新光鋼 (2031)-兆豐-員林券商分點個股進出

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
57.5
漲跌
▲0.4
漲幅
+0.70%
成交量
1,168張
產業
上市鋼鐵類股
551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－兆豐-員林券商分點個股進出

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

兆豐-員林券商分點個股進出
兆豐-員林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
2024/04/25	0	0.00	1	58.20	57.10	-1	2,960	-0.03%
2024/04/17	1	59.10	0	0.00	59.20	1	2,937	0.03%
2024/04/10	1	63.50	0	0.00	61.70	1	2,937	0.03%
2024/04/09	1	63.00	3	64.40	64.40	-2	2,904	-0.07%
2024/03/27	0	0.00	1	62.70	62.90	-1	3,124	-0.03%
2024/03/21	1	64.10	6	63.70	63.10	-5	4,125	-0.12%
2024/03/20	6.2	62.35	0	0.00	61.90	6.2	4,344	0.14%
2024/03/19	0	0.00	1	65.10	64.60	-1	4,273	-0.02%
2024/03/18	0	0.00	0.1	65.10	63.00	-0.1	4,223	0.00%
2024/03/15	1	62.00	0.1	62.20	62.30	0.9	4,150	0.02%
2024/03/13	0	0.00	0.1	61.30	60.10	-0.1	4,100	0.00%
2024/03/11	0.1	60.30	0	0.00	60.10	0.1	4,060	0.00%
2024/03/08	0.1	62.60	0	0.00	61.20	0.1	4,041	0.00%
2024/03/07	0.1	64.20	0	0.00	64.50	0.1	4,007	0.00%
2024/03/06	0.1	65.50	0	0.00	65.40	0.1	3,983	0.00%
2024/03/05	0.1	65.50	0	0.00	66.00	0.1	3,952	0.00%
2024/03/01	0	0.00	0	67.00	66.80	0	3,824	0.00%
2024/02/29	0	0.00	0.1	66.10	66.80	-0.1	3,755	0.00%
2024/02/27	0	64.30	0	0.00	64.80	0	3,652	0.00%
2024/02/26	0	0.00	10.1	65.75	65.60	-10.1	3,587	-0.28%
2024/02/23	0	0.00	10.1	62.65	62.80	-10.1	3,454	-0.29%
2024/02/22	10	60.40	2.1	60.49	60.50	7.9	3,367	0.23%
2024/02/19	1	61.20	2	61.30	61.80	-1	3,280	-0.03%
2024/01/22	0	53.60	0	0.00	53.90	0	3,065	0.00%
2024/01/18	2	53.50	0	0.00	53.40	2	3,046	0.07%
2024/01/17	0.1	53.50	0	0.00	53.40	0.1	3,042	0.00%
2023/12/29	0	57.90	0	0.00	57.70	0	2,891	0.00%
2023/12/28	0	0.00	3	59.10	58.20	-3	2,881	-0.10%
2023/12/27	0	0.00	10	61.20	60.60	-10	2,802	-0.36%
2023/12/26	2	60.80	3	60.30	60.30	-1	2,746	-0.04%
2023/12/25	10	61.40	0	0.00	60.50	10	2,710	0.37%
2023/12/21	0	0.00	18	60.66	61.70	-18	2,485	-0.72%
2023/12/20	0	0.00	15	59.70	60.10	-15	2,332	-0.64%
2023/12/19	6	59.67	5	59.50	60.10	1	2,165	0.05%
2023/12/18	33	57.42	34.1	57.67	58.00	-1.1	1,870	-0.06%
2023/12/15	1	55.80	42.1	56.35	56.40	-41.1	1,433	-2.86%
2023/12/14	9	51.39	0	0.00	51.30	9	1,169	0.77%
2023/12/07	3	51.80	0	0.00	51.70	3	1,191	0.25%
2023/12/04	0	0.00	1.1	51.71	51.80	-1.1	1,156	-0.09%
2023/12/01	0	0.00	0.1	50.20	50.20	-0.1	1,117	-0.01%
2023/11/30	5	49.85	0	0.00	49.90	5	1,112	0.45%
2023/11/21	0	0.00	1.1	49.02	49.35	-1.1	1,117	-0.09%
2023/11/20	0	0.00	0.1	48.55	48.60	-0.1	1,099	0.00%
2023/11/16	0	0.00	0	48.50	48.30	0	1,119	0.00%
2023/11/10	7	47.94	0	0.00	47.75	7	1,144	0.61%
2023/11/09	0	0.00	0.1	48.00	47.95	-0.1	1,162	0.00%
2023/10/30	3	47.35	0	0.00	47.40	3	1,604	0.19%
2023/10/12	0.1	46.85	0	0.00	46.80	0.1	1,908	0.00%
2023/09/19	0	0.00	2	49.90	49.85	-2	1,986	-0.10%
2023/09/15	7	48.89	1	49.35	49.50	6	1,982	0.30%
2023/09/08	0	0.00	2	47.55	47.75	-2	2,067	-0.10%
2023/09/06	0.1	49.50	0	0.00	49.35	0.1	2,150	0.00%
2023/09/05	0	0.00	0	49.45	49.00	0	2,181	0.00%
2023/09/04	1	49.55	0	0.00	49.35	1	2,181	0.05%
2023/08/25	2	45.85	0	0.00	45.40	2	2,257	0.09%
2023/08/24	0	0.00	6	45.50	45.30	-6	2,316	-0.26%
2023/08/23	0	0.00	2	45.65	45.60	-2	2,313	-0.09%
2023/08/22	0	0.00	2	45.35	45.30	-2	2,338	-0.09%
2023/08/11	1	50.10	0	0.00	49.55	1	2,793	0.04%
2023/08/09	0	0.00	3	50.83	51.00	-3	2,751	-0.11%
2023/08/08	0	0.00	1	51.90	51.90	-1	2,717	-0.04%
2023/08/07	1	50.60	11	51.36	51.80	-10	2,700	-0.37%
2023/08/04	2	51.35	6	52.02	52.00	-4	2,689	-0.15%
2023/08/02	5	50.40	3	50.73	50.60	2	2,621	0.08%
2023/08/01	0	0.00	5.1	49.65	50.00	-5.1	2,511	-0.20%
2023/07/31	5	48.59	3	49.10	48.65	2	2,473	0.08%
2023/07/26	0	0.00	3	46.35	46.80	-3	2,434	-0.12%
2023/07/25	3	46.32	0	0.00	46.00	3	2,462	0.12%
2023/07/10	1	43.75	0	0.00	43.70	1	3,759	0.03%
2023/07/07	2	43.95	0	0.00	43.95	2	3,764	0.05%
2023/07/06	15	45.52	0	0.00	45.00	15	3,756	0.40%
2023/07/04	5	46.75	0	0.00	46.90	5	3,755	0.13%
2023/06/09	3	48.00	0	0.00	48.20	3	4,013	0.07%
2023/06/07	2	48.90	0.1	49.10	49.05	2	3,985	0.05%
2023/05/23	0	0.00	12	49.60	49.50	-12	3,834	-0.31%
2023/05/22	11.1	47.13	0	0.00	47.20	11.1	3,703	0.30%
2023/05/19	10	48.30	13	49.43	49.75	-3	3,560	-0.08%
2023/05/09	3	45.37	3	44.75	44.75	0	3,377	0.00%
2023/05/08	1	46.70	0	0.00	46.40	1	3,357	0.03%
2023/05/05	0	0.00	20	47.14	47.05	-20	3,362	-0.59%
2023/05/04	4	46.88	4	46.70	46.70	0	3,347	0.00%
2023/05/03	8	47.29	8	47.20	47.20	0	3,391	0.00%
2023/05/02	8	47.45	7	47.51	47.45	1	3,457	0.03%
2023/04/28	8	49.46	7	48.85	48.85	1	3,432	0.03%
2023/04/27	0	0.00	21	48.68	49.65	-21	3,416	-0.61%
2023/04/26	24	48.08	4	48.05	47.95	20	3,343	0.60%
2023/04/25	30	50.55	24	48.39	48.20	6	3,305	0.18%
2023/04/24	28.2	50.88	24	50.83	49.80	4.2	3,135	0.13%
