.12%
2018/12/20	0	0.00	11	30.58	30.20	-11	4,750	-0.23%
2018/12/18	10	31.40	0	0.00	31.20	10	5,994	0.17%
2018/12/10	1	31.90	0	0.00	31.65	1	7,033	0.01%
2018/12/07	1	31.80	0	0.00	31.85	1	7,157	0.01%
2018/12/06	7	32.03	5	32.00	31.80	2	7,305	0.03%
2018/12/05	1	32.65	0	0.00	32.55	1	7,288	0.01%
2018/12/04	5	33.55	2	33.58	33.20	3	7,306	0.04%
2018/12/03	4	33.00	4	33.25	33.35	0	7,334	0.00%
2018/11/30	2	31.88	0	0.00	32.55	2	7,303	0.03%
2018/11/28	0	0.00	5	32.10	32.15	-5	7,251	-0.07%
2018/11/27	5	32.25	0	0.00	32.15	5	7,246	0.07%
2018/11/26	10	31.70	10	31.93	32.60	0	7,229	0.00%
2018/11/22	5	33.80	0	0.00	33.10	5	7,104	0.07%
2018/11/16	0	0.00	16	34.68	34.30	-16	7,224	-0.22%
2018/11/15	22	34.86	1	35.00	35.00	21	7,199	0.29%
2018/11/14	1	34.60	6	34.17	34.70	-5	7,090	-0.07%
2018/11/13	6	31.73	0	0.00	32.50	6	6,940	0.09%
2018/11/09	1	32.90	0	0.00	32.85	1	6,888	0.01%
2018/11/07	2	33.50	2	33.60	33.60	0	6,873	0.00%
2018/11/06	2	34.00	2	33.58	33.20	0	6,893	0.00%
2018/11/05	7	33.71	6	33.85	33.50	1	6,873	0.01%
2018/11/02	2	33.60	12	33.77	33.60	-10	6,841	-0.15%
2018/11/01	20	33.59	15	33.72	33.20	5	6,788	0.07%
2018/10/31	5	33.35	1	33.30	33.10	4	6,772	0.06%
2018/10/30	5	32.64	2	32.80	32.95	3	6,745	0.04%
2018/10/29	1	32.05	2	31.90	32.10	-1	6,710	-0.01%
2018/10/25	1	32.00	18	32.11	32.00	-17	6,643	-0.26%
2018/10/24	1	34.25	1	34.55	33.90	0	6,592	0.00%
2018/10/23	2	35.30	12	35.68	35.00	-10	6,544	-0.15%
2018/10/22	15	35.98	0	0.00	35.75	15	6,548	0.23%
2018/10/19	0	0.00	1	35.60	35.35	-1	6,575	-0.02%
2018/10/18	3	36.07	2	36.05	36.10	1	6,551	0.02%
2018/10/17	1	36.55	1	36.30	35.95	0	6,503	0.00%
2018/10/16	10	37.19	0	0.00	36.20	10	6,460	0.15%
2018/10/12	0	0.00	1	36.85	37.20	-1	6,407	-0.02%
2018/10/11	4	35.66	4	35.60	35.45	0	6,363	0.00%
2018/10/09	1	39.80	7	39.24	39.15	-6	6,285	-0.10%
2018/10/08	4	39.84	0	0.00	39.70	4	6,244	0.06%
2018/10/05	7	39.39	10	39.90	39.90	-3	6,184	-0.05%
2018/10/04	7	41.09	1	40.90	41.50	6	6,058	0.10%
2018/10/03	31	43.89	72	42.41	40.80	-41	5,932	-0.69%
2018/10/02	0	0.00	7	44.21	43.70	-7	5,675	-0.12%
2018/10/01	26	44.96	5	44.55	44.85	21	5,602	0.37%
2018/09/28	5	45.15	36	46.50	45.10	-31	5,451	-0.57%
2018/09/27	24	46.69	27	46.56	46.60	-3	5,147	-0.06%
2018/09/26	113	46.62	23	46.65	46.90	90	4,805	1.87%	大買/
2018/09/25	111	45.94	201	44.64	46.40	-90	4,335	-2.08%	大買/大賣/
2018/09/21	43	41.88	28	41.79	42.30	15	3,498	0.43%
2018/09/20	25	39.45	10	39.35	39.80	15	3,132	0.48%
2018/09/19	14	39.06	7	39.09	38.65	7	2,957	0.24%
