新光鋼 (2031)-永豐金-博愛券商分點個股進出

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

新光鋼

(2031)

可現股當沖

股價
60.6
漲跌
▲0.2
漲幅
+0.33%
成交量
543張
產業
上市鋼鐵類股▲0.72%
552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－永豐金-博愛券商分點個股進出

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

永豐金-博愛券商分點個股進出
永豐金-博愛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
2023/09/15	0	0.00	3	49.10	49.50	-3	1,982	-0.15%
2023/09/05	2	49.60	0	0.00	49.00	2	2,181	0.09%
2023/08/16	3	47.15	0	0.00	47.05	3	2,653	0.11%
2023/08/09	0	0.00	1	50.40	51.00	-1	2,751	-0.04%
2023/08/04	11	52.55	13	52.46	52.00	-2	2,689	-0.07%
2023/08/02	1	52.20	1	50.00	50.60	0	2,621	0.00%
2023/08/01	2	49.38	0	0.00	50.00	2	2,511	0.08%
2023/07/31	0	0.00	6	49.00	48.65	-6	2,473	-0.24%
2023/07/28	0	0.00	1	48.05	47.85	-1	2,428	-0.04%
2023/07/27	1	47.25	0	0.00	47.40	1	2,412	0.04%
2023/07/26	0	0.00	5	46.62	46.80	-5	2,434	-0.21%
2023/07/21	0	0.00	5	46.05	45.75	-5	2,584	-0.19%
2023/07/19	0	0.00	9	45.03	44.65	-9	3,110	-0.29%
2023/07/18	2	44.05	0	0.00	44.25	2	3,547	0.06%
2023/07/17	0	0.00	1	44.30	44.85	-1	3,713	-0.03%
2023/07/14	2	43.60	0	0.00	43.10	2	3,698	0.05%
2023/07/07	5	43.80	1	44.65	43.95	4	3,764	0.11%
2023/07/05	4	46.53	0	0.00	46.50	4	3,749	0.11%
2023/07/04	2	46.90	1	47.05	46.90	1	3,755	0.03%
2023/06/30	5	46.30	0	0.00	46.30	5	3,769	0.13%
2023/06/29	1	46.95	1	47.30	46.60	0	3,772	0.00%
2023/06/20	1	47.05	1	47.55	47.30	0	3,886	0.00%
2023/06/14	1	46.85	0	0.00	46.65	1	4,045	0.02%
2023/06/13	0	0.00	1	46.75	46.70	-1	4,041	-0.02%
2023/06/12	1	47.50	0	0.00	47.70	1	4,001	0.02%
2023/06/09	1	48.20	0	0.00	48.20	1	4,013	0.02%
2023/06/07	0	0.00	1	49.05	49.05	-1	3,985	-0.03%
2023/06/06	1	48.55	0	0.00	48.55	1	3,975	0.03%
2023/06/05	1	48.20	0	0.00	48.20	1	3,966	0.03%
2023/06/02	3	48.03	0	0.00	47.70	3	3,930	0.08%
2023/06/01	1	48.30	0	0.00	48.30	1	3,893	0.03%
2023/05/30	1	48.00	0	0.00	47.60	1	3,932	0.03%
2023/05/26	1	49.70	0	0.00	48.90	1	3,918	0.03%
2023/05/24	2	49.55	0	0.00	49.70	2	3,873	0.05%
2023/05/19	3	49.00	3	49.30	49.75	0	3,560	0.00%
2023/05/18	0	0.00	9	46.89	46.60	-9	3,388	-0.27%
2023/05/08	2	46.68	6	46.87	46.40	-4	3,357	-0.12%
2023/05/04	1	46.95	1	46.95	46.70	0	3,347	0.00%
2023/05/02	7	47.35	7	47.71	47.45	0	3,457	0.00%
2023/04/28	1	48.85	0	0.00	48.85	1	3,432	0.03%
2023/04/25	0	0.00	10	48.70	48.20	-10	3,305	-0.30%
2023/04/24	37	50.40	32	51.90	49.80	5	3,135	0.16%
2023/04/21	6	51.47	2	51.55	53.60	4	2,823	0.14%
2023/04/20	7	49.30	4	50.30	48.80	3	2,378	0.13%
2023/04/18	7	47.31	22	47.55	47.20	-15	2,214	-0.68%
2023/04/13	1	45.75	0	0.00	45.40	1	2,143	0.05%
2023/04/12	0	45.55	0	0.00	45.60	0	2,162	0.00%
2023/04/11	2	45.05	0	0.00	44.95	2	2,188	0.09%
2023/04/10	0	46.20	0	0.00	45.75	0	2,190	0.00%
2023/04/07	1	47.60	0	0.00	46.55	1	2,195	0.05%
2023/03/30	5	47.25	0	0.00	47.50	5	2,418	0.21%
2023/03/28	0	0.00	1	47.00	47.00	-1	2,514	-0.04%
2023/03/27	2	47.78	0	0.00	47.50	2	2,528	0.08%
2023/03/24	2	47.55	0	0.00	48.00	2	2,580	0.08%
2023/03/23	2	47.75	1	48.25	48.00	1	2,648	0.04%
2023/03/22	2	47.35	0	0.00	47.70	2	2,646	0.08%
2023/03/21	3	47.50	0	0.00	47.50	3	2,725	0.11%
2023/03/20	6	46.00	6	46.00	46.00	0	2,664	0.00%
2023/03/15	4	45.24	0	0.00	44.75	4	2,572	0.16%
2023/03/10	6	45.11	3	44.90	45.15	3	2,546	0.12%
2023/03/07	0	0.00	2	45.75	45.75	-2	2,547	-0.08%
2023/03/02	2	44.70	0	0.00	45.25	2	2,549	0.08%
2023/02/13	0	0.00	1	44.25	44.55	-1	2,638	-0.04%
2023/02/10	0	0.00	1	45.25	45.00	-1	2,609	-0.04%
2023/02/09	0	0.00	1	45.95	45.90	-1	2,581	-0.04%
2023/02/01	1	47.20	1	48.90	47.90	0	2,475	0.00%
2023/01/31	1	47.60	1	48.55	48.40	0	2,415	0.00%
2023/01/17	1	44.95	1	44.50	45.30	0	2,270	0.00%
2023/01/16	1	44.60	1	44.90	44.15	0	2,237	0.00%
2023/01/12	0	0.00	1	44.80	44.85	-1	2,243	-0.04%
2023/01/11	2	43.73	1	44.30	43.80	1	2,195	0.05%
2023/01/09	1	43.60	1	43.75	43.80	0	2,168	0.00%
2022/12/27	0	0.00	1	44.50	43.30	-1	2,072	-0.05%
2022/12/22	1	43.25	3	44.07	44.25	-2	1,970	-0.10%
2022/12/21	1	41.40	2	42.50	41.55	-1	1,821	-0.05%
2022/12/20	0	0.00	10	41.70	40.35	-10	1,741	-0.57%
2022/12/19	2	42.00	0	0.00	41.70	2	1,730	0.12%
2022/12/16	0	0.00	2	42.05	42.00	-2	1,698	-0.12%
2022/12/15	10	41.88	0	0.00	42.10	10	1,633	0.61%
2022/12/14	0	0.00	1	40.35	40.50	-1	1,535	-0.07%
2022/12/13	2	40.45	1	42.00	41.70	1	1,483	0.07%
2022/12/05	0	0.00	2	39.30	39.30	-2	1,372	-0.15%
2022/11/29	0	0.00	1	37.70	37.70	-1	1,505	-0.07%
2022/11/17	0	0.00	1	37.00	37.40	-1	1,480	-0.07%
2022/11/15	1	37.10	2	37.68	37.50	-1	1,428	-0.07%