2023/04/21	14	51.25	2.1	51.31	53.60	11.9	2,823	0.42%
2023/04/20	2	49.03	0	0.00	48.80	2	2,378	0.08%
2023/04/19	0	0.00	1	46.55	46.35	-1	2,220	-0.05%
2023/04/18	0	0.00	3	47.60	47.20	-3	2,214	-0.14%
2023/04/17	0	0.00	3	45.50	47.00	-3	2,185	-0.14%
2023/04/14	3	44.90	0	0.00	44.70	3	2,142	0.14%
2023/04/12	0	0.00	3	45.60	45.60	-3	2,162	-0.14%
2023/04/11	4.1	45.28	0	0.00	44.95	4.1	2,188	0.19%
2023/03/31	0	0.00	0.1	48.00	47.95	-0.1	2,282	0.00%
2023/03/27	1	47.50	0	0.00	47.50	1	2,528	0.04%
2023/03/24	1	48.00	0	0.00	48.00	1	2,580	0.04%
2023/03/21	0	0.00	8.2	47.29	47.50	-8.2	2,725	-0.30%
2023/03/20	2	45.70	1	45.70	46.00	1	2,664	0.04%
2023/03/17	0	0.00	1	46.15	45.70	-1	2,651	-0.04%
2023/03/10	0.1	44.98	1	45.60	45.15	-0.9	2,546	-0.04%
2023/03/06	1	45.45	0	0.00	45.75	1	2,544	0.04%
2023/03/02	0	0.00	1	45.90	45.25	-1	2,549	-0.04%
2023/03/01	0	0.00	1	43.15	43.30	-1	2,504	-0.04%
2023/02/22	2	44.00	1	44.35	44.25	1	2,466	0.04%
2023/02/13	2	44.45	0	0.00	44.55	2	2,638	0.08%
2023/02/10	2	45.50	0	0.00	45.00	2	2,609	0.08%
2023/02/07	0	0.00	6	46.96	47.05	-6	2,548	-0.24%
2023/02/02	1	47.60	1	47.50	47.45	0	2,481	0.00%
2023/02/01	1	47.90	1	48.55	47.90	0	2,475	0.00%
2023/01/31	0	0.00	1	48.85	48.40	-1	2,415	-0.04%
2023/01/17	0	0.00	1	44.60	45.30	-1	2,270	-0.04%
2023/01/16	2	44.23	0	0.00	44.15	2	2,237	0.09%
2023/01/12	1	44.65	5	44.60	44.85	-4	2,243	-0.18%
2023/01/11	5	44.13	0	0.00	43.80	5	2,195	0.23%
2023/01/10	0	0.00	3	43.95	43.50	-3	2,173	-0.14%
2023/01/09	6	43.38	3	43.60	43.80	3	2,168	0.14%
2023/01/05	1	43.30	1	43.65	43.60	0	2,150	0.00%
2022/12/30	0	0.00	2	42.20	42.90	-2	2,126	-0.09%
2022/12/26	0	0.00	0.5	43.75	43.80	-0.5	2,068	-0.02%
2022/12/23	2	44.30	1	44.00	44.00	1	2,043	0.05%
2022/12/22	0	0.00	3	43.70	44.25	-3	1,970	-0.15%
2022/12/20	0.5	41.50	0.2	40.50	40.35	0.3	1,741	0.02%
2022/12/16	0	0.00	1	41.95	42.00	-1	1,698	-0.06%
2022/12/15	0	0.00	1	41.90	42.10	-1	1,633	-0.06%
2022/12/14	1	40.80	0	0.00	40.50	1	1,535	0.07%
2022/12/13	1	42.10	1	42.15	41.70	0	1,483	0.00%
2022/12/12	2	38.63	0.3	39.10	39.05	1.8	1,359	0.13%
2022/12/02	0	38.55	0	0.00	38.25	0	1,426	0.00%
2022/11/29	1	37.00	1	37.70	37.70	0	1,505	0.00%
2022/11/22	0	0.00	2	38.05	37.35	-2	1,476	-0.14%
2022/11/21	2	37.35	0	0.00	37.80	2	1,476	0.14%
2022/11/16	0.5	37.67	0	0.00	37.35	0.5	1,476	0.03%
2022/11/15	0	0.00	2	37.25	37.50	-2	1,428	-0.14%
2022/10/20	0	0.00	1.8	35.26	36.00	-1.8	1,839	-0.10%
2022/10/17	0.1	34.50	0	0.00	34.40	0.1	1,812	0.01%
2022/10/12	0	0.00	0	34.75	34.70	0	1,873	0.00%
2022/10/06	0	0.00	12	34.35	34.95	-12	1,893	-0.63%
2022/10/03	0	33.20	0	0.00	33.30	0	1,919	0.00%
2022/09/30	0.1	33.25	0	0.00	34.00	0.1	1,920	0.00%
2022/09/26	0.2	35.55	0	0.00	34.45	0.2	2,027	0.01%
2022/09/23	0	0.00	10	37.25	36.90	-10	2,042	-0.49%
2022/09/22	2.1	36.51	0	0.00	36.80	2.1	2,065	0.10%
2022/09/21	0.1	37.45	0	0.00	37.15	0.1	2,072	0.00%
2022/09/20	5.1	37.60	0	0.00	37.60	5.1	2,091	0.24%
2022/09/19	0.1	38.55	0	0.00	38.40	0.1	2,096	0.00%
2022/09/15	0.2	39.09	0	0.00	39.15	0.2	2,134	0.01%
2022/09/12	5	39.85	2	39.10	39.80	3	2,259	0.13%
2022/09/08	0	0.00	0.2	38.60	38.80	-0.2	2,242	-0.01%
2022/09/07	0	0.00	0.5	37.70	36.30	-0.5	2,193	-0.02%
2022/09/06	0	36.15	0	0.00	35.70	0	2,111	0.00%
2022/09/02	2	37.05	0	0.00	36.90	2	2,156	0.09%
2022/09/01	0.1	37.75	0	0.00	37.40	0.1	2,177	0.00%
2022/08/29	0.1	37.99	0	0.00	37.60	0.1	2,222	0.01%
2022/08/26	0.1	38.63	0	0.00	38.90	0.1	2,222	0.00%
2022/08/25	2.1	38.60	2	38.50	38.65	0.1	2,230	0.00%
2022/08/23	0	38.35	0	0.00	37.95	0	2,223	0.00%
2022/08/22	0.1	38.72	0	0.00	38.55	0.1	2,251	0.00%
2022/08/19	0	39.20	0	0.00	39.30	0	2,266	0.00%
2022/08/18	0	39.50	0	0.00	39.65	0	2,281	0.00%
2022/08/17	1	39.90	0	0.00	39.25	1	2,296	0.04%
2022/08/16	4.1	39.37	0	0.00	39.30	4.1	2,309	0.18%
2022/08/15	2	39.85	4.3	39.29	40.00	-2.3	2,319	-0.10%
2022/08/10	1	35.70	0	0.00	36.00	1	2,304	0.04%
2022/08/03	0	35.10	0	0.00	35.20	0	2,871	0.00%
2022/07/26	1	35.50	0	0.00	35.20	1	3,052	0.03%
2022/07/21	1	35.45	0	0.00	35.70	1	3,169	0.03%
2022/07/19	1	35.90	4	35.20	36.15	-3	3,335	-0.09%
2022/07/18	4	35.10	0	0.00	35.00	4	3,363	0.12%
2022/07/13	0	34.00	2	33.75	33.95	-2	3,715	-0.05%
2022/07/12	2	33.16	23	33.52	32.90	-21	3,854	-0.54%
2022/07/08	0	35.15	0	0.00	35.00	0	4,425	0.00%
2022/07/07	0	0.00	14	34.40	34.40	-14	4,531	-0.31%
2022/07/06	2	34.50	0	0.00	34.10	2	4,607	0.04%
2022/07/01	2	38.61	0	0.00	37.85	2	4,928	0.04%
2022/06/30	2	39.70	0	0.00	39.65	2	5,169	0.04%
2022/06/29	0	0.00	1	41.00	41.05	-1	5,248	-0.02%
2022/06/28	0	41.40	0	0.00	41.15	0	5,341	0.00%
2022/06/24	2	40.18	0	0.00	40.55	2	5,472	0.04%
2022/06/23	2	40.01	0	0.00	40.20	2	5,563	0.04%
2022/06/22	2	40.85	0	0.00	40.60	2	5,704	0.04%
