新光鋼 (2031)-統一-嘉義券商分點個股進出

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
59.6
漲跌
▼1.1
漲幅
-1.81%
成交量
2,059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－統一-嘉義券商分點個股進出

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

統一-嘉義券商分點個股進出
統一-嘉義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
2024/05/20	11	62.35	0	0.00	60.60	11	3,064	0.36%
2024/05/17	1	61.30	0	0.00	61.30	1	3,039	0.03%
2024/05/15	0	0.00	2	61.80	61.40	-2	3,093	-0.06%
2024/05/13	1	60.80	0	0.00	60.90	1	3,126	0.03%
2024/05/08	5	61.00	0	0.00	61.00	5	3,127	0.16%
2024/05/03	0	0.00	1	61.20	61.30	-1	3,063	-0.03%
2024/05/02	1	58.80	2	60.45	61.00	-1	3,052	-0.03%
2024/04/29	1	59.00	0	0.00	59.20	1	2,985	0.03%
2024/04/25	1	57.60	0	0.00	57.10	1	2,960	0.03%
2024/04/16	0.1	58.75	0	0.00	58.40	0.1	2,947	0.00%
2024/04/11	1	60.80	0	0.00	61.00	1	2,953	0.03%
2024/04/10	1	62.00	0	0.00	61.70	1	2,937	0.03%
2024/04/09	3	64.20	3	64.30	64.40	0	2,904	0.00%
2024/04/01	1	61.00	0	0.00	61.20	1	2,879	0.03%
2024/03/29	1	62.00	0	0.00	61.50	1	2,917	0.03%
2024/03/27	1	62.80	0	0.00	62.90	1	3,124	0.03%
2024/03/26	1	62.70	0	0.00	62.60	1	3,272	0.03%
2024/03/21	0	0.00	2	64.45	63.10	-2	4,125	-0.05%
2024/03/20	2	62.45	0	0.00	61.90	2	4,344	0.05%
2024/03/19	0	0.00	4	63.98	64.60	-4	4,273	-0.09%
2024/03/18	4	63.00	1	63.80	63.00	3	4,223	0.07%
2024/03/15	0	0.00	1	62.10	62.30	-1	4,150	-0.02%
2024/03/13	1	60.00	1	62.10	60.10	0	4,100	0.00%
2024/03/12	0	61.00	0	0.00	61.00	0	4,081	0.00%
2024/03/11	1	59.80	0	0.00	60.10	1	4,060	0.02%
2024/03/08	1	61.30	0	0.00	61.20	1	4,041	0.02%
2024/03/07	1	65.00	0	0.00	64.50	1	4,007	0.02%
2024/03/01	0	0.00	1	67.40	66.80	-1	3,824	-0.03%
2024/02/27	1	64.80	0	0.00	64.80	1	3,652	0.03%
2024/02/26	0	0.00	1	65.50	65.60	-1	3,587	-0.03%
2024/02/23	0	0.00	3	63.00	62.80	-3	3,454	-0.09%
2024/02/16	0	0.00	4	59.33	59.80	-4	3,237	-0.12%
2024/01/23	0	0.00	32	55.19	55.20	-32	3,085	-1.04%
2024/01/22	1	53.30	0	0.00	53.90	1	3,065	0.03%
2024/01/18	0	0.00	25	53.00	53.40	-25	3,046	-0.82%
2024/01/17	0	0.00	2	55.60	53.40	-2	3,042	-0.07%
2024/01/15	8	54.30	0	0.00	55.40	8	2,992	0.27%
2024/01/12	0	0.00	0.4	55.00	54.70	-0.4	2,989	-0.01%
2024/01/09	0	0.00	1	55.60	55.40	-1	3,004	-0.03%
2024/01/05	1	57.80	0	0.00	57.50	1	2,971	0.03%
2024/01/04	1	56.10	0	0.00	56.60	1	2,934	0.03%
2023/12/29	2	58.10	0	0.00	57.70	2	2,891	0.07%
2023/12/28	2	60.30	0	0.00	58.20	2	2,881	0.07%
2023/12/27	5	61.20	5	60.44	60.60	0	2,802	0.00%
2023/12/26	0	0.00	1	60.90	60.30	-1	2,746	-0.04%
2023/12/25	1	62.70	15	63.00	60.50	-14	2,710	-0.52%
2023/12/22	0	0.00	1	60.90	60.60	-1	2,552	-0.04%
2023/12/21	2	60.85	3	61.43	61.70	-1	2,485	-0.04%
2023/12/19	2	57.05	2	58.70	60.10	0	2,165	0.00%
2023/12/18	8	57.40	9	57.78	58.00	-1	1,870	-0.05%
2023/12/15	0	0.00	2.1	56.40	56.40	-2.1	1,433	-0.15%
2023/12/14	64	51.54	0	0.00	51.30	64	1,169	5.47%
2023/12/13	0	0.00	0.1	51.70	51.40	-0.1	1,188	-0.01%
2023/12/11	3	51.10	0	0.00	51.50	3	1,211	0.25%
2023/12/07	0.2	52.20	0	0.00	51.70	0.2	1,191	0.02%
2023/12/06	0.2	51.50	0	0.00	51.70	0.2	1,169	0.02%
2023/12/04	0	0.00	1	51.80	51.80	-1	1,156	-0.09%
2023/12/01	0	0.00	1	50.60	50.20	-1	1,117	-0.09%
2023/11/29	0	0.00	1	50.00	49.85	-1	1,133	-0.09%
2023/11/22	0	0.00	1	49.20	49.10	-1	1,126	-0.09%
2023/11/10	1	47.75	0	0.00	47.75	1	1,144	0.09%
2023/11/09	0	0.00	1	47.50	47.95	-1	1,162	-0.09%
2023/11/07	4	47.10	4	46.70	46.90	0	1,188	0.00%
2023/10/27	0	0.00	1	47.35	47.10	-1	1,669	-0.06%
2023/10/26	1	46.60	0	0.00	46.50	1	1,728	0.06%
2023/10/16	0	0.00	1	47.65	47.90	-1	1,879	-0.05%
2023/09/27	1	47.40	0	0.00	47.45	1	1,973	0.05%
2023/09/25	1	48.80	0	0.00	48.80	1	1,981	0.05%
2023/09/18	0	0.00	1	50.60	49.95	-1	2,002	-0.05%
2023/09/05	0	0.00	1	49.75	49.00	-1	2,181	-0.05%
2023/09/04	0	0.00	1	49.30	49.35	-1	2,181	-0.05%
2023/08/31	0	0.00	1	46.35	46.85	-1	2,176	-0.05%
2023/08/22	1	45.30	0	0.00	45.30	1	2,338	0.04%
2023/08/21	1	46.05	0	0.00	46.15	1	2,365	0.04%
2023/08/18	1	46.80	0	0.00	46.80	1	2,396	0.04%
2023/08/15	0	0.00	1	48.70	48.70	-1	2,802	-0.04%
2023/08/14	1	48.00	0	0.00	47.85	1	2,807	0.04%
2023/08/11	1	49.40	2	49.45	49.55	-1	2,793	-0.04%
2023/08/09	1	51.00	0	0.00	51.00	1	2,751	0.04%
2023/08/08	0	0.00	1	52.20	51.90	-1	2,717	-0.04%
2023/08/07	0	0.00	2	51.90	51.80	-2	2,700	-0.07%
2023/08/02	2	51.30	0.1	50.60	50.60	1.9	2,621	0.07%
