新光鋼 (2031)-元富-吉利券商分點個股進出

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
65.3
漲跌
▼4.3
漲幅
-6.18%
成交量
13,449張
產業
上市鋼鐵類股
558人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

新光鋼 (2031)籌碼相關－元富-吉利券商分點個股進出

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

元富-吉利券商分點個股進出
元富-吉利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
2024/06/17	10	67.43	6	69.82	69.60	4	2,437	0.17%
2024/06/14	0.2	63.84	3	63.17	64.10	-2.8	2,147	-0.13%
2024/05/28	1	61.20	0	0.00	61.50	1	2,610	0.04%
2024/05/27	0	0.00	1	60.30	60.20	-1	2,683	-0.04%
2024/05/23	0	0.00	1	59.50	59.60	-1	2,900	-0.03%
2024/05/20	0	61.30	0	0.00	60.60	0	3,064	0.00%
2024/05/17	0	0.00	2	61.20	61.30	-2	3,039	-0.07%
2024/05/08	1	61.30	0.1	61.40	61.00	0.9	3,127	0.03%
2024/05/03	0	61.10	0	0.00	61.30	0	3,063	0.00%
2024/04/30	0	0.00	6	59.28	58.80	-6	3,021	-0.20%
2024/04/29	1	58.80	0	0.00	59.20	1	2,985	0.03%
2024/04/26	5	57.30	0	0.00	57.50	5	2,963	0.17%
2024/04/19	1.1	59.58	0	0.00	59.50	1.1	2,969	0.04%
2024/04/17	0	59.20	0	0.00	59.20	0	2,937	0.00%
2024/04/16	2	58.40	0	0.00	58.40	2	2,947	0.07%
2024/04/03	2	62.55	1	63.40	61.60	1	2,821	0.04%
2024/04/02	1	61.60	0	0.00	61.10	1	2,828	0.04%
2024/03/29	0	0.00	1	61.50	61.50	-1	2,917	-0.03%
2024/03/28	1	63.40	0	0.00	62.10	1	3,061	0.03%
2024/03/27	0	0.00	70	62.98	62.90	-70	3,124	-2.24%
2024/03/26	0	0.00	79	63.60	62.60	-79	3,272	-2.41%
2024/03/20	2	62.80	1	62.00	61.90	1	4,344	0.02%
2024/03/19	0	64.80	11	64.51	64.60	-11	4,273	-0.26%
2024/03/18	0.2	64.75	70	63.87	63.00	-69.8	4,223	-1.65%
2024/03/15	0	0.00	1	61.70	62.30	-1	4,150	-0.02%
2024/03/13	2	61.20	0.1	60.10	60.10	1.9	4,100	0.05%
2024/03/12	6	60.55	0	0.00	61.00	6	4,081	0.15%
2024/03/11	30	60.22	0	0.00	60.10	30	4,060	0.74%
2024/03/07	0.2	65.39	10	64.23	64.50	-9.8	4,007	-0.25%
2024/03/06	20	65.20	11.4	65.43	65.40	8.6	3,983	0.22%
2024/03/05	0	0.00	4	65.95	66.00	-4	3,952	-0.10%
2024/03/04	10	65.90	1.6	67.43	66.20	8.4	3,929	0.21%
2024/03/01	30	66.70	0.5	66.55	66.80	29.5	3,824	0.77%
2024/02/29	6	64.00	23.1	65.40	66.80	-17.1	3,755	-0.46%
2024/02/27	3.1	64.79	3	64.53	64.80	0.1	3,652	0.00%
2024/02/26	1.5	65.00	0	0.00	65.60	1.5	3,587	0.04%
2024/02/22	30	59.80	0.2	60.20	60.50	29.8	3,367	0.89%
2024/02/21	22	59.51	0	0.00	59.30	22	3,339	0.66%
2024/02/20	6.1	60.87	0.1	61.00	61.00	6	3,290	0.18%
2024/02/19	2	61.90	1.2	61.18	61.80	0.8	3,280	0.02%
2024/02/16	17	60.01	0	0.00	59.80	17	3,237	0.53%
2024/02/15	0	0.00	15	58.40	58.60	-15	3,198	-0.47%
2024/02/02	100	56.78	2	57.00	56.70	98	3,154	3.11%
2024/01/24	1	55.90	0	0.00	55.40	1	3,099	0.03%
2024/01/22	1	53.80	0	0.00	53.90	1	3,065	0.03%
2024/01/19	3	53.37	0	0.00	53.50	3	3,054	0.10%
2024/01/10	0	0.00	4	54.30	54.40	-4	3,017	-0.13%
2024/01/09	0	0.00	1	55.60	55.40	-1	3,004	-0.03%
2024/01/08	0.1	56.70	0	0.00	56.60	0.1	2,987	0.00%
2023/12/28	0.2	58.70	0	0.00	58.20	0.2	2,881	0.01%
2023/12/27	0.2	60.70	0.2	60.40	60.60	0	2,802	0.00%
2023/12/26	2.1	60.81	7	60.54	60.30	-4.9	2,746	-0.18%
2023/12/25	10.2	62.37	12	61.49	60.50	-1.8	2,710	-0.07%
2023/12/22	0.1	61.10	1.1	61.31	60.60	-1.1	2,552	-0.04%
2023/12/21	10.1	61.28	16	60.66	61.70	-5.9	2,485	-0.24%
2023/12/20	9.1	59.54	4	59.65	60.10	5.1	2,332	0.22%
2023/12/19	45	60.09	45	57.46	60.10	0	2,165	0.00%
2023/12/18	3.1	57.61	2.1	57.50	58.00	1	1,870	0.05%
2023/12/15	2.2	54.72	2	55.75	56.40	0.2	1,433	0.02%
2023/12/08	0	0.00	0.1	52.00	51.00	-0.1	1,210	0.00%
2023/12/05	0.2	51.37	0	0.00	51.50	0.2	1,153	0.02%
2023/12/04	0.1	51.40	0	0.00	51.80	0.1	1,156	0.01%
2023/11/30	0.2	49.65	0	0.00	49.90	0.2	1,112	0.02%
2023/11/29	0	0.00	2	49.95	49.85	-2	1,133	-0.18%
2023/11/22	0.1	49.25	0	0.00	49.10	0.1	1,126	0.00%
2023/11/21	1	49.50	1	49.35	49.35	0	1,117	0.00%
2023/10/17	1	47.70	2	47.80	47.30	-1	1,861	-0.05%
2023/09/25	0.1	49.10	0	0.00	48.80	0.1	1,981	0.01%
2023/09/19	0.1	49.80	0	0.00	49.85	0.1	1,986	0.01%
2023/09/18	0	0.00	0.1	50.30	49.95	-0.1	2,002	-0.01%
2023/09/07	1	48.70	0	0.00	47.85	1	2,138	0.05%
2023/09/06	0	0.00	1	49.50	49.35	-1	2,150	-0.05%
2023/09/05	1.1	49.00	0	0.00	49.00	1.1	2,181	0.05%
2023/08/14	2.1	48.13	2	48.65	47.85	0.1	2,807	0.00%
2023/08/10	0	0.00	3	51.00	50.60	-3	2,767	-0.11%
2023/08/09	1	50.90	0	0.00	51.00	1	2,751	0.04%
2023/08/07	0.1	50.60	0	0.00	51.80	0.1	2,700	0.00%
2023/08/04	0.2	51.90	0	0.00	52.00	0.2	2,689	0.01%
2023/08/02	2	51.40	0	0.00	50.60	2	2,621	0.08%
2023/08/01	0.2	49.85	0	0.00	50.00	0.2	2,511	0.01%