2022/06/20	0	43.60	0	0.00	41.50	0	5,941	0.00%
2022/06/17	0	44.65	0	0.00	44.15	0	5,929	0.00%
2022/06/16	0	45.25	0	0.00	45.00	0	5,954	0.00%
2022/06/15	10	46.60	0	0.00	46.55	10	5,954	0.17%
2022/06/13	0	48.00	1	47.50	47.25	-1	6,048	-0.02%
2022/06/10	0	49.15	0	0.00	48.80	0	6,117	0.00%
2022/06/09	0	0.00	5	49.90	49.85	-5	6,213	-0.08%
2022/06/08	2	50.50	2	50.40	50.30	0	6,283	0.00%
2022/06/06	1	50.40	0	0.00	50.30	1	6,345	0.02%
2022/06/01	2	50.30	0	0.00	50.20	2	6,485	0.03%
2022/05/27	0	49.50	0	0.00	49.70	0	6,570	0.00%
2022/05/24	2	48.23	0	0.00	48.15	2	6,930	0.03%
2022/05/23	37	49.08	0	0.00	48.95	37	6,917	0.53%
2022/05/20	1	48.85	0	0.00	48.65	1	6,929	0.01%
2022/05/19	1	48.10	0	0.00	48.30	1	7,060	0.01%
2022/05/18	1	48.90	0	0.00	50.00	1	7,041	0.01%
2022/05/17	1	49.05	1	48.95	48.95	0	6,988	0.00%
2022/05/16	5	49.18	3	49.33	48.90	2	6,957	0.03%
2022/05/13	2	49.55	3	49.77	49.70	-1	6,918	-0.01%
2022/05/12	3	50.67	5	52.20	50.00	-2	6,906	-0.03%
2022/05/11	16	54.23	4	52.60	52.40	12	6,732	0.18%
2022/05/10	7	57.36	0	0.00	57.10	7	6,590	0.11%
2022/05/04	3	62.67	0	0.00	62.00	3	6,383	0.05%
2022/04/28	2	65.35	0	0.00	64.20	2	6,285	0.03%
2022/04/27	5	64.92	7	64.11	65.00	-2	6,252	-0.03%
2022/04/26	5	67.70	0	0.00	65.10	5	6,193	0.08%
2022/04/25	22	65.92	9	67.03	66.10	13	6,069	0.21%
2022/04/22	10	70.28	5	70.20	69.40	5	5,992	0.08%
2022/04/21	3	70.90	13	69.93	69.50	-10	5,952	-0.17%
2022/04/20	3.1	70.75	1	70.00	71.40	2.1	5,912	0.03%
2022/04/19	11.1	72.40	0	0.00	72.40	11.1	5,733	0.19%
2022/04/18	2	73.35	0	0.00	72.90	2	5,664	0.04%
2022/04/15	13	75.43	9.1	75.87	75.50	4	5,535	0.07%
2022/04/14	2	75.15	28	74.18	74.80	-26	5,271	-0.49%
2022/04/13	2	71.40	0	0.00	71.20	2	4,961	0.04%
2022/04/12	15	71.03	0	70.30	70.70	15	4,847	0.31%
2022/04/11	7	71.04	30	70.30	69.80	-23	4,768	-0.48%
2022/04/08	11	68.45	0	0.00	69.20	11	4,625	0.24%
2022/04/07	10	69.89	7	69.80	67.90	3	4,547	0.07%
2022/04/06	1	71.20	6	72.78	70.80	-5	4,326	-0.12%
2022/04/01	14	69.49	9	69.16	69.50	5	4,057	0.12%
2022/03/31	13	67.78	11	68.43	67.80	2	3,960	0.05%
2022/03/30	1	67.30	1	67.10	67.40	0	3,881	0.00%
2022/03/29	0	0.00	3	67.57	66.00	-3	3,843	-0.08%
2022/03/28	10	66.35	6	67.10	67.90	4	3,778	0.11%
2022/03/25	3	67.50	5.1	67.06	68.00	-2.1	3,716	-0.06%
2022/03/24	7	66.64	15	66.79	66.00	-8	3,626	-0.22%
2022/03/23	0	0.00	7	64.90	65.30	-7	3,518	-0.20%
2022/03/21	0	0.00	2	63.30	63.30	-2	3,357	-0.06%
2022/03/18	1	62.30	0	0.00	62.00	1	3,338	0.03%
2022/03/17	5	62.40	3	61.90	62.40	2	3,326	0.06%
2022/03/16	7	63.93	0	0.00	62.30	7	3,272	0.21%
2022/03/15	1	65.60	10	63.67	64.20	-9	3,223	-0.28%
2022/03/14	6	65.13	1	65.80	66.20	5	3,167	0.16%
2022/03/11	5	63.80	0	0.00	63.80	5	3,076	0.16%
2022/03/10	5	62.70	7	62.10	62.70	-2	3,000	-0.07%
2022/03/09	0	0.00	1	61.70	61.70	-1	2,973	-0.03%
2022/03/08	1	62.90	3	60.77	59.50	-2	2,944	-0.07%
2022/03/07	2	61.80	2	61.50	62.10	0	2,860	0.00%
2022/03/04	4	62.53	0	0.00	62.50	4	2,805	0.14%
2022/03/03	0	0.00	10	62.70	63.00	-10	2,793	-0.36%
2022/03/02	1	62.90	0	0.00	62.70	1	2,778	0.04%
2022/03/01	3	65.00	47	62.61	63.00	-44	2,739	-1.61%
2022/02/25	5	60.20	2	61.90	62.00	3	2,577	0.12%
2022/02/24	1	59.50	2	60.15	59.40	-1	2,513	-0.04%
2022/02/23	3	59.50	3	59.80	59.80	0	2,470	0.00%
2022/02/22	8	59.23	2	59.50	59.50	6	2,466	0.24%
2022/02/21	27	60.89	17	61.52	60.30	10	2,430	0.41%
2022/02/18	22	59.05	0	0.00	58.90	22	2,301	0.96%
2022/02/15	4	58.63	0	0.00	58.10	4	2,323	0.17%
2022/02/14	3	58.17	3	58.60	58.90	0	2,375	0.00%
2022/02/11	0	0.00	3	57.70	58.00	-3	2,304	-0.13%
2022/02/10	3	58.20	0	0.00	58.10	3	2,341	0.13%
2022/02/09	1	56.80	0	0.00	57.00	1	2,462	0.04%
2022/02/08	11	56.08	1	56.30	56.40	10	2,451	0.41%
2022/02/07	0	0.00	0.3	55.20	55.50	-0.3	2,474	-0.01%
2022/01/26	1	51.90	1	52.10	52.20	0	2,514	0.00%
2022/01/25	0.1	52.80	0	0.00	51.90	0.1	2,543	0.00%
2022/01/24	2	52.50	0	0.00	52.80	2	2,561	0.08%
2022/01/17	1	53.70	0	0.00	54.50	1	2,705	0.04%
2022/01/14	2	53.70	0	0.00	54.20	2	2,793	0.07%
2021/12/30	0.1	58.90	0	0.00	58.20	0.1	2,921	0.00%
2021/12/22	2	59.50	0	0.00	59.60	2	3,094	0.06%
2021/12/21	0	0.00	2	59.70	59.90	-2	3,097	-0.06%
2021/12/20	2	59.55	7	60.01	60.00	-5	3,082	-0.16%
2021/12/17	1	58.80	0	0.00	58.80	1	3,019	0.03%
2021/12/08	0	0.00	2	59.70	58.70	-2	3,077	-0.06%
2021/12/03	0	0.00	0	57.30	57.30	0	3,109	0.00%
2021/12/02	1	57.40	0	0.00	57.30	1	3,147	0.03%
2021/12/01	1	57.00	0	0.00	57.00	1	3,181	0.03%
2021/11/24	3	58.97	2	58.50	58.80	1	3,404	0.03%
2021/11/23	2	57.80	0	0.00	57.10	2	3,361	0.06%
2021/11/15	0	0.00	1	57.00	56.80	-1	3,881	-0.03%
2021/11/11	2	58.10	3	59.90	58.70	-1	4,057	-0.02%
2021/11/09	5	59.90	5	59.84	59.50	0	4,171	0.00%
2021/11/08	9	59.24	0	0.00	60.00	9	4,194	0.21%
2021/11/04	7	58.57	0	0.00	58.50	7	4,210	0.17%
