新光鋼 (2031)-群益金鼎-建成券商分點個股進出

台股 » 個股 » 新光鋼 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

新光鋼

(2031)

可現股當沖

股價
60.7
漲跌
▲0.8
漲幅
+1.34%
成交量
1,086張
產業
上市鋼鐵類股
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-建成券商分點個股進出

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-建成券商分點個股進出
群益金鼎-建成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
2024/05/08	0	0.00	2	61.70	61.00	-2	3,127	-0.06%
2024/05/07	1	59.90	0	0.00	59.40	1	3,099	0.03%
2024/05/03	1	61.00	0	0.00	61.30	1	3,063	0.03%
2024/05/02	0	61.10	0	0.00	61.00	0	3,052	0.00%
2024/04/19	1	59.20	2	59.50	59.50	-1	2,969	-0.03%
2024/04/18	0	0.00	1	60.40	60.20	-1	2,951	-0.03%
2024/04/17	0.5	59.00	0	0.00	59.20	0.5	2,937	0.02%
2024/04/16	1	58.50	0	0.00	58.40	1	2,947	0.03%
2024/04/12	0	0.00	1	60.40	60.10	-1	2,946	-0.03%
2024/04/11	1	61.30	0	0.00	61.00	1	2,953	0.03%
2024/04/09	0	0.00	1	62.50	64.40	-1	2,904	-0.03%
2024/04/08	1	63.10	1	63.10	61.80	0	2,827	0.00%
2024/04/03	2	62.95	1	64.00	61.60	1	2,821	0.04%
2024/04/01	2	61.40	1	61.40	61.20	1	2,879	0.03%
2024/03/27	0	0.00	1	63.20	62.90	-1	3,124	-0.03%
2024/03/26	1	62.70	0	0.00	62.60	1	3,272	0.03%
2024/03/19	1	64.10	6	64.17	64.60	-5	4,273	-0.12%
2024/03/14	1	60.20	0	0.00	60.10	1	4,101	0.02%
2024/03/13	1	60.10	0	0.00	60.10	1	4,100	0.02%
2024/03/12	0	0.00	1	60.70	61.00	-1	4,081	-0.02%
2024/03/11	3	60.43	0	0.00	60.10	3	4,060	0.07%
2024/03/08	2	63.10	1	62.00	61.20	1	4,041	0.02%
2024/03/06	1	65.30	1	65.50	65.40	0	3,983	0.00%
2024/03/05	1	65.50	2	65.70	66.00	-1	3,952	-0.03%
2024/03/04	3	67.37	2	68.00	66.20	1	3,929	0.03%
2024/02/29	4	65.75	3	66.00	66.80	1	3,755	0.03%
2024/02/27	1	64.50	4	65.08	64.80	-3	3,652	-0.08%
2024/02/26	17	65.76	19	65.46	65.60	-2	3,587	-0.06%
2024/02/23	0	0.00	3	62.73	62.80	-3	3,454	-0.09%
2024/02/21	1	59.50	0	0.00	59.30	1	3,339	0.03%
2024/02/20	0	0.00	1	61.50	61.00	-1	3,290	-0.03%
2024/02/19	1	61.50	2	60.85	61.80	-1	3,280	-0.03%
2024/02/16	0	0.00	41	60.00	59.80	-41	3,237	-1.27%
2024/02/15	0	0.00	1	58.50	58.60	-1	3,198	-0.03%
2024/02/05	1	56.70	1	57.30	57.50	0	3,175	0.00%
2024/02/02	1	56.60	1	56.90	56.70	0	3,154	0.00%
2024/02/01	0	0.00	1	56.10	56.10	-1	3,146	-0.03%
2024/01/30	3	55.83	1	56.20	56.00	2	3,143	0.06%
2024/01/29	2	55.60	4	56.15	56.30	-2	3,128	-0.06%
2024/01/26	1	55.40	0	0.00	55.50	1	3,114	0.03%
2024/01/24	1	56.00	2	56.15	55.40	-1	3,099	-0.03%
2024/01/23	2	55.30	1	54.50	55.20	1	3,085	0.03%
2024/01/22	1	53.90	0	0.00	53.90	1	3,065	0.03%
2024/01/19	1	53.40	2	53.45	53.50	-1	3,054	-0.03%
2024/01/18	1	53.60	2	53.45	53.40	-1	3,046	-0.03%
2024/01/17	1	54.10	1	53.70	53.40	0	3,042	0.00%
2024/01/16	1	54.60	1	54.40	54.80	0	3,003	0.00%
2024/01/15	1	55.30	0	0.00	55.40	1	2,992	0.03%
2024/01/12	1	55.10	0	0.00	54.70	1	2,989	0.03%
2024/01/10	2	54.55	1	54.20	54.40	1	3,017	0.03%
2024/01/09	0	0.00	1	55.60	55.40	-1	3,004	-0.03%
2024/01/08	1	57.00	0	0.00	56.60	1	2,987	0.03%
2024/01/05	3	57.17	2	57.60	57.50	1	2,971	0.03%
2024/01/02	0.5	57.80	0	0.00	57.30	0.5	2,907	0.02%
2023/12/28	1	59.00	0	0.00	58.20	1	2,881	0.03%
2023/12/26	0	0.00	1	60.50	60.30	-1	2,746	-0.04%
2023/12/25	1	60.50	0	0.00	60.50	1	2,710	0.04%
2023/12/22	3	61.03	2	61.40	60.60	1	2,552	0.04%
2023/12/21	1	60.20	4	61.63	61.70	-3	2,485	-0.12%
2023/12/20	1	59.60	1	59.60	60.10	0	2,332	0.00%
2023/12/19	3	59.87	2	57.05	60.10	1	2,165	0.05%
2023/12/18	12	57.99	15.2	57.29	58.00	-3.2	1,870	-0.17%
2023/12/15	5	54.50	12.3	54.45	56.40	-7.3	1,433	-0.51%
2023/12/08	1	51.00	0	0.00	51.00	1	1,210	0.08%
2023/11/30	1	49.85	0	0.00	49.90	1	1,112	0.09%
2023/09/14	1	48.60	0	0.00	48.65	1	1,988	0.05%
2023/09/05	10	49.50	10	48.99	49.00	0	2,181	0.00%
2023/08/31	1	46.85	0	0.00	46.85	1	2,176	0.05%
2023/08/15	0	0.00	1	48.45	48.70	-1	2,802	-0.04%
2023/08/09	1	52.00	0	0.00	51.00	1	2,751	0.04%
2023/08/04	0	0.00	1	52.50	52.00	-1	2,689	-0.04%
2023/08/02	0.1	50.50	4	51.58	50.60	-4	2,621	-0.15%
2023/07/27	0.3	47.00	0	0.00	47.40	0.3	2,412	0.01%
2023/07/24	1	46.25	1	46.30	45.90	0	2,543	0.00%
2023/07/18	0.2	44.20	0	0.00	44.25	0.2	3,547	0.01%
2023/07/14	0	0.00	2	43.65	43.10	-2	3,698	-0.05%
2023/07/13	2.2	42.83	0	0.00	42.75	2.2	3,727	0.06%
2023/07/07	17	44.11	0	0.00	43.95	17	3,764	0.45%