2023/07/31	0	0.00	1	48.60	48.65	-1	2,473	-0.04%
2023/07/20	0	0.00	1	44.95	45.95	-1	2,801	-0.04%
2023/07/17	0	0.00	1	44.90	44.85	-1	3,713	-0.03%
2023/07/10	1	43.90	0	0.00	43.70	1	3,759	0.03%
2023/06/05	1	48.30	0	0.00	48.20	1	3,966	0.03%
2023/05/09	0	0.00	2	45.00	44.75	-2	3,377	-0.06%
2023/05/02	1	46.75	1	47.45	47.45	0	3,457	0.00%
2023/04/24	0	0.00	1	49.80	49.80	-1	3,135	-0.03%
2023/04/21	3	52.10	0	0.00	53.60	3	2,823	0.11%
2023/04/20	0	0.00	4	49.05	48.80	-4	2,378	-0.17%
2023/04/11	1	45.30	0	0.00	44.95	1	2,188	0.05%
2023/04/10	1	46.00	0	0.00	45.75	1	2,190	0.05%
2023/04/07	1	46.90	0	0.00	46.55	1	2,195	0.05%
2023/03/27	1	47.75	0	0.00	47.50	1	2,528	0.04%
2023/03/22	0	0.00	4	47.69	47.70	-4	2,646	-0.15%
2023/03/21	0	0.00	1	47.00	47.50	-1	2,725	-0.04%
2023/03/17	0	0.00	1	46.00	45.70	-1	2,651	-0.04%
2023/03/16	0.3	43.80	0	0.00	43.60	0.3	2,569	0.01%
2023/03/14	2	45.68	0	0.00	45.70	2	2,564	0.08%
2023/03/02	0	0.00	1	44.30	45.25	-1	2,549	-0.04%
2023/03/01	1	43.05	0	0.00	43.30	1	2,504	0.04%
2023/02/15	1	44.90	0	0.00	44.90	1	2,634	0.04%
2023/02/09	1	46.10	0	0.00	45.90	1	2,581	0.04%
2023/02/06	0	0.00	1	47.00	46.90	-1	2,534	-0.04%
2023/01/16	0	0.00	2	44.15	44.15	-2	2,237	-0.09%
2023/01/11	2	43.70	0	0.00	43.80	2	2,195	0.09%
2022/12/28	0	0.00	1	43.55	43.50	-1	2,077	-0.05%
2022/12/22	3	43.73	4.2	43.86	44.25	-1.2	1,970	-0.06%
2022/12/21	0	0.00	0.3	42.45	41.55	-0.3	1,821	-0.02%
2022/12/20	1	40.35	0	0.00	40.35	1	1,741	0.06%
2022/12/19	2	41.80	0	0.00	41.70	2	1,730	0.12%
2022/12/15	0	0.00	1	42.10	42.10	-1	1,633	-0.06%
2022/12/13	0	0.00	3	41.07	41.70	-3	1,483	-0.20%
2022/12/07	0	0.00	1	39.70	37.85	-1	1,363	-0.07%
2022/12/05	1	38.80	0	0.00	39.30	1	1,372	0.07%
2022/11/25	0	0.00	0.5	37.25	37.25	-0.5	1,502	-0.03%
2022/11/18	0	0.00	2	37.45	37.70	-2	1,482	-0.13%
2022/11/17	0	0.00	2	37.05	37.40	-2	1,480	-0.14%
2022/11/15	4	37.00	2.2	37.17	37.50	1.8	1,428	0.13%
2022/11/14	0.2	34.85	0	0.00	35.20	0.2	1,319	0.01%
2022/11/07	0	0.00	0.2	35.60	35.70	-0.2	1,487	-0.01%
2022/11/04	0	0.00	0.2	34.55	34.75	-0.2	1,499	-0.01%
2022/11/03	0	0.00	0.2	34.30	34.50	-0.2	1,509	-0.01%
2022/11/01	0.1	34.20	0	0.00	34.35	0.1	1,534	0.01%
2022/10/31	0.2	34.30	0	0.00	34.20	0.2	1,550	0.01%
2022/10/28	0.2	34.25	0	0.00	34.15	0.2	1,581	0.01%
2022/10/24	0	0.00	0.2	36.20	36.00	-0.2	1,838	-0.01%
2022/10/18	0.2	34.94	1	35.05	35.15	-0.9	1,805	-0.05%
2022/10/13	1	33.75	0	0.00	33.20	1	1,846	0.05%
2022/10/12	1	34.10	0	0.00	34.70	1	1,873	0.05%
2022/10/07	0	0.00	1	34.90	34.90	-1	1,881	-0.05%
2022/10/05	1	35.00	0	0.00	35.05	1	1,912	0.05%
2022/10/04	0	0.00	1	34.30	34.30	-1	1,933	-0.05%
2022/10/03	1	32.75	0	0.00	33.30	1	1,919	0.05%
2022/09/30	1	33.50	0	0.00	34.00	1	1,920	0.05%
2022/09/28	0	0.00	1	34.05	34.05	-1	1,965	-0.05%
2022/09/27	1	34.25	0.5	34.75	34.90	0.5	2,006	0.02%
2022/09/26	0.2	35.40	0	0.00	34.45	0.2	2,027	0.01%
2022/09/22	0.3	36.85	0	0.00	36.80	0.3	2,065	0.01%
2022/09/15	1	39.35	1	39.05	39.15	0	2,134	0.00%
2022/09/07	2	37.45	1	36.30	36.30	1	2,193	0.05%
2022/09/05	1	36.35	0.4	36.60	36.20	0.6	2,131	0.03%
2022/09/02	0.2	37.05	0	0.00	36.90	0.2	2,156	0.01%
2022/08/31	0	0.00	1	37.60	38.20	-1	2,193	-0.05%
2022/08/30	1	37.85	0	0.00	37.95	1	2,203	0.05%
2022/08/29	1.2	37.59	0	0.00	37.60	1.2	2,222	0.05%
2022/08/22	3	38.47	2	38.70	38.55	1	2,251	0.04%
2022/08/19	0	0.00	1	39.25	39.30	-1	2,266	-0.04%
2022/08/17	1	39.95	0	0.00	39.25	1	2,296	0.04%
2022/08/16	0	0.00	1	39.00	39.30	-1	2,309	-0.04%
2022/08/15	0	0.00	1	38.05	40.00	-1	2,319	-0.04%
2022/08/12	1	37.55	0	0.00	38.20	1	2,268	0.04%
2022/08/11	0	0.00	1	36.30	36.80	-1	2,251	-0.04%
2022/08/09	1	35.15	1	35.30	35.55	0	2,351	0.00%
2022/08/08	1	35.45	0.5	35.40	35.45	0.5	2,421	0.02%
2022/08/05	0.3	35.10	0	0.00	35.30	0.3	2,517	0.01%
2022/08/04	0.2	34.65	5	34.30	34.60	-4.8	2,699	-0.18%
2022/08/03	1	36.15	3	35.85	35.20	-2	2,871	-0.07%
2022/08/02	5	36.36	3	36.50	36.55	2	2,922	0.07%
2022/08/01	1	36.10	1.2	37.83	37.85	-0.2	2,926	-0.01%
2022/07/29	0.2	35.05	1	35.20	35.20	-0.8	2,869	-0.03%
2022/07/22	1	36.10	0	0.00	35.70	1	3,111	0.03%
2022/07/18	1	35.05	0	0.00	35.00	1	3,363	0.03%
2022/07/14	0	0.00	1	34.20	34.45	-1	3,619	-0.03%
2022/07/04	0	0.00	0.4	38.40	38.45	-0.4	4,741	-0.01%
2022/07/01	0.2	39.80	0	0.00	37.85	0.2	4,928	0.00%