2022/11/08	0	0.00	0.3	35.90	35.75	-0.3	1,401	-0.02%
2022/11/07	0	0.00	1	35.75	35.70	-1	1,487	-0.07%
2022/10/13	1	32.90	0	0.00	33.20	1	1,846	0.05%
2022/10/11	0	0.00	5	34.84	34.80	-5	1,885	-0.27%
2022/10/05	1	35.10	0	0.00	35.05	1	1,912	0.05%
2022/09/30	1	33.25	1	33.90	34.00	0	1,920	0.00%
2022/09/29	0.1	34.65	0	0.00	33.95	0.1	1,925	0.01%
2022/09/23	0.1	37.11	0	0.00	36.90	0.1	2,042	0.00%
2022/09/21	0	0.00	1	37.30	37.15	-1	2,072	-0.05%
2022/09/14	0	0.00	2	38.80	39.35	-2	2,165	-0.09%
2022/09/13	0	0.00	2	39.80	39.80	-2	2,205	-0.09%
2022/09/12	3	39.43	3	39.65	39.80	0	2,259	0.00%
2022/09/08	1.1	37.07	3	38.47	38.80	-1.9	2,242	-0.08%
2022/09/07	2	37.30	1	38.10	36.30	1	2,193	0.05%
2022/08/31	0	0.00	1	38.20	38.20	-1	2,193	-0.05%
2022/08/26	1	38.50	1	38.50	38.90	0	2,222	0.00%
2022/08/15	1	40.30	10	39.60	40.00	-9	2,319	-0.39%
2022/08/11	0	0.00	3	36.75	36.80	-3	2,251	-0.13%
2022/08/08	0	34.95	0	0.00	35.45	0	2,421	0.00%
2022/08/01	11	37.79	4	37.94	37.85	7	2,926	0.24%
2022/07/28	0	0.00	2	35.40	34.85	-2	2,938	-0.07%
2022/07/25	2	36.08	0	0.00	35.95	2	3,074	0.07%
2022/07/12	1	33.30	0	0.00	32.90	1	3,854	0.03%
2022/07/08	0	0.00	1	34.75	35.00	-1	4,425	-0.02%
2022/06/22	0	0.00	1	41.30	40.60	-1	5,704	-0.02%
2022/06/20	2	42.03	2	41.85	41.50	0	5,941	0.00%
2022/06/17	1	44.00	0	0.00	44.15	1	5,929	0.02%
2022/06/16	2	46.48	0	0.00	45.00	2	5,954	0.03%
2022/05/30	0.3	50.20	0	0.00	50.20	0.3	6,532	0.00%
2022/05/27	0	0.00	4	49.10	49.70	-4	6,570	-0.06%
2022/05/26	1	48.60	0	0.00	48.75	1	6,797	0.01%
2022/05/20	0	0.00	3	48.97	48.65	-3	6,929	-0.04%
2022/05/19	2	48.35	2	48.53	48.30	0	7,060	0.00%
2022/05/17	50	49.13	0	0.00	48.95	50	6,988	0.72%
2022/05/16	3	49.23	0	0.00	48.90	3	6,957	0.04%
2022/05/13	0	0.00	50	49.88	49.70	-50	6,918	-0.72%
2022/05/12	4	51.13	2	51.75	50.00	2	6,906	0.03%
2022/05/11	2	53.35	2	52.60	52.40	0	6,732	0.00%
2022/05/10	12	56.88	0	0.00	57.10	12	6,590	0.18%
2022/05/05	6	62.08	5	62.80	62.40	1	6,448	0.02%
2022/05/04	7	61.90	1	62.30	62.00	6	6,383	0.09%
2022/04/28	7	64.41	1	64.30	64.20	6	6,285	0.10%
2022/04/27	0	0.00	0.1	65.20	65.00	-0.1	6,252	0.00%
2022/04/26	7	65.79	8	65.90	65.10	-1	6,193	-0.02%
2022/04/22	8	70.23	4	69.70	69.40	4	5,992	0.07%
2022/04/21	1	70.00	39	69.89	69.50	-38	5,952	-0.64%
2022/04/20	2	70.10	11	70.73	71.40	-9	5,912	-0.15%
2022/04/18	1	73.00	1	72.90	72.90	0	5,664	0.00%
2022/04/15	11	75.92	8	76.80	75.50	3	5,535	0.05%
2022/04/14	8	72.88	14	74.14	74.80	-6	5,271	-0.11%
2022/04/13	2	71.80	2	71.50	71.20	0	4,961	0.00%
2022/04/12	1	70.10	1	70.80	70.70	0	4,847	0.00%
2022/04/11	2	70.00	0	0.00	69.80	2	4,768	0.04%
2022/04/08	1	69.10	0	0.00	69.20	1	4,625	0.02%
2022/04/07	8	70.83	7	69.23	67.90	1	4,547	0.02%
2022/04/06	8	70.85	2	71.20	70.80	6	4,326	0.14%
2022/04/01	3	69.37	0	0.00	69.50	3	4,057	0.07%
2022/03/29	0	0.00	1	66.50	66.00	-1	3,843	-0.03%
2022/03/28	4	66.78	1	66.80	67.90	3	3,778	0.08%
2022/03/25	2	67.35	4	67.50	68.00	-2	3,716	-0.05%
2022/03/24	2	66.40	0	0.00	66.00	2	3,626	0.06%
2022/03/23	35	65.20	16	64.90	65.30	19	3,518	0.54%
2022/03/22	16	63.97	6	64.33	64.10	10	3,412	0.29%
2022/03/21	1	63.40	1	63.30	63.30	0	3,357	0.00%
2022/03/18	1	61.90	1	62.30	62.00	0	3,338	0.00%
2022/03/17	1	62.30	1	62.70	62.40	0	3,326	0.00%
2022/03/16	2	63.60	2	62.50	62.30	0	3,272	0.00%
2022/03/15	6	63.60	1	64.50	64.20	5	3,223	0.16%
2022/03/14	1	64.50	2	65.60	66.20	-1	3,167	-0.03%
2022/03/11	0	0.00	3	63.97	63.80	-3	3,076	-0.10%
2022/03/10	1	62.00	2	62.70	62.70	-1	3,000	-0.03%
2022/03/09	1	60.00	6	60.82	61.70	-5	2,973	-0.17%
2022/03/08	7	60.30	2	60.25	59.50	5	2,944	0.17%
2022/03/07	1	62.80	2	62.20	62.10	-1	2,860	-0.03%
2022/03/03	0	0.00	21	62.61	63.00	-21	2,793	-0.75%
2022/03/02	4	63.38	7	62.91	62.70	-3	2,778	-0.11%
2022/03/01	26	63.55	56	63.33	63.00	-30	2,739	-1.09%
2022/02/25	5	60.22	19	61.32	62.00	-14	2,577	-0.54%
2022/02/24	3	59.17	4	59.33	59.40	-1	2,513	-0.04%
2022/02/23	1	59.30	1	59.70	59.80	0	2,470	0.00%
2022/02/22	25	59.69	4	59.30	59.50	21	2,466	0.85%
2022/02/21	54	60.93	2	61.95	60.30	52	2,430	2.14%
2022/02/18	1	58.50	12	58.88	58.90	-11	2,301	-0.48%
2022/02/17	0	0.00	1	58.40	57.50	-1	2,279	-0.04%
2022/02/16	1	58.40	1	58.10	57.80	0	2,322	0.00%
2022/02/15	5	58.10	0	0.00	58.10	5	2,323	0.22%
2022/02/14	2	58.30	5	58.78	58.90	-3	2,375	-0.13%
2022/02/11	1	57.80	1	58.00	58.00	0	2,304	0.00%
2022/02/10	0	0.00	1	57.90	58.10	-1	2,341	-0.04%
2022/02/08	1	54.90	0	0.00	56.40	1	2,451	0.04%
2022/02/07	0	0.00	1	55.40	55.50	-1	2,474	-0.04%