2023/06/27	0	0.00	9	46.20	46.30	-9	3,799	-0.24%
2023/06/20	0	0.00	2	47.10	47.30	-2	3,886	-0.05%
2023/06/19	2	47.25	0	0.00	47.25	2	3,921	0.05%
2023/06/13	1	47.35	0	0.00	46.70	1	4,041	0.02%
2023/06/08	0	0.00	1	49.15	48.80	-1	3,977	-0.03%
2023/06/06	0	0.00	1	48.65	48.55	-1	3,975	-0.03%
2023/06/05	1	48.30	0	0.00	48.20	1	3,966	0.03%
2023/06/02	9	47.84	0	0.00	47.70	9	3,930	0.23%
2023/05/31	4	48.00	0	0.00	47.90	4	3,891	0.10%
2023/05/29	0	0.00	2	48.75	48.80	-2	3,909	-0.05%
2023/05/26	0	0.00	2	50.50	48.90	-2	3,918	-0.05%
2023/05/24	0	0.00	2	49.68	49.70	-2	3,873	-0.05%
2023/05/19	0	0.00	6	48.71	49.75	-6	3,560	-0.17%
2023/05/18	1	46.75	0	0.00	46.60	1	3,388	0.03%
2023/05/12	1	45.75	0	0.00	45.10	1	3,431	0.03%
2023/05/11	1	45.75	0	0.00	45.90	1	3,428	0.03%
2023/05/10	0	0.00	1	47.00	47.05	-1	3,417	-0.03%
2023/05/09	1	44.75	0	0.00	44.75	1	3,377	0.03%
2023/05/08	1	46.75	0	0.00	46.40	1	3,357	0.03%
2023/05/04	2	46.95	0	0.00	46.70	2	3,347	0.06%
2023/05/02	2	48.05	0	0.00	47.45	2	3,457	0.06%
2023/04/28	1	48.85	0	0.00	48.85	1	3,432	0.03%
2023/04/26	0	0.00	1	47.60	47.95	-1	3,343	-0.03%
2023/04/25	3	49.83	1	50.90	48.20	2	3,305	0.06%
2023/04/24	25	51.20	22	50.07	49.80	3	3,135	0.10%
2023/04/21	11	52.12	14	52.70	53.60	-3	2,823	-0.11%
2023/04/20	0	0.00	3	49.00	48.80	-3	2,378	-0.13%
2023/04/17	0	0.00	1	47.10	47.00	-1	2,185	-0.05%
2023/04/14	2	44.80	2	44.80	44.70	0	2,142	0.00%
2023/04/13	4	45.75	0	0.00	45.40	4	2,143	0.19%
2023/03/21	0	0.00	4	46.50	47.50	-4	2,725	-0.15%
2023/03/20	0	0.00	1	45.60	46.00	-1	2,664	-0.04%
2023/03/17	4	43.30	1	45.30	45.70	3	2,651	0.11%
2023/03/16	2	44.05	0	0.00	43.60	2	2,569	0.08%
2023/03/10	2	44.50	0	0.00	45.15	2	2,546	0.08%
2023/03/08	4	45.30	0	0.00	45.55	4	2,542	0.16%
2023/02/10	0	0.00	0.6	45.30	45.00	-0.6	2,609	-0.02%
2023/02/08	0	0.00	1	46.90	46.75	-1	2,559	-0.04%
2023/02/07	1	47.00	0	0.00	47.05	1	2,548	0.04%
2023/01/31	1	48.35	0	0.00	48.40	1	2,415	0.04%
2023/01/30	0.1	46.76	0	0.00	46.60	0.1	2,314	0.00%
2023/01/17	0	0.00	3	45.20	45.30	-3	2,270	-0.13%
2023/01/13	0	0.00	1	44.95	44.70	-1	2,224	-0.04%
2023/01/12	2	44.70	3	44.93	44.85	-1	2,243	-0.04%
2023/01/10	4.2	43.81	0	0.00	43.50	4.2	2,173	0.19%
2023/01/09	0	0.00	0.2	44.00	43.80	-0.2	2,168	-0.01%
2023/01/04	2	43.90	7	43.67	43.50	-5	2,150	-0.23%
2023/01/03	0	43.30	0	0.00	43.40	0	2,142	0.00%
2022/12/29	0	0.00	2	42.58	42.00	-2	2,104	-0.10%
2022/12/28	0	0.00	2	43.60	43.50	-2	2,077	-0.10%
2022/12/26	2	43.33	0	0.00	43.80	2	2,068	0.10%
2022/12/23	0.1	44.10	4	44.04	44.00	-4	2,043	-0.19%
2022/12/22	7.1	44.03	3.1	43.54	44.25	4	1,970	0.20%
2022/12/21	3.1	42.41	2	42.55	41.55	1.1	1,821	0.06%
2022/12/20	0.1	41.00	0	0.00	40.35	0.1	1,741	0.00%
2022/12/16	0.2	42.00	20	42.04	42.00	-19.8	1,698	-1.17%
2022/12/15	5	41.85	0	0.00	42.10	5	1,633	0.31%
2022/12/14	2	41.18	0.5	40.74	40.50	1.5	1,535	0.10%
2022/12/13	7	41.42	1	41.55	41.70	6	1,483	0.40%
2022/12/05	5	39.15	5	39.25	39.30	0	1,372	0.00%
2022/11/25	0	0.00	1	38.00	37.25	-1	1,502	-0.07%
2022/11/17	0	0.00	2	37.20	37.40	-2	1,480	-0.14%
2022/11/16	2	38.10	2	37.05	37.35	0	1,476	0.00%
2022/11/15	1	37.40	0	0.00	37.50	1	1,428	0.07%
2022/10/13	1	34.50	0	0.00	33.20	1	1,846	0.05%
2022/10/07	2	34.80	0	0.00	34.90	2	1,881	0.11%
2022/09/29	0.2	33.95	0	0.00	33.95	0.2	1,925	0.01%
2022/09/28	0	0.00	2	34.43	34.05	-2	1,965	-0.10%
2022/09/27	0	0.00	3	34.58	34.90	-3	2,006	-0.15%
2022/09/26	2	34.93	2	35.03	34.45	0	2,027	0.00%
2022/09/22	0	0.00	1	37.10	36.80	-1	2,065	-0.05%
2022/09/21	1	37.15	0	0.00	37.15	1	2,072	0.05%
2022/09/20	1	37.65	0	0.00	37.60	1	2,091	0.05%
2022/09/14	3	39.25	0	0.00	39.35	3	2,165	0.14%
2022/09/07	0	0.00	2	38.30	36.30	-2	2,193	-0.09%
2022/09/06	0	0.00	1	36.30	35.70	-1	2,111	-0.05%
2022/09/02	2	37.30	0	0.00	36.90	2	2,156	0.09%
2022/08/31	0	0.00	3	37.82	38.20	-3	2,193	-0.14%
2022/08/29	0.8	38.40	0	0.00	37.60	0.8	2,222	0.04%
2022/08/25	3	38.75	0	0.00	38.65	3	2,230	0.13%
2022/08/24	2	39.23	0	0.00	39.05	2	2,223	0.09%
2022/08/16	2	39.20	0	0.00	39.30	2	2,309	0.09%
2022/08/15	0.5	40.03	0	0.00	40.00	0.5	2,319	0.02%
2022/08/05	0.1	35.10	0	0.00	35.30	0.1	2,517	0.00%