2022/06/28	1.2	40.90	1	41.10	41.15	0.2	5,341	0.00%
2022/06/27	0	0.00	1	41.95	41.90	-1	5,411	-0.02%
2022/06/24	1	40.55	0.3	40.50	40.55	0.7	5,472	0.01%
2022/06/22	0.3	41.00	0	0.00	40.60	0.3	5,704	0.01%
2022/06/16	1	46.95	0	0.00	45.00	1	5,954	0.02%
2022/06/14	1	46.40	0	0.00	46.85	1	6,001	0.02%
2022/05/31	0.1	50.00	0	0.00	49.90	0.1	6,505	0.00%
2022/05/30	1	50.30	1	50.20	50.20	0	6,532	0.00%
2022/05/25	0	0.00	2	47.63	48.55	-2	6,898	-0.03%
2022/05/24	1	48.60	0	0.00	48.15	1	6,930	0.01%
2022/05/19	1	48.10	0	0.00	48.30	1	7,060	0.01%
2022/05/18	3	49.35	0	0.00	50.00	3	7,041	0.04%
2022/05/16	0	0.00	5	48.90	48.90	-5	6,957	-0.07%
2022/05/13	2	49.90	0	0.00	49.70	2	6,918	0.03%
2022/05/12	3	50.40	0	0.00	50.00	3	6,906	0.04%
2022/05/11	2	54.25	2	55.00	52.40	0	6,732	0.00%
2022/05/10	1	56.90	0	0.00	57.10	1	6,590	0.02%
2022/05/09	3	58.30	0	0.00	58.00	3	6,529	0.05%
2022/05/06	1	59.83	0	0.00	60.40	1	6,495	0.02%
2022/05/04	5	62.10	0	0.00	62.00	5	6,383	0.08%
2022/04/28	0	64.80	0	0.00	64.20	0	6,285	0.00%
2022/04/27	0	0.00	2	64.70	65.00	-2	6,252	-0.03%
2022/04/26	2	65.50	0	0.00	65.10	2	6,193	0.03%
2022/04/25	0	66.20	0	0.00	66.10	0	6,069	0.00%
2022/04/22	2	69.30	3	69.30	69.40	-1	5,992	-0.02%
2022/04/21	1	70.80	0	0.00	69.50	1	5,952	0.02%
2022/04/20	10	70.61	10	70.09	71.40	0	5,912	0.00%
2022/04/19	0	0.00	2	72.45	72.40	-2	5,733	-0.03%
2022/04/18	6	74.38	0	0.00	72.90	6	5,664	0.11%
2022/04/15	7	75.96	3	76.03	75.50	4	5,535	0.07%
2022/04/14	6	73.80	8	74.84	74.80	-2	5,271	-0.04%
2022/04/13	1	71.70	0	0.00	71.20	1	4,961	0.02%
2022/04/11	2	70.10	8	70.91	69.80	-6	4,768	-0.13%
2022/04/08	5	69.20	0	0.00	69.20	5	4,625	0.11%
2022/04/07	1	69.60	0	0.00	67.90	1	4,547	0.02%
2022/04/06	6	71.37	7	71.50	70.80	-1	4,326	-0.02%
2022/04/01	10	69.70	10	69.00	69.50	0	4,057	0.00%
2022/03/30	1	65.20	1	66.90	67.40	0	3,881	0.00%
2022/03/25	5	66.70	6	67.07	68.00	-1	3,716	-0.03%
2022/03/24	6	66.25	8	66.75	66.00	-2	3,626	-0.06%
2022/03/23	0	0.00	9	65.34	65.30	-9	3,518	-0.26%
2022/03/22	10	64.35	3	64.00	64.10	7	3,412	0.21%
2022/03/21	1	63.80	0	0.00	63.30	1	3,357	0.03%
2022/03/17	8	61.50	17	62.05	62.40	-9	3,326	-0.27%
2022/03/16	3	62.40	1	63.70	62.30	2	3,272	0.06%
2022/03/15	1	63.80	0	0.00	64.20	1	3,223	0.03%
2022/03/14	0	0.00	3	64.70	66.20	-3	3,167	-0.09%
2022/03/11	0	0.00	1	63.50	63.80	-1	3,076	-0.03%
2022/03/10	1	61.60	0	0.00	62.70	1	3,000	0.03%
2022/03/09	0	0.00	1	61.40	61.70	-1	2,973	-0.03%
2022/03/08	1	59.50	1	60.90	59.50	0	2,944	0.00%
2022/03/07	2	62.50	0	62.10	62.10	2	2,860	0.07%
2022/03/02	1	62.70	1.2	63.22	62.70	-0.2	2,778	-0.01%
2022/03/01	7	63.87	4	62.53	63.00	3	2,739	0.11%
2022/02/25	1	61.50	1	62.00	62.00	0	2,577	0.00%
2022/02/24	0	0.00	3	59.20	59.40	-3	2,513	-0.12%
2022/02/23	1	59.70	1	60.40	59.80	0	2,470	0.00%
2022/02/22	0	0.00	0.1	59.90	59.50	-0.1	2,466	0.00%
2022/02/21	5.1	60.56	1	61.30	60.30	4.1	2,430	0.17%
2022/02/18	0	58.80	0	0.00	58.90	0	2,301	0.00%
2022/02/14	1	58.10	1	58.60	58.90	0	2,375	0.00%
2022/02/10	0	0.00	1	58.30	58.10	-1	2,341	-0.04%
2022/01/21	0	0.00	5	54.30	53.40	-5	2,602	-0.19%
2022/01/19	5	53.90	0	0.00	53.70	5	2,646	0.19%
2022/01/18	1	55.20	5	55.00	54.50	-4	2,664	-0.15%
2022/01/14	5	53.90	0	0.00	54.20	5	2,793	0.18%
2022/01/11	0	55.20	0	0.00	55.10	0	2,789	0.00%
2021/12/27	1	59.00	0	0.00	58.40	1	3,041	0.03%
2021/12/23	0	0.00	5	60.00	60.00	-5	3,119	-0.16%
2021/12/20	6	59.68	0.1	60.00	60.00	5.9	3,082	0.19%
2021/12/17	10.1	58.80	15	58.63	58.80	-4.9	3,019	-0.16%
2021/12/09	5	58.30	0	0.00	57.80	5	3,034	0.16%
2021/12/08	0	0.00	1	58.70	58.70	-1	3,077	-0.03%
2021/11/30	5	56.70	5	57.30	57.30	0	3,231	0.00%
2021/11/17	1	57.00	5	57.00	57.10	-4	3,795	-0.11%
2021/11/15	1.1	57.31	0	0.00	56.80	1.1	3,881	0.03%
2021/11/11	1	58.20	1	60.00	58.70	0	4,057	0.00%
2021/11/10	5	58.90	0	0.00	58.60	5	4,129	0.12%
2021/11/09	10	59.10	10	59.80	59.50	0	4,171	0.00%
2021/11/08	1	60.60	11	60.25	60.00	-10	4,194	-0.24%
2021/11/05	1	58.10	0	0.00	58.50	1	4,137	0.02%
2021/11/01	10	58.50	10	58.20	58.20	0	4,327	0.00%
2021/10/29	5	58.10	0	0.00	58.20	5	4,348	0.11%
2021/10/28	0	0.00	5	58.50	59.00	-5	4,363	-0.11%
2021/10/27	1	57.80	0	0.00	57.80	1	4,438	0.02%
2021/10/25	0	57.50	0	0.00	56.80	0	4,777	0.00%
2021/10/22	5	56.20	0	0.00	55.20	5	4,893	0.10%
2021/10/15	0	0.00	5	57.10	57.30	-5	5,593	-0.09%