2021/11/01	2	58.40	3	58.30	58.20	-1	4,327	-0.02%
2021/10/29	1	58.00	1	58.20	58.20	0	4,348	0.00%
2021/10/25	0	0.00	7	56.33	56.80	-7	4,777	-0.15%
2021/10/22	11	55.79	1	55.70	55.20	10	4,893	0.20%
2021/10/18	1	55.91	6	56.20	56.70	-5	5,351	-0.09%
2021/10/15	6	56.90	0	0.00	57.30	6	5,593	0.11%
2021/10/14	0	0.00	6	56.10	56.70	-6	5,959	-0.10%
2021/10/08	0	57.80	0	0.00	57.20	0	6,758	0.00%
2021/10/06	6	58.70	3	57.80	57.60	3	7,411	0.04%
2021/10/04	3	59.60	1	57.20	56.80	2	7,883	0.03%
2021/10/01	2	61.15	0	0.00	59.50	2	8,220	0.02%
2021/09/30	1	62.90	0	0.00	63.00	1	8,743	0.01%
2021/09/29	0	0.00	6	61.10	60.70	-6	9,439	-0.06%
2021/09/28	1	62.00	1	61.80	61.50	0	10,946	0.00%
2021/09/27	1	63.00	2	62.40	62.50	-1	11,719	-0.01%
2021/09/23	0	0.00	1	62.30	62.00	-1	13,703	-0.01%
2021/09/22	2	62.45	0	0.00	62.20	2	14,889	0.01%
2021/09/17	1	63.70	1	63.90	65.00	0	15,482	0.00%
2021/09/16	0	0.00	3	64.77	64.30	-3	15,766	-0.02%
2021/09/14	4	65.05	0	0.00	65.00	4	16,733	0.02%
2021/09/13	5	66.64	1	66.80	66.80	4	17,518	0.02%
2021/09/06	0	0.00	2	67.15	66.30	-2	18,054	-0.01%
2021/09/03	1	68.60	0	0.00	66.80	1	18,234	0.01%
2021/09/02	2	68.00	2	67.70	67.60	0	18,385	0.00%
2021/09/01	4	70.63	1	70.70	69.40	3	18,473	0.02%
2021/08/31	12	70.88	13	71.51	70.30	-1	18,592	-0.01%
2021/08/30	0	0.00	4	69.40	69.60	-4	18,777	-0.02%
2021/08/26	9	72.48	13	70.03	69.00	-4	19,337	-0.02%
2021/08/25	16	65.68	16	66.70	67.10	0	19,534	0.00%
2021/08/24	15	64.60	21	66.01	66.30	-6	19,780	-0.03%
2021/08/23	4	65.53	2	65.70	65.80	2	20,561	0.01%
2021/08/20	2	63.15	1	63.00	63.20	1	21,093	0.00%
2021/08/18	3	65.07	1	63.70	67.00	2	21,600	0.01%
2021/08/17	2	64.95	7	64.50	64.50	-5	21,796	-0.02%
2021/08/16	2	68.45	2	68.25	68.40	0	22,036	0.00%
2021/08/13	3	72.70	30	72.82	72.20	-27	22,349	-0.12%
2021/08/12	0	0.00	10	73.50	74.10	-10	22,842	-0.04%
2021/08/10	0	0.00	2	72.50	72.50	-2	23,465	-0.01%
2021/08/09	30	75.10	7	75.30	75.80	23	23,677	0.10%
2021/08/06	9	74.46	18	74.74	73.70	-9	23,956	-0.04%
2021/08/05	7	73.80	10	75.37	74.20	-3	24,359	-0.01%
2021/08/04	11	77.36	0	0.00	76.10	11	24,634	0.04%
2021/08/03	10	76.60	4	76.40	76.80	6	25,439	0.02%
2021/08/02	0	0.00	6	77.15	77.50	-6	26,084	-0.02%
2021/07/30	6	76.50	3	77.03	75.80	3	26,449	0.01%
2021/07/29	1	72.70	5	74.02	75.00	-4	27,183	-0.01%
2021/07/28	7	74.03	4	72.13	72.50	3	27,871	0.01%
2021/07/27	1	75.40	0	0.00	72.10	1	28,415	0.00%
2021/07/26	2	74.85	2	75.85	74.70	0	29,154	0.00%
2021/07/23	1	74.20	2	73.80	73.80	-1	29,831	0.00%
2021/07/22	4	72.15	0	71.10	71.70	4	30,155	0.01%
2021/07/21	4	74.13	7	75.84	73.30	-3	30,639	-0.01%
2021/07/20	7	77.81	3	77.87	76.80	4	30,768	0.01%
2021/07/19	6	75.93	18	77.84	79.40	-12	30,883	-0.04%
2021/07/16	3	74.43	2	73.30	74.00	1	31,277	0.00%
2021/07/15	12	74.73	1	74.30	74.80	11	31,829	0.03%
2021/07/14	2	73.40	5	71.46	72.00	-3	31,954	-0.01%
2021/07/13	9	77.73	5	76.94	75.60	4	32,305	0.01%
2021/07/12	11	82.52	3	81.83	81.20	8	32,626	0.02%
2021/07/09	1	83.80	15	83.03	81.10	-14	33,246	-0.04%
2021/07/08	7	84.27	2	82.70	83.60	5	34,034	0.01%
2021/07/07	7	85.01	5.3	84.18	84.00	1.7	33,763	0.01%
2021/07/06	14	87.74	20	87.58	87.80	-6	33,327	-0.02%
2021/07/05	55.3	90.04	45	89.58	85.80	10.3	32,680	0.03%
2021/07/02	10	84.89	24	84.28	86.60	-14	31,335	-0.04%
2021/07/01	30	80.49	29	78.61	78.80	1	30,621	0.00%
2021/06/30	39.1	84.01	68	81.77	79.80	-28.9	30,088	-0.10%
2021/06/29	51	79.44	33	79.03	80.20	18	28,815	0.06%
2021/06/28	7	70.81	18.1	71.07	74.30	-11.1	27,622	-0.04%
2021/06/25	7	68.40	6	68.37	67.60	1	26,994	0.00%
2021/06/24	7	67.50	7	67.99	66.80	0	26,720	0.00%
2021/06/23	55	70.23	7	67.97	65.60	48	26,441	0.18%
2021/06/22	7	67.76	29	66.63	69.50	-22	25,722	-0.09%
2021/06/21	7	63.46	10	63.83	63.20	-3	24,893	-0.01%
2021/06/18	13	64.87	1	64.30	64.30	12	24,773	0.05%
2021/06/17	7	64.57	6	65.58	64.70	1	24,687	0.00%
2021/06/16	2	65.30	12	65.83	64.30	-10	24,501	-0.04%
2021/06/15	11	65.15	8	64.26	65.80	3	24,374	0.01%
2021/06/11	12	65.20	3	64.63	64.10	9	24,239	0.04%
2021/06/09	3.1	64.20	3	64.40	63.60	0.1	23,966	0.00%
2021/06/08	9	65.78	3	65.40	65.50	6	23,840	0.03%
2021/06/07	4	65.13	10	65.80	65.20	-6	23,766	-0.03%
2021/06/04	5	67.48	1	66.50	66.30	4	23,647	0.02%
2021/06/03	4	67.48	2	67.55	66.70	2	23,600	0.01%
2021/06/02	23.1	66.49	35	67.04	67.00	-12	23,249	-0.05%
2021/06/01	35	65.94	15	64.84	65.60	20	22,815	0.09%
2021/05/31	29	68.97	14	68.63	64.20	15	22,585	0.07%
2021/05/28	33	61.88	65	62.88	64.40	-32	21,715	-0.15%
2021/05/27	47	60.17	32.1	60.55	58.60	14.9	21,116	0.07%
2021/05/26	6	56.13	1	57.80	57.80	5	20,697	0.02%
2021/05/25	2	58.25	2	55.90	56.80	0	20,585	0.00%
2021/05/24	5	59.26	17	59.98	58.80	-12	20,330	-0.06%
2021/05/21	18	59.48	7	60.14	60.70	11	20,101	0.05%