2022/08/04	0	0.00	2	34.45	34.60	-2	2,699	-0.07%
2022/08/02	2	36.20	0	0.00	36.55	2	2,922	0.07%
2022/07/26	0	0.00	1	35.35	35.20	-1	3,052	-0.03%
2022/07/22	1	35.90	0	0.00	35.70	1	3,111	0.03%
2022/07/08	0.1	35.25	0	0.00	35.00	0.1	4,425	0.00%
2022/07/04	15	38.45	0	0.00	38.45	15	4,741	0.32%
2022/07/01	0.2	39.45	0	0.00	37.85	0.2	4,928	0.00%
2022/06/21	0	0.00	1	42.00	42.35	-1	5,876	-0.02%
2022/06/20	2	43.98	0	0.00	41.50	2	5,941	0.03%
2022/06/15	3	47.00	0	0.00	46.55	3	5,954	0.05%
2022/06/06	0	0.00	2	50.10	50.30	-2	6,345	-0.03%
2022/06/01	0	0.00	2	50.30	50.20	-2	6,485	-0.03%
2022/05/27	0	0.00	1	49.80	49.70	-1	6,570	-0.02%
2022/05/26	2	49.15	1	49.05	48.75	1	6,797	0.01%
2022/05/25	1	47.70	1	48.10	48.55	0	6,898	0.00%
2022/05/24	3	48.38	0	0.00	48.15	3	6,930	0.04%
2022/05/23	5.1	49.04	0	0.00	48.95	5.1	6,917	0.07%
2022/05/20	0.1	48.80	0	0.00	48.65	0.1	6,929	0.00%
2022/05/19	1	47.75	0	0.00	48.30	1	7,060	0.01%
2022/05/18	1	49.95	0	0.00	50.00	1	7,041	0.01%
2022/05/17	1	48.90	0	0.00	48.95	1	6,988	0.01%
2022/05/16	2	49.90	0	0.00	48.90	2	6,957	0.03%
2022/05/13	20	50.00	0	0.00	49.70	20	6,918	0.29%
2022/05/11	1	55.10	0	52.80	52.40	1	6,732	0.01%
2022/05/10	0	0.00	0.2	57.41	57.10	-0.2	6,590	0.00%
2022/05/09	0	0.00	0	58.30	58.00	0	6,529	0.00%
2022/05/06	14	60.24	3	60.37	60.40	11	6,495	0.17%
2022/05/04	0	0.00	6	61.60	62.00	-6	6,383	-0.09%
2022/05/03	11	63.00	0	0.00	63.50	11	6,305	0.17%
2022/04/29	0.1	64.80	0	0.00	64.40	0.1	6,295	0.00%
2022/04/26	1.2	64.70	0.6	64.60	65.10	0.6	6,193	0.01%
2022/04/25	2	65.60	2.1	66.00	66.10	-0.1	6,069	0.00%
2022/04/22	4	69.00	4	70.10	69.40	0	5,992	0.00%
2022/04/21	2.5	70.25	0	0.00	69.50	2.5	5,952	0.04%
2022/04/20	9.1	70.25	10	69.70	71.40	-0.9	5,912	-0.02%
2022/04/19	0.2	72.88	0	0.00	72.40	0.2	5,733	0.00%
2022/04/18	3.4	74.01	1	73.30	72.90	2.4	5,664	0.04%
2022/04/15	21	75.88	10	76.32	75.50	11	5,535	0.20%
2022/04/14	0.1	74.66	19.1	74.22	74.80	-19.1	5,271	-0.36%
2022/04/13	12	71.53	12	72.00	71.20	0	4,961	0.00%
2022/04/12	4	70.70	4.5	71.24	70.70	-0.5	4,847	-0.01%
2022/04/11	9	70.32	7	71.20	69.80	2	4,768	0.04%
2022/04/08	2	68.21	0	0.00	69.20	2	4,625	0.04%
2022/04/07	12.1	69.95	7	68.40	67.90	5.1	4,547	0.11%
2022/04/06	3	70.40	15	71.75	70.80	-12	4,326	-0.28%
2022/04/01	1	68.90	1	69.50	69.50	0	4,057	0.00%
2022/03/31	0	0.00	1	68.00	67.80	-1	3,960	-0.03%
2022/03/30	6	65.23	5	65.80	67.40	1	3,881	0.03%
2022/03/29	4	66.83	2	66.10	66.00	2	3,843	0.05%
2022/03/28	8	66.13	0	0.00	67.90	8	3,778	0.21%
2022/03/25	1	67.80	14	67.20	68.00	-13	3,716	-0.35%
2022/03/24	6	66.05	0	0.00	66.00	6	3,626	0.17%
2022/03/23	5	63.80	5	64.80	65.30	0	3,518	0.00%
2022/03/21	9	63.81	4	64.30	63.30	5	3,357	0.15%
2022/03/18	0	0.00	1	63.00	62.00	-1	3,338	-0.03%
2022/03/16	13	63.81	12	62.68	62.30	1	3,272	0.03%
2022/03/14	5	64.60	0	0.00	66.20	5	3,167	0.16%
2022/03/11	0	0.00	0.1	63.30	63.80	-0.1	3,076	0.00%
2022/03/10	0	0.00	1	62.30	62.70	-1	3,000	-0.03%
2022/03/08	1	61.20	0	0.00	59.50	1	2,944	0.03%
2022/03/07	0.1	62.30	0.3	62.10	62.10	-0.2	2,860	-0.01%
2022/03/03	3	62.87	4	62.85	63.00	-1	2,793	-0.04%
2022/03/02	0	0.00	2	62.45	62.70	-2	2,778	-0.07%
2022/03/01	2	63.20	0	0.00	63.00	2	2,739	0.07%
2022/02/24	4	59.35	7	59.91	59.40	-3	2,513	-0.12%
2022/02/23	2	59.20	12	59.75	59.80	-10	2,470	-0.40%
2022/02/22	20	60.40	10	58.90	59.50	10	2,466	0.41%
2022/02/21	3	60.80	3	61.37	60.30	0	2,430	0.00%
2022/02/16	1	57.90	0	0.00	57.80	1	2,322	0.04%
2022/02/15	1	58.50	0	0.00	58.10	1	2,323	0.04%
2022/02/14	0	0.00	11	58.96	58.90	-11	2,375	-0.46%
2022/02/08	0	0.00	1	56.50	56.40	-1	2,451	-0.04%
2022/01/25	1	51.80	0	0.00	51.90	1	2,543	0.04%
2022/01/21	0.2	53.85	0	0.00	53.40	0.2	2,602	0.01%
2022/01/18	1	54.80	0	0.00	54.50	1	2,664	0.04%
2022/01/14	0.1	53.80	0	0.00	54.20	0.1	2,793	0.00%
2022/01/13	1	54.50	0	0.00	55.20	1	2,814	0.04%
2022/01/10	0	0.00	6	55.70	56.00	-6	2,792	-0.21%
2022/01/07	0	0.00	1	57.00	56.70	-1	2,784	-0.04%
2022/01/04	0	0.00	4	57.40	57.50	-4	2,874	-0.14%
2022/01/03	0	0.00	1	57.90	57.50	-1	2,898	-0.03%
2021/12/28	0.3	58.30	0	0.00	58.20	0.3	2,990	0.01%
2021/12/24	0	0.00	1	59.30	59.00	-1	3,096	-0.03%
2021/12/23	1	59.60	1	59.30	60.00	0	3,119	0.00%