2022/01/26	1	51.80	1	52.10	52.20	0	2,514	0.00%
2022/01/25	1	52.20	1	51.70	51.90	0	2,543	0.00%
2022/01/24	1	52.10	1	52.70	52.80	0	2,561	0.00%
2022/01/21	1	54.10	1	53.40	53.40	0	2,602	0.00%
2022/01/20	1	53.60	1	54.30	54.30	0	2,638	0.00%
2022/01/19	1	54.00	2	53.70	53.70	-1	2,646	-0.04%
2022/01/14	1	54.80	0	0.00	54.20	1	2,793	0.04%
2022/01/13	1	54.90	0	0.00	55.20	1	2,814	0.04%
2022/01/12	0	0.00	1	54.60	54.70	-1	2,807	-0.04%
2022/01/10	1	56.70	0	0.00	56.00	1	2,792	0.04%
2022/01/07	1	56.90	1	57.20	56.70	0	2,784	0.00%
2022/01/06	1	57.20	0	0.00	57.30	1	2,807	0.04%
2022/01/05	0	0.00	1	57.60	57.50	-1	2,846	-0.04%
2022/01/04	2	57.40	0	0.00	57.50	2	2,874	0.07%
2022/01/03	0	0.00	2	57.55	57.50	-2	2,898	-0.07%
2021/12/30	3	58.20	0	0.00	58.20	3	2,921	0.10%
2021/12/29	0	0.00	1	58.40	58.70	-1	2,942	-0.03%
2021/12/23	2	60.25	20	60.35	60.00	-18	3,119	-0.58%
2021/12/21	11	59.27	0	0.00	59.90	11	3,097	0.36%
2021/12/20	10	59.75	0	0.00	60.00	10	3,082	0.32%
2021/12/17	0	0.00	144	59.11	58.80	-144	3,019	-4.77%	大賣/鉅額交易
2021/12/16	11	57.52	4	57.10	57.30	7	2,938	0.24%
2021/12/15	12	57.20	1	57.00	57.00	11	2,979	0.37%
2021/12/14	38	57.41	3	57.87	56.80	35	3,001	1.17%
2021/12/13	5	58.10	1	58.70	58.60	4	2,981	0.13%
2021/12/10	24	57.65	1	57.50	57.50	23	2,985	0.77%
2021/12/09	19	58.27	4	57.83	57.80	15	3,034	0.49%
2021/12/08	43	59.07	3	58.70	58.70	40	3,077	1.30%
2021/12/07	2	57.60	6	58.45	58.50	-4	3,081	-0.13%
2021/12/06	1	57.40	0	0.00	57.30	1	3,082	0.03%
2021/12/02	2	56.75	1	57.10	57.30	1	3,147	0.03%
2021/12/01	1	56.80	1	57.10	57.00	0	3,181	0.00%
2021/11/30	1	57.00	1	57.30	57.30	0	3,231	0.00%
2021/11/29	0	0.00	1	56.80	56.80	-1	3,269	-0.03%
2021/11/25	0	0.00	5	59.46	59.00	-5	3,404	-0.15%
2021/11/24	0	0.00	1	58.90	58.80	-1	3,404	-0.03%
2021/11/23	2	57.45	2	57.50	57.10	0	3,361	0.00%
2021/11/22	1	55.60	0	0.00	56.60	1	3,586	0.03%
2021/11/19	2	56.50	2	56.10	56.10	0	3,630	0.00%
2021/11/18	1	56.60	4	56.75	56.70	-3	3,716	-0.08%
2021/11/17	0	0.00	1	56.90	57.10	-1	3,795	-0.03%
2021/11/16	2	56.60	1	56.20	56.20	1	3,824	0.03%
2021/11/15	2	58.30	9	56.82	56.80	-7	3,881	-0.18%
2021/11/12	8	58.83	3	58.43	58.30	5	3,955	0.13%
2021/11/11	3	58.23	9	59.77	58.70	-6	4,057	-0.15%
2021/11/10	5	59.02	1	58.90	58.60	4	4,129	0.10%
2021/11/09	2	59.30	1	59.70	59.50	1	4,171	0.02%
2021/11/08	5	60.34	0	0.00	60.00	5	4,194	0.12%
2021/11/05	2	58.45	1	58.30	58.50	1	4,137	0.02%
2021/11/04	2	59.65	2	58.50	58.50	0	4,210	0.00%
2021/11/03	2	58.15	5	59.24	59.40	-3	4,313	-0.07%
2021/11/02	1	58.30	3	58.27	57.60	-2	4,284	-0.05%
2021/11/01	1	58.20	1	58.20	58.20	0	4,327	0.00%
2021/10/29	2	58.10	2	58.30	58.20	0	4,348	0.00%
2021/10/28	3	59.07	0	0.00	59.00	3	4,363	0.07%
2021/10/27	0	0.00	2	58.00	57.80	-2	4,438	-0.05%
2021/10/25	2	55.50	4	56.30	56.80	-2	4,777	-0.04%
2021/10/22	4	56.63	2	55.20	55.20	2	4,893	0.04%
2021/10/21	2	58.20	6	58.10	58.20	-4	4,935	-0.08%
2021/10/19	0	0.00	5	56.84	57.20	-5	5,203	-0.10%
2021/10/18	1	56.40	1	56.60	56.70	0	5,351	0.00%
2021/10/15	5	56.98	0	0.00	57.30	5	5,593	0.09%
2021/10/14	1	56.10	0	0.00	56.70	1	5,959	0.02%
2021/10/13	2	55.80	1	55.70	55.10	1	6,355	0.02%
2021/10/12	2	57.75	5	56.28	56.30	-3	6,482	-0.05%
2021/10/08	2	57.60	5	58.34	57.20	-3	6,758	-0.04%
2021/10/06	1	58.10	0	0.00	57.60	1	7,411	0.01%
2021/10/05	7	57.24	11	58.05	58.60	-4	7,686	-0.05%
2021/10/04	3	58.57	6	56.85	56.80	-3	7,883	-0.04%
2021/10/01	5	60.98	25	61.96	59.50	-20	8,220	-0.24%
2021/09/30	2	62.00	1	62.40	63.00	1	8,743	0.01%
2021/09/29	3	60.80	3	60.90	60.70	0	9,439	0.00%
2021/09/28	1	61.90	1	61.50	61.50	0	10,946	0.00%
2021/09/27	0	0.00	1	62.90	62.50	-1	11,719	-0.01%
2021/09/24	2	62.40	1	63.40	62.00	1	12,376	0.01%
2021/09/23	4	62.33	2	62.25	62.00	2	13,703	0.01%
2021/09/22	1	63.00	3	62.50	62.20	-2	14,889	-0.01%
2021/09/17	1	64.30	1	64.30	65.00	0	15,482	0.00%
2021/09/16	1	65.40	1	64.40	64.30	0	15,766	0.00%
2021/09/15	2	64.45	3	65.10	65.00	-1	16,031	-0.01%
2021/09/14	2	65.60	7	65.53	65.00	-5	16,733	-0.03%
2021/09/13	0	0.00	1	66.80	66.80	-1	17,518	-0.01%
2021/09/10	3	65.60	3	66.10	66.10	0	17,588	0.00%
2021/09/08	1	64.40	0	0.00	64.20	1	17,830	0.01%
2021/09/07	2	65.95	5	65.40	65.40	-3	17,941	-0.02%
2021/09/06	5	67.14	2	67.40	66.30	3	18,054	0.02%
2021/09/03	1	68.20	1	67.90	66.80	0	18,234	0.00%
2021/09/02	2	68.70	11	68.10	67.60	-9	18,385	-0.05%
2021/09/01	1	69.70	0	0.00	69.40	1	18,473	0.01%
2021/08/31	10	71.04	0	0.00	70.30	10	18,592	0.05%
2021/08/30	1	69.50	4	69.55	69.60	-3	18,777	-0.02%