2021/05/20	13	60.98	11	57.50	57.20	2	19,706	0.01%
2021/05/19	9	59.86	8.4	60.83	61.70	0.6	19,174	0.00%
2021/05/18	8	54.38	10	54.63	56.10	-2	18,723	-0.01%
2021/05/17	8	53.63	6	52.47	51.00	2	18,450	0.01%
2021/05/14	13	58.84	15	57.87	56.60	-2	18,170	-0.01%
2021/05/13	18	61.29	22	60.28	60.20	-4	17,761	-0.02%
2021/05/12	14	69.55	35	66.33	65.10	-21	17,309	-0.12%
2021/05/11	60	76.92	84	75.96	72.30	-24	16,971	-0.14%
2021/05/10	50	78.51	23	79.51	80.20	27	16,146	0.17%
2021/05/07	73	76.13	21	75.44	75.80	52	15,440	0.34%
2021/05/06	54	76.71	46	76.77	73.90	8	14,956	0.05%
2021/05/05	21	72.42	21	75.04	74.60	0	13,962	0.00%
2021/05/04	8	67.80	16	68.71	69.30	-8	13,185	-0.06%
2021/05/03	64	82.36	59	81.25	72.60	5	12,523	0.04%
2021/04/29	13	76.11	118	75.74	80.50	-105	11,674	-0.90%	大賣/鉅額交易
2021/04/28	21	71.45	25	70.71	73.20	-4	10,831	-0.04%
2021/04/27	117	68.56	11	69.59	70.60	106	10,422	1.02%	大買/鉅額交易
2021/04/26	5	62.10	8	62.99	66.50	-3	9,804	-0.03%
2021/04/23	5	59.34	8	59.41	60.50	-3	9,449	-0.03%
2021/04/22	33	62.10	72	62.24	59.30	-39	9,050	-0.43%
2021/04/21	15	57.95	10	59.35	58.90	5	8,305	0.06%
2021/04/20	31	53.26	34	53.86	56.70	-3	7,636	-0.04%
2021/04/19	35	55.13	52	55.57	55.00	-17	7,276	-0.23%
2021/04/16	65	52.34	67	53.36	53.00	-2	6,608	-0.03%
2021/04/15	8	48.37	4	50.33	52.00	4	5,951	0.07%
2021/04/14	61	47.40	16	47.60	48.00	45	5,075	0.89%
2021/04/12	5	44.65	1	45.00	44.60	4	4,101	0.10%
2021/04/08	1	43.35	1	44.55	44.50	0	3,910	0.00%
2021/04/06	0	0.00	2	41.65	41.95	-2	3,846	-0.05%
2021/04/01	0	0.00	1	40.10	40.45	-1	3,714	-0.03%
2021/03/24	1	38.90	0	0.00	38.80	1	4,457	0.02%
2021/03/16	3	39.07	0	0.00	38.95	3	5,185	0.06%
2021/03/15	0	0.00	3	40.28	40.80	-3	5,090	-0.06%
2021/03/11	7	41.09	5	39.95	39.95	2	5,153	0.04%
2021/03/10	1	40.90	11	40.80	41.15	-10	5,110	-0.20%
2021/03/09	2	39.03	1	39.70	39.40	1	4,971	0.02%
2021/03/08	1	39.05	2	39.55	39.20	-1	4,807	-0.02%
2021/03/05	1	39.30	1	38.70	38.85	0	4,875	0.00%
2021/03/04	1	40.20	1	39.55	39.65	0	4,933	0.00%
2021/02/25	1	39.30	0	0.00	39.70	1	5,626	0.02%
2021/02/24	2	39.83	1	38.80	38.80	1	5,682	0.02%
2021/02/23	2	39.98	3	39.93	39.80	-1	5,640	-0.02%
2021/02/22	1	39.40	10	38.80	39.00	-9	5,517	-0.16%
2021/02/19	1	37.90	1	38.10	37.75	0	5,449	0.00%
2021/02/18	1	37.80	6	37.80	37.85	-5	5,430	-0.09%
2021/02/05	3	35.70	0	0.00	35.70	3	5,386	0.06%
2021/02/01	1	33.35	1	33.75	33.70	0	5,460	0.00%
2021/01/26	0	0.00	5	35.40	35.05	-5	5,401	-0.09%
2021/01/25	5	36.00	0	0.00	35.95	5	5,398	0.09%
2021/01/18	1	35.90	0	0.00	35.95	1	5,390	0.02%
2021/01/14	4	36.03	1	36.20	36.10	3	5,286	0.06%
2021/01/11	10	38.80	0	0.00	38.65	10	5,091	0.20%
2021/01/08	1	39.10	1	38.90	38.90	0	5,080	0.00%
2021/01/07	1	39.25	2	39.55	39.40	-1	5,063	-0.02%
2021/01/06	4	40.59	1	39.35	39.35	3	5,041	0.06%
2021/01/05	2	40.90	0	0.00	40.70	2	4,969	0.04%
2020/12/30	0	0.00	1	41.35	39.70	-1	4,898	-0.02%
2020/12/29	2	40.73	2	40.45	39.80	0	4,849	0.00%
2020/12/24	4	39.25	5	39.60	38.90	-1	4,704	-0.02%
2020/12/23	0	0.00	1	40.40	39.70	-1	4,672	-0.02%
2020/12/22	10	42.10	12	42.35	40.30	-2	4,695	-0.04%
2020/12/21	20	40.85	12	41.53	40.75	8	4,377	0.18%
2020/12/18	2	38.78	6	39.20	39.10	-4	4,170	-0.10%
2020/12/15	3	38.40	1	38.20	37.90	2	4,254	0.05%
2020/12/11	5	39.17	8	42.45	38.70	-3	4,395	-0.07%
2020/12/10	11	39.95	8	39.85	41.00	3	4,124	0.07%
2020/12/09	0	0.00	2	37.85	37.80	-2	3,814	-0.05%
2020/12/08	0	0.00	1	38.45	38.20	-1	4,061	-0.02%
2020/12/07	4	39.08	0	0.00	38.55	4	4,055	0.10%
2020/12/03	0	0.00	1	37.60	37.95	-1	4,028	-0.02%
2020/12/02	2	37.10	2	37.40	37.45	0	4,193	0.00%
2020/12/01	2	38.03	7	37.79	37.60	-5	4,159	-0.12%
2020/11/30	3	39.25	3	39.20	38.85	0	4,119	0.00%
2020/11/27	4	38.46	2	38.53	38.70	2	4,081	0.05%
2020/11/26	3	38.35	2	37.78	38.45	1	3,993	0.03%
2020/11/25	66	36.37	78	37.08	36.85	-12	3,842	-0.31%
2020/11/24	1	35.50	13	35.27	35.15	-12	3,510	-0.34%
2020/11/23	3	33.90	1	33.80	33.95	2	3,344	0.06%
2020/11/20	0	0.00	4	32.75	32.90	-4	3,234	-0.12%
2020/11/19	0	0.00	1	32.80	32.55	-1	3,219	-0.03%
2020/11/18	1	32.40	0	0.00	32.20	1	3,217	0.03%
2020/11/12	3	32.67	5	33.30	31.95	-2	3,257	-0.06%
2020/11/11	0	0.00	3	32.67	32.90	-3	3,205	-0.09%
2020/11/04	4	31.89	0	0.00	31.75	4	3,433	0.12%
2020/10/30	2	31.40	0	0.00	31.40	2	3,412	0.06%
2020/10/29	12	31.98	0	0.00	32.20	12	3,392	0.35%
2020/10/28	19	32.72	18	32.43	32.65	1	3,371	0.03%
2020/10/27	1	32.70	8	32.71	32.70	-7	3,335	-0.21%
2020/10/23	1	31.30	0	0.00	31.25	1	3,272	0.03%
2020/10/22	2	30.50	2	30.68	30.30	0	3,270	0.00%
2020/10/16	5	31.53	0	0.00	30.90	5	3,292	0.15%
2020/10/14	2	32.90	1	32.50	32.50	1	3,245	0.03%
2020/10/12	2	32.90	5	32.85	32.75	-3	3,232	-0.09%
2020/10/06	1	32.65	3	32.00	32.50	-2	3,159	-0.06%