2021/12/22	5	60.06	1	59.40	59.60	4	3,094	0.13%
2021/12/21	4	59.33	1	59.80	59.90	3	3,097	0.10%
2021/12/20	7	59.89	2	60.10	60.00	5	3,082	0.16%
2021/12/17	3	58.80	0	0.00	58.80	3	3,019	0.10%
2021/12/15	0	0.00	0	57.20	57.00	0	2,979	0.00%
2021/12/08	2	58.75	0	0.00	58.70	2	3,077	0.06%
2021/12/06	1	57.30	0	0.00	57.30	1	3,082	0.03%
2021/12/02	0	0.00	2	57.40	57.30	-2	3,147	-0.06%
2021/11/30	2	56.75	0	0.00	57.30	2	3,231	0.06%
2021/11/24	1	58.80	4	59.10	58.80	-3	3,404	-0.09%
2021/11/23	0	0.00	1	57.20	57.10	-1	3,361	-0.03%
2021/11/19	2	56.20	0	0.00	56.10	2	3,630	0.06%
2021/11/15	0	0.00	4	57.80	56.80	-4	3,881	-0.10%
2021/11/12	2	58.40	2	58.60	58.30	0	3,955	0.00%
2021/11/08	4	60.70	0	0.00	60.00	4	4,194	0.10%
2021/11/05	0	0.00	2	58.20	58.50	-2	4,137	-0.05%
2021/11/03	0	0.00	1	59.50	59.40	-1	4,313	-0.02%
2021/10/28	2	58.25	1	59.10	59.00	1	4,363	0.02%
2021/10/27	0.1	57.60	0	0.00	57.80	0.1	4,438	0.00%
2021/10/25	10	55.80	0	0.00	56.80	10	4,777	0.21%
2021/10/21	1	56.80	1	57.80	58.20	0	4,935	0.00%
2021/10/19	0	0.00	1	57.70	57.20	-1	5,203	-0.02%
2021/10/15	3	57.03	2	57.00	57.30	1	5,593	0.02%
2021/10/14	0	0.00	35	56.00	56.70	-35	5,959	-0.59%
2021/10/13	1	55.00	0	0.00	55.10	1	6,355	0.02%
2021/10/12	1	56.30	2	57.30	56.30	-1	6,482	-0.02%
2021/10/05	0	0.00	4	57.50	58.60	-4	7,686	-0.05%
2021/10/04	0	0.00	7	58.06	56.80	-7	7,883	-0.09%
2021/09/30	0	0.00	4	62.50	63.00	-4	8,743	-0.05%
2021/09/27	0	0.00	4	63.10	62.50	-4	11,719	-0.03%
2021/09/24	4	62.40	0	0.00	62.00	4	12,376	0.03%
2021/09/15	0	0.00	1	64.40	65.00	-1	16,031	-0.01%
2021/09/14	1	64.90	1	64.80	65.00	0	16,733	0.00%
2021/09/13	1	66.20	1	66.60	66.80	0	17,518	0.00%
2021/09/10	1	66.80	0	0.00	66.10	1	17,588	0.01%
2021/09/09	0	0.00	1	64.70	65.20	-1	17,647	-0.01%
2021/09/07	1	66.50	5	66.20	65.40	-4	17,941	-0.02%
2021/09/02	0	0.00	10	67.70	67.60	-10	18,385	-0.05%
2021/08/31	10	71.06	1	70.90	70.30	9	18,592	0.05%
2021/08/27	1	69.00	0	0.00	69.10	1	19,012	0.01%
2021/08/26	52	71.01	52	72.68	69.00	0	19,337	0.00%
2021/08/25	5	65.50	0	0.00	67.10	5	19,534	0.03%
2021/08/20	0	0.00	2	63.65	63.20	-2	21,093	-0.01%
2021/08/19	1	63.70	0	0.00	63.20	1	21,520	0.00%
2021/08/18	1	64.50	4	64.03	67.00	-3	21,600	-0.01%
2021/08/17	2	67.50	3	66.60	64.50	-1	21,796	0.00%
2021/08/16	4	70.43	6	69.72	68.40	-2	22,036	-0.01%
2021/08/13	0	0.00	3	72.40	72.20	-3	22,349	-0.01%
2021/08/12	3	73.20	1	73.60	74.10	2	22,842	0.01%
2021/08/11	2	73.80	0	0.00	71.50	2	23,280	0.01%
2021/08/10	5	73.10	0	0.00	72.50	5	23,465	0.02%
2021/08/09	2	75.80	1	75.00	75.80	1	23,677	0.00%
2021/08/06	1	74.20	0	0.00	73.70	1	23,956	0.00%
2021/08/05	0	0.00	1	74.20	74.20	-1	24,359	0.00%
2021/08/04	0	0.00	1	77.00	76.10	-1	24,634	0.00%
2021/08/03	3	76.97	0	0.00	76.80	3	25,439	0.01%
2021/08/02	32	75.63	0	0.00	77.50	32	26,084	0.12%
2021/07/28	1	73.00	2	72.70	72.50	-1	27,871	0.00%
2021/07/27	0	0.00	1	73.50	72.10	-1	28,415	0.00%
2021/07/26	1	76.20	2	75.20	74.70	-1	29,154	0.00%
2021/07/23	1	72.20	1	73.40	73.80	0	29,831	0.00%
2021/07/21	3	75.10	2	76.60	73.30	1	30,639	0.00%
2021/07/20	3	78.07	6	76.80	76.80	-3	30,768	-0.01%
2021/07/19	4	76.40	5.1	76.41	79.40	-1.1	30,883	0.00%
2021/07/16	1	73.90	2	75.05	74.00	-1	31,277	0.00%
2021/07/14	4	72.98	1	73.30	72.00	3	31,954	0.01%
2021/07/13	13	77.74	4	77.85	75.60	9	32,305	0.03%
2021/07/12	16	82.99	3	84.60	81.20	13	32,626	0.04%
2021/07/09	9	82.36	3	82.40	81.10	6	33,246	0.02%
2021/07/08	11	83.65	8	84.28	83.60	3	34,034	0.01%
2021/07/07	16	85.40	106	83.51	84.00	-90	33,763	-0.27%	大賣/
2021/07/06	43	87.64	45	88.65	87.80	-2	33,327	-0.01%
2021/07/05	148.2	90.21	44	89.05	85.80	104.2	32,680	0.32%	大買/鉅額交易
2021/07/02	15	82.65	30	85.46	86.60	-15	31,335	-0.05%
2021/07/01	32	79.74	15	79.89	78.80	17	30,621	0.06%
2021/06/30	20	82.58	169	82.04	79.80	-149	30,088	-0.50%	大賣/鉅額交易
2021/06/29	173	80.38	9.4	79.35	80.20	163.6	28,815	0.57%	大買/鉅額交易
2021/06/28	10	73.00	19	72.19	74.30	-9	27,622	-0.03%
2021/06/25	10.1	68.65	11	67.93	67.60	-0.9	26,994	0.00%
2021/06/24	2	66.95	2	67.45	66.80	0	26,720	0.00%
2021/06/23	20	69.80	22	66.85	65.60	-2	26,441	-0.01%
2021/06/22	9	67.40	14	68.84	69.50	-5	25,722	-0.02%
2021/06/21	5	63.98	8	63.84	63.20	-3	24,893	-0.01%