2021/08/27	1	69.10	0	0.00	69.10	1	19,012	0.01%
2021/08/26	8	70.13	2	69.55	69.00	6	19,337	0.03%
2021/08/25	1	65.50	2	67.05	67.10	-1	19,534	-0.01%
2021/08/24	2	65.20	3	66.37	66.30	-1	19,780	-0.01%
2021/08/23	1	65.50	2	66.00	65.80	-1	20,561	0.00%
2021/08/20	2	62.05	0	0.00	63.20	2	21,093	0.01%
2021/08/19	2	64.45	3	63.20	63.20	-1	21,520	0.00%
2021/08/18	1	64.40	6	65.42	67.00	-5	21,600	-0.02%
2021/08/17	11	67.11	14	64.71	64.50	-3	21,796	-0.01%
2021/08/16	11	68.82	7	68.97	68.40	4	22,036	0.02%
2021/08/13	1	72.60	1	73.00	72.20	0	22,349	0.00%
2021/08/12	2	72.25	1	73.70	74.10	1	22,842	0.00%
2021/08/11	0	0.00	4	71.80	71.50	-4	23,280	-0.02%
2021/08/10	3.1	74.03	3	72.97	72.50	0.1	23,465	0.00%
2021/08/09	10	75.32	2	76.25	75.80	8	23,677	0.03%
2021/08/06	2	74.80	0	0.00	73.70	2	23,956	0.01%
2021/08/05	2	74.20	12	74.06	74.20	-10	24,359	-0.04%
2021/08/04	0	0.00	12	75.81	76.10	-12	24,634	-0.05%
2021/08/03	4	76.95	1	76.80	76.80	3	25,439	0.01%
2021/08/02	9	76.82	1	77.50	77.50	8	26,084	0.03%
2021/07/30	15	76.82	7	76.84	75.80	8	26,449	0.03%
2021/07/29	2	74.10	0	0.00	75.00	2	27,183	0.01%
2021/07/28	2	71.70	4	73.45	72.50	-2	27,871	-0.01%
2021/07/27	3	72.83	2	72.55	72.10	1	28,415	0.00%
2021/07/26	11	75.56	6	75.48	74.70	5	29,154	0.02%
2021/07/23	0	0.00	19	74.30	73.80	-19	29,831	-0.06%
2021/07/22	4	72.15	2	70.60	71.70	2	30,155	0.01%
2021/07/21	0	0.00	2	78.35	73.30	-2	30,639	-0.01%
2021/07/20	10	77.39	15	78.09	76.80	-5	30,768	-0.02%
2021/07/19	9	76.54	110	75.13	79.40	-101	30,883	-0.33%	大賣/鉅額交易
2021/07/16	6	73.50	12	74.04	74.00	-6	31,277	-0.02%
2021/07/15	9	73.43	14	74.00	74.80	-5	31,829	-0.02%
2021/07/14	50	73.88	22	71.59	72.00	28	31,954	0.09%
2021/07/13	7	77.81	3	76.33	75.60	4	32,305	0.01%
2021/07/12	90	84.62	4	83.80	81.20	86	32,626	0.26%
2021/07/09	3	82.63	52	82.34	81.10	-49	33,246	-0.15%
2021/07/08	9	83.51	8	84.06	83.60	1	34,034	0.00%
2021/07/07	14	84.58	7	84.63	84.00	7	33,763	0.02%
2021/07/06	74	88.63	60	87.43	87.80	14	33,327	0.04%
2021/07/05	77	89.98	33	88.80	85.80	44	32,680	0.13%
2021/07/02	7	82.13	38	85.53	86.60	-31	31,335	-0.10%
2021/07/01	67	80.68	30	78.44	78.80	37	30,621	0.12%
2021/06/30	105	82.17	63	84.33	79.80	42	30,088	0.14%	大買/
2021/06/29	36	78.05	35	78.98	80.20	1	28,815	0.00%
2021/06/28	24	68.85	15	72.73	74.30	9	27,622	0.03%
2021/06/25	30	69.11	33	67.66	67.60	-3	26,994	-0.01%
2021/06/24	22	66.93	13	67.85	66.80	9	26,720	0.03%
2021/06/23	36	68.90	22	68.77	65.60	14	26,441	0.05%
2021/06/22	31	66.42	28	69.15	69.50	3	25,722	0.01%
2021/06/21	0	0.00	5	63.86	63.20	-5	24,893	-0.02%
2021/06/18	0	0.00	24	64.65	64.30	-24	24,773	-0.10%
2021/06/17	5	64.60	7	64.76	64.70	-2	24,687	-0.01%
2021/06/16	17	65.48	14	64.65	64.30	3	24,501	0.01%
2021/06/15	0	0.00	18	65.06	65.80	-18	24,374	-0.07%
2021/06/11	49	64.70	3	65.43	64.10	46	24,239	0.19%
2021/06/09	38	64.81	21	63.55	63.60	17	23,966	0.07%
2021/06/08	3	66.00	0	0.00	65.50	3	23,840	0.01%
2021/06/07	13	65.55	20	66.33	65.20	-7	23,766	-0.03%
2021/06/04	7	66.83	9	67.18	66.30	-2	23,647	-0.01%
2021/06/03	54	66.70	60	66.83	66.70	-6	23,600	-0.03%
2021/06/02	59	66.90	56	66.83	67.00	3	23,249	0.01%
2021/06/01	0	0.00	14	64.36	65.60	-14	22,815	-0.06%
2021/05/31	95	67.47	76	67.02	64.20	19	22,585	0.08%
2021/05/28	47	62.76	57	63.31	64.40	-10	21,715	-0.05%
2021/05/27	34	58.81	5	60.14	58.60	29	21,116	0.14%
2021/05/26	3	56.80	3	55.90	57.80	0	20,697	0.00%
2021/05/25	23	55.87	32	56.70	56.80	-9	20,585	-0.04%
2021/05/24	26	59.26	20	59.21	58.80	6	20,330	0.03%
2021/05/21	14	59.29	48	59.75	60.70	-34	20,101	-0.17%
2021/05/20	50	58.70	15	62.05	57.20	35	19,706	0.18%
2021/05/19	11	57.27	41	59.84	61.70	-30	19,174	-0.16%
2021/05/18	0	0.00	32	54.94	56.10	-32	18,723	-0.17%
2021/05/17	30	52.21	5	54.08	51.00	25	18,450	0.14%
2021/05/14	11	56.53	8	58.83	56.60	3	18,170	0.02%
2021/05/13	48	59.75	18	61.58	60.20	30	17,761	0.17%
2021/05/12	38	66.46	13	68.30	65.10	25	17,309	0.14%
2021/05/11	47	76.89	41	75.90	72.30	6	16,971	0.04%
2021/05/10	26	79.30	22	79.14	80.20	4	16,146	0.02%
2021/05/07	4	73.20	9	75.00	75.80	-5	15,440	-0.03%
2021/05/06	40	76.94	29	74.86	73.90	11	14,956	0.07%
2021/05/05	17	72.95	26	73.10	74.60	-9	13,962	-0.06%
2021/05/04	17	67.19	21	68.35	69.30	-4	13,185	-0.03%
2021/05/03	47	81.17	34	75.27	72.60	13	12,523	0.10%
2021/04/29	31	75.46	34	79.53	80.50	-3	11,674	-0.03%
2021/04/28	10	71.41	7	71.53	73.20	3	10,831	0.03%
2021/04/27	45	69.07	42	70.49	70.60	3	10,422	0.03%
2021/04/26	12	62.49	18	63.97	66.50	-6	9,804	-0.06%