2023/07/21	0	0.00	2	45.40	45.75	-2	2,584	-0.08%
2023/06/30	0	0.00	0.1	46.50	46.30	-0.1	3,769	0.00%
2023/06/29	0.1	46.96	0	0.00	46.60	0.1	3,772	0.00%
2023/06/14	0	0.00	1	47.25	46.65	-1	4,045	-0.02%
2023/06/13	1	46.45	0	0.00	46.70	1	4,041	0.02%
2023/06/12	0	47.95	0	0.00	47.70	0	4,001	0.00%
2023/06/08	0.1	49.05	0	0.00	48.80	0.1	3,977	0.00%
2023/06/07	0	0.00	1	48.85	49.05	-1	3,985	-0.03%
2023/06/05	1	48.65	1	48.55	48.20	0	3,966	0.00%
2023/05/31	1	47.45	1	47.80	47.90	0	3,891	0.00%
2023/05/26	1	48.95	0.1	48.90	48.90	0.9	3,918	0.02%
2023/05/25	2	49.80	0	0.00	50.10	2	3,906	0.05%
2023/05/23	0	49.03	1	47.70	49.50	-1	3,834	-0.03%
2023/05/22	11	46.90	10	47.19	47.20	1	3,703	0.03%
2023/05/19	1	49.75	0	0.00	49.75	1	3,560	0.03%
2023/05/10	0.1	47.00	0	0.00	47.05	0.1	3,417	0.00%
2023/05/08	4	46.68	4	46.45	46.40	0	3,357	0.00%
2023/05/04	2	46.95	3	46.80	46.70	-1	3,347	-0.03%
2023/05/03	3.2	47.31	3	47.35	47.20	0.2	3,391	0.01%
2023/05/02	15	47.63	15	47.42	47.45	0	3,457	0.00%
2023/04/28	1	48.85	2	49.90	48.85	-1	3,432	-0.03%
2023/04/27	5	48.77	14	49.11	49.65	-9	3,416	-0.26%
2023/04/26	17	47.96	17	48.24	47.95	0	3,343	0.00%
2023/04/25	11	49.15	0	0.00	48.20	11	3,305	0.33%
2023/04/24	22.1	50.80	20.3	50.15	49.80	1.8	3,135	0.06%
2023/04/21	3.3	50.45	5.3	51.63	53.60	-2	2,823	-0.07%
2023/04/20	2.1	48.11	7	50.50	48.80	-4.9	2,378	-0.21%
2023/04/18	6.3	47.24	2	47.18	47.20	4.3	2,214	0.19%
2023/04/17	1	45.75	0	0.00	47.00	1	2,185	0.05%
2023/03/31	0	0.00	1	47.95	47.95	-1	2,282	-0.04%
2023/03/30	1	47.75	0	0.00	47.50	1	2,418	0.04%
2023/03/29	1	47.65	0	0.00	47.65	1	2,498	0.04%
2023/03/28	7	47.50	7	47.00	47.00	0	2,514	0.00%
2023/03/23	0	0.00	10	48.35	48.00	-10	2,648	-0.38%
2023/03/16	0	0.00	0.2	44.00	43.60	-0.2	2,569	-0.01%
2023/03/06	0	0.00	1	45.80	45.75	-1	2,544	-0.04%
2023/02/24	1	43.95	0	0.00	44.70	1	2,470	0.04%
2023/02/15	1	44.90	0	0.00	44.90	1	2,634	0.04%
2023/02/10	10	45.20	0	0.00	45.00	10	2,609	0.38%
2023/02/07	1	46.55	0	0.00	47.05	1	2,548	0.04%
2023/02/06	2	47.63	0	0.00	46.90	2	2,534	0.08%
2023/02/02	0	0.00	1	47.45	47.45	-1	2,481	-0.04%
2023/02/01	2	47.68	1	47.70	47.90	1	2,475	0.04%
2023/01/30	0	0.00	2	46.50	46.60	-2	2,314	-0.09%
2023/01/17	2	45.25	0.1	45.30	45.30	1.9	2,270	0.08%
2023/01/12	0	0.00	3	44.85	44.85	-3	2,243	-0.13%
2023/01/11	0	0.00	3	44.55	43.80	-3	2,195	-0.14%
2023/01/06	5	43.55	0	0.00	42.95	5	2,146	0.23%
2023/01/05	0	0.00	1	43.50	43.60	-1	2,150	-0.05%
2022/12/29	0	0.00	6	42.74	42.00	-6	2,104	-0.29%
2022/12/27	0.1	43.60	0	0.00	43.30	0.1	2,072	0.01%
2022/12/26	0	0.00	1	43.80	43.80	-1	2,068	-0.05%
2022/12/23	8.1	44.25	2	44.18	44.00	6.1	2,043	0.30%
2022/12/22	18.1	44.22	18	44.19	44.25	0.1	1,970	0.01%
2022/12/21	1.1	42.40	0	0.00	41.55	1.1	1,821	0.06%
2022/12/19	0	0.00	1	40.90	41.70	-1	1,730	-0.06%
2022/12/16	2	42.08	3	42.23	42.00	-1	1,698	-0.06%
2022/12/15	5	42.07	4	41.95	42.10	1	1,633	0.06%
2022/12/14	9.1	40.88	10	40.69	40.50	-0.9	1,535	-0.06%
2022/12/13	2	41.95	0	0.00	41.70	2	1,483	0.13%
2022/12/09	0	0.00	0	38.30	39.25	0	1,357	0.00%
2022/12/07	0	0.00	1	39.05	37.85	-1	1,363	-0.07%
2022/11/15	0	0.00	2	37.75	37.50	-2	1,428	-0.14%
2022/11/07	1	35.70	0	0.00	35.70	1	1,487	0.07%
2022/10/21	2	35.88	0	0.00	35.70	2	1,834	0.11%
2022/09/30	1	33.70	1	33.45	34.00	0	1,920	0.00%
2022/09/27	1	34.20	0	0.00	34.90	1	2,006	0.05%
2022/09/23	1	37.65	1	37.35	36.90	0	2,042	0.00%
2022/09/19	1	39.20	1	39.40	38.40	0	2,096	0.00%
2022/09/15	1	39.10	1	39.30	39.15	0	2,134	0.00%
2022/09/13	0	0.00	2	39.50	39.80	-2	2,205	-0.09%
2022/09/08	12	37.80	12	37.85	38.80	0	2,242	0.00%
2022/09/07	3	37.77	4	38.19	36.30	-1	2,193	-0.05%
2022/08/25	0	0.00	3.2	38.47	38.65	-3.2	2,230	-0.14%
2022/08/23	1	38.25	0	0.00	37.95	1	2,223	0.04%
2022/08/22	0	0.00	1	38.95	38.55	-1	2,251	-0.04%
2022/08/02	0.2	36.70	0	0.00	36.55	0.2	2,922	0.01%
2022/08/01	1	37.70	1	37.85	37.85	0	2,926	0.00%
2022/07/22	1	36.00	0	0.00	35.70	1	3,111	0.03%
2022/07/12	1	33.20	1	33.35	32.90	0	3,854	0.00%
2022/07/08	1	34.80	0	0.00	35.00	1	4,425	0.02%
2022/07/07	0.2	34.70	0	0.00	34.40	0.2	4,531	0.00%
2022/07/05	1	38.70	1	38.70	39.30	0	4,714	0.00%
2022/07/04	2	38.33	0	0.00	38.45	2	4,741	0.04%
2022/06/24	0.2	40.30	0	0.00	40.55	0.2	5,472	0.00%
2022/06/23	1	41.10	0	0.00	40.20	1	5,563	0.02%
2022/06/22	0	0.00	3	40.42	40.60	-3	5,704	-0.05%
2022/06/21	2	42.10	0	0.00	42.35	2	5,876	0.03%
2022/06/20	0	0.00	1	42.75	41.50	-1	5,941	-0.02%