2021/06/18	5	64.54	4	64.85	64.30	1	24,773	0.00%
2021/06/17	2.1	65.52	4	64.60	64.70	-1.9	24,687	-0.01%
2021/06/16	2	65.50	5	64.96	64.30	-3	24,501	-0.01%
2021/06/15	0	0.00	3	64.70	65.80	-3	24,374	-0.01%
2021/06/11	12	64.85	2	64.80	64.10	10	24,239	0.04%
2021/06/09	0.1	63.70	3	64.07	63.60	-2.9	23,966	-0.01%
2021/06/08	7	66.33	4	65.50	65.50	3	23,840	0.01%
2021/06/07	1	67.60	1	65.90	65.20	0	23,766	0.00%
2021/06/04	7	67.41	6.2	67.66	66.30	0.8	23,647	0.00%
2021/06/03	9	67.19	4	66.85	66.70	5	23,600	0.02%
2021/06/02	1	66.50	6	66.90	67.00	-5	23,249	-0.02%
2021/06/01	2	64.40	2	64.75	65.60	0	22,815	0.00%
2021/05/31	22	67.46	23	67.53	64.20	-1	22,585	0.00%
2021/05/28	12	63.66	200	62.20	64.40	-188	21,715	-0.87%	大賣/鉅額交易
2021/05/27	6	59.28	4	59.43	58.60	2	21,116	0.01%
2021/05/26	10	57.00	0	0.00	57.80	10	20,697	0.05%
2021/05/25	1	58.10	0	0.00	56.80	1	20,585	0.00%
2021/05/24	31	59.55	17	60.59	58.80	14	20,330	0.07%
2021/05/21	173	58.98	5	60.04	60.70	168	20,101	0.84%	大買/鉅額交易
2021/05/20	18	60.81	16	58.08	57.20	2	19,706	0.01%
2021/05/19	9	59.19	9	60.50	61.70	0	19,174	0.00%
2021/05/18	0	0.00	1	55.50	56.10	-1	18,723	-0.01%
2021/05/17	2.1	53.39	0	0.00	51.00	2.1	18,450	0.01%
2021/05/14	1	58.43	0	0.00	56.60	1	18,170	0.01%
2021/05/13	1	60.70	0	0.00	60.20	1	17,761	0.01%
2021/05/11	29	77.56	20	80.39	72.30	9	16,971	0.05%
2021/05/10	22	77.79	23	78.88	80.20	-1	16,146	-0.01%
2021/05/07	30	74.76	31	73.89	75.80	-1	15,440	-0.01%
2021/05/06	27	77.06	27	77.19	73.90	0	14,956	0.00%
2021/05/05	24	72.86	22	75.62	74.60	2	13,962	0.01%
2021/05/04	8	68.76	8	68.44	69.30	0	13,185	0.00%
2021/05/03	93	79.65	87	79.65	72.60	6	12,523	0.05%
2021/04/29	13	75.42	16	78.01	80.50	-3	11,674	-0.03%
2021/04/28	5	71.54	4	71.75	73.20	1	10,831	0.01%
2021/04/27	91.2	68.93	91.3	69.48	70.60	-0.1	10,422	0.00%
2021/04/26	1	62.40	4	62.50	66.50	-3	9,804	-0.03%
2021/04/23	6	57.73	19	59.47	60.50	-13	9,449	-0.14%
2021/04/22	10.3	60.37	22	62.26	59.30	-11.7	9,050	-0.13%
2021/04/21	114	57.52	108	57.65	58.90	6	8,305	0.07%	大買/大賣/
2021/04/20	3	52.83	5	56.90	56.70	-2	7,636	-0.03%
2021/04/19	15	55.08	17	54.71	55.00	-2	7,276	-0.03%
2021/04/16	39	53.62	35	53.21	53.00	4	6,608	0.06%
2021/04/15	61	49.36	67	49.74	52.00	-6	5,951	-0.10%
2021/04/14	5	48.05	31	49.10	48.00	-26	5,075	-0.51%
2021/04/13	0	0.00	4	44.60	44.65	-4	4,123	-0.10%
2021/04/12	0	0.00	1	44.60	44.60	-1	4,101	-0.02%
2021/04/09	2	43.15	0	0.00	43.30	2	3,980	0.05%
2021/04/08	0	0.00	3	44.70	44.50	-3	3,910	-0.08%
2021/04/07	3	42.00	1	42.35	42.00	2	3,813	0.05%
2021/04/06	2	41.10	5	41.50	41.95	-3	3,846	-0.08%
2021/04/01	4	39.80	5	40.00	40.45	-1	3,714	-0.03%
2021/03/30	1	39.70	0	0.00	39.70	1	3,699	0.03%
2021/03/29	7	39.55	12	39.75	39.35	-5	3,761	-0.13%
2021/03/26	0	0.00	0	39.85	39.45	0	4,132	0.00%
2021/03/25	0	0.00	1	38.95	39.25	-1	4,384	-0.02%
2021/03/23	1	39.10	0	0.00	39.15	1	4,470	0.02%
2021/03/16	30	39.46	1	40.10	38.95	29	5,185	0.56%
2021/03/15	12	40.40	5	41.00	40.80	7	5,090	0.14%
2021/03/12	1	40.15	5	40.05	40.00	-4	5,093	-0.08%
2021/03/11	10	40.25	1	40.45	39.95	9	5,153	0.17%
2021/03/10	0	0.00	19	40.81	41.15	-19	5,110	-0.37%
2021/03/09	20	38.82	10	40.15	39.40	10	4,971	0.20%
2021/03/08	0	0.00	20	39.05	39.20	-20	4,807	-0.42%
2021/03/05	5	39.75	6	40.03	38.85	-1	4,875	-0.02%
2021/03/04	30	39.49	30	39.93	39.65	0	4,933	0.00%
2021/02/26	5	39.40	8	40.17	39.30	-3	5,475	-0.05%
2021/02/23	7	39.96	28	40.24	39.80	-21	5,640	-0.37%
2021/02/22	0	0.00	2	38.80	39.00	-2	5,517	-0.04%
2021/02/19	1	37.95	0	0.00	37.75	1	5,449	0.02%
2021/02/18	0	0.00	10	37.30	37.85	-10	5,430	-0.18%
2021/01/18	0	0.00	2	35.70	35.95	-2	5,390	-0.04%
2021/01/15	2	35.00	0	0.00	35.05	2	5,355	0.04%
2021/01/14	20	36.28	0	0.00	36.10	20	5,286	0.38%
2021/01/12	12	37.63	0	0.00	37.00	12	5,156	0.23%
2021/01/11	1	39.05	0	0.00	38.65	1	5,091	0.02%
2021/01/06	10	39.23	5.5	40.08	39.35	4.5	5,041	0.09%
2021/01/05	0	0.00	10	40.13	40.70	-10	4,969	-0.20%
2021/01/04	1	39.45	0	0.00	39.65	1	4,893	0.02%
2020/12/30	6	41.05	6	40.08	39.70	0	4,898	0.00%
2020/12/29	20	39.95	21	40.80	39.80	-1	4,849	-0.02%
2020/12/28	2	39.03	0	0.00	39.00	2	4,740	0.04%