2020/09/28	3	30.70	1	30.60	30.60	2	3,091	0.06%
2020/09/23	2	32.20	0	0.00	32.25	2	2,879	0.07%
2020/09/21	1	33.40	0	0.00	33.25	1	2,760	0.04%
2020/09/18	0	0.00	1	34.40	34.35	-1	2,708	-0.04%
2020/09/17	1	34.60	4	34.23	34.45	-3	2,603	-0.12%
2020/09/16	2	32.78	3	32.83	33.30	-1	2,459	-0.04%
2020/09/15	0	0.00	1	31.55	31.30	-1	2,326	-0.04%
2020/09/11	5	34.15	4	33.61	32.15	1	2,227	0.04%
2020/09/09	0	0.00	1	31.90	31.95	-1	1,909	-0.05%
2020/09/08	6	31.83	3	31.50	31.25	3	1,870	0.16%
2020/09/07	12	33.25	6	33.09	32.80	6	1,799	0.33%
2020/09/04	0	0.00	1	30.25	30.80	-1	1,598	-0.06%
2020/09/03	0	0.00	1	30.65	30.70	-1	1,575	-0.06%
2020/09/02	1	30.60	0	0.00	31.00	1	1,534	0.07%
2020/08/31	0	0.00	1	29.90	29.85	-1	1,474	-0.07%
2020/08/28	10	28.95	1	29.25	29.05	9	1,411	0.64%
2020/08/27	0	0.00	3	30.10	29.05	-3	1,410	-0.21%
2020/08/25	3	29.00	0	0.00	29.15	3	1,347	0.22%
2020/08/13	1	28.75	0	0.00	28.80	1	1,195	0.08%
2020/08/11	4	29.61	4	30.05	29.80	0	1,135	0.00%
2020/08/10	1	29.10	3	28.47	29.40	-2	981	-0.20%
2020/07/31	1	26.45	0	0.00	26.65	1	876	0.11%
2020/07/30	0	0.00	2	26.60	26.85	-2	889	-0.22%
2020/07/21	10	25.10	0	0.00	25.10	10	824	1.21%
2020/07/16	0	0.00	20	24.73	24.85	-20	816	-2.45%
2020/07/15	1	24.15	0	0.00	24.50	1	806	0.12%
2020/07/10	0	0.00	25	24.95	24.95	-25	793	-3.15%
2020/06/09	1	26.75	0	0.00	27.00	1	1,211	0.08%
2020/06/04	0	0.00	2	25.30	25.25	-2	1,195	-0.17%
2020/05/28	1	25.30	1	25.20	25.30	0	1,178	0.00%
2020/05/19	0	0.00	0.5	24.00	24.00	-0.5	1,178	-0.04%
2020/05/18	1	23.90	0	0.00	23.80	1	1,180	0.08%
2020/05/11	0	0.00	0	24.85	24.85	0	1,183	0.00%
2020/05/06	1	24.65	0	0.00	24.25	1	1,201	0.08%
2020/05/05	0	0.00	1	24.55	24.95	-1	1,184	-0.08%
2020/05/04	1	23.60	0	0.00	23.65	1	1,163	0.09%
2020/04/30	0	0.00	1	24.10	24.00	-1	1,171	-0.09%
2020/04/13	1	22.10	0	0.00	22.15	1	1,403	0.07%
2020/04/06	0	22.90	0	0.00	21.35	0	1,501	0.00%
2020/03/30	0	22.60	0	0.00	21.25	0	1,518	0.00%
2020/03/24	0	21.20	1	21.10	20.90	-1	1,496	-0.07%
2020/03/23	0	19.60	0	0.00	19.70	0	1,479	0.00%
2020/03/20	1	18.80	0	0.00	18.85	1	1,484	0.07%
2020/03/19	2	17.15	0	0.00	17.15	2	1,537	0.13%
2020/03/18	0	21.00	0	0.00	19.00	0	1,500	0.00%
2020/03/16	0	0.00	1	23.60	23.20	-1	1,390	-0.07%
2020/03/13	0	24.30	0	0.00	24.10	0	1,365	0.00%
2020/03/11	0	28.00	0	0.00	28.20	0	1,280	0.00%
2020/03/05	0	29.15	0	0.00	29.15	0	1,245	0.00%
2020/03/02	0	28.90	0	0.00	28.80	0	1,248	0.00%
2020/02/24	0	29.80	0	0.00	29.70	0	1,239	0.00%
2020/02/20	0	30.20	0	0.00	30.20	0	1,240	0.00%
2020/02/19	0	30.25	0	0.00	30.15	0	1,242	0.00%
2020/02/18	0	0.00	0.1	30.95	29.95	-0.1	1,240	-0.01%
2020/02/17	1	29.50	0	0.00	29.35	1	1,241	0.08%
2020/01/30	1	31.00	0	0.00	30.50	1	1,124	0.09%
2020/01/20	1	32.60	0	0.00	32.65	1	1,090	0.09%
2020/01/10	3	31.43	3	31.30	31.35	0	965	0.00%
2020/01/07	2	31.20	1	31.50	31.20	1	937	0.11%
2020/01/02	0	0.00	8	32.03	31.70	-8	901	-0.89%
2019/12/31	0	0.00	1	31.60	31.50	-1	875	-0.11%
2019/12/30	1	31.70	1	31.60	31.70	0	849	0.00%
2019/12/27	1	30.90	0	0.00	30.85	1	795	0.13%
2019/12/24	0	0.00	1	30.70	30.50	-1	769	-0.13%
2019/12/13	1	28.75	1	29.55	29.80	0	614	0.00%
2019/11/11	0	0.00	6	28.22	28.10	-6	725	-0.83%
2019/11/06	0	0.00	2	28.60	28.60	-2	741	-0.27%
2019/10/23	0	0.00	1	29.00	29.00	-1	854	-0.12%
2019/10/15	0	0.00	2	28.25	28.25	-2	921	-0.22%
2019/10/02	1	28.80	0	0.00	28.90	1	980	0.10%
2019/09/25	2	29.00	1	28.80	29.10	1	973	0.10%
2019/09/18	1	28.80	0	0.00	28.90	1	954	0.10%
2019/09/06	1	28.15	1	28.25	28.15	0	959	0.00%
2019/09/04	2	28.30	0	0.00	28.30	2	944	0.21%
2019/09/03	1	27.70	0	0.00	27.80	1	937	0.11%
2019/09/02	1	27.50	0	0.00	27.50	1	931	0.11%
2019/08/29	0	0.00	1	27.30	27.15	-1	949	-0.11%
2019/08/28	1	26.80	0	0.00	27.10	1	944	0.11%
2019/08/27	0	0.00	1	26.20	26.20	-1	939	-0.11%
2019/08/21	1	26.65	0	0.00	26.90	1	951	0.11%
2019/08/15	1	26.55	6	26.62	26.50	-5	918	-0.54%
2019/08/14	0	0.00	1	27.95	27.90	-1	888	-0.11%
2019/08/13	1	28.35	0	0.00	28.35	1	890	0.11%
2019/08/02	2	30.00	0	0.00	29.90	2	892	0.22%
2019/08/01	3	30.50	0	0.00	30.60	3	887	0.34%
2019/07/30	1	30.90	0	0.00	30.95	1	885	0.11%
2019/07/29	1	31.45	0	0.00	31.50	1	876	0.11%
2019/07/26	1	31.20	1	31.10	31.10	0	855	0.00%
2019/07/12	0	0.00	9	31.65	31.70	-9	744	-1.21%
2019/07/10	0	0.00	1	31.65	31.65	-1	758	-0.13%
2019/07/09	1	31.60	0	0.00	31.65	1	767	0.13%
2019/06/14	0	0.00	10	31.05	31.00	-10	1,100	-0.91%
2019/06/12	1	30.90	0	0.00	31.05	1	1,218	0.08%
2019/05/29	1	31.30	0	0.00	31.10	1	1,283	0.08%
2019/05/23	1	30.80	0	0.00	30.85	1	1,339	0.07%
2019/05/21	1	30.90	0	0.00	30.90	1	1,376	0.07%
2019/05/20	1	31.00	0	0.00	30.70	1	1,438	0.07%
2019/05/17	0	0.00	3	29.85	29.90	-3	1,428	-0.21%
2019/05/15	1	29.55	0	0.00	29.80	1	1,455	0.07%