2022/06/17	1.2	44.04	0	0.00	44.15	1.2	5,929	0.02%
2022/06/09	1	50.00	0	0.00	49.85	1	6,213	0.02%
2022/06/06	2	50.20	0	0.00	50.30	2	6,345	0.03%
2022/05/19	2	48.05	0.2	48.25	48.30	1.8	7,060	0.03%
2022/05/13	1	49.60	0	0.00	49.70	1	6,918	0.01%
2022/05/12	5	50.86	2	51.30	50.00	3	6,906	0.04%
2022/05/11	0	0.00	2	52.50	52.40	-2	6,732	-0.03%
2022/05/06	0	0.00	1	59.80	60.40	-1	6,495	-0.02%
2022/05/05	1	61.80	0	0.00	62.40	1	6,448	0.02%
2022/05/04	1	62.70	0	0.00	62.00	1	6,383	0.02%
2022/04/28	1	65.30	0	0.00	64.20	1	6,285	0.02%
2022/04/25	1	66.00	0	0.00	66.10	1	6,069	0.02%
2022/04/22	0	0.00	4	69.25	69.40	-4	5,992	-0.07%
2022/04/21	0.1	70.00	1	70.50	69.50	-0.9	5,952	-0.02%
2022/04/20	0	0.00	1	71.00	71.40	-1	5,912	-0.02%
2022/04/18	3	73.23	3	73.63	72.90	0	5,664	0.00%
2022/04/15	34	75.52	35	75.22	75.50	-1	5,535	-0.02%
2022/04/14	2	72.40	2	74.05	74.80	0	5,271	0.00%
2022/04/13	5	71.90	6	72.17	71.20	-1	4,961	-0.02%
2022/04/11	0.3	71.31	2	71.70	69.80	-1.7	4,768	-0.04%
2022/04/08	1	68.50	3	69.20	69.20	-2	4,625	-0.04%
2022/04/07	6.4	70.06	2	68.70	67.90	4.4	4,547	0.10%
2022/04/06	5.5	71.71	8	71.54	70.80	-2.5	4,326	-0.06%
2022/04/01	0	0.00	2	69.05	69.50	-2	4,057	-0.05%
2022/03/31	2	68.10	0.2	67.80	67.80	1.8	3,960	0.05%
2022/03/30	0	0.00	1	65.30	67.40	-1	3,881	-0.03%
2022/03/29	0	0.00	2	66.45	66.00	-2	3,843	-0.05%
2022/03/28	2	66.05	2	66.60	67.90	0	3,778	0.00%
2022/03/24	2.3	66.60	3	66.30	66.00	-0.7	3,626	-0.02%
2022/03/23	1	64.50	1	65.50	65.30	0	3,518	0.00%
2022/03/21	0.2	64.00	22	63.72	63.30	-21.9	3,357	-0.65%
2022/03/18	21	62.76	3	62.43	62.00	18	3,338	0.54%
2022/03/17	1	62.80	0	0.00	62.40	1	3,326	0.03%
2022/03/16	3	63.43	0	0.00	62.30	3	3,272	0.09%
2022/03/15	0.2	64.00	0	0.00	64.20	0.2	3,223	0.01%
2022/03/14	1.2	65.97	6	65.28	66.20	-4.9	3,167	-0.15%
2022/03/11	0.1	63.60	5	63.74	63.80	-4.9	3,076	-0.16%
2022/03/10	1	61.50	0	0.00	62.70	1	3,000	0.03%
2022/03/09	0	0.00	1	61.00	61.70	-1	2,973	-0.03%
2022/03/07	3	62.50	0	0.00	62.10	3	2,860	0.10%
2022/03/02	5	63.22	0	0.00	62.70	5	2,778	0.18%
2022/03/01	0.2	62.60	5	63.90	63.00	-4.9	2,739	-0.18%
2022/02/25	3.2	60.68	6	61.55	62.00	-2.8	2,577	-0.11%
2022/02/24	0	0.00	2	60.20	59.40	-2	2,513	-0.08%
2022/02/23	7	59.84	0	0.00	59.80	7	2,470	0.28%
2022/02/22	4.3	59.16	4	59.10	59.50	0.3	2,466	0.01%
2022/02/21	3	61.63	4	60.88	60.30	-1	2,430	-0.04%
2022/02/18	0	0.00	2	58.50	58.90	-2	2,301	-0.09%
2022/02/17	2	58.00	0	0.00	57.50	2	2,279	0.09%
2022/02/16	0	0.00	1	58.00	57.80	-1	2,322	-0.04%
2022/02/10	1.1	57.66	0	0.00	58.10	1.1	2,341	0.05%
2022/02/09	1	57.00	4	56.93	57.00	-3	2,462	-0.12%
2022/02/08	0	0.00	4	56.20	56.40	-4	2,451	-0.16%
2022/02/07	0.3	54.98	0	0.00	55.50	0.3	2,474	0.01%
2022/01/25	1	52.60	0	0.00	51.90	1	2,543	0.04%
2022/01/14	1	54.00	2	54.40	54.20	-1	2,793	-0.04%
2022/01/13	0	0.00	0	55.20	55.20	0	2,814	0.00%
2022/01/12	1	54.30	3	54.53	54.70	-2	2,807	-0.07%
2022/01/11	5	55.20	0	0.00	55.10	5	2,789	0.18%
2022/01/10	1	55.80	0	0.00	56.00	1	2,792	0.04%
2022/01/07	0	0.00	1	56.70	56.70	-1	2,784	-0.04%
2021/12/30	0	0.00	8	58.53	58.20	-8	2,921	-0.27%
2021/12/28	0	0.00	2	58.10	58.20	-2	2,990	-0.07%
2021/12/27	0	0.00	6	58.87	58.40	-6	3,041	-0.20%
2021/12/23	1	60.40	0	0.00	60.00	1	3,119	0.03%
2021/12/20	16.1	59.82	0	0.00	60.00	16.1	3,082	0.52%
2021/12/17	6	59.10	1	59.00	58.80	5	3,019	0.17%
2021/12/14	1	57.10	0	0.00	56.80	1	3,001	0.03%
2021/12/10	1	57.50	0	0.00	57.50	1	2,985	0.03%
2021/12/09	0	0.00	2	57.70	57.80	-2	3,034	-0.07%
2021/12/08	3	58.70	0	0.00	58.70	3	3,077	0.10%
2021/12/07	4	58.20	0	0.00	58.50	4	3,081	0.13%
2021/12/06	1	57.60	0	0.00	57.30	1	3,082	0.03%
2021/11/30	0	0.00	0.1	56.80	57.30	-0.1	3,231	0.00%
2021/11/29	0	0.00	3	56.40	56.80	-3	3,269	-0.09%
2021/11/25	3.1	59.52	0	0.00	59.00	3.1	3,404	0.09%
2021/11/18	5	56.70	5	56.70	56.70	0	3,716	0.00%
2021/11/17	0	0.00	1	57.10	57.10	-1	3,795	-0.03%
2021/11/15	0	0.00	5	56.70	56.80	-5	3,881	-0.13%
2021/11/10	0	58.50	0	0.00	58.60	0	4,129	0.00%
2021/11/08	6	60.32	0	0.00	60.00	6	4,194	0.14%
2021/11/03	0	0.00	1	58.70	59.40	-1	4,313	-0.02%
2021/10/29	1	58.30	1	58.50	58.20	0	4,348	0.00%
2021/10/28	5	58.36	0	0.00	59.00	5	4,363	0.11%
2021/10/27	1	58.00	0.1	57.50	57.80	0.9	4,438	0.02%
2021/10/26	0.1	57.50	0	0.00	57.60	0.1	4,697	0.00%
2021/10/18	1	56.50	0	0.00	56.70	1	5,351	0.02%
2021/10/13	0.2	55.60	0	0.00	55.10	0.2	6,355	0.00%
2021/10/05	0	0.00	1	57.70	58.60	-1	7,686	-0.01%