2020/12/25	1	39.35	0	0.00	39.15	1	4,718	0.02%
2020/12/24	1	39.40	0	0.00	38.90	1	4,704	0.02%
2020/12/23	5	39.40	5	40.20	39.70	0	4,672	0.00%
2020/12/22	36	42.07	13	42.05	40.30	23	4,695	0.49%
2020/12/21	53	39.69	50	40.43	40.75	3	4,377	0.07%
2020/12/18	0	0.00	6	38.71	39.10	-6	4,170	-0.14%
2020/12/16	0	0.00	2	38.35	38.20	-2	4,175	-0.05%
2020/12/15	5	38.30	9	38.79	37.90	-4	4,254	-0.09%
2020/12/14	0	0.00	2	38.85	38.55	-2	4,332	-0.05%
2020/12/11	53	40.55	40	41.24	38.70	13	4,395	0.30%
2020/12/10	14	39.57	15	39.93	41.00	-1	4,124	-0.02%
2020/12/07	0	0.00	21	38.41	38.55	-21	4,055	-0.52%
2020/12/03	0	0.00	1	38.20	37.95	-1	4,028	-0.02%
2020/12/02	5	37.56	2	37.45	37.45	3	4,193	0.07%
2020/12/01	5	37.60	3	37.97	37.60	2	4,159	0.05%
2020/11/30	5	38.95	5	39.25	38.85	0	4,119	0.00%
2020/11/27	5	38.60	7	38.92	38.70	-2	4,081	-0.05%
2020/11/26	7	37.99	5	38.30	38.45	2	3,993	0.05%
2020/11/25	1	37.60	0	0.00	36.85	1	3,842	0.03%
2020/11/24	0	0.00	7	35.41	35.15	-7	3,510	-0.20%
2020/11/23	0	0.00	4	33.69	33.95	-4	3,344	-0.12%
2020/11/20	0	0.00	5	32.95	32.90	-5	3,234	-0.15%
2020/11/19	0	0.00	5	32.55	32.55	-5	3,219	-0.16%
2020/11/17	2	32.00	0	0.00	32.05	2	3,231	0.06%
2020/11/16	5	32.00	0	0.00	32.25	5	3,263	0.15%
2020/11/13	0	0.00	5	32.75	32.80	-5	3,252	-0.15%
2020/11/12	10	32.20	0	0.00	31.95	10	3,257	0.31%
2020/11/11	0	0.00	16	32.80	32.90	-16	3,205	-0.50%
2020/11/09	2	31.95	0	0.00	32.00	2	3,161	0.06%
2020/11/06	1	32.20	0	0.00	31.80	1	3,190	0.03%
2020/11/05	1	31.80	0	0.00	31.70	1	3,346	0.03%
2020/11/04	1	31.70	3	31.80	31.75	-2	3,433	-0.06%
2020/11/03	1	32.15	4	32.01	31.85	-3	3,434	-0.09%
2020/11/02	0	0.00	1	31.90	31.85	-1	3,425	-0.03%
2020/10/30	7	32.30	0	0.00	31.40	7	3,412	0.21%
2020/10/29	5	32.10	5	32.00	32.20	0	3,392	0.00%
2020/10/28	13	32.75	0	0.00	32.65	13	3,371	0.39%
2020/10/27	5	33.15	16	32.94	32.70	-11	3,335	-0.33%
2020/10/26	0	0.00	1	31.60	31.45	-1	3,271	-0.03%
2020/10/20	2	30.73	0	0.00	30.80	2	3,286	0.06%
2020/10/16	1	30.90	0	0.00	30.90	1	3,292	0.03%
2020/10/12	1	32.95	4	33.05	32.75	-3	3,232	-0.09%
2020/10/07	0	0.00	1	32.50	32.60	-1	3,196	-0.03%
2020/09/28	2	30.80	0	0.00	30.60	2	3,091	0.06%
2020/09/25	1	31.20	2	32.20	30.45	-1	3,080	-0.03%
2020/09/24	7	31.09	0	0.00	30.65	7	2,972	0.24%
2020/09/23	3	31.97	0	0.00	32.25	3	2,879	0.10%
2020/09/22	1	32.45	0	0.00	32.70	1	2,823	0.04%
2020/09/21	1	33.25	0	0.00	33.25	1	2,760	0.04%
2020/09/18	1	34.35	2	34.13	34.35	-1	2,708	-0.04%
2020/09/16	0	0.00	1	33.80	33.30	-1	2,459	-0.04%
2020/09/14	0	0.00	2	33.00	31.95	-2	2,295	-0.09%
2020/09/09	2	30.90	0	0.00	31.95	2	1,909	0.10%
2020/09/08	2	32.10	5	32.29	31.25	-3	1,870	-0.16%
2020/09/07	3	33.17	1	32.20	32.80	2	1,799	0.11%
2020/09/04	0	0.00	3	30.32	30.80	-3	1,598	-0.19%
2020/09/02	3	30.37	0	0.00	31.00	3	1,534	0.20%
2020/08/31	0	0.00	1	30.30	29.85	-1	1,474	-0.07%
2020/08/28	1	29.00	0	0.00	29.05	1	1,411	0.07%
2020/08/27	0	0.00	1	30.10	29.05	-1	1,410	-0.07%
2020/08/21	0	0.00	1	28.85	28.90	-1	1,357	-0.07%
2020/08/20	1	26.80	0	0.00	27.40	1	1,331	0.08%
2020/08/14	0	0.00	2	29.65	29.70	-2	1,218	-0.16%
2020/08/11	3	29.60	5	30.00	29.80	-2	1,135	-0.18%
2020/08/10	2	28.58	2	28.35	29.40	0	981	0.00%
2020/07/30	0	0.00	1	26.80	26.85	-1	889	-0.11%
2020/07/28	2	25.00	0	0.00	24.80	2	888	0.22%
2020/06/17	0	0.00	1	25.50	25.80	-1	948	-0.11%
2020/06/15	1	25.20	0	0.00	25.40	1	1,047	0.10%
2020/06/09	0	0.00	1	26.70	27.00	-1	1,211	-0.08%
2020/06/04	0	0.00	0.1	25.25	25.25	-0.1	1,195	-0.01%
2020/06/02	1	24.95	0	0.00	25.25	1	1,199	0.08%
2020/05/29	1	24.65	0	0.00	24.65	1	1,195	0.08%
2020/05/06	5	24.30	0	0.00	24.25	5	1,201	0.42%
2020/05/05	0	0.00	2	24.90	24.95	-2	1,184	-0.17%
2020/04/23	2	22.60	0	0.00	22.45	2	1,234	0.16%
2020/04/13	0	0.00	5	22.45	22.15	-5	1,403	-0.36%
2020/04/09	2	22.20	0	0.00	22.10	2	1,427	0.14%
2020/03/25	0	0.00	5	21.70	21.75	-5	1,509	-0.33%
2020/03/19	0	0.00	15	17.30	17.15	-15	1,537	-0.98%
2020/03/18	5	21.00	0	0.00	19.00	5	1,500	0.33%
2020/03/16	1	23.50	0	0.00	23.20	1	1,390	0.07%
2020/03/11	0	0.00	1	28.15	28.20	-1	1,280	-0.08%
2020/03/10	6	27.78	0	0.00	28.10	6	1,271	0.47%
2020/03/06	5	29.20	0	0.00	29.05	5	1,245	0.40%
2020/02/27	5	29.70	5	29.90	29.25	0	1,266	0.00%