2021/09/29	0	0.00	1	61.10	60.70	-1	9,439	-0.01%
2021/09/17	4	63.80	0	0.00	65.00	4	15,482	0.03%
2021/09/16	0	0.00	3	64.60	64.30	-3	15,766	-0.02%
2021/09/15	5	65.00	8	64.25	65.00	-3	16,031	-0.02%
2021/09/14	5	65.70	0	0.00	65.00	5	16,733	0.03%
2021/09/13	2	66.40	5	66.70	66.80	-3	17,518	-0.02%
2021/09/08	0	0.00	2	65.40	64.20	-2	17,830	-0.01%
2021/09/07	5	66.00	2	65.45	65.40	3	17,941	0.02%
2021/09/06	1	66.50	0	0.00	66.30	1	18,054	0.01%
2021/09/03	2	68.25	5	68.40	66.80	-3	18,234	-0.02%
2021/09/02	6.1	67.75	0	0.00	67.60	6.1	18,385	0.03%
2021/08/31	0	0.00	0.1	70.70	70.30	-0.1	18,592	0.00%
2021/08/30	0	0.00	5	69.30	69.60	-5	18,777	-0.03%
2021/08/27	5	68.80	0	0.00	69.10	5	19,012	0.03%
2021/08/26	3.1	72.06	0.1	72.00	69.00	3	19,337	0.02%
2021/08/24	0	0.00	0.1	66.20	66.30	-0.1	19,780	0.00%
2021/08/20	1	63.00	0	0.00	63.20	1	21,093	0.00%
2021/08/18	0.2	65.40	5	66.90	67.00	-4.8	21,600	-0.02%
2021/08/17	0	0.00	0.2	68.00	64.50	-0.2	21,796	0.00%
2021/08/12	3	72.10	3	72.70	74.10	0	22,842	0.00%
2021/08/11	5	73.30	5	74.20	71.50	0	23,280	0.00%
2021/08/10	5	73.10	2	74.65	72.50	3	23,465	0.01%
2021/08/09	9	76.41	2	76.40	75.80	7	23,677	0.03%
2021/08/06	0	0.00	1	75.50	73.70	-1	23,956	0.00%
2021/08/04	2	76.50	0	0.00	76.10	2	24,634	0.01%
2021/08/02	5	75.90	15	76.57	77.50	-10	26,084	-0.04%
2021/07/30	10.2	76.89	5	77.60	75.80	5.2	26,449	0.02%
2021/07/28	0	0.00	1	73.90	72.50	-1	27,871	0.00%
2021/07/27	0	0.00	3	72.10	72.10	-3	28,415	-0.01%
2021/07/26	3	75.20	0	0.00	74.70	3	29,154	0.01%
2021/07/23	0	0.00	3	74.30	73.80	-3	29,831	-0.01%
2021/07/22	4	73.18	0	0.00	71.70	4	30,155	0.01%
2021/07/20	9	77.52	0	0.00	76.80	9	30,768	0.03%
2021/07/19	13	76.94	10	77.83	79.40	3	30,883	0.01%
2021/07/16	4	73.50	0	0.00	74.00	4	31,277	0.01%
2021/07/15	3	73.00	3	74.30	74.80	0	31,829	0.00%
2021/07/14	0	0.00	4	71.80	72.00	-4	31,954	-0.01%
2021/07/13	5	80.04	2	80.50	75.60	3	32,305	0.01%
2021/07/12	2	83.40	3	81.20	81.20	-1	32,626	0.00%
2021/07/09	1	82.80	1	83.80	81.10	0	33,246	0.00%
2021/07/08	0	0.00	5	84.26	83.60	-5	34,034	-0.01%
2021/07/07	4	83.90	4	83.45	84.00	0	33,763	0.00%
2021/07/06	8	89.00	5	88.86	87.80	3	33,327	0.01%
2021/07/05	12	89.13	11	89.56	85.80	1	32,680	0.00%
2021/07/02	2	83.50	5	86.04	86.60	-3	31,335	-0.01%
2021/07/01	1	77.80	1	79.10	78.80	0	30,621	0.00%
2021/06/30	12	84.51	24	84.50	79.80	-12	30,088	-0.04%
2021/06/29	9	79.26	7	78.61	80.20	2	28,815	0.01%
2021/06/28	1	74.10	1	74.30	74.30	0	27,622	0.00%
2021/06/25	0	0.00	1	69.10	67.60	-1	26,994	0.00%
2021/06/24	2	68.45	5	66.92	66.80	-3	26,720	-0.01%
2021/06/23	3	66.87	6	68.33	65.60	-3	26,441	-0.01%
2021/06/22	18	67.58	13	67.34	69.50	5	25,722	0.02%
2021/06/21	10	64.71	1	64.60	63.20	9	24,893	0.04%
2021/06/08	1	66.80	1	66.20	65.50	0	23,840	0.00%
2021/06/07	1	65.40	0	0.00	65.20	1	23,766	0.00%
2021/06/04	1	67.50	1	66.40	66.30	0	23,647	0.00%
2021/06/03	6	67.98	4	68.63	66.70	2	23,600	0.01%
2021/06/02	4	67.08	2	67.10	67.00	2	23,249	0.01%
2021/06/01	1	65.60	19	64.64	65.60	-18	22,815	-0.08%
2021/05/31	5	67.00	11	68.45	64.20	-6	22,585	-0.03%
2021/05/28	16	62.98	1	63.70	64.40	15	21,715	0.07%
2021/05/27	2	61.10	2	58.60	58.60	0	21,116	0.00%
2021/05/26	13	57.99	3	57.80	57.80	10	20,697	0.05%
2021/05/25	0	0.00	20	56.76	56.80	-20	20,585	-0.10%
2021/05/24	6	59.72	7	59.74	58.80	-1	20,330	0.00%
2021/05/21	5	60.84	4	59.98	60.70	1	20,101	0.00%
2021/05/20	18	61.44	6	58.25	57.20	12	19,706	0.06%
2021/05/19	1	61.10	1	57.60	61.70	0	19,174	0.00%
2021/05/18	1	56.10	1	55.60	56.10	0	18,723	0.00%
2021/05/17	0	0.00	1	52.60	51.00	-1	18,450	-0.01%
2021/05/14	0	0.00	10	56.80	56.60	-10	18,170	-0.06%
2021/05/12	2	66.60	4	69.13	65.10	-2	17,309	-0.01%
2021/05/11	15	77.15	13	76.11	72.30	2	16,971	0.01%
2021/05/10	11	79.58	11	79.75	80.20	0	16,146	0.00%
2021/05/07	4	74.35	9	75.37	75.80	-5	15,440	-0.03%
2021/05/06	40	76.23	23	76.46	73.90	17	14,956	0.11%
2021/05/05	8	72.70	10	75.04	74.60	-2	13,962	-0.01%
2021/05/04	10	69.71	208	74.86	69.30	-198	13,185	-1.50%	大賣/鉅額交易
2021/05/03	111	80.62	4	77.25	72.60	107	12,523	0.85%	大買/鉅額交易
2021/04/29	2	76.90	25.1	75.15	80.50	-23.1	11,674	-0.20%
2021/04/28	126	71.54	6	71.46	73.20	120	10,831	1.11%	大買/鉅額交易
2021/04/27	11	69.55	17.9	69.77	70.60	-6.9	10,422	-0.07%
2021/04/26	4	62.98	1	66.50	66.50	3	9,804	0.03%
2021/04/23	1	60.50	1	59.30	60.50	0	9,449	0.00%