2021/04/23	10	59.99	16	59.75	60.50	-6	9,449	-0.06%
2021/04/22	45	62.26	63	61.95	59.30	-18	9,050	-0.20%
2021/04/21	42	57.59	122	58.74	58.90	-80	8,305	-0.96%	大賣/
2021/04/20	86	53.33	118	55.13	56.70	-32	7,636	-0.42%	大賣/
2021/04/19	94	55.65	62	55.26	55.00	32	7,276	0.44%
2021/04/16	90	53.69	17	53.42	53.00	73	6,608	1.10%
2021/04/15	82	49.54	63	49.64	52.00	19	5,951	0.32%
2021/04/14	23	47.17	8	48.43	48.00	15	5,075	0.30%
2021/04/12	12	45.01	10	44.40	44.60	2	4,101	0.05%
2021/04/09	9	42.96	4	43.18	43.30	5	3,980	0.13%
2021/04/08	4	44.30	0	0.00	44.50	4	3,910	0.10%
2021/04/07	1	41.80	0	0.00	42.00	1	3,813	0.03%
2021/04/06	2	41.60	7	41.81	41.95	-5	3,846	-0.13%
2021/04/01	0	0.00	8	40.09	40.45	-8	3,714	-0.22%
2021/03/29	0	40.68	0	0.00	39.35	0	3,761	0.00%
2021/03/25	0	0.00	2	39.30	39.25	-2	4,384	-0.05%
2021/03/24	2	38.90	0	0.00	38.80	2	4,457	0.04%
2021/03/22	0	0.00	6	39.40	39.50	-6	4,477	-0.13%
2021/03/19	8	39.24	1	38.95	39.05	7	4,517	0.15%
2021/03/18	0	0.00	2	39.90	39.35	-2	4,556	-0.04%
2021/03/17	0	0.00	94	39.41	39.30	-94	4,842	-1.94%
2021/03/16	15	39.64	0	0.00	38.95	15	5,185	0.29%
2021/03/15	1	40.15	14	40.60	40.80	-13	5,090	-0.26%
2021/03/12	2	39.80	27	40.05	40.00	-25	5,093	-0.49%
2021/03/11	37	40.81	0	0.00	39.95	37	5,153	0.72%
2021/03/10	0	0.00	19	40.62	41.15	-19	5,110	-0.37%
2021/03/09	266	40.19	184	39.38	39.40	82	4,971	1.65%	大買/大賣/
2021/03/08	9	39.22	3	39.05	39.20	6	4,807	0.12%
2021/03/05	12	38.99	2	39.70	38.85	10	4,875	0.21%
2021/03/04	2	39.88	11	39.78	39.65	-9	4,933	-0.18%
2021/03/03	2	39.15	2	39.05	39.15	0	4,974	0.00%
2021/03/02	9	38.89	0	0.00	38.55	9	5,172	0.17%
2021/02/26	6	39.33	6	40.00	39.30	0	5,475	0.00%
2021/02/25	1	39.65	3	39.62	39.70	-2	5,626	-0.04%
2021/02/24	7	39.33	0	0.00	38.80	7	5,682	0.12%
2021/02/23	0	0.00	12	40.13	39.80	-12	5,640	-0.21%
2021/02/22	2	39.03	1	39.45	39.00	1	5,517	0.02%
2021/02/18	1	37.80	3	37.88	37.85	-2	5,430	-0.04%
2021/02/17	2	36.38	1	36.50	36.40	1	5,390	0.02%
2021/02/01	0	0.00	1	33.80	33.70	-1	5,460	-0.02%
2021/01/28	0	0.00	1	34.40	34.50	-1	5,419	-0.02%
2021/01/20	2	34.45	0	0.00	34.10	2	5,396	0.04%
2021/01/19	1	35.60	1	35.90	35.85	0	5,413	0.00%
2021/01/18	1	34.50	3	34.98	35.95	-2	5,390	-0.04%
2021/01/15	1	35.10	1	36.30	35.05	0	5,355	0.00%
2021/01/14	3	35.97	12	36.10	36.10	-9	5,286	-0.17%
2021/01/13	1	36.55	0	0.00	36.65	1	5,201	0.02%
2021/01/12	1	37.65	0	0.00	37.00	1	5,156	0.02%
2021/01/11	6	38.78	1	39.05	38.65	5	5,091	0.10%
2021/01/08	1	38.90	1	39.75	38.90	0	5,080	0.00%
2021/01/07	4	39.35	3	39.67	39.40	1	5,063	0.02%
2021/01/06	6	39.54	0	0.00	39.35	6	5,041	0.12%
2021/01/05	4	39.98	11	40.55	40.70	-7	4,969	-0.14%
2020/12/31	5	39.50	1	39.70	39.45	4	4,881	0.08%
2020/12/30	4	40.54	1	40.85	39.70	3	4,898	0.06%
2020/12/29	1	40.00	11	40.32	39.80	-10	4,849	-0.21%
2020/12/25	0	0.00	11	39.18	39.15	-11	4,718	-0.23%
2020/12/24	11	39.09	0	0.00	38.90	11	4,704	0.23%
2020/12/23	12	39.41	2	39.53	39.70	10	4,672	0.21%
2020/12/22	10	41.30	13	40.47	40.30	-3	4,695	-0.06%
2020/12/21	24	40.17	28	40.70	40.75	-4	4,377	-0.09%
2020/12/18	0	0.00	12	39.31	39.10	-12	4,170	-0.29%
2020/12/16	0	0.00	1	38.30	38.20	-1	4,175	-0.02%
2020/12/15	5	38.50	5	39.20	37.90	0	4,254	0.00%
2020/12/14	2	38.43	1	38.05	38.55	1	4,332	0.02%
2020/12/11	29	41.17	1	41.50	38.70	28	4,395	0.64%
2020/12/10	2	40.30	13	40.06	41.00	-11	4,124	-0.27%
2020/12/09	5	37.60	0	0.00	37.80	5	3,814	0.13%
2020/12/04	1	38.25	1	38.65	38.80	0	4,018	0.00%
2020/12/01	0	0.00	20	37.85	37.60	-20	4,159	-0.48%
2020/11/30	1	39.00	0	0.00	38.85	1	4,119	0.02%
2020/11/27	0	0.00	1	38.70	38.70	-1	4,081	-0.02%
2020/11/26	1	38.05	15	38.61	38.45	-14	3,993	-0.35%
2020/11/25	13	37.52	13	37.48	36.85	0	3,842	0.00%
2020/11/24	0	0.00	5	34.90	35.15	-5	3,510	-0.14%
2020/11/20	0	0.00	5	33.00	32.90	-5	3,234	-0.15%
2020/11/18	0	0.00	1	32.55	32.20	-1	3,217	-0.03%
2020/11/17	5	32.30	5	32.11	32.05	0	3,231	0.00%
2020/11/16	2	32.18	0	0.00	32.25	2	3,263	0.06%
2020/11/13	0	0.00	6	32.53	32.80	-6	3,252	-0.18%
2020/11/12	6	31.93	1	33.45	31.95	5	3,257	0.15%
2020/11/11	0	0.00	7	32.69	32.90	-7	3,205	-0.22%
2020/11/05	5	31.75	5	32.25	31.70	0	3,346	0.00%
2020/10/30	5	31.40	0	0.00	31.40	5	3,412	0.15%
2020/10/29	0	0.00	3	32.15	32.20	-3	3,392	-0.09%
2020/10/28	7	32.59	5	33.10	32.65	2	3,371	0.06%
2020/10/27	1	32.00	6	32.19	32.70	-5	3,335	-0.15%
2020/10/22	1	30.65	1	31.15	30.30	0	3,270	0.00%
2020/10/21	0	0.00	2	31.08	31.15	-2	3,247	-0.06%
2020/10/16	5	31.25	6	31.35	30.90	-1	3,292	-0.03%