2021/10/04	1	57.30	2	58.35	56.80	-1	7,883	-0.01%
2021/10/01	3	60.00	0	0.00	59.50	3	8,220	0.04%
2021/09/24	0	0.00	1	62.20	62.00	-1	12,376	-0.01%
2021/09/17	0	0.00	1	64.20	65.00	-1	15,482	-0.01%
2021/09/15	0	0.00	1	65.10	65.00	-1	16,031	-0.01%
2021/09/10	1	66.40	0	0.00	66.10	1	17,588	0.01%
2021/09/08	0	0.00	2	65.50	64.20	-2	17,830	-0.01%
2021/09/06	1	66.50	1	67.40	66.30	0	18,054	0.00%
2021/09/03	1	66.80	0	0.00	66.80	1	18,234	0.01%
2021/09/01	20	69.56	20	70.36	69.40	0	18,473	0.00%
2021/08/27	3.1	68.78	3	68.70	69.10	0.1	19,012	0.00%
2021/08/26	4.1	70.51	3	69.57	69.00	1.1	19,337	0.01%
2021/08/25	1	65.70	0	0.00	67.10	1	19,534	0.01%
2021/08/23	2.2	65.41	0	0.00	65.80	2.2	20,561	0.01%
2021/08/16	0	0.00	5	68.40	68.40	-5	22,036	-0.02%
2021/08/13	14	72.55	7	73.50	72.20	7	22,349	0.03%
2021/08/11	0.4	72.40	4	74.80	71.50	-3.7	23,280	-0.02%
2021/08/10	19.1	72.82	15	74.70	72.50	4.1	23,465	0.02%
2021/08/09	2	75.80	3	76.20	75.80	-1	23,677	0.00%
2021/08/06	0	0.00	1	74.10	73.70	-1	23,956	0.00%
2021/08/04	0	0.00	1	76.00	76.10	-1	24,634	0.00%
2021/08/03	3	76.80	10	76.45	76.80	-7	25,439	-0.03%
2021/08/02	1	75.50	0	0.00	77.50	1	26,084	0.00%
2021/07/30	29	76.63	18	75.89	75.80	11	26,449	0.04%
2021/07/28	3	73.50	3	72.60	72.50	0	27,871	0.00%
2021/07/27	0	0.00	1	72.40	72.10	-1	28,415	0.00%
2021/07/26	7	75.64	6	75.20	74.70	1	29,154	0.00%
2021/07/23	22	73.89	21	73.78	73.80	1	29,831	0.00%
2021/07/21	2	75.50	36	77.23	73.30	-34	30,639	-0.11%
2021/07/20	4.2	77.09	6	77.03	76.80	-1.9	30,768	-0.01%
2021/07/19	38	75.77	4	75.20	79.40	34	30,883	0.11%
2021/07/16	0.2	74.10	5	73.90	74.00	-4.8	31,277	-0.02%
2021/07/15	37.4	73.07	30	73.70	74.80	7.4	31,829	0.02%
2021/07/14	5	72.68	0	0.00	72.00	5	31,954	0.02%
2021/07/13	46	76.19	53	76.62	75.60	-7	32,305	-0.02%
2021/07/12	29	83.34	31	82.89	81.20	-2	32,626	-0.01%
2021/07/09	25	83.94	26	81.47	81.10	-1	33,246	0.00%
2021/07/08	2	85.10	9	84.70	83.60	-7	34,034	-0.02%
2021/07/07	10	85.42	11.6	85.27	84.00	-1.6	33,763	0.00%
2021/07/06	27	87.21	31	87.85	87.80	-4	33,327	-0.01%
2021/07/05	39.5	89.83	25.2	88.28	85.80	14.4	32,680	0.04%
2021/07/02	16.5	83.06	25	84.72	86.60	-8.5	31,335	-0.03%
2021/07/01	49	78.98	56	78.50	78.80	-7	30,621	-0.02%
2021/06/30	70.5	83.67	87.1	83.71	79.80	-16.5	30,088	-0.05%
2021/06/29	87.2	78.68	71	79.49	80.20	16.2	28,815	0.06%
2021/06/28	30.1	71.94	8	72.48	74.30	22.1	27,622	0.08%
2021/06/25	22	67.53	21	68.54	67.60	1	26,994	0.00%
2021/06/24	21	67.64	20	66.63	66.80	1	26,720	0.00%
2021/06/23	14.3	70.88	7	69.04	65.60	7.3	26,441	0.03%
2021/06/22	9.2	68.48	12	67.98	69.50	-2.9	25,722	-0.01%
2021/06/18	2	64.45	2.2	64.75	64.30	-0.2	24,773	0.00%
2021/06/17	4	65.78	0	0.00	64.70	4	24,687	0.02%
2021/06/11	23	64.21	23	65.00	64.10	0	24,239	0.00%
2021/06/09	0	0.00	15	64.57	63.60	-15	23,966	-0.06%
2021/06/07	0.1	63.90	34	64.15	65.20	-33.9	23,766	-0.14%
2021/06/04	2	66.90	4	66.65	66.30	-2	23,647	-0.01%
2021/06/03	2	67.25	4.3	66.22	66.70	-2.3	23,600	-0.01%
2021/06/02	12	67.35	4	66.23	67.00	8	23,249	0.03%
2021/06/01	5	65.18	1	64.80	65.60	4	22,815	0.02%
2021/05/31	26	67.99	8.9	66.74	64.20	17.1	22,585	0.08%
2021/05/28	24.2	61.62	15	62.41	64.40	9.2	21,715	0.04%
2021/05/27	11	59.78	6	59.62	58.60	5	21,116	0.02%
2021/05/26	1	58.20	0	0.00	57.80	1	20,697	0.00%
2021/05/25	0.2	55.90	14	57.37	56.80	-13.8	20,585	-0.07%
2021/05/24	13.3	60.05	8	60.25	58.80	5.3	20,330	0.03%
2021/05/21	5.1	58.59	3	58.73	60.70	2.1	20,101	0.01%
2021/05/20	18.3	60.33	13	59.68	57.20	5.3	19,706	0.03%
2021/05/19	9	58.58	1	61.70	61.70	8	19,174	0.04%
2021/05/17	0	0.00	2	51.95	51.00	-2	18,450	-0.01%
2021/05/14	1	57.50	13	57.82	56.60	-12	18,170	-0.07%
2021/05/13	26	60.78	13	59.30	60.20	13	17,761	0.07%
2021/05/12	4	70.83	18	67.47	65.10	-14	17,309	-0.08%
2021/05/11	15	75.61	11	77.63	72.30	4	16,971	0.02%
2021/05/10	23	80.19	22	79.96	80.20	1	16,146	0.01%
2021/05/07	29	72.43	27	75.65	75.80	2	15,440	0.01%
2021/05/06	20	76.83	10	77.81	73.90	10	14,956	0.07%
2021/05/05	23.1	75.05	17	74.61	74.60	6.1	13,962	0.04%
2021/05/04	2	70.65	11.1	70.68	69.30	-9.1	13,185	-0.07%
2021/05/03	13.1	82.03	14	80.67	72.60	-0.9	12,523	-0.01%
2021/04/29	15	76.29	18	77.90	80.50	-3	11,674	-0.03%
2021/04/28	4	71.20	5	71.04	73.20	-1	10,831	-0.01%
2021/04/27	11	69.13	10.1	70.06	70.60	0.9	10,422	0.01%
2021/04/26	8	65.65	10	65.78	66.50	-2	9,804	-0.02%
2021/04/23	10	59.13	7	60.50	60.50	3	9,449	0.03%