2021/04/22	8	63.18	5	62.84	59.30	3	9,050	0.03%
2021/04/21	3	57.83	2	58.55	58.90	1	8,305	0.01%
2021/04/20	1	55.10	2	54.40	56.70	-1	7,636	-0.01%
2021/04/19	26	54.05	26	55.48	55.00	0	7,276	0.00%
2021/04/16	3	52.23	5	53.38	53.00	-2	6,608	-0.03%
2021/04/15	4	48.26	5.1	51.25	52.00	-1.1	5,951	-0.02%
2021/04/14	36	48.78	31	47.66	48.00	5	5,075	0.10%
2021/04/13	1	44.90	0	0.00	44.65	1	4,123	0.02%
2021/04/12	0	0.00	1	44.90	44.60	-1	4,101	-0.02%
2021/04/09	1	44.50	0	0.00	43.30	1	3,980	0.03%
2021/04/08	0	0.00	1	44.75	44.50	-1	3,910	-0.03%
2021/04/07	4	41.53	4	42.00	42.00	0	3,813	0.00%
2021/04/06	0	0.00	3	41.80	41.95	-3	3,846	-0.08%
2021/04/01	0	0.00	3	40.05	40.45	-3	3,714	-0.08%
2021/03/29	3	39.25	0	0.00	39.35	3	3,761	0.08%
2021/03/15	0	0.00	1	40.45	40.80	-1	5,090	-0.02%
2021/03/11	1	40.20	0	0.00	39.95	1	5,153	0.02%
2021/03/10	0	40.75	9	40.30	41.15	-9	5,110	-0.18%
2021/03/09	6	38.90	0	0.00	39.40	6	4,971	0.12%
2021/02/25	0	0.00	1	40.00	39.70	-1	5,626	-0.02%
2021/02/24	3	39.50	0	0.00	38.80	3	5,682	0.05%
2021/02/23	3	39.88	0	0.00	39.80	3	5,640	0.05%
2021/01/25	0	0.00	1	36.15	35.95	-1	5,398	-0.02%
2021/01/22	1	34.55	1	34.95	35.45	0	5,375	0.00%
2021/01/20	2	35.13	1	34.05	34.10	1	5,396	0.02%
2021/01/18	0	0.00	6	35.11	35.95	-6	5,390	-0.11%
2021/01/15	1	35.95	3	35.33	35.05	-2	5,355	-0.04%
2021/01/14	3	36.28	2	36.15	36.10	1	5,286	0.02%
2021/01/13	3	36.88	3	36.65	36.65	0	5,201	0.00%
2021/01/12	1	38.30	1	37.05	37.00	0	5,156	0.00%
2021/01/11	2	38.80	0	0.00	38.65	2	5,091	0.04%
2021/01/08	3	39.12	2	38.90	38.90	1	5,080	0.02%
2021/01/07	3	39.25	2	39.65	39.40	1	5,063	0.02%
2021/01/06	1	39.50	1	39.40	39.35	0	5,041	0.00%
2021/01/05	0	0.00	3	40.45	40.70	-3	4,969	-0.06%
2020/12/31	2	39.50	0	0.00	39.45	2	4,881	0.04%
2020/12/30	1	40.05	0	0.00	39.70	1	4,898	0.02%
2020/12/29	0	0.00	2	41.00	39.80	-2	4,849	-0.04%
2020/12/28	2	39.15	0	0.00	39.00	2	4,740	0.04%
2020/12/25	0	0.00	1	39.10	39.15	-1	4,718	-0.02%
2020/12/23	0	0.00	3	39.70	39.70	-3	4,672	-0.06%
2020/12/22	10	41.85	9	40.47	40.30	1	4,695	0.02%
2020/12/21	0	0.00	5	40.84	40.75	-5	4,377	-0.11%
2020/12/18	6	39.16	0	0.00	39.10	6	4,170	0.14%
2020/12/16	2	38.45	0	0.00	38.20	2	4,175	0.05%
2020/12/11	0	0.00	8	39.89	38.70	-8	4,395	-0.18%
2020/12/10	0	0.00	3	40.45	41.00	-3	4,124	-0.07%
2020/11/30	3	39.55	15	38.92	38.85	-12	4,119	-0.29%
2020/11/27	0	0.00	1	38.60	38.70	-1	4,081	-0.02%
2020/11/25	0	0.00	5	38.10	36.85	-5	3,842	-0.13%
2020/11/23	0	0.00	1	33.75	33.95	-1	3,344	-0.03%
2020/11/20	5	32.95	0	0.00	32.90	5	3,234	0.15%
2020/11/13	1	32.80	0	0.00	32.80	1	3,252	0.03%
2020/11/12	2	33.00	2	31.90	31.95	0	3,257	0.00%
2020/11/10	1	31.95	0	0.00	31.70	1	3,157	0.03%
2020/10/28	0	0.00	1	32.70	32.65	-1	3,371	-0.03%
2020/10/27	1	33.00	0	0.00	32.70	1	3,335	0.03%
2020/10/26	0	0.00	10	31.40	31.45	-10	3,271	-0.31%
2020/10/23	0	0.00	1	31.35	31.25	-1	3,272	-0.03%
2020/10/21	5	30.95	0	0.00	31.15	5	3,247	0.15%
2020/10/16	1	31.40	0	0.00	30.90	1	3,292	0.03%
2020/10/13	0	0.00	5	32.45	32.50	-5	3,236	-0.15%
2020/10/08	0	0.00	1	32.70	32.35	-1	3,208	-0.03%
2020/10/06	5	32.60	0	0.00	32.50	5	3,159	0.16%
2020/09/28	7	30.96	7	30.60	30.60	0	3,091	0.00%
2020/09/24	1	30.80	2	31.35	30.65	-1	2,972	-0.03%
2020/09/23	0	0.00	1	32.05	32.25	-1	2,879	-0.03%
2020/09/21	2	33.80	0	0.00	33.25	2	2,760	0.07%
2020/09/18	0	0.00	5	34.00	34.35	-5	2,708	-0.18%
2020/09/16	2	31.60	13	33.69	33.30	-11	2,459	-0.45%
2020/09/14	1	32.00	0	0.00	31.95	1	2,295	0.04%
2020/09/11	0	0.00	1	34.00	32.15	-1	2,227	-0.04%
2020/09/09	0	0.00	1	31.95	31.95	-1	1,909	-0.05%
2020/09/08	1	31.30	0	0.00	31.25	1	1,870	0.05%
2020/09/01	0	0.00	1	30.10	29.70	-1	1,501	-0.07%
2020/08/31	0	0.00	1	30.00	29.85	-1	1,474	-0.07%
2020/08/25	1	29.15	0	0.00	29.15	1	1,347	0.07%
2020/08/21	0	0.00	3	28.33	28.90	-3	1,357	-0.22%
2020/08/20	1	27.20	0	0.00	27.40	1	1,331	0.08%
2020/08/19	0	0.00	2	28.90	28.75	-2	1,286	-0.16%
2020/08/18	3	29.25	2	29.83	29.15	1	1,266	0.08%
2020/08/17	2	29.48	0	0.00	29.40	2	1,232	0.16%
2020/08/14	2	29.23	1	29.30	29.70	1	1,218	0.08%
2020/08/13	1	28.60	0	0.00	28.80	1	1,195	0.08%
2020/08/11	0	0.00	4	30.20	29.80	-4	1,135	-0.35%
2020/08/10	165	29.39	165	29.37	29.40	0	981	0.00%	大買/大賣/
2020/08/05	0	0.00	5	26.40	26.75	-5	881	-0.57%
2020/07/31	1	26.45	0	0.00	26.65	1	876	0.11%