2020/10/15	6	32.47	12	32.07	31.95	-6	3,264	-0.18%
2020/10/14	0	0.00	8	32.83	32.50	-8	3,245	-0.25%
2020/10/13	2	32.78	17	32.36	32.50	-15	3,236	-0.46%
2020/10/12	3	33.00	16	33.00	32.75	-13	3,232	-0.40%
2020/10/08	8	32.54	0	0.00	32.35	8	3,208	0.25%
2020/10/07	20	32.74	0	0.00	32.60	20	3,196	0.63%
2020/10/06	10	32.00	0	0.00	32.50	10	3,159	0.32%
2020/09/28	1	30.65	0	0.00	30.60	1	3,091	0.03%
2020/09/25	7	30.01	0	0.00	30.45	7	3,080	0.23%
2020/09/24	4	31.15	2	30.80	30.65	2	2,972	0.07%
2020/09/23	7	32.41	3	32.25	32.25	4	2,879	0.14%
2020/09/22	5	31.90	5	32.80	32.70	0	2,823	0.00%
2020/09/21	2	33.30	0	0.00	33.25	2	2,760	0.07%
2020/09/18	6	34.08	0	0.00	34.35	6	2,708	0.22%
2020/09/17	2	33.50	0	0.00	34.45	2	2,603	0.08%
2020/09/16	0	0.00	6	33.22	33.30	-6	2,459	-0.24%
2020/09/14	0	0.00	5	32.05	31.95	-5	2,295	-0.22%
2020/09/11	12	32.30	16	33.27	32.15	-4	2,227	-0.18%
2020/09/09	3	30.60	1	31.55	31.95	2	1,909	0.10%
2020/09/08	2	31.25	2	31.95	31.25	0	1,870	0.00%
2020/09/07	0	0.00	4	33.68	32.80	-4	1,799	-0.22%
2020/09/03	0	0.00	1	31.00	30.70	-1	1,575	-0.06%
2020/09/02	10	30.40	0	0.00	31.00	10	1,534	0.65%
2020/08/31	2	29.88	5	29.90	29.85	-3	1,474	-0.20%
2020/08/27	5	29.25	5	29.90	29.05	0	1,410	0.00%
2020/08/26	2	29.05	0	0.00	29.05	2	1,347	0.15%
2020/08/19	0	0.00	3	29.17	28.75	-3	1,286	-0.23%
2020/08/18	5	29.25	0	0.00	29.15	5	1,266	0.39%
2020/08/14	0	0.00	3	29.65	29.70	-3	1,218	-0.25%
2020/08/12	0	0.00	5	29.40	29.15	-5	1,174	-0.43%
2020/08/11	3	29.80	1	29.70	29.80	2	1,135	0.18%
2020/08/10	3	27.82	12	28.95	29.40	-9	981	-0.92%
2020/08/07	5	26.80	0	0.00	26.75	5	887	0.56%
2020/07/31	0	0.00	1	26.30	26.65	-1	876	-0.11%
2020/07/30	1	26.80	0	0.00	26.85	1	889	0.11%
2020/07/29	0	0.00	2	25.10	25.95	-2	899	-0.22%
2020/07/27	0	0.00	81	25.96	25.80	-81	882	-9.18%
2020/07/24	80	26.82	0	0.00	26.40	80	875	9.14%
2020/07/22	0	0.00	3	25.70	25.60	-3	833	-0.36%
2020/07/14	0	0.00	16	24.70	24.55	-16	801	-2.00%
2020/07/10	1	25.00	0	0.00	24.95	1	793	0.13%
2020/07/07	1	25.00	0	0.00	25.20	1	791	0.13%
2020/07/06	1	25.20	0	0.00	25.30	1	798	0.13%
2020/06/17	0	0.00	1	25.60	25.80	-1	948	-0.11%
2020/06/10	1	26.80	0	0.00	26.80	1	1,157	0.09%
2020/05/14	0.5	23.85	0	0.00	23.85	0.5	1,179	0.04%
2020/04/24	0.1	22.15	0	0.00	22.00	0.1	1,238	0.01%
2020/04/15	0	0.00	12	23.15	23.20	-12	1,395	-0.86%
2020/04/07	0	21.80	0	0.00	21.45	0	1,459	0.00%
2020/03/20	0	0.00	1	18.80	18.85	-1	1,484	-0.07%
2020/03/19	0	0.00	22	17.60	17.15	-22	1,537	-1.43%
2020/03/18	10	20.75	0	0.00	19.00	10	1,500	0.67%
2020/03/17	4	20.98	3	20.90	20.90	1	1,456	0.07%
2020/03/13	0	0.00	20	24.05	24.10	-20	1,365	-1.46%
2020/02/27	5	29.35	5	30.30	29.25	0	1,266	0.00%
2020/02/25	0.1	29.50	0	0.00	29.50	0.1	1,245	0.01%
2020/02/21	0.1	30.20	0	0.00	30.20	0.1	1,240	0.01%
2020/02/11	1	29.20	0	0.00	29.30	1	1,236	0.08%
2020/02/07	5	29.80	0	0.00	29.55	5	1,225	0.41%
2020/01/13	0	0.00	13	32.90	32.10	-13	1,034	-1.26%
2019/12/17	1	30.80	0	0.00	31.05	1	710	0.14%
2019/12/16	0	0.00	2	30.80	30.90	-2	674	-0.30%
2019/12/13	0.5	29.65	3	29.80	29.80	-2.5	614	-0.41%
2019/12/12	0.1	28.65	0	0.00	28.60	0.1	563	0.02%
2019/11/14	0	0.00	1	27.25	27.30	-1	653	-0.15%
2019/10/04	0	0.00	4	28.28	28.20	-4	972	-0.41%
2019/10/01	0	0.00	1	29.15	28.80	-1	984	-0.10%
2019/09/03	0	0.00	2	27.50	27.80	-2	937	-0.21%
2019/09/02	2	27.45	0	0.00	27.50	2	931	0.21%
2019/08/20	1	26.50	5	26.72	26.75	-4	948	-0.42%
2019/08/15	2	26.60	0	0.00	26.50	2	918	0.22%
2019/08/13	8	28.34	0	0.00	28.35	8	890	0.90%
2019/08/08	0	0.00	5	28.99	29.00	-5	885	-0.56%
2019/08/05	3	29.35	0	0.00	29.05	3	898	0.33%
2019/05/30	2	30.85	0	0.00	30.90	2	1,252	0.16%
2019/05/29	3	31.10	1	31.40	31.10	2	1,283	0.16%
2019/05/28	0	0.00	2	31.00	31.90	-2	1,287	-0.16%
2019/05/22	5	31.15	0	0.00	30.95	5	1,355	0.37%
2019/05/20	0	0.00	1	31.05	30.70	-1	1,438	-0.07%
2019/05/17	1	29.95	0	0.00	29.90	1	1,428	0.07%
2019/05/16	1	29.50	0	0.00	29.90	1	1,444	0.07%
2019/05/09	0	0.00	1	30.30	30.25	-1	1,560	-0.06%
2019/04/26	0	0.00	6	30.13	30.15	-6	1,747	-0.34%
2019/04/25	3	30.42	0	0.00	30.40	3	1,743	0.17%
2019/04/18	4	30.50	1	30.50	30.50	3	1,782	0.17%
2019/04/16	1	30.80	1	30.85	30.90	0	1,793	0.00%
2019/04/11	0	0.00	6	31.50	31.50	-6	1,814	-0.33%
2019/03/27	5	32.80	0	0.00	33.05	5	1,915	0.26%
2019/03/26	0	0.00	1	32.85	32.80	-1	1,991	-0.05%
2019/03/25	0	0.00	4	32.90	32.75	-4	2,000	-0.20%
2019/03/21	0	0.00	1	33.95	33.55	-1	1,984	-0.05%
2019/03/20	5	33.35	0	0.00	33.25	5	1,958	0.26%
2019/03/19	11	34.13	0	0.00	33.90	11	1,903	0.58%