2021/04/22	28	61.88	23	62.40	59.30	5	9,050	0.06%
2021/04/21	21.1	58.74	18	58.96	58.90	3.1	8,305	0.04%
2021/04/20	2	55.85	7.1	54.22	56.70	-5.1	7,636	-0.07%
2021/04/19	37.1	55.27	38	55.41	55.00	-0.9	7,276	-0.01%
2021/04/16	2	53.70	0	0.00	53.00	2	6,608	0.03%
2021/04/15	70	51.73	67	49.15	52.00	3	5,951	0.05%
2021/04/14	5	47.93	5	48.70	48.00	0	5,075	0.00%
2021/04/13	2	43.80	0.1	44.90	44.65	1.9	4,123	0.05%
2021/04/12	0.1	45.00	0	0.00	44.60	0.1	4,101	0.00%
2021/04/09	0	0.00	15	43.17	43.30	-15	3,980	-0.38%
2021/04/08	0	0.00	2	43.70	44.50	-2	3,910	-0.05%
2021/04/07	5	42.05	0	0.00	42.00	5	3,813	0.13%
2021/04/06	11	41.84	0	0.00	41.95	11	3,846	0.29%
2021/04/01	0	0.00	2	40.45	40.45	-2	3,714	-0.05%
2021/03/16	2	39.35	0	0.00	38.95	2	5,185	0.04%
2021/03/11	0	0.00	1	40.20	39.95	-1	5,153	-0.02%
2021/03/10	0	0.00	2	41.30	41.15	-2	5,110	-0.04%
2021/03/09	0	0.00	1	40.15	39.40	-1	4,971	-0.02%
2021/03/08	0	0.00	2	39.50	39.20	-2	4,807	-0.04%
2021/03/05	0	0.00	10	39.12	38.85	-10	4,875	-0.21%
2021/03/04	11	39.83	0	0.00	39.65	11	4,933	0.22%
2021/02/26	0	0.00	8	39.85	39.30	-8	5,475	-0.15%
2021/02/23	0	0.00	36	40.03	39.80	-36	5,640	-0.64%
2021/02/22	3	39.40	5	39.26	39.00	-2	5,517	-0.04%
2021/02/18	3	37.60	3	37.70	37.85	0	5,430	0.00%
2021/02/04	1	35.35	1	35.45	35.50	0	5,428	0.00%
2021/02/01	10	33.35	0	0.00	33.70	10	5,460	0.18%
2021/01/18	2	34.30	0	0.00	35.95	2	5,390	0.04%
2021/01/15	20	35.08	0	0.00	35.05	20	5,355	0.37%
2021/01/14	5	35.94	3	36.00	36.10	2	5,286	0.04%
2021/01/13	4	36.75	0	0.00	36.65	4	5,201	0.08%
2021/01/11	3	38.85	4	38.83	38.65	-1	5,091	-0.02%
2021/01/08	5	38.90	0	0.00	38.90	5	5,080	0.10%
2021/01/07	3	39.25	0	0.00	39.40	3	5,063	0.06%
2021/01/05	4	40.35	8	40.69	40.70	-4	4,969	-0.08%
2020/12/31	8	39.31	1	39.50	39.45	7	4,881	0.14%
2020/12/30	1	40.10	0	0.00	39.70	1	4,898	0.02%
2020/12/29	1	41.40	9	40.12	39.80	-8	4,849	-0.16%
2020/12/28	1	39.00	0	0.00	39.00	1	4,740	0.02%
2020/12/22	0	0.00	4	42.16	40.30	-4	4,695	-0.09%
2020/12/21	0	0.00	2	41.00	40.75	-2	4,377	-0.05%
2020/12/11	8	40.29	11	40.02	38.70	-3	4,395	-0.07%
2020/12/10	9	39.92	34	40.36	41.00	-25	4,124	-0.61%
2020/12/09	0	0.00	1	37.85	37.80	-1	3,814	-0.03%
2020/12/08	0	0.00	11	38.09	38.20	-11	4,061	-0.27%
2020/12/07	0	0.00	162	39.07	38.55	-162	4,055	-3.99%	大賣/鉅額交易
2020/12/04	5	38.46	42	38.82	38.80	-37	4,018	-0.92%
2020/12/03	2	38.30	2	37.80	37.95	0	4,028	0.00%
2020/12/01	0	0.00	1	37.85	37.60	-1	4,159	-0.02%
2020/11/30	2	39.55	3	39.05	38.85	-1	4,119	-0.02%
2020/11/27	11	38.87	5	38.25	38.70	6	4,081	0.15%
2020/11/26	5	38.38	6	38.19	38.45	-1	3,993	-0.03%
2020/11/25	10	37.38	10	36.79	36.85	0	3,842	0.00%
2020/11/24	5	34.86	2	35.00	35.15	3	3,510	0.09%
2020/11/23	0	0.00	10	33.50	33.95	-10	3,344	-0.30%
2020/11/13	0	0.00	4	32.65	32.80	-4	3,252	-0.12%
2020/11/12	10	32.98	11	32.09	31.95	-1	3,257	-0.03%
2020/11/11	10	32.10	15	32.50	32.90	-5	3,205	-0.16%
2020/11/06	0	0.00	1	31.80	31.80	-1	3,190	-0.03%
2020/11/02	0	0.00	3	31.40	31.85	-3	3,425	-0.09%
2020/10/28	1	32.95	0	0.00	32.65	1	3,371	0.03%
2020/10/27	1	31.80	0	0.00	32.70	1	3,335	0.03%
2020/10/26	0	0.00	1	31.65	31.45	-1	3,271	-0.03%
2020/10/23	3	31.30	3	31.50	31.25	0	3,272	0.00%
2020/10/22	3	30.50	2	30.75	30.30	1	3,270	0.03%
2020/10/20	5	30.80	0	0.00	30.80	5	3,286	0.15%
2020/10/19	3	31.35	2	31.50	31.35	1	3,285	0.03%
2020/10/16	2	31.00	0	0.00	30.90	2	3,292	0.06%
2020/10/15	3	31.90	4	32.03	31.95	-1	3,264	-0.03%
2020/10/14	4	32.60	3	32.60	32.50	1	3,245	0.03%
2020/10/13	0	0.00	2	32.50	32.50	-2	3,236	-0.06%
2020/10/07	0	0.00	1	32.55	32.60	-1	3,196	-0.03%
2020/10/06	6	32.00	3	32.00	32.50	3	3,159	0.09%
2020/09/30	1	30.50	0	0.00	30.85	1	3,113	0.03%
2020/09/29	1	30.65	1	30.35	30.25	0	3,103	0.00%
2020/09/25	6	31.05	8	31.18	30.45	-2	3,080	-0.06%
2020/09/24	5	30.94	3	31.63	30.65	2	2,972	0.07%
2020/09/23	4	31.93	0	0.00	32.25	4	2,879	0.14%
2020/09/22	10	32.80	0	0.00	32.70	10	2,823	0.35%
2020/09/18	5	34.28	4	34.30	34.35	1	2,708	0.04%
2020/09/17	1	34.30	0	0.00	34.45	1	2,603	0.04%
2020/09/16	1	33.60	3	33.42	33.30	-2	2,459	-0.08%
2020/09/15	10	31.50	0	0.00	31.30	10	2,326	0.43%
2020/09/11	0	0.00	3	33.13	32.15	-3	2,227	-0.13%
2020/09/10	2	32.28	0	0.00	32.00	2	1,944	0.10%
2020/09/09	4	31.39	3	31.90	31.95	1	1,909	0.05%
2020/09/08	0	0.00	1	31.30	31.25	-1	1,870	-0.05%
2020/09/07	1	33.15	0	0.00	32.80	1	1,799	0.06%
2020/09/04	1	30.00	0	0.00	30.80	1	1,598	0.06%
2020/09/01	0	0.00	3	29.73	29.70	-3	1,501	-0.20%