2020/07/30	5	26.42	0	0.00	26.85	5	889	0.56%
2020/07/20	0	0.00	1	24.80	25.00	-1	823	-0.12%
2020/06/29	1	24.80	0	0.00	24.80	1	821	0.12%
2020/05/28	0	0.00	1	25.55	25.30	-1	1,178	-0.08%
2020/05/14	0	0.00	1	24.15	23.85	-1	1,179	-0.08%
2020/05/08	0	0.00	5	24.56	24.60	-5	1,179	-0.42%
2020/05/06	10	24.85	5	24.25	24.25	5	1,201	0.42%
2020/04/29	0	0.00	2	23.20	23.30	-2	1,184	-0.17%
2020/04/24	2	22.10	0	0.00	22.00	2	1,238	0.16%
2020/04/21	1	22.90	0	0.00	22.40	1	1,263	0.08%
2020/04/14	0	0.00	1	22.50	22.50	-1	1,399	-0.07%
2020/04/13	1	22.00	0	0.00	22.15	1	1,403	0.07%
2020/03/20	0	0.00	1	18.85	18.85	-1	1,484	-0.07%
2020/03/17	3	20.90	0	0.00	20.90	3	1,456	0.21%
2020/03/09	0	0.00	1	28.75	28.20	-1	1,257	-0.08%
2020/03/02	1	29.50	0	0.00	28.80	1	1,248	0.08%
2020/02/18	0	0.00	1	29.75	29.95	-1	1,240	-0.08%
2020/02/14	0	0.00	1	29.40	29.50	-1	1,245	-0.08%
2020/02/10	1	29.10	0	0.00	28.80	1	1,235	0.08%
2020/02/06	1	30.50	0	0.00	30.50	1	1,216	0.08%
2020/02/05	0	0.00	5	30.40	30.45	-5	1,213	-0.41%
2020/01/17	0	0.00	3	32.67	32.65	-3	1,082	-0.28%
2020/01/14	0	0.00	10	32.50	32.50	-10	1,048	-0.95%
2020/01/13	10	32.20	10	32.90	32.10	0	1,034	0.00%
2020/01/02	10	32.15	0	0.00	31.70	10	901	1.11%
2019/12/30	0	0.00	2	31.78	31.70	-2	849	-0.24%
2019/12/27	1	30.90	0	0.00	30.85	1	795	0.13%
2019/12/23	0	0.00	3	30.65	30.05	-3	751	-0.40%
2019/12/18	0	0.00	1	31.05	31.15	-1	726	-0.14%
2019/12/17	1	31.00	0	0.00	31.05	1	710	0.14%
2019/12/16	0	0.00	3	30.63	30.90	-3	674	-0.44%
2019/12/13	32	29.78	33	29.81	29.80	-1	614	-0.16%
2019/12/03	3	27.60	0	0.00	28.00	3	592	0.51%
2019/11/08	0	0.00	5	28.70	28.75	-5	737	-0.68%
2019/10/14	1	28.20	2	28.30	28.25	-1	936	-0.11%
2019/10/01	0	0.00	1	28.80	28.80	-1	984	-0.10%
2019/09/20	0	0.00	5	28.85	28.70	-5	956	-0.52%
2019/09/05	1	28.55	0	0.00	28.20	1	952	0.11%
2019/08/20	0	0.00	9	26.60	26.75	-9	948	-0.95%
2019/08/15	8	27.25	0	0.00	26.50	8	918	0.87%
2019/08/14	8	28.40	8	27.95	27.90	0	888	0.00%
2019/08/12	8	28.80	7	28.70	28.70	1	884	0.11%
2019/08/07	0	0.00	1	28.75	28.70	-1	887	-0.11%
2019/08/06	8	28.24	6	28.60	28.55	2	894	0.22%
2019/08/05	9	29.58	10	29.25	29.05	-1	898	-0.11%
2019/07/22	2	31.40	0	0.00	31.35	2	841	0.24%
2019/07/19	0	0.00	6	31.16	31.15	-6	832	-0.72%
2019/07/18	5	30.70	0	0.00	30.70	5	807	0.62%
2019/07/17	0	0.00	9	31.17	31.05	-9	798	-1.13%
2019/07/16	6	30.25	0	0.00	30.45	6	767	0.78%
2019/07/15	2	31.45	0	0.00	31.40	2	750	0.27%
2019/07/09	1	31.65	0	0.00	31.65	1	767	0.13%
2019/07/05	0	0.00	1	31.60	31.70	-1	819	-0.12%
2019/06/19	0	0.00	1	31.40	31.40	-1	974	-0.10%
2019/06/18	1	31.10	0	0.00	31.10	1	1,002	0.10%
2019/06/13	1	31.00	0	0.00	31.00	1	1,146	0.09%
2019/06/12	0	0.00	2	31.05	31.05	-2	1,218	-0.16%
2019/06/11	0	0.00	2	30.80	30.80	-2	1,228	-0.16%
2019/06/10	6	31.20	2	30.95	31.00	4	1,229	0.33%
2019/06/06	1	31.50	0	0.00	31.15	1	1,236	0.08%
2019/05/29	3	31.18	1	31.20	31.10	2	1,283	0.16%
2019/05/20	2	30.80	0	0.00	30.70	2	1,438	0.14%
2019/05/17	0	0.00	2	29.90	29.90	-2	1,428	-0.14%
2019/05/16	8	29.55	8	29.95	29.90	0	1,444	0.00%
2019/05/09	0	0.00	8	30.20	30.25	-8	1,560	-0.51%
2019/05/07	8	30.70	0	0.00	30.60	8	1,603	0.50%
2019/05/06	1	30.75	3	30.80	30.65	-2	1,631	-0.12%
2019/04/18	1	30.40	1	30.30	30.50	0	1,782	0.00%
2019/04/17	1	30.85	0	0.00	30.80	1	1,785	0.06%
2019/04/10	1	31.80	0	0.00	31.70	1	1,801	0.06%
2019/03/29	7	32.60	7	32.66	32.65	0	1,896	0.00%
2019/03/28	0	0.00	6	32.85	32.95	-6	1,894	-0.32%
2019/03/21	1	33.90	1	33.75	33.55	0	1,984	0.00%
2019/03/20	8	33.29	7	33.24	33.25	1	1,958	0.05%
2019/03/18	0	0.00	1	34.50	34.10	-1	1,888	-0.05%
2019/03/15	1	33.40	2	33.85	33.80	-1	1,858	-0.05%
2019/03/14	0	0.00	2	33.05	32.85	-2	1,802	-0.11%
2019/03/04	0	0.00	4	32.73	33.00	-4	1,990	-0.20%
2019/02/25	0	0.00	2	32.75	32.70	-2	2,095	-0.10%
2019/02/21	0	0.00	1	32.35	32.35	-1	2,084	-0.05%
2019/02/20	1	32.30	0.2	32.35	32.35	0.9	2,091	0.04%
2019/02/12	1	31.70	0	0.00	31.75	1	2,403	0.04%
2019/02/11	1	31.70	1	33.35	31.70	0	2,402	0.00%
2019/01/24	0	0.00	2	31.15	31.75	-2	2,469	-0.08%
2019/01/23	0	0.00	2	30.80	30.60	-2	2,408	-0.08%
2019/01/17	1	30.50	1	30.45	30.45	0	2,632	0.00%
2019/01/10	6.1	31.40	6	31.25	31.30	0.1	2,894	0.00%
2019/01/08	6	31.15	6	31.60	31.65	0	2,978	0.00%
2019/01/07	7	30.41	8	31.38	31.15	-1	3,001	-0.03%
2019/01/04	1	30.00	0	0.00	30.10	1	3,074	0.03%