2020/02/13	0	0.00	3	29.35	29.20	-3	1,241	-0.24%
2020/02/07	0	0.00	2	30.00	29.55	-2	1,225	-0.16%
2020/02/04	5	31.00	0	0.00	30.90	5	1,199	0.42%
2020/02/03	0	0.00	6	30.50	31.15	-6	1,187	-0.51%
2020/01/31	0	0.00	1	30.95	31.70	-1	1,161	-0.09%
2020/01/30	1	30.25	21	30.98	30.50	-20	1,124	-1.78%
2020/01/16	0	0.00	1	32.75	32.80	-1	1,074	-0.09%
2020/01/14	6	32.57	0	0.00	32.50	6	1,048	0.57%
2020/01/13	1	32.20	0	0.00	32.10	1	1,034	0.10%
2020/01/10	8	31.53	0	0.00	31.35	8	965	0.83%
2020/01/09	5	30.89	0	0.00	30.90	5	948	0.53%
2020/01/07	3	31.55	0	0.00	31.20	3	937	0.32%
2020/01/02	2	31.90	0	0.00	31.70	2	901	0.22%
2019/12/31	0	0.00	2	31.45	31.50	-2	875	-0.23%
2019/12/25	2	30.60	11	30.46	30.30	-9	772	-1.17%
2019/12/23	0	0.00	5	30.65	30.05	-5	751	-0.67%
2019/12/20	0	0.00	2	30.95	30.80	-2	734	-0.27%
2019/12/19	1	31.15	0	0.00	31.00	1	735	0.14%
2019/12/18	0	0.00	2	30.95	31.15	-2	726	-0.28%
2019/12/17	2	30.75	1	31.25	31.05	1	710	0.14%
2019/12/16	17	30.67	3	30.70	30.90	14	674	2.07%
2019/12/10	0	0.00	10	28.30	28.40	-10	563	-1.77%
2019/12/09	0	0.00	0	28.45	28.20	0	565	0.00%
2019/12/03	0	0.00	0.2	27.85	28.00	-0.2	592	-0.04%
2019/12/02	0.3	27.85	0	0.00	27.60	0.3	602	0.04%
2019/11/27	1	28.90	0	0.00	28.90	1	621	0.16%
2019/10/28	0	0.00	1	28.60	28.35	-1	806	-0.12%
2019/10/22	0	0.00	13	29.45	29.25	-13	859	-1.51%
2019/10/18	0	0.00	10	29.10	29.50	-10	874	-1.14%
2019/10/03	5	28.65	0	0.00	28.60	5	974	0.51%
2019/10/01	0	0.00	6	29.08	28.80	-6	984	-0.61%
2019/09/19	1	28.95	0	0.00	28.80	1	954	0.10%
2019/09/17	0	0.00	1	28.50	28.70	-1	947	-0.11%
2019/09/12	1	28.35	0	0.00	28.15	1	952	0.11%
2019/09/06	0	0.00	2	27.90	28.15	-2	959	-0.21%
2019/09/04	2	28.25	1	28.30	28.30	1	944	0.11%
2019/08/23	2	26.70	0	0.00	26.50	2	937	0.21%
2019/08/16	1	26.90	0	0.00	27.25	1	927	0.11%
2019/07/30	0	0.00	32	30.95	30.95	-32	885	-3.61%
2019/07/17	0	0.00	1	31.00	31.05	-1	798	-0.13%
2019/05/29	1	31.20	0	0.00	31.10	1	1,283	0.08%
2019/05/21	0	0.00	1	30.95	30.90	-1	1,376	-0.07%
2019/05/20	0	0.00	2	31.00	30.70	-2	1,438	-0.14%
2019/05/16	1	29.60	0	0.00	29.90	1	1,444	0.07%
2019/05/15	1	29.55	0	0.00	29.80	1	1,455	0.07%
2019/04/12	0	0.00	1	31.15	30.70	-1	1,846	-0.05%
2019/04/08	0	0.00	2	32.55	32.30	-2	1,774	-0.11%
2019/03/21	0	0.00	1	33.80	33.55	-1	1,984	-0.05%
2019/03/18	0	0.00	2	34.05	34.10	-2	1,888	-0.11%
2019/03/12	0	0.00	8	32.90	32.85	-8	1,832	-0.44%
2019/03/08	8	32.53	0	0.00	32.55	8	1,901	0.42%
2019/03/04	4	33.00	0	0.00	33.00	4	1,990	0.20%
2019/02/21	2	32.33	0	0.00	32.35	2	2,084	0.10%
2019/02/20	1	32.25	0	0.00	32.35	1	2,091	0.05%
2019/02/18	0	0.00	10	31.35	31.65	-10	2,156	-0.46%
2019/02/14	10	31.50	0	0.00	31.45	10	2,362	0.42%
2019/01/22	2	30.40	0	0.00	30.45	2	2,456	0.08%
2018/11/21	0	0.00	2	33.50	33.55	-2	7,106	-0.03%
2018/11/15	5	34.15	5	34.35	35.00	0	7,199	0.00%
2018/11/14	2	34.50	0	0.00	34.70	2	7,090	0.03%
2018/11/06	1	33.50	0	0.00	33.20	1	6,893	0.01%
2018/11/02	1	34.75	2	34.03	33.60	-1	6,841	-0.01%
2018/10/31	1	33.25	0	0.00	33.10	1	6,772	0.01%
2018/10/24	5	34.20	7	34.00	33.90	-2	6,592	-0.03%
2018/10/19	0	0.00	1	34.70	35.35	-1	6,575	-0.02%
2018/10/17	5	36.40	0	0.00	35.95	5	6,503	0.08%
2018/10/15	12	37.12	3	37.60	37.45	9	6,432	0.14%
2018/10/12	20	37.23	2	36.65	37.20	18	6,407	0.28%
2018/10/11	2	35.90	1	36.00	35.45	1	6,363	0.02%
2018/10/08	10	39.58	10	39.80	39.70	0	6,244	0.00%
2018/10/04	2	41.20	2	41.50	41.50	0	6,058	0.00%
2018/10/03	3	44.70	4	41.40	40.80	-1	5,932	-0.02%
2018/10/02	10	44.20	0	0.00	43.70	10	5,675	0.18%
2018/10/01	0	0.00	2	44.05	44.85	-2	5,602	-0.04%
2018/09/28	27	45.94	20	46.49	45.10	7	5,451	0.13%
2018/09/27	15	46.57	6	46.63	46.60	9	5,147	0.17%
2018/09/26	48	45.95	51	46.23	46.90	-3	4,805	-0.06%
2018/09/25	69	44.99	31	45.71	46.40	38	4,335	0.88%
2018/09/21	1	41.80	4	41.44	42.30	-3	3,498	-0.09%
2018/09/20	10	38.45	15	38.78	39.80	-5	3,132	-0.16%
2018/09/19	0	0.00	1	38.65	38.65	-1	2,957	-0.03%
2018/09/18	2	38.30	2	38.25	38.50	0	2,880	0.00%
2018/09/17	0	0.00	10	37.45	38.00	-10	2,791	-0.36%
2018/09/14	5	36.15	0	0.00	36.40	5	2,698	0.19%
2018/09/13	12	36.55	12	36.78	36.75	0	2,680	0.00%
2018/09/12	16	36.25	3	36.32	36.10	13	2,597	0.50%