2020/08/31	0	0.00	2	30.15	29.85	-2	1,474	-0.14%
2020/08/20	2	27.25	0	0.00	27.40	2	1,331	0.15%
2020/08/18	0	0.00	0.1	29.20	29.15	-0.1	1,266	-0.01%
2020/08/14	0	0.00	0.3	29.65	29.70	-0.3	1,218	-0.03%
2020/08/13	1	29.05	4	28.76	28.80	-3	1,195	-0.25%
2020/08/12	0	0.00	1	29.40	29.15	-1	1,174	-0.09%
2020/08/11	6	29.70	3	29.58	29.80	3	1,135	0.27%
2020/07/28	0	0.00	5	25.45	24.80	-5	888	-0.56%
2020/07/27	5	26.13	1	25.50	25.80	4	882	0.45%
2020/07/23	1	26.00	0	0.00	26.00	1	832	0.12%
2020/07/17	0	0.00	1	25.40	24.90	-1	823	-0.12%
2020/07/14	0	24.60	0	0.00	24.55	0	801	0.00%
2020/07/09	2	25.50	0	0.00	25.35	2	792	0.25%
2020/06/15	0	0.00	2	25.25	25.40	-2	1,047	-0.19%
2020/06/11	0	0.00	12	26.08	25.60	-12	1,153	-1.04%
2020/06/10	0	26.90	0	0.00	26.80	0	1,157	0.00%
2020/06/09	0	0.00	3	27.15	27.00	-3	1,211	-0.25%
2020/06/08	13	26.70	0	0.00	26.65	13	1,222	1.06%
2020/06/05	0	0.00	2	25.78	25.70	-2	1,190	-0.17%
2020/05/28	0	0.00	1	25.25	25.30	-1	1,178	-0.08%
2020/05/22	1	24.10	0	0.00	23.95	1	1,183	0.08%
2020/05/20	0	0.00	1	24.00	23.75	-1	1,178	-0.08%
2020/05/13	0	24.45	0	0.00	24.45	0	1,176	0.00%
2020/05/12	0	0.00	2	24.40	24.60	-2	1,178	-0.17%
2020/05/11	0	24.85	0	0.00	24.85	0	1,183	0.00%
2020/05/06	1	24.50	0	0.00	24.25	1	1,201	0.08%
2020/04/29	0	0.00	1	23.30	23.30	-1	1,184	-0.08%
2020/04/27	0	0.00	1	22.80	22.65	-1	1,244	-0.08%
2020/04/10	0	22.50	0	0.00	22.45	0	1,407	0.00%
2020/04/08	1	22.30	30	21.85	22.30	-29	1,448	-2.00%
2020/03/27	2	21.00	1	21.10	20.80	1	1,517	0.07%
2020/03/26	3	21.13	0	0.00	21.60	3	1,513	0.20%
2020/03/25	4	22.00	0	0.00	21.75	4	1,509	0.26%
2020/03/24	18	20.27	0	0.00	20.90	18	1,496	1.20%
2020/03/23	17	18.54	0	0.00	19.70	17	1,479	1.15%
2020/03/19	0	0.00	1	17.50	17.15	-1	1,537	-0.07%
2020/03/16	2	23.83	0	0.00	23.20	2	1,390	0.14%
2020/03/11	0	28.00	0	0.00	28.20	0	1,280	0.00%
2020/03/10	1	27.70	0	0.00	28.10	1	1,271	0.08%
2020/03/02	1	28.70	0	0.00	28.80	1	1,248	0.08%
2020/02/27	1	29.90	0	0.00	29.25	1	1,266	0.08%
2020/02/14	0	29.40	0	0.00	29.50	0	1,245	0.00%
2020/02/10	1	28.95	0	0.00	28.80	1	1,235	0.08%
2020/02/03	0	0.00	1	31.00	31.15	-1	1,187	-0.08%
2020/01/14	0	32.50	2	32.55	32.50	-2	1,048	-0.19%
2020/01/13	2	32.54	3	32.45	32.10	-1	1,034	-0.09%
2020/01/10	0	0.00	2	31.55	31.35	-2	965	-0.21%
2020/01/07	0	0.00	10	31.30	31.20	-10	937	-1.07%
2020/01/06	1	31.35	3	31.20	31.30	-2	929	-0.22%
2020/01/03	1	31.40	2	31.50	31.60	-1	919	-0.11%
2020/01/02	2	31.90	0	0.00	31.70	2	901	0.22%
2019/12/31	0	0.00	2	31.50	31.50	-2	875	-0.23%
2019/12/26	0	0.00	25	30.71	30.30	-25	775	-3.23%
2019/12/20	2	31.15	0	0.00	30.80	2	734	0.27%
2019/12/18	0	0.00	1	31.00	31.15	-1	726	-0.14%
2019/12/16	0	0.00	5	30.72	30.90	-5	674	-0.74%
2019/12/13	0	0.00	1	29.65	29.80	-1	614	-0.16%
2019/12/11	0	28.35	0	0.00	28.35	0	564	0.00%
2019/12/10	0	28.35	0	0.00	28.40	0	563	0.01%
2019/11/26	0	0.00	20	28.85	29.00	-20	622	-3.21%
2019/11/19	2	27.75	0	0.00	27.95	2	624	0.32%
2019/11/15	10	27.33	0	0.00	27.40	10	643	1.55%
2019/11/13	1	27.60	0	0.00	27.55	1	661	0.15%
2019/11/11	0	28.20	0	0.00	28.10	0	725	0.00%
2019/11/05	2	28.55	7	28.69	28.70	-5	743	-0.67%
2019/10/31	0	0.00	5	28.50	28.55	-5	784	-0.64%
2019/10/30	0	0.00	2	28.55	28.50	-2	789	-0.25%
2019/10/24	0	0.00	1	29.05	29.10	-1	849	-0.12%
2019/10/22	0	0.00	4	29.25	29.25	-4	859	-0.47%
2019/10/21	1	29.40	0	0.00	29.25	1	869	0.12%
2019/10/18	0	0.00	4	28.83	29.50	-4	874	-0.46%
2019/10/14	0	28.25	0	0.00	28.25	0	936	0.00%
2019/09/16	0	0.00	4	28.34	28.60	-4	957	-0.42%
2019/09/11	0	0.00	4	27.85	27.95	-4	959	-0.42%
2019/09/10	1	27.80	0	0.00	27.85	1	960	0.11%
2019/09/04	0	0.00	1	28.30	28.30	-1	944	-0.11%
2019/08/27	1	26.25	0	0.00	26.20	1	939	0.11%
2019/08/23	0	0.00	2	26.60	26.50	-2	937	-0.21%
2019/08/19	1	26.85	0	0.00	26.85	1	932	0.11%
2019/08/01	0	0.00	1	30.55	30.60	-1	887	-0.11%
2019/07/29	2	31.45	0	0.00	31.50	2	876	0.23%
2019/07/19	0	0.00	20	31.20	31.15	-20	832	-2.40%
2019/07/17	19	31.06	9	31.03	31.05	10	798	1.25%
2019/07/11	0	0.00	2	31.70	31.75	-2	758	-0.26%
2019/07/03	0	0.00	1	31.30	31.30	-1	855	-0.12%
2019/06/24	2	31.35	0	0.00	31.30	2	942	0.21%
2019/06/17	0	0.00	3	31.40	31.40	-3	1,074	-0.28%
2019/06/05	0	0.00	2	31.55	31.40	-2	1,234	-0.16%
2019/05/30	0	0.00	3	31.15	30.90	-3	1,252	-0.24%
2019/05/24	2	30.95	0	0.00	30.85	2	1,323	0.15%
2019/05/15	1	29.55	0	0.00	29.80	1	1,455	0.07%
2019/05/10	1	30.35	0	0.00	30.05	1	1,542	0.06%