2019/05/14	2	29.00	0	0.00	29.75	2	1,465	0.14%
2019/05/07	1	30.60	0	0.00	30.60	1	1,603	0.06%
2019/05/02	2	30.85	0	0.00	30.90	2	1,741	0.11%
2019/04/30	1	30.30	0	0.00	30.55	1	1,733	0.06%
2019/04/22	0	0.00	1	30.90	31.05	-1	1,770	-0.06%
2019/04/17	0	0.00	1	30.80	30.80	-1	1,785	-0.06%
2019/04/16	1	30.90	0	0.00	30.90	1	1,793	0.06%
2019/04/12	1	31.35	0	0.00	30.70	1	1,846	0.05%
2019/04/10	1	31.85	0	0.00	31.70	1	1,801	0.06%
2019/04/09	0	32.20	0	0.00	32.10	0	1,781	0.00%
2019/04/08	0	32.80	0	0.00	32.30	0	1,774	0.00%
2019/03/26	3	32.88	0	0.00	32.80	3	1,991	0.15%
2019/03/21	0	0.00	1	33.85	33.55	-1	1,984	-0.05%
2019/03/20	9	33.29	45	33.25	33.25	-36	1,958	-1.84%
2019/03/18	3	34.18	1	34.00	34.10	2	1,888	0.11%
2019/03/15	0	0.00	17	33.28	33.80	-17	1,858	-0.91%
2019/03/14	0	0.00	1	33.20	32.85	-1	1,802	-0.06%
2019/03/11	1	32.70	0	0.00	32.60	1	1,857	0.05%
2019/03/04	4	33.06	0	0.00	33.00	4	1,990	0.20%
2019/02/26	0	0.00	1	32.65	32.55	-1	2,100	-0.05%
2019/02/22	0	0.00	20	32.50	32.40	-20	2,085	-0.96%
2019/02/21	2	32.45	0	0.00	32.35	2	2,084	0.10%
2019/02/19	0	0.00	5	32.25	32.25	-5	2,107	-0.24%
2019/02/14	2	31.55	2.6	31.48	31.45	-0.6	2,362	-0.03%
2019/01/30	3	32.50	0	0.00	32.30	3	2,353	0.13%
2019/01/24	1	31.80	5	32.02	31.75	-4	2,469	-0.16%
2019/01/18	1	30.60	0	0.00	30.55	1	2,564	0.04%
2019/01/17	0	0.00	1	30.50	30.45	-1	2,632	-0.04%
2019/01/15	1	30.90	0	0.00	30.80	1	2,732	0.04%
2019/01/11	3	31.25	0	0.00	31.15	3	2,835	0.11%
2019/01/09	11	31.95	2	31.95	31.55	9	2,931	0.31%
2019/01/08	1	30.90	4	31.58	31.65	-3	2,978	-0.10%
2019/01/07	0	0.00	1	30.90	31.15	-1	3,001	-0.03%
2019/01/03	0	0.00	1	30.80	30.60	-1	3,196	-0.03%
2019/01/02	1	31.25	0	0.00	31.10	1	3,279	0.03%
2018/12/28	0	0.00	1	31.35	31.10	-1	3,350	-0.03%
2018/12/27	16	31.30	0	0.00	31.10	16	3,482	0.46%
2018/12/25	5	31.19	0	0.00	31.20	5	3,912	0.13%
2018/12/22	11	32.07	10	32.60	32.00	1	4,175	0.02%
2018/12/20	1	30.60	0	0.00	30.20	1	4,750	0.02%
2018/12/06	1	31.85	0	0.00	31.80	1	7,305	0.01%
2018/12/04	0	0.00	40	33.60	33.20	-40	7,306	-0.55%
2018/12/03	5	33.00	1	33.20	33.35	4	7,334	0.05%
2018/11/30	3	32.10	1	32.50	32.55	2	7,303	0.03%
2018/11/29	2	32.15	1	32.55	32.00	1	7,271	0.01%
2018/11/28	3	32.05	2	32.15	32.15	1	7,251	0.01%
2018/11/26	42	31.69	0	0.00	32.60	42	7,229	0.58%
2018/11/23	22	32.54	0	0.00	32.30	22	7,153	0.31%
2018/11/21	21	33.67	5	33.35	33.55	16	7,106	0.23%
2018/11/15	0	0.00	21	35.10	35.00	-21	7,199	-0.29%
2018/11/14	0	0.00	112	34.66	34.70	-112	7,090	-1.58%	大賣/鉅額交易
2018/11/13	1	31.90	0	0.00	32.50	1	6,940	0.01%
2018/11/12	1	32.35	1	32.75	32.15	0	6,896	0.00%
2018/11/09	18	32.98	8	32.98	32.85	10	6,888	0.15%
2018/11/08	0	0.00	1	34.05	33.70	-1	6,882	-0.01%
2018/11/06	3	33.47	1	34.05	33.20	2	6,893	0.03%
2018/11/02	50	34.31	10	34.23	33.60	40	6,841	0.58%
2018/11/01	15	33.25	0	0.00	33.20	15	6,788	0.22%
2018/10/31	20	32.90	0	0.00	33.10	20	6,772	0.30%
2018/10/30	10	32.70	1	32.75	32.95	9	6,745	0.13%
2018/10/29	41	31.65	0	0.00	32.10	41	6,710	0.61%
2018/10/26	8	31.50	0	0.00	31.20	8	6,671	0.12%
2018/10/23	1	35.55	1	35.15	35.00	0	6,544	0.00%
2018/10/22	5	36.00	5	35.65	35.75	0	6,548	0.00%
2018/10/19	1	35.35	0	0.00	35.35	1	6,575	0.02%
2018/10/17	1	36.05	0	0.00	35.95	1	6,503	0.02%
2018/10/15	0	0.00	2	37.18	37.45	-2	6,432	-0.03%
2018/10/12	0	0.00	10	36.87	37.20	-10	6,407	-0.16%
2018/10/11	4	35.76	27	36.10	35.45	-23	6,363	-0.36%
2018/10/09	10	39.69	8	39.15	39.15	2	6,285	0.03%
2018/10/08	15	39.71	13	39.74	39.70	2	6,244	0.03%
2018/10/05	0	0.00	1	39.50	39.90	-1	6,184	-0.02%
2018/10/04	3	41.60	0	0.00	41.50	3	6,058	0.05%
2018/10/03	3	43.08	1	44.30	40.80	2	5,932	0.03%
2018/10/02	39	44.25	73	43.91	43.70	-34	5,675	-0.60%
2018/10/01	105	44.55	70	44.47	44.85	35	5,602	0.62%	大買/
2018/09/28	8	46.45	49	45.57	45.10	-41	5,451	-0.75%
2018/09/27	0	0.00	2	47.00	46.60	-2	5,147	-0.04%
2018/09/26	3	45.87	3	46.47	46.90	0	4,805	0.00%
2018/09/25	18	44.50	90	45.84	46.40	-72	4,335	-1.66%
2018/09/21	10	41.85	15	41.84	42.30	-5	3,498	-0.14%
2018/09/20	12	39.55	6	39.36	39.80	6	3,132	0.19%
2018/09/19	1	39.05	1	39.55	38.65	0	2,957	0.00%
2018/09/18	5	38.43	1	38.10	38.50	4	2,880	0.14%
2018/09/17	33	38.25	1	38.30	38.00	32	2,791	1.15%
2018/09/14	5	35.70	5	36.15	36.40	0	2,698	0.00%
2018/09/13	25	36.60	14	36.40	36.75	11	2,680	0.41%
2018/09/12	2	35.78	1	36.40	36.10	1	2,597	0.04%
2018/09/10	1	34.35	0	0.00	33.95	1	2,706	0.04%
2018/09/06	10	35.13	0	0.00	34.70	10	2,879	0.35%
2018/09/05	5	35.20	0	0.00	35.20	5	3,147	0.16%
2018/09/04	1	34.85	0	0.00	34.85	1	3,190	0.03%
2018/08/31	3	35.60	0	0.00	35.70	3	3,245	0.09%
2018/08/30	5	36.45	0	0.00	35.80	5	3,273	0.15%
2018/08/29	2	35.80	0	0.00	35.80	2	3,298	0.06%
2018/08/24	5	36.20	0	0.00	36.15	5	3,567	0.14%