2018/09/10	1	34.80	1	34.55	33.95	0	2,706	0.00%
2018/09/05	1	34.95	4	34.50	35.20	-3	3,147	-0.10%
2018/08/23	4	37.15	0	0.00	37.40	4	3,634	0.11%
2018/08/16	0	0.00	2	35.28	35.20	-2	3,678	-0.05%
2018/08/08	1	38.85	0	0.00	38.20	1	3,936	0.03%
2018/08/06	2	37.78	0	0.00	38.15	2	4,249	0.05%
2018/08/03	0	0.00	1	38.00	38.00	-1	4,383	-0.02%
2018/07/31	2	38.65	2	38.20	38.20	0	4,835	0.00%
2018/07/30	0	0.00	2	38.50	38.25	-2	4,957	-0.04%
2018/07/27	15	38.37	0	0.00	38.20	15	5,125	0.29%
2018/07/24	3	35.53	0	0.00	35.70	3	6,003	0.05%
2018/07/19	0	0.00	2	36.10	36.05	-2	7,048	-0.03%
2018/07/10	0	0.00	3	38.48	38.50	-3	9,545	-0.03%
2018/06/27	0	0.00	5	38.50	38.45	-5	14,509	-0.03%
2018/06/26	3	38.05	0	0.00	37.90	3	14,969	0.02%
2018/06/22	0	0.00	1	40.35	40.35	-1	14,959	-0.01%
2018/06/19	3	42.08	2	41.98	41.90	1	14,860	0.01%
2018/06/13	20	41.36	6	42.95	43.00	14	14,427	0.10%
2018/06/08	1	40.75	0	0.00	40.60	1	14,092	0.01%
2018/06/07	3	41.48	0	0.00	41.40	3	14,066	0.02%
2018/06/06	0	0.00	5	41.80	41.70	-5	14,083	-0.04%
2018/06/05	0	0.00	1	41.80	41.50	-1	14,052	-0.01%
2018/06/04	8	41.94	6	42.00	41.65	2	13,996	0.01%
2018/06/01	8	41.06	0	0.00	41.45	8	13,910	0.06%
2018/05/31	2	40.45	0	0.00	40.00	2	13,811	0.01%
2018/05/29	1	42.00	7	41.85	41.80	-6	13,790	-0.04%
2018/05/28	1	41.35	0	0.00	41.50	1	13,860	0.01%
2018/05/25	13	41.40	0	0.00	41.30	13	13,857	0.09%
2018/05/24	0	0.00	11	41.95	41.80	-11	13,877	-0.08%
2018/05/22	1	42.55	7	42.70	42.60	-6	14,005	-0.04%
2018/05/21	2	42.53	1	42.55	42.35	1	13,977	0.01%
2018/05/18	10	41.59	0	0.00	41.95	10	13,920	0.07%
2018/05/16	0	0.00	14	41.50	41.55	-14	13,931	-0.10%
2018/05/11	1	39.95	0	0.00	39.20	1	14,013	0.01%
2018/05/10	1	40.50	1	40.30	39.05	0	14,003	0.00%
2018/05/09	2	41.20	0	0.00	40.50	2	13,898	0.01%
2018/05/08	0	0.00	1	39.70	39.35	-1	13,790	-0.01%
2018/05/07	0	0.00	1	40.00	39.50	-1	13,729	-0.01%
2018/05/04	0	0.00	3	39.80	39.50	-3	13,639	-0.02%
2018/05/03	4	39.00	0	0.00	38.85	4	13,515	0.03%
2018/05/02	19	40.41	1	43.50	40.35	18	13,210	0.14%
2018/04/30	3	45.95	2	45.75	44.80	1	12,872	0.01%
2018/04/27	75	42.93	98	42.85	43.95	-23	12,666	-0.18%
2018/04/26	24	45.57	22.4	46.60	42.60	1.7	12,442	0.01%
2018/04/25	12	47.90	0	0.00	47.30	12	11,987	0.10%
2018/04/24	11	49.55	8	49.58	48.55	3	11,725	0.03%
2018/04/23	7.1	48.38	11	48.03	50.00	-3.9	10,956	-0.04%
2018/04/20	1	46.85	2	45.60	45.75	-1	10,518	-0.01%
2018/04/19	4	46.43	29	46.38	45.75	-25	10,238	-0.24%
2018/04/18	12	45.61	4	45.78	45.05	8	9,880	0.08%
2018/04/17	42	45.43	46	44.99	44.20	-4	9,674	-0.04%
2018/04/16	15	43.87	15	44.08	43.30	0	9,341	0.00%
2018/04/13	15.1	44.09	12	43.19	42.70	3.1	9,143	0.03%
2018/04/12	33.2	45.02	32	45.37	45.00	1.2	8,970	0.01%
2018/04/11	26	45.49	22	46.21	45.75	4	8,742	0.05%
2018/04/10	86	45.21	87	45.19	45.80	-1	8,194	-0.01%
2018/04/09	43	42.60	47	43.30	44.30	-4	7,423	-0.05%
2018/04/03	125	39.91	163	39.79	40.30	-38	7,016	-0.54%	大買/大賣/
2018/04/02	69	39.92	53	39.93	39.00	16	6,619	0.24%
2018/03/31	95	39.00	99.5	39.29	39.70	-4.5	6,123	-0.07%
2018/03/30	42	36.30	50	36.44	37.00	-8	5,122	-0.16%
2018/03/29	3	32.10	73	32.87	33.65	-70	4,311	-1.62%
2018/03/28	2	31.15	7	31.20	31.35	-5	3,816	-0.13%
2018/03/27	7	30.63	0	0.00	30.70	7	3,733	0.19%
2018/03/19	3	30.00	0	0.00	30.00	3	3,609	0.08%
2018/03/14	20	29.88	0	0.00	29.85	20	3,596	0.56%
2018/03/05	20	30.65	1	30.65	30.10	19	3,595	0.53%
2018/03/01	21	31.86	1	31.75	31.70	20	3,528	0.57%
2018/02/27	0	0.00	2	31.40	31.20	-2	3,427	-0.06%
2018/02/26	0	0.00	12	31.65	31.65	-12	3,387	-0.35%
2018/02/23	12	31.45	1	31.50	31.45	11	3,335	0.33%
2018/02/09	9	29.00	0	0.00	29.80	9	3,090	0.29%
2018/02/08	13	29.98	3	30.55	29.90	10	3,086	0.32%
2018/02/07	1	31.00	5	30.75	30.40	-4	3,048	-0.13%
2018/02/02	0	0.00	1	30.90	30.75	-1	2,687	-0.04%
2018/02/01	1	30.70	10	30.40	30.45	-9	2,709	-0.33%
2018/01/31	16	30.98	4	30.85	31.00	12	2,708	0.44%
2018/01/29	5	30.63	0	0.00	30.40	5	2,545	0.20%
2018/01/23	0	0.00	1	29.70	29.75	-1	2,470	-0.04%
2018/01/22	0	0.00	1	29.50	29.55	-1	2,418	-0.04%
2018/01/19	1	28.75	0	0.00	29.00	1	2,351	0.04%
2018/01/16	0	0.00	1	28.45	28.50	-1	2,388	-0.04%
2018/01/02	10	28.70	0	0.00	28.70	10	2,234	0.45%