2019/04/10	3	31.70	0	0.00	31.70	3	1,801	0.17%
2019/04/08	0	0.00	2	32.40	32.30	-2	1,774	-0.11%
2019/04/03	7	32.70	0	0.00	32.60	7	1,764	0.40%
2019/03/26	1	32.90	1	32.85	32.80	0	1,991	0.00%
2019/03/25	5	32.85	0	0.00	32.75	5	2,000	0.25%
2019/03/19	0	0.00	1	34.30	33.90	-1	1,903	-0.05%
2019/03/18	1	34.00	1	33.90	34.10	0	1,888	0.00%
2019/03/15	1	33.75	12	33.75	33.80	-11	1,858	-0.59%
2019/03/06	0	0.00	1	33.05	32.70	-1	1,963	-0.05%
2019/03/04	1	32.70	0	0.00	33.00	1	1,990	0.05%
2019/02/26	0	0.00	2	32.80	32.55	-2	2,100	-0.10%
2019/02/19	0	0.00	1	32.65	32.25	-1	2,107	-0.05%
2019/02/13	1	31.70	0	0.00	31.65	1	2,380	0.04%
2019/01/30	0	0.00	2	32.25	32.30	-2	2,353	-0.08%
2019/01/28	0	0.00	2	32.05	32.10	-2	2,396	-0.08%
2019/01/24	3	32.20	0	0.00	31.75	3	2,469	0.12%
2019/01/23	1	30.70	0	0.00	30.60	1	2,408	0.04%
2019/01/21	0	0.00	2	30.30	30.35	-2	2,512	-0.08%
2019/01/18	0	0.00	5	30.75	30.55	-5	2,564	-0.19%
2019/01/17	5	30.70	0	0.00	30.45	5	2,632	0.19%
2019/01/09	7	31.65	1	32.00	31.55	6	2,931	0.20%
2019/01/03	4	30.75	4	30.83	30.60	0	3,196	0.00%
2018/12/28	0	0.00	2	31.28	31.10	-2	3,350	-0.06%
2018/12/26	0	0.00	1	31.60	31.00	-1	3,621	-0.03%
2018/12/24	2	31.88	0	0.00	31.70	2	4,019	0.05%
2018/12/22	15	31.76	15	31.91	32.00	0	4,175	0.00%
2018/12/19	1	30.40	0	0.00	30.40	1	5,218	0.02%
2018/12/17	6	31.50	0	0.00	31.55	6	6,366	0.09%
2018/12/12	1	31.90	0	0.00	31.60	1	6,823	0.01%
2018/12/07	2	31.80	0	0.00	31.85	2	7,157	0.03%
2018/12/05	0	0.00	1	32.60	32.55	-1	7,288	-0.01%
2018/12/03	0	0.00	1	33.10	33.35	-1	7,334	-0.01%
2018/11/30	2	31.20	0	0.00	32.55	2	7,303	0.03%
2018/11/28	0	0.00	0.1	32.30	32.15	-0.1	7,251	0.00%
2018/11/27	5	32.08	2	32.00	32.15	3	7,246	0.04%
2018/11/23	0	0.00	1	32.30	32.30	-1	7,153	-0.01%
2018/11/19	2	34.18	0	0.00	34.05	2	7,142	0.03%
2018/11/15	48.1	34.56	42	34.75	35.00	6.1	7,199	0.08%
2018/11/14	3	35.10	1	34.70	34.70	2	7,090	0.03%
2018/11/12	1	32.30	0	0.00	32.15	1	6,896	0.01%
2018/11/06	6	33.54	5	33.60	33.20	1	6,893	0.01%
2018/10/26	10	31.15	0	0.00	31.20	10	6,671	0.15%
2018/10/25	34	32.07	0	0.00	32.00	34	6,643	0.51%
2018/10/24	21	34.01	1	34.15	33.90	20	6,592	0.30%
2018/10/23	20	35.08	2	35.10	35.00	18	6,544	0.28%
2018/10/22	7	35.84	7	35.94	35.75	0	6,548	0.00%
2018/10/19	2	35.35	2	35.38	35.35	0	6,575	0.00%
2018/10/18	19	35.49	9	35.54	36.10	10	6,551	0.15%
2018/10/17	52	36.14	1	35.95	35.95	51	6,503	0.78%
2018/10/16	1	37.15	1	36.40	36.20	0	6,460	0.00%
2018/10/15	1	37.15	1	37.45	37.45	0	6,432	0.00%
2018/10/11	40	35.68	0	0.00	35.45	40	6,363	0.63%
2018/10/09	12	39.45	2	39.55	39.15	10	6,285	0.16%
2018/10/08	9	39.79	9	39.78	39.70	0	6,244	0.00%
2018/10/05	0.1	40.50	0	0.00	39.90	0.1	6,184	0.00%
2018/10/04	2	41.00	3	40.97	41.50	-1	6,058	-0.02%
2018/10/03	42	43.51	39	43.17	40.80	3	5,932	0.05%
2018/10/02	6	44.11	4	44.00	43.70	2	5,675	0.04%
2018/10/01	11	44.76	14	44.68	44.85	-3	5,602	-0.05%
2018/09/28	24	46.22	34	45.98	45.10	-10	5,451	-0.18%
2018/09/27	25	46.70	16	46.61	46.60	9	5,147	0.17%
2018/09/26	48	46.17	46	46.16	46.90	2	4,805	0.04%
2018/09/25	19	45.07	165	46.33	46.40	-146	4,335	-3.37%	大賣/鉅額交易
2018/09/21	26	41.94	29	41.76	42.30	-3	3,498	-0.09%
2018/09/20	0	0.00	2	39.80	39.80	-2	3,132	-0.06%
2018/09/19	2	39.05	4	39.19	38.65	-2	2,957	-0.07%
2018/09/18	13	38.38	12	38.49	38.50	1	2,880	0.03%
2018/09/17	1	37.20	3	38.30	38.00	-2	2,791	-0.07%
2018/09/12	35	35.72	35	36.02	36.10	0	2,597	0.00%
2018/09/11	5	33.75	0	0.00	34.00	5	2,540	0.20%
2018/09/07	36	35.97	39	35.11	34.85	-3	2,729	-0.11%
2018/09/06	8	34.91	0	0.00	34.70	8	2,879	0.28%
2018/09/05	1	34.50	1	35.20	35.20	0	3,147	0.00%
2018/08/23	0	0.00	1	35.70	37.40	-1	3,634	-0.03%
2018/08/20	10	34.33	0	0.00	33.90	10	3,643	0.27%
2018/08/16	5	35.10	0	0.00	35.20	5	3,678	0.14%
2018/08/08	2	38.38	0	0.00	38.20	2	3,936	0.05%
2018/08/07	1	38.25	1	38.10	38.10	0	4,197	0.00%
2018/08/06	0	0.00	1	38.15	38.15	-1	4,249	-0.02%
2018/08/03	1	37.70	2	38.20	38.00	-1	4,383	-0.02%
2018/08/02	1	37.60	0	0.00	37.55	1	4,536	0.02%
2018/07/30	0	0.00	2	38.40	38.25	-2	4,957	-0.04%
2018/07/27	2	38.40	0	0.00	38.20	2	5,125	0.04%
2018/07/26	2	37.78	2	37.98	38.50	0	5,470	0.00%
2018/07/24	1	35.70	0	0.00	35.70	1	6,003	0.02%
2018/07/20	20	35.78	3	35.55	35.05	17	6,820	0.25%
2018/07/19	0	0.00	1	36.25	36.05	-1	7,048	-0.01%
2018/07/18	1	36.75	0	0.00	36.55	1	7,800	0.01%
2018/07/17	4	39.15	1	39.25	39.10	3	8,181	0.04%
2018/07/16	0	0.00	1	39.05	38.70	-1	8,410	-0.01%