2018/09/18	13	38.08	45	38.37	38.50	-32	2,880	-1.11%
2018/09/17	66	38.12	38	38.11	38.00	28	2,791	1.00%
2018/09/14	18	36.13	6	35.88	36.40	12	2,698	0.44%
2018/09/13	90	36.53	90	36.78	36.75	0	2,680	0.00%
2018/09/12	26	36.25	13	35.63	36.10	13	2,597	0.50%
2018/09/10	25	34.30	20	34.77	33.95	5	2,706	0.18%
2018/09/07	3	35.05	3	34.95	34.85	0	2,729	0.00%
2018/09/06	6	35.47	6	35.22	34.70	0	2,879	0.00%
2018/08/28	0	0.00	5	35.90	35.80	-5	3,362	-0.15%
2018/08/27	6	36.18	6	36.30	36.40	0	3,462	0.00%
2018/08/24	7	36.35	5	36.25	36.15	2	3,567	0.06%
2018/08/23	5	35.65	6	37.58	37.40	-1	3,634	-0.03%
2018/08/22	11	34.35	0	0.00	34.30	11	3,572	0.31%
2018/08/16	0	0.00	1	35.10	35.20	-1	3,678	-0.03%
2018/08/14	0	0.00	1	36.70	36.95	-1	3,765	-0.03%
2018/08/13	3	37.25	0	0.00	36.75	3	3,833	0.08%
2018/08/10	5	38.25	0	0.00	38.20	5	3,843	0.13%
2018/08/09	8	38.33	0	0.00	38.45	8	3,880	0.21%
2018/08/08	6	38.43	0	0.00	38.20	6	3,936	0.15%
2018/08/07	6	38.35	0	0.00	38.10	6	4,197	0.14%
2018/07/26	0	0.00	4	37.00	38.50	-4	5,470	-0.07%
2018/07/23	12	35.02	0	0.00	34.90	12	6,309	0.19%
2018/07/19	2	36.05	0	0.00	36.05	2	7,048	0.03%
2018/07/06	10	37.55	0	0.00	38.85	10	10,006	0.10%
2018/06/28	1	38.50	0	0.00	38.30	1	13,707	0.01%
2018/06/27	0	0.00	1	38.55	38.45	-1	14,509	-0.01%
2018/06/25	5	39.80	5	39.30	38.60	0	14,985	0.00%
2018/06/22	0	0.00	2	40.50	40.35	-2	14,959	-0.01%
2018/06/21	8	40.91	8	41.04	40.70	0	14,952	0.00%
2018/06/20	26	41.43	26	41.89	41.05	0	14,944	0.00%
2018/06/19	10	43.30	17	42.50	41.90	-7	14,860	-0.05%
2018/06/15	10	41.92	6	41.80	41.35	4	14,688	0.03%
2018/06/14	33	42.10	132	42.39	41.80	-99	14,634	-0.68%	大賣/
2018/06/13	2	43.15	40	42.40	43.00	-38	14,427	-0.26%
2018/06/08	20	40.85	80	40.84	40.60	-60	14,092	-0.43%
2018/06/07	20	41.60	0	0.00	41.40	20	14,066	0.14%
2018/06/04	20	42.25	15	42.13	41.65	5	13,996	0.04%
2018/05/31	7	40.11	2	40.00	40.00	5	13,811	0.04%
2018/05/30	1	40.80	0	0.00	40.80	1	13,763	0.01%
2018/05/28	0	0.00	20	40.63	41.50	-20	13,860	-0.14%
2018/05/24	0	0.00	5	41.84	41.80	-5	13,877	-0.04%
2018/05/23	12	42.82	0	0.00	41.65	12	14,037	0.09%
2018/05/22	5	42.60	91	42.60	42.60	-86	14,005	-0.61%
2018/05/21	5	42.60	10	42.50	42.35	-5	13,977	-0.04%
2018/05/17	5	41.00	0	0.00	41.00	5	13,925	0.04%
2018/05/15	152	42.23	7	42.21	41.90	145	14,067	1.03%	大買/鉅額交易
2018/05/14	1	39.70	2	39.68	39.85	-1	13,964	-0.01%
2018/05/11	0	0.00	5	40.20	39.20	-5	14,013	-0.04%
2018/05/10	3	39.62	2	40.50	39.05	1	14,003	0.01%
2018/05/09	1	39.30	228	41.21	40.50	-227	13,898	-1.63%	大賣/鉅額交易