2018/12/28	1	31.15	0	0.00	31.10	1	3,350	0.03%
2018/12/27	0	0.00	2	31.25	31.10	-2	3,482	-0.06%
2018/12/22	1	31.70	3	32.65	32.00	-2	4,175	-0.05%
2018/12/19	7	30.21	6	30.45	30.40	1	5,218	0.02%
2018/12/13	2	31.90	3	31.83	31.65	-1	6,666	-0.02%
2018/12/12	2	31.60	1	31.85	31.60	1	6,823	0.01%
2018/12/10	0	0.00	1	31.75	31.65	-1	7,033	-0.01%
2018/12/07	12	31.88	7	31.95	31.85	5	7,157	0.07%
2018/12/06	0	0.00	16	32.00	31.80	-16	7,305	-0.22%
2018/12/05	8	32.60	10	32.70	32.55	-2	7,288	-0.03%
2018/12/04	1	33.60	1	33.50	33.20	0	7,306	0.00%
2018/12/03	0	0.00	13	32.91	33.35	-13	7,334	-0.18%
2018/11/30	26.1	31.81	11	32.57	32.55	15.1	7,303	0.21%
2018/11/29	1	32.55	1	32.25	32.00	0	7,271	0.00%
2018/11/28	10	32.09	0	0.00	32.15	10	7,251	0.14%
2018/11/27	5	32.12	2	32.25	32.15	3	7,246	0.04%
2018/11/26	3	31.70	0	0.00	32.60	3	7,229	0.04%
2018/11/23	2	32.30	0	0.00	32.30	2	7,153	0.03%
2018/11/22	1	33.65	1	33.85	33.10	0	7,104	0.00%
2018/11/21	1	33.35	0	0.00	33.55	1	7,106	0.01%
2018/11/20	0	0.00	1	33.75	33.75	-1	7,098	-0.01%
2018/11/19	0	0.00	4	34.15	34.05	-4	7,142	-0.06%
2018/11/16	0	0.00	2	34.50	34.30	-2	7,224	-0.03%
2018/11/15	6	34.83	6	34.30	35.00	0	7,199	0.00%
2018/11/14	6	34.00	17	34.29	34.70	-11	7,090	-0.16%
2018/11/13	4	31.30	4	32.05	32.50	0	6,940	0.00%
2018/11/12	7	32.61	0	0.00	32.15	7	6,896	0.10%
2018/11/09	3	32.75	2	33.05	32.85	1	6,888	0.01%
2018/11/08	4	33.90	2	33.88	33.70	2	6,882	0.03%
2018/11/07	1	33.45	0	0.00	33.60	1	6,873	0.01%
2018/11/06	1	33.70	5	33.50	33.20	-4	6,893	-0.06%
2018/11/05	7	33.70	1	33.65	33.50	6	6,873	0.09%
2018/11/02	2	33.83	3	33.92	33.60	-1	6,841	-0.01%
2018/11/01	0	0.00	1	33.40	33.20	-1	6,788	-0.01%
2018/10/31	11	33.23	1	33.10	33.10	10	6,772	0.15%
2018/10/30	4	32.48	0	0.00	32.95	4	6,745	0.06%
2018/10/29	2	31.70	0	0.00	32.10	2	6,710	0.03%
2018/10/26	12	32.18	0	0.00	31.20	12	6,671	0.18%
2018/10/25	1	32.00	8	32.43	32.00	-7	6,643	-0.11%
2018/10/24	4	34.08	1	34.20	33.90	3	6,592	0.05%
2018/10/22	5	35.70	0	0.00	35.75	5	6,548	0.08%
2018/10/17	3	36.18	2	36.55	35.95	1	6,503	0.02%
2018/10/16	11	37.10	1	37.20	36.20	10	6,460	0.15%
2018/10/15	1	37.25	3	37.30	37.45	-2	6,432	-0.03%
2018/10/12	14	36.91	1	36.90	37.20	13	6,407	0.20%
2018/10/11	18	36.01	2	36.33	35.45	16	6,363	0.25%
2018/10/05	1	40.60	35	40.36	39.90	-34	6,184	-0.55%
2018/10/04	3	41.53	4	41.60	41.50	-1	6,058	-0.02%
2018/10/03	12	42.93	4	43.45	40.80	8	5,932	0.13%
2018/10/02	7	44.01	5	45.25	43.70	2	5,675	0.04%
2018/10/01	34	44.89	8	43.92	44.85	26	5,602	0.46%
2018/09/28	12	46.84	15	46.40	45.10	-3	5,451	-0.06%
2018/09/27	29	47.32	33	46.80	46.60	-4	5,147	-0.08%
2018/09/26	40	45.97	38	46.09	46.90	2	4,805	0.04%
2018/09/25	335	46.36	346	46.25	46.40	-11	4,335	-0.25%	大買/大賣/
2018/09/21	18	41.89	22	41.85	42.30	-4	3,498	-0.11%
2018/09/20	2	39.78	21	39.33	39.80	-19	3,132	-0.61%
2018/09/19	0	0.00	1	39.10	38.65	-1	2,957	-0.03%
2018/09/18	0	0.00	9	38.41	38.50	-9	2,880	-0.31%
2018/09/17	12	38.46	10	38.63	38.00	2	2,791	0.07%
2018/09/14	0	0.00	2	36.20	36.40	-2	2,698	-0.07%
2018/09/13	12	36.68	6	36.76	36.75	6	2,680	0.22%
2018/09/12	0	0.00	32	35.93	36.10	-32	2,597	-1.23%
2018/09/11	2	33.80	0	0.00	34.00	2	2,540	0.08%
2018/09/10	10	34.15	3	34.12	33.95	7	2,706	0.26%
2018/09/07	1	35.30	3	35.68	34.85	-2	2,729	-0.07%
2018/09/06	1	34.85	0	0.00	34.70	1	2,879	0.03%
2018/09/05	5	34.68	0	0.00	35.20	5	3,147	0.16%
2018/09/04	20	34.85	0	0.00	34.85	20	3,190	0.63%
2018/09/03	4	35.09	0	0.00	34.80	4	3,222	0.12%
2018/08/31	2	35.55	0	0.00	35.70	2	3,245	0.06%
2018/08/28	1	35.85	0	0.00	35.80	1	3,362	0.03%
2018/08/24	1	36.25	0	0.00	36.15	1	3,567	0.03%
2018/08/23	20	37.60	22	37.50	37.40	-2	3,634	-0.06%
2018/08/16	0	0.00	1	35.05	35.20	-1	3,678	-0.03%
2018/08/15	2	36.43	0	0.00	35.85	2	3,712	0.05%
2018/08/14	0	0.00	2	37.15	36.95	-2	3,765	-0.05%
2018/08/09	0	0.00	1	38.30	38.45	-1	3,880	-0.03%
2018/08/07	12	38.20	0	0.00	38.10	12	4,197	0.29%
2018/08/03	0	0.00	11	38.18	38.00	-11	4,383	-0.25%
2018/08/02	11	37.63	0	0.00	37.55	11	4,536	0.24%
2018/08/01	1	37.50	11	38.40	38.40	-10	4,782	-0.21%
2018/07/27	0	0.00	19	38.03	38.20	-19	5,125	-0.37%
2018/07/26	5	38.50	3	38.32	38.50	2	5,470	0.04%
2018/07/24	10	35.65	1	35.70	35.70	9	6,003	0.15%
2018/07/20	1	35.05	1	36.00	35.05	0	6,820	0.00%
2018/07/19	10	36.35	0	0.00	36.05	10	7,048	0.14%