2018/08/23	7	36.56	7	36.48	37.40	0	3,634	0.00%
2018/08/22	1	34.15	0	0.00	34.30	1	3,572	0.03%
2018/08/21	0	0.00	2	34.28	34.75	-2	3,600	-0.06%
2018/08/16	0	0.00	5	35.30	35.20	-5	3,678	-0.14%
2018/08/14	5	36.80	0	0.00	36.95	5	3,765	0.13%
2018/08/13	0	0.00	1	37.10	36.75	-1	3,833	-0.03%
2018/08/07	0	0.00	1	38.10	38.10	-1	4,197	-0.02%
2018/08/01	0	0.00	10	37.90	38.40	-10	4,782	-0.21%
2018/07/30	10	38.70	0	0.00	38.25	10	4,957	0.20%
2018/07/27	1	38.00	3	37.90	38.20	-2	5,125	-0.04%
2018/07/26	1	38.80	10	36.76	38.50	-9	5,470	-0.16%
2018/07/25	10	36.25	0	0.00	36.85	10	5,771	0.17%
2018/07/23	1	35.15	0	0.00	34.90	1	6,309	0.02%
2018/07/16	0	0.00	1	38.95	38.70	-1	8,410	-0.01%
2018/07/10	1	38.55	1	38.90	38.50	0	9,545	0.00%
2018/07/09	0	0.00	1	39.50	39.25	-1	9,777	-0.01%
2018/07/02	1	39.20	0	0.00	39.15	1	12,173	0.01%
2018/06/22	0	0.00	20	40.45	40.35	-20	14,959	-0.13%
2018/06/21	0	0.00	5	40.75	40.70	-5	14,952	-0.03%
2018/06/20	20	41.03	0	0.00	41.05	20	14,944	0.13%
2018/06/19	10	42.74	7	42.15	41.90	3	14,860	0.02%
2018/06/15	17	41.80	0	0.00	41.35	17	14,688	0.12%
2018/06/14	11	42.91	10	43.18	41.80	1	14,634	0.01%
2018/06/13	14	43.03	71	43.20	43.00	-57	14,427	-0.40%
2018/06/12	16	40.70	0	0.00	40.55	16	14,155	0.11%
2018/06/06	0	0.00	2	41.80	41.70	-2	14,083	-0.01%
2018/06/05	0	0.00	4	41.91	41.50	-4	14,052	-0.03%
2018/06/04	17	42.05	2	42.03	41.65	15	13,996	0.11%
2018/06/01	8	40.64	6	40.51	41.45	2	13,910	0.01%
2018/05/31	2	40.55	1	40.00	40.00	1	13,811	0.01%
2018/05/30	1	40.95	20	40.80	40.80	-19	13,763	-0.14%
2018/05/28	12	41.08	9	40.79	41.50	3	13,860	0.02%
2018/05/23	4	42.48	2	41.65	41.65	2	14,037	0.01%
2018/05/22	2	42.50	0	0.00	42.60	2	14,005	0.01%
2018/05/18	7	41.38	6	41.82	41.95	1	13,920	0.01%
2018/05/17	75	41.16	0	0.00	41.00	75	13,925	0.54%
2018/05/16	0	0.00	1	41.75	41.55	-1	13,931	-0.01%
2018/05/15	6	42.25	8	42.62	41.90	-2	14,067	-0.01%
2018/05/14	5	39.40	0	0.00	39.85	5	13,964	0.04%
2018/05/11	8	39.94	0	0.00	39.20	8	14,013	0.06%
2018/05/10	10	39.70	1	40.00	39.05	9	14,003	0.06%
2018/05/09	5	41.26	4	41.33	40.50	1	13,898	0.01%
2018/05/08	5	39.60	3	39.47	39.35	2	13,790	0.01%
2018/05/07	6	39.76	0	0.00	39.50	6	13,729	0.04%
2018/05/03	6	38.66	10	38.70	38.85	-4	13,515	-0.03%
2018/05/02	4	41.19	9	42.42	40.35	-5	13,210	-0.04%
2018/04/30	15	44.30	15	45.03	44.80	0	12,872	0.00%
2018/04/27	12	43.40	3	43.50	43.95	9	12,666	0.07%
2018/04/26	13	45.15	12	46.53	42.60	1	12,442	0.01%
2018/04/25	3	47.63	5	47.95	47.30	-2	11,987	-0.02%
2018/04/24	35	50.46	14	50.52	48.55	21	11,725	0.18%
2018/04/23	13	46.56	2	47.48	50.00	11	10,956	0.10%
2018/04/20	3	46.63	2	46.60	45.75	1	10,518	0.01%
2018/04/19	5	45.80	29	46.25	45.75	-24	10,238	-0.23%
2018/04/18	1	46.10	11	45.57	45.05	-10	9,880	-0.10%
2018/04/17	33	44.78	4	44.76	44.20	29	9,674	0.30%
2018/04/16	4	43.63	2	44.25	43.30	2	9,341	0.02%
2018/04/13	1	43.00	5	43.28	42.70	-4	9,143	-0.04%
2018/04/12	12	45.64	14	44.97	45.00	-2	8,970	-0.02%
2018/04/11	18	45.86	21	45.61	45.75	-3	8,742	-0.03%
2018/04/10	9	45.32	33	45.19	45.80	-24	8,194	-0.29%
2018/04/09	28	42.34	19	43.07	44.30	9	7,423	0.12%
2018/04/03	4	40.19	54	39.97	40.30	-50	7,016	-0.71%
2018/04/02	16	40.10	1	40.40	39.00	15	6,619	0.23%
2018/03/31	27	38.76	32	39.54	39.70	-5	6,123	-0.08%
2018/03/30	11	36.29	40	36.33	37.00	-29	5,122	-0.57%
2018/03/29	10	33.95	31	33.86	33.65	-21	4,311	-0.49%
2018/03/27	1	30.60	1	30.60	30.70	0	3,733	0.00%
2018/03/14	0	0.00	18	29.73	29.85	-18	3,596	-0.50%
2018/03/13	1	29.70	7	29.70	29.70	-6	3,580	-0.17%
2018/03/12	0	0.00	20	29.65	29.50	-20	3,579	-0.56%
2018/03/09	0	0.00	4	30.00	30.00	-4	3,547	-0.11%
2018/03/07	0	0.00	2	29.70	29.85	-2	3,561	-0.06%
2018/03/06	5	30.30	0	0.00	30.10	5	3,560	0.14%
2018/03/05	8	30.74	5	30.60	30.10	3	3,595	0.08%
2018/03/02	9	31.21	2	31.40	31.15	7	3,556	0.20%
2018/02/27	6	31.40	3	31.25	31.20	3	3,427	0.09%
2018/02/23	18	31.82	15	31.69	31.45	3	3,335	0.09%
2018/02/09	5	29.80	0	0.00	29.80	5	3,090	0.16%
2018/02/08	1	30.00	0	0.00	29.90	1	3,086	0.03%
2018/02/07	30	30.85	41	30.81	30.40	-11	3,048	-0.36%
2018/02/06	21	30.20	5	29.95	29.65	16	2,875	0.56%
2018/02/05	8	30.70	6	31.20	30.85	2	2,706	0.07%
2018/02/02	12	31.03	25	30.85	30.75	-13	2,687	-0.48%
2018/01/30	1	29.55	0	0.00	29.60	1	2,567	0.04%
2018/01/26	0	0.00	3	30.20	30.40	-3	2,522	-0.12%
2018/01/25	3	29.90	0	0.00	29.90	3	2,572	0.12%
2018/01/23	10	29.85	2	29.70	29.75	8	2,470	0.32%
2018/01/22	1	29.65	0	0.00	29.55	1	2,418	0.04%
2018/01/19	1	29.10	0	0.00	29.00	1	2,351	0.04%
2018/01/16	4	28.18	4	28.35	28.50	0	2,388	0.00%
2018/01/12	0	0.00	4	29.00	29.10	-4	2,402	-0.17%
2018/01/10	10	29.04	10	28.90	28.90	0	2,392	0.00%
2018/01/08	5	29.17	5	29.72	29.65	0	2,358	0.00%
2018/01/02	2	28.45	0	0.00	28.70	2	2,234	0.09%