2018/05/08	4	39.76	1	39.70	39.35	3	13,790	0.02%
2018/05/07	2	40.35	3	40.33	39.50	-1	13,729	-0.01%
2018/05/04	53	39.44	3	39.45	39.50	50	13,639	0.37%
2018/05/03	5	39.04	152	38.12	38.85	-147	13,515	-1.09%	大賣/鉅額交易
2018/05/02	55	40.98	11	40.72	40.35	44	13,210	0.33%
2018/04/30	25	45.53	29	45.70	44.80	-4	12,872	-0.03%
2018/04/27	0	0.00	65	42.93	43.95	-65	12,666	-0.51%
2018/04/26	40	44.88	22	44.15	42.60	18	12,442	0.14%
2018/04/25	81	47.67	52	47.92	47.30	29	11,987	0.24%
2018/04/24	223	49.58	156	50.02	48.55	67	11,725	0.57%	大買/大賣/
2018/04/23	40	47.25	66	48.02	50.00	-26	10,956	-0.24%
2018/04/20	71	46.79	27	46.22	45.75	44	10,518	0.42%
2018/04/19	110	46.04	15	46.40	45.75	95	10,238	0.93%	大買/
2018/04/18	7	45.29	0	0.00	45.05	7	9,880	0.07%
2018/04/17	23	45.01	16	45.33	44.20	7	9,674	0.07%
2018/04/16	0	0.00	10	43.07	43.30	-10	9,341	-0.11%
2018/04/13	3	44.70	0	0.00	42.70	3	9,143	0.03%
2018/04/12	1	45.30	10	45.28	45.00	-9	8,970	-0.10%
2018/04/11	46	46.27	29	45.31	45.75	17	8,742	0.19%
2018/04/10	28	45.09	321	44.25	45.80	-293	8,194	-3.58%	大賣/鉅額交易
2018/04/09	14	43.03	20	43.79	44.30	-6	7,423	-0.08%
2018/04/03	104	39.69	30	39.60	40.30	74	7,016	1.05%	大買/
2018/04/02	231	39.18	20	39.70	39.00	211	6,619	3.19%	大買/鉅額交易
2018/03/31	33	38.78	33	39.56	39.70	0	6,123	0.00%
2018/03/30	49	36.03	55	36.14	37.00	-6	5,122	-0.12%
2018/03/29	31	32.98	14	33.22	33.65	17	4,311	0.39%
2018/03/28	20	31.20	1	31.30	31.35	19	3,816	0.50%
2018/03/23	2	29.50	0	0.00	29.30	2	3,660	0.05%
2018/03/20	0	32.90	0	0.00	29.85	0	3,598	0.00%
2018/03/12	0	0.00	450	29.29	29.50	-450	3,579	-12.57%	大賣/鉅額交易
2018/03/05	0	0.00	0.1	30.50	30.10	-0.1	3,595	0.00%
2018/03/01	292	31.81	10	31.40	31.70	282	3,528	7.99%	大買/鉅額交易
2018/02/23	12	31.76	5	31.68	31.45	7	3,335	0.21%
2018/02/12	0	0.00	1	29.70	29.70	-1	3,099	-0.03%
2018/02/09	11	29.79	0	0.00	29.80	11	3,090	0.36%
2018/02/07	0	0.00	1	31.30	30.40	-1	3,048	-0.03%
2018/02/06	946	30.02	0	0.00	29.65	946	2,875	32.90%	大買/鉅額交易
2018/02/05	1	29.70	15	30.59	30.85	-14	2,706	-0.52%
2018/02/02	0	0.00	12	31.25	30.75	-12	2,687	-0.45%
2018/01/31	12	30.98	0	0.00	31.00	12	2,708	0.44%
2018/01/30	0	0.00	0.4	29.55	29.60	-0.4	2,567	-0.01%
2018/01/24	2	29.90	0	0.00	29.65	2	2,502	0.08%
2018/01/23	200	29.74	0	0.00	29.75	200	2,470	8.10%	大買/鉅額交易
2018/01/22	300	29.46	0	0.00	29.55	300	2,418	12.41%	大買/鉅額交易
2018/01/08	0	0.00	3	29.60	29.65	-3	2,358	-0.13%
2018/01/03	3	29.10	0	0.00	28.95	3	2,282	0.13%
2018/01/02	0	0.00	2	28.50	28.70	-2	2,234	-0.09%