2018/07/13	1	38.60	0	0.00	38.50	1	8,730	0.01%
2018/06/29	20	38.90	6	38.75	38.90	14	12,681	0.11%
2018/06/27	0	0.00	4	38.85	38.45	-4	14,509	-0.03%
2018/06/26	0	0.00	3	37.95	37.90	-3	14,969	-0.02%
2018/06/25	11	39.62	6	38.70	38.60	5	14,985	0.03%
2018/06/21	15	40.74	0	0.00	40.70	15	14,952	0.10%
2018/06/20	3	40.55	0	0.00	41.05	3	14,944	0.02%
2018/06/14	3	42.40	1	42.85	41.80	2	14,634	0.01%
2018/06/13	7	41.50	10	42.73	43.00	-3	14,427	-0.02%
2018/06/08	3	41.00	0	0.00	40.60	3	14,092	0.02%
2018/06/06	0	0.00	2	42.05	41.70	-2	14,083	-0.01%
2018/06/04	0	0.00	3	42.15	41.65	-3	13,996	-0.02%
2018/06/01	3	41.17	10	41.53	41.45	-7	13,910	-0.05%
2018/05/31	6	40.45	0	0.00	40.00	6	13,811	0.04%
2018/05/30	6	40.95	0	0.00	40.80	6	13,763	0.04%
2018/05/29	0	0.00	3	41.85	41.80	-3	13,790	-0.02%
2018/05/28	1	40.50	3	40.85	41.50	-2	13,860	-0.01%
2018/05/24	0	0.00	4	41.89	41.80	-4	13,877	-0.03%
2018/05/23	9	42.08	5	43.03	41.65	4	14,037	0.03%
2018/05/22	8	42.56	10	42.80	42.60	-2	14,005	-0.01%
2018/05/21	5	42.47	3	42.45	42.35	2	13,977	0.01%
2018/05/18	0	0.00	10	41.42	41.95	-10	13,920	-0.07%
2018/05/17	10	41.69	0	0.00	41.00	10	13,925	0.07%
2018/05/16	0	0.00	6	41.58	41.55	-6	13,931	-0.04%
2018/05/15	11	42.26	7	42.12	41.90	4	14,067	0.03%
2018/05/14	7	39.57	5	39.76	39.85	2	13,964	0.01%
2018/05/11	4	39.38	7	39.95	39.20	-3	14,013	-0.02%
2018/05/10	13	39.78	4	39.09	39.05	9	14,003	0.06%
2018/05/09	6	39.05	3	40.50	40.50	3	13,898	0.02%
2018/05/08	4	39.41	7	39.22	39.35	-3	13,790	-0.02%
2018/05/07	2	39.63	12	40.04	39.50	-10	13,729	-0.07%
2018/05/04	9	39.62	8	39.49	39.50	1	13,639	0.01%
2018/05/03	15	38.64	29	38.42	38.85	-14	13,515	-0.10%
2018/05/02	39	40.96	19.1	41.32	40.35	19.9	13,210	0.15%
2018/04/30	20	45.41	2	44.10	44.80	18	12,872	0.14%
2018/04/27	6	43.39	6	42.98	43.95	0	12,666	0.00%
2018/04/26	25	44.00	11	44.08	42.60	14	12,442	0.11%
2018/04/25	3	47.42	9	47.70	47.30	-6	11,987	-0.05%
2018/04/24	52.1	50.14	24	49.81	48.55	28.1	11,725	0.24%
2018/04/23	15	47.57	11	47.27	50.00	4	10,956	0.04%
2018/04/20	12	46.05	9	46.31	45.75	3	10,518	0.03%
2018/04/19	8	45.95	5	46.05	45.75	3	10,238	0.03%
2018/04/18	5.1	45.83	0	0.00	45.05	5.1	9,880	0.05%
2018/04/17	3	45.09	5	45.56	44.20	-2	9,674	-0.02%
2018/04/16	27	42.39	8	43.45	43.30	19	9,341	0.20%
2018/04/13	11	44.11	10	43.89	42.70	1	9,143	0.01%
2018/04/12	4	44.86	5	45.34	45.00	-1	8,970	-0.01%
2018/04/11	7	45.96	0	0.00	45.75	7	8,742	0.08%
2018/04/10	52	46.67	6	46.18	45.80	46	8,194	0.56%
2018/04/09	1	42.25	5	42.87	44.30	-4	7,423	-0.05%
2018/04/03	23	40.04	36	40.06	40.30	-13	7,016	-0.19%
2018/04/02	13	40.21	11	40.09	39.00	2	6,619	0.03%
2018/03/31	17	39.23	22	39.42	39.70	-5	6,123	-0.08%
2018/03/30	43	36.15	18	36.14	37.00	25	5,122	0.49%
2018/03/29	8	32.34	8	32.73	33.65	0	4,311	0.00%
2018/03/28	3	31.07	3	31.28	31.35	0	3,816	0.00%
2018/03/27	8	30.59	2	30.45	30.70	6	3,733	0.16%
2018/03/26	2	29.60	8	29.63	29.80	-6	3,683	-0.16%
2018/03/23	1	29.40	0	0.00	29.30	1	3,660	0.03%
2018/03/22	0	0.00	1	30.55	30.15	-1	3,617	-0.03%
2018/03/12	1	29.55	1	29.60	29.50	0	3,579	0.00%
2018/03/08	1	29.90	0	0.00	30.00	1	3,559	0.03%
2018/03/05	0	0.00	2	30.70	30.10	-2	3,595	-0.06%
2018/03/02	1	31.15	0	0.00	31.15	1	3,556	0.03%
2018/03/01	0	0.00	5	31.80	31.70	-5	3,528	-0.14%
2018/02/26	2	31.58	1	31.70	31.65	1	3,387	0.03%
2018/02/23	10	31.80	3	31.48	31.45	7	3,335	0.21%
2018/02/21	0	0.00	1	30.20	30.60	-1	3,131	-0.03%
2018/02/12	0	0.00	5	29.70	29.70	-5	3,099	-0.16%
2018/02/09	3	29.80	2	29.35	29.80	1	3,090	0.03%
2018/02/07	6	30.93	29	31.00	30.40	-23	3,048	-0.75%
2018/02/06	31	29.80	2	29.70	29.65	29	2,875	1.01%
2018/02/05	5	30.50	3	30.80	30.85	2	2,706	0.07%
2018/02/02	29	30.55	30	31.32	30.75	-1	2,687	-0.04%
2018/02/01	1	30.30	0	0.00	30.45	1	2,709	0.04%
2018/01/31	0	0.00	77	30.04	31.00	-77	2,708	-2.84%
2018/01/30	0	0.00	1	29.85	29.60	-1	2,567	-0.04%
2018/01/29	35	30.40	2	30.40	30.40	33	2,545	1.30%
2018/01/26	0	0.00	3	30.20	30.40	-3	2,522	-0.12%
2018/01/25	0	0.00	8	30.09	29.90	-8	2,572	-0.31%
2018/01/24	1	29.75	0	0.00	29.65	1	2,502	0.04%
2018/01/23	1	29.70	0	0.00	29.75	1	2,470	0.04%
2018/01/09	2	29.20	0	0.00	29.35	2	2,372	0.08%
2018/01/08	0	0.00	3	29.48	29.65	-3	2,358	-0.13%
2018/01/05	5	28.84	2	28.85	29.05	3	2,311	0.13%
2018/01/04	4	28.68	0	28.80	28.70	4	2,287	0.17%
2018/01/03	0	0.00	6	28.93	28.95	-6	2,282	-0.26%
2018/01/02	0	0.00	10	28.45	28.70	-10	2,234	-0.45%