2019/03/14	0	0.00	6	33.20	32.85	-6	1,802	-0.33%
2019/03/13	2	32.85	0	0.00	32.85	2	1,819	0.11%
2019/03/12	0	0.00	19	32.79	32.85	-19	1,832	-1.04%
2019/03/11	0	0.00	3	32.80	32.60	-3	1,857	-0.16%
2019/03/07	20	32.50	0	0.00	32.10	20	1,949	1.03%
2019/03/06	10	32.73	0	0.00	32.70	10	1,963	0.51%
2019/03/04	0	0.00	20	32.79	33.00	-20	1,990	-1.01%
2019/02/22	5	32.50	0	0.00	32.40	5	2,085	0.24%
2019/02/21	10	32.60	0	0.00	32.35	10	2,084	0.48%
2019/02/20	5	32.30	0	0.00	32.35	5	2,091	0.24%
2019/02/19	0	0.00	5	32.60	32.25	-5	2,107	-0.24%
2019/02/18	6	31.58	0	0.00	31.65	6	2,156	0.28%
2019/02/15	1	31.65	4	31.34	31.10	-3	2,327	-0.13%
2019/02/14	2	31.48	1	31.65	31.45	1	2,362	0.04%
2019/02/12	5	31.35	5	31.71	31.75	0	2,403	0.00%
2019/02/11	5	31.90	0	0.00	31.70	5	2,402	0.21%
2019/01/30	1	32.30	1	32.40	32.30	0	2,353	0.00%
2019/01/25	0	0.00	2	31.70	31.60	-2	2,453	-0.08%
2019/01/24	4	31.59	7	32.08	31.75	-3	2,469	-0.12%
2019/01/14	5	30.85	1	30.85	30.65	4	2,778	0.14%
2019/01/10	1	31.05	0	0.00	31.30	1	2,894	0.03%
2019/01/09	0	0.00	1	31.95	31.55	-1	2,931	-0.03%
2019/01/08	1	31.25	3	31.65	31.65	-2	2,978	-0.07%
2019/01/07	0	0.00	5	31.40	31.15	-5	3,001	-0.17%
2019/01/04	0	0.00	3	30.00	30.10	-3	3,074	-0.10%
2019/01/03	5	30.80	0	0.00	30.60	5	3,196	0.16%
2018/12/25	0	0.00	3	31.15	31.20	-3	3,912	-0.08%
2018/12/24	5	31.72	6	32.07	31.70	-1	4,019	-0.02%
2018/12/22	9	32.31	6	32.80	32.00	3	4,175	0.07%
2018/12/19	5	30.70	0	0.00	30.40	5	5,218	0.10%
2018/12/17	0	0.00	5	31.70	31.55	-5	6,366	-0.08%
2018/12/06	0	0.00	2	32.70	31.80	-2	7,305	-0.03%
2018/12/04	2	33.60	0	0.00	33.20	2	7,306	0.03%
2018/11/29	1	32.25	0	0.00	32.00	1	7,271	0.01%
2018/11/28	0	0.00	2	31.98	32.15	-2	7,251	-0.03%
2018/11/26	0	0.00	2	31.50	32.60	-2	7,229	-0.03%
2018/11/20	1	33.90	0	0.00	33.75	1	7,098	0.01%
2018/11/16	5	34.30	0	0.00	34.30	5	7,224	0.07%
2018/11/14	3	34.78	15	34.04	34.70	-12	7,090	-0.17%
2018/11/13	1	31.85	3	32.50	32.50	-2	6,940	-0.03%
2018/11/12	8	32.24	4	32.45	32.15	4	6,896	0.06%
2018/11/09	3	32.88	0	0.00	32.85	3	6,888	0.04%
2018/11/08	3	33.80	2	34.00	33.70	1	6,882	0.01%
2018/11/05	5	33.65	0	0.00	33.50	5	6,873	0.07%
2018/11/02	2	33.73	5	33.68	33.60	-3	6,841	-0.04%
2018/11/01	4	33.35	7	33.51	33.20	-3	6,788	-0.04%
2018/10/31	4	33.10	0	0.00	33.10	4	6,772	0.06%
2018/10/30	4	32.49	11	32.72	32.95	-7	6,745	-0.10%
2018/10/29	4	32.10	0	0.00	32.10	4	6,710	0.06%
2018/10/26	5	31.50	0	0.00	31.20	5	6,671	0.07%
2018/10/25	3	31.90	0	0.00	32.00	3	6,643	0.05%
2018/10/22	2	35.60	1	35.75	35.75	1	6,548	0.02%
2018/10/18	5	35.60	0	0.00	36.10	5	6,551	0.08%
2018/10/17	0	0.00	1	36.70	35.95	-1	6,503	-0.02%
2018/10/16	2	36.70	1	36.15	36.20	1	6,460	0.02%
2018/10/12	5	36.82	13	36.65	37.20	-8	6,407	-0.12%
2018/10/11	26	35.76	11	35.62	35.45	15	6,363	0.24%
2018/10/09	1	40.10	1	39.95	39.15	0	6,285	0.00%
2018/10/08	16	39.76	2	39.43	39.70	14	6,244	0.22%
2018/10/05	1	40.10	0	0.00	39.90	1	6,184	0.02%
2018/10/04	5	40.96	5	41.33	41.50	0	6,058	0.00%
2018/10/03	13	42.43	4	43.54	40.80	9	5,932	0.15%
2018/10/02	5	44.24	2	44.33	43.70	3	5,675	0.05%
2018/10/01	1	44.55	7	45.09	44.85	-6	5,602	-0.11%
2018/09/28	9	45.89	95	46.64	45.10	-86	5,451	-1.58%
2018/09/27	5	46.12	7	46.70	46.60	-2	5,147	-0.04%
2018/09/26	85	46.03	84	46.87	46.90	1	4,805	0.02%
2018/09/25	8	44.46	25	45.35	46.40	-17	4,335	-0.39%
2018/09/21	96	41.89	7	41.69	42.30	89	3,498	2.54%
2018/09/20	10	39.37	8	39.13	39.80	2	3,132	0.06%
2018/09/18	5	38.20	50	38.38	38.50	-45	2,880	-1.56%
2018/09/17	3	38.05	16	38.08	38.00	-13	2,791	-0.47%
2018/09/14	5	35.80	2	36.25	36.40	3	2,698	0.11%
2018/09/13	2	36.35	9	36.89	36.75	-7	2,680	-0.26%
2018/09/12	7	35.85	2	35.80	36.10	5	2,597	0.19%
2018/09/11	1	33.85	5	33.79	34.00	-4	2,540	-0.16%
2018/09/10	2	34.10	1	34.30	33.95	1	2,706	0.04%
2018/09/06	20	34.85	0	0.00	34.70	20	2,879	0.69%
2018/09/03	20	35.21	0	0.00	34.80	20	3,222	0.62%
2018/08/28	0	0.00	1	36.55	35.80	-1	3,362	-0.03%
2018/08/27	0	0.00	4	36.36	36.40	-4	3,462	-0.12%
2018/08/24	7	36.17	2	36.05	36.15	5	3,567	0.14%
2018/08/23	14	36.55	5	37.45	37.40	9	3,634	0.25%
2018/08/20	1	34.85	0	0.00	33.90	1	3,643	0.03%
2018/08/17	10	35.80	0	0.00	35.00	10	3,649	0.27%
2018/08/15	5	36.35	0	0.00	35.85	5	3,712	0.13%
2018/08/10	0	0.00	10	38.25	38.20	-10	3,843	-0.26%
2018/08/08	7	38.51	0	0.00	38.20	7	3,936	0.18%
2018/08/02	5	37.70	0	0.00	37.55	5	4,536	0.11%
2018/07/30	10	38.85	0	0.00	38.25	10	4,957	0.20%
2018/07/25	0	0.00	10	36.70	36.85	-10	5,771	-0.17%