2018/07/18	12	36.74	2	36.80	36.55	10	7,800	0.13%
2018/07/17	12	39.07	0	0.00	39.10	12	8,181	0.15%
2018/07/16	0	0.00	1	38.90	38.70	-1	8,410	-0.01%
2018/07/06	0	0.00	2	38.05	38.85	-2	10,006	-0.02%
2018/06/27	0	0.00	2	38.73	38.45	-2	14,509	-0.01%
2018/06/26	1	37.80	0	0.00	37.90	1	14,969	0.01%
2018/06/25	6	39.57	0	0.00	38.60	6	14,985	0.04%
2018/06/21	1	40.70	2	41.10	40.70	-1	14,952	-0.01%
2018/06/20	0	0.00	2	41.05	41.05	-2	14,944	-0.01%
2018/06/19	0	0.00	5	43.01	41.90	-5	14,860	-0.03%
2018/06/15	0	0.00	4	41.66	41.35	-4	14,688	-0.03%
2018/06/14	13	42.75	8	43.18	41.80	5	14,634	0.03%
2018/06/13	17	43.24	12	43.49	43.00	5	14,427	0.03%
2018/06/12	1	40.55	0	0.00	40.55	1	14,155	0.01%
2018/06/08	3	40.77	0	0.00	40.60	3	14,092	0.02%
2018/06/05	1	42.00	2	41.90	41.50	-1	14,052	-0.01%
2018/06/04	0	0.00	1	41.80	41.65	-1	13,996	-0.01%
2018/06/01	5	41.04	1	40.00	41.45	4	13,910	0.03%
2018/05/31	5	40.32	6	40.18	40.00	-1	13,811	-0.01%
2018/05/28	0	0.00	10	40.55	41.50	-10	13,860	-0.07%
2018/05/22	0	0.00	3	43.10	42.60	-3	14,005	-0.02%
2018/05/21	0	0.00	3	42.45	42.35	-3	13,977	-0.02%
2018/05/18	0	0.00	2	41.78	41.95	-2	13,920	-0.01%
2018/05/17	2	41.08	1	41.70	41.00	1	13,925	0.01%
2018/05/16	0	0.00	3	41.85	41.55	-3	13,931	-0.02%
2018/05/15	12	42.25	4	42.39	41.90	8	14,067	0.06%
2018/05/11	4	39.78	6	40.15	39.20	-2	14,013	-0.01%
2018/05/10	6	39.12	2	39.73	39.05	4	14,003	0.03%
2018/05/09	6	40.99	6	41.18	40.50	0	13,898	0.00%
2018/05/08	1	40.00	4	39.33	39.35	-3	13,790	-0.02%
2018/05/07	3	39.97	3	40.50	39.50	0	13,729	0.00%
2018/05/04	0	0.00	2	39.95	39.50	-2	13,639	-0.01%
2018/05/03	8	38.47	2	39.08	38.85	6	13,515	0.04%
2018/05/02	12	41.44	23	40.64	40.35	-11	13,210	-0.08%
2018/04/30	6	45.55	21	45.07	44.80	-15	12,872	-0.12%
2018/04/27	7	42.64	4	42.89	43.95	3	12,666	0.02%
2018/04/26	81	43.70	70	43.96	42.60	11	12,442	0.09%
2018/04/25	4	47.89	1	47.65	47.30	3	11,987	0.03%
2018/04/24	7	49.01	2	50.25	48.55	5	11,725	0.04%
2018/04/23	55	49.54	45	50.02	50.00	10	10,956	0.09%
2018/04/20	2	46.00	1	47.20	45.75	1	10,518	0.01%
2018/04/19	11	46.69	0	0.00	45.75	11	10,238	0.11%
2018/04/17	41	45.98	73	45.39	44.20	-32	9,674	-0.33%
2018/04/16	9	43.23	17	43.47	43.30	-8	9,341	-0.09%
2018/04/13	20	43.93	1	45.45	42.70	19	9,143	0.21%
2018/04/12	17	44.93	36	45.15	45.00	-19	8,970	-0.21%
2018/04/11	21	44.61	23	46.02	45.75	-2	8,742	-0.02%
2018/04/10	76	45.66	102	46.37	45.80	-26	8,194	-0.32%	大賣/
2018/04/09	208	44.20	131	44.11	44.30	77	7,423	1.04%	大買/大賣/
2018/04/03	2	39.63	7	39.49	40.30	-5	7,016	-0.07%
2018/04/02	7	40.23	6	40.60	39.00	1	6,619	0.02%
2018/03/31	46	39.65	98	38.99	39.70	-52	6,123	-0.85%
2018/03/30	369	36.84	367	36.66	37.00	2	5,122	0.04%	大買/大賣/
2018/03/29	24	32.33	24	32.48	33.65	0	4,311	0.00%
2018/03/28	1	31.20	0	0.00	31.35	1	3,816	0.03%
2018/03/27	0	0.00	10	30.65	30.70	-10	3,733	-0.27%
2018/03/22	0	0.00	2	30.45	30.15	-2	3,617	-0.06%
2018/03/15	4	29.90	0	0.00	29.90	4	3,603	0.11%
2018/03/12	12	29.59	0	0.00	29.50	12	3,579	0.34%
2018/03/06	0	0.00	2	30.35	30.10	-2	3,560	-0.06%
2018/03/05	10	30.25	1	30.15	30.10	9	3,595	0.25%
2018/03/02	10	31.05	0	0.00	31.15	10	3,556	0.28%
2018/02/27	0	0.00	3	31.35	31.20	-3	3,427	-0.09%
2018/02/23	5	31.88	29	31.66	31.45	-24	3,335	-0.72%
2018/02/21	0	0.00	10	30.60	30.60	-10	3,131	-0.32%
2018/02/09	0	0.00	5	28.90	29.80	-5	3,090	-0.16%
2018/02/08	2	30.05	10	30.05	29.90	-8	3,086	-0.26%
2018/02/07	13	30.71	21	31.02	30.40	-8	3,048	-0.26%
2018/02/06	0	0.00	1	30.10	29.65	-1	2,875	-0.03%
2018/02/05	20	31.20	21	31.20	30.85	-1	2,706	-0.04%
2018/02/02	1	30.50	11	31.15	30.75	-10	2,687	-0.37%
2018/02/01	0	0.00	6	30.58	30.45	-6	2,709	-0.22%
2018/01/31	22	29.75	39	30.89	31.00	-17	2,708	-0.63%
2018/01/30	21	29.74	0	0.00	29.60	21	2,567	0.82%
2018/01/26	20	29.95	0	0.00	30.40	20	2,522	0.79%
2018/01/25	0	0.00	6	30.03	29.90	-6	2,572	-0.23%
2018/01/24	1	29.85	0	0.00	29.65	1	2,502	0.04%
2018/01/22	23	29.51	13	29.43	29.55	10	2,418	0.41%
2018/01/19	30	29.05	2	29.20	29.00	28	2,351	1.19%
2018/01/11	1	28.95	1	29.05	28.90	0	2,414	0.00%
2018/01/10	0	0.00	1	29.05	28.90	-1	2,392	-0.04%
2018/01/08	1	29.25	2	29.60	29.65	-1	2,358	-0.04%
2018/01/05	1	28.85	0	0.00	29.05	1	2,311	0.04%
2018/01/04	0	0.00	1	28.80	28.70	-1	2,287	-0.04%
2018/01/02	0	0.00	10	28.40	28.70	-10	2,234	-0.45%