2018/07/23	5	35.28	0	0.00	34.90	5	6,309	0.08%
2018/07/20	11	35.54	0	0.00	35.05	11	6,820	0.16%
2018/07/19	5	36.20	0	0.00	36.05	5	7,048	0.07%
2018/07/18	13	37.17	0	0.00	36.55	13	7,800	0.17%
2018/07/17	0	0.00	8	39.00	39.10	-8	8,181	-0.10%
2018/07/06	0	0.00	3	37.90	38.85	-3	10,006	-0.03%
2018/07/05	0	0.00	7	38.80	37.65	-7	10,533	-0.07%
2018/07/04	0	0.00	3	38.60	38.55	-3	11,356	-0.03%
2018/07/03	0	0.00	3	38.90	38.75	-3	11,782	-0.03%
2018/06/27	0	0.00	1	38.55	38.45	-1	14,509	-0.01%
2018/06/26	3	37.83	0	0.00	37.90	3	14,969	0.02%
2018/06/21	1	41.15	2	40.65	40.70	-1	14,952	-0.01%
2018/06/20	0	0.00	4	40.53	41.05	-4	14,944	-0.03%
2018/06/19	10	42.52	16	42.80	41.90	-6	14,860	-0.04%
2018/06/15	10	41.75	0	0.00	41.35	10	14,688	0.07%
2018/06/14	0	0.00	2	43.18	41.80	-2	14,634	-0.01%
2018/06/13	6	42.52	9	42.89	43.00	-3	14,427	-0.02%
2018/06/08	2	40.78	0	0.00	40.60	2	14,092	0.01%
2018/06/06	0	0.00	1	41.90	41.70	-1	14,083	-0.01%
2018/06/05	5	41.80	2	42.00	41.50	3	14,052	0.02%
2018/06/04	1	41.90	3	42.17	41.65	-2	13,996	-0.01%
2018/06/01	4	40.79	4	41.24	41.45	0	13,910	0.00%
2018/05/31	4	40.64	1	40.70	40.00	3	13,811	0.02%
2018/05/28	3	40.65	3	41.50	41.50	0	13,860	0.00%
2018/05/25	0	0.00	3	41.48	41.30	-3	13,857	-0.02%
2018/05/24	0	0.00	3	41.95	41.80	-3	13,877	-0.02%
2018/05/23	6	42.01	0	0.00	41.65	6	14,037	0.04%
2018/05/22	0	0.00	10	43.06	42.60	-10	14,005	-0.07%
2018/05/18	2	41.50	0	0.00	41.95	2	13,920	0.01%
2018/05/16	2	41.85	2	41.45	41.55	0	13,931	0.00%
2018/05/15	25	41.93	39	42.26	41.90	-14	14,067	-0.10%
2018/05/10	9	40.43	1	40.20	39.05	8	14,003	0.06%
2018/05/09	2	41.00	11	41.15	40.50	-9	13,898	-0.06%
2018/05/07	2	39.50	0	0.00	39.50	2	13,729	0.01%
2018/05/03	41	38.76	36	39.28	38.85	5	13,515	0.04%
2018/05/02	30	41.43	1	43.65	40.35	29	13,210	0.22%
2018/04/30	0	0.00	28	46.16	44.80	-28	12,872	-0.22%
2018/04/27	18	43.25	0	0.00	43.95	18	12,666	0.14%
2018/04/26	51	46.81	67	43.27	42.60	-16	12,442	-0.13%
2018/04/25	46	47.63	40	47.70	47.30	6	11,987	0.05%
2018/04/24	47	50.15	36	50.24	48.55	11	11,725	0.09%
2018/04/23	49	47.12	37	48.76	50.00	12	10,956	0.11%
2018/04/20	9	46.08	2	46.65	45.75	7	10,518	0.07%
2018/04/19	17	46.06	110	46.04	45.75	-93	10,238	-0.91%	大賣/
2018/04/18	74	45.28	17.5	45.74	45.05	56.5	9,880	0.57%
2018/04/17	36	45.07	2	45.55	44.20	34	9,674	0.35%
2018/04/16	2	44.58	3	44.52	43.30	-1	9,341	-0.01%
2018/04/13	3	43.33	5	43.78	42.70	-2	9,143	-0.02%
2018/04/12	8	45.04	0	0.00	45.00	8	8,970	0.09%
2018/04/11	1.5	45.92	19	45.91	45.75	-17.5	8,742	-0.20%
2018/04/10	68	46.06	35	46.05	45.80	33	8,194	0.40%
2018/04/09	25	41.77	71	43.10	44.30	-46	7,423	-0.62%
2018/04/03	34	39.66	177	39.99	40.30	-143	7,016	-2.04%	大賣/鉅額交易
2018/04/02	5	39.68	95	39.78	39.00	-90	6,619	-1.36%
2018/03/31	299	39.23	38	39.47	39.70	261	6,123	4.26%	大買/鉅額交易
2018/03/30	33	36.75	7	36.59	37.00	26	5,122	0.51%
2018/03/29	5	33.70	2	32.05	33.65	3	4,311	0.07%
2018/03/23	0	0.00	3	29.20	29.30	-3	3,660	-0.08%
2018/03/21	0	0.00	6	29.90	30.00	-6	3,598	-0.17%
2018/03/08	0	0.00	4	29.98	30.00	-4	3,559	-0.11%
2018/03/05	3	31.20	0	0.00	30.10	3	3,595	0.08%
2018/03/01	0	0.00	10	30.70	31.70	-10	3,528	-0.28%
2018/02/27	3	31.23	15	31.40	31.20	-12	3,427	-0.35%
2018/02/26	0	0.00	6	31.63	31.65	-6	3,387	-0.18%
2018/02/23	15	31.62	1	31.65	31.45	14	3,335	0.42%
2018/02/22	0	0.00	6	30.35	30.65	-6	3,147	-0.19%
2018/02/21	11	30.52	2	30.45	30.60	9	3,131	0.29%
2018/02/12	3	29.72	0	0.00	29.70	3	3,099	0.10%
2018/02/09	2	29.85	3	29.20	29.80	-1	3,090	-0.03%
2018/02/08	7	29.99	3	29.90	29.90	4	3,086	0.13%
2018/02/07	7	31.03	2	30.63	30.40	5	3,048	0.16%
2018/02/06	2	29.93	4	29.50	29.65	-2	2,875	-0.07%
2018/02/05	0	0.00	1	30.10	30.85	-1	2,706	-0.04%
2018/02/02	1	30.70	6	30.84	30.75	-5	2,687	-0.19%
2018/02/01	2	30.55	0	0.00	30.45	2	2,709	0.07%
2018/01/31	2	30.93	6	31.09	31.00	-4	2,708	-0.15%
2018/01/30	3	29.82	0	0.00	29.60	3	2,567	0.12%
2018/01/29	1	30.50	0	0.00	30.40	1	2,545	0.04%
2018/01/26	6	30.14	5	30.05	30.40	1	2,522	0.04%
2018/01/25	8	30.21	0	0.00	29.90	8	2,572	0.31%
2018/01/24	4	29.80	2	29.70	29.65	2	2,502	0.08%
2018/01/23	0	0.00	5	29.80	29.75	-5	2,470	-0.20%
2018/01/22	0	0.00	4	29.55	29.55	-4	2,418	-0.17%
2018/01/16	2	28.45	0	0.00	28.50	2	2,388	0.08%
2018/01/12	0	0.00	3	29.05	29.10	-3	2,402	-0.12%
2018/01/10	0	0.00	1	29.15	28.90	-1	2,392	-0.04%
2018/01/09	10	29.35	1	29.35	29.35	9	2,372	0.38%
2018/01/08	3	29.60	1	29.25	29.65	2	2,358	0.08%
2018/01/05	3	29.08	0	0.00	29.05	3	2,311	0.13%