新光鋼 (2031)-元富-台南券商分點個股進出

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
57.1
漲跌
▼1.6
漲幅
-2.73%
成交量
2,100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－元富-台南券商分點個股進出

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-台南券商分點個股進出
元富-台南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
2024/04/12	1	60.10	0	0.00	60.10	1	2,946	0.03%
2024/04/03	3	63.77	3	64.30	61.60	0	2,821	0.00%
2024/04/02	1	61.50	0	0.00	61.10	1	2,828	0.04%
2024/03/15	0	0.00	1	62.30	62.30	-1	4,150	-0.02%
2024/03/11	1	60.10	0	0.00	60.10	1	4,060	0.02%
2024/03/08	1	61.50	3	62.57	61.20	-2	4,041	-0.05%
2024/03/05	0	0.00	7	65.53	66.00	-7	3,952	-0.18%
2024/03/04	7	67.74	0	0.00	66.20	7	3,929	0.18%
2024/02/29	0	0.00	2	66.30	66.80	-2	3,755	-0.05%
2024/02/23	0	0.00	26	63.22	62.80	-26	3,454	-0.75%
2024/02/22	0	0.00	1	60.50	60.50	-1	3,367	-0.03%
2024/02/19	0	61.60	4	61.45	61.80	-4	3,280	-0.12%
2024/02/16	0	0.00	0.1	60.00	59.80	-0.1	3,237	0.00%
2024/02/05	0	0.00	1	57.60	57.50	-1	3,175	-0.03%
2024/01/10	1	54.70	0	0.00	54.40	1	3,017	0.03%
2024/01/03	1	56.40	0	0.00	56.40	1	2,933	0.03%
2023/12/28	12	58.20	1	58.20	58.20	11	2,881	0.38%
2023/12/25	10	62.20	0	0.00	60.50	10	2,710	0.37%
2023/12/22	13	61.12	0	0.00	60.60	13	2,552	0.51%
2023/12/21	10	61.10	17	61.34	61.70	-7	2,485	-0.28%
2023/12/20	1	59.00	0	0.00	60.10	1	2,332	0.04%
2023/12/19	18	58.96	18	57.91	60.10	0	2,165	0.00%
2023/12/18	3	57.60	1	57.80	58.00	2	1,870	0.11%
2023/12/15	5	55.74	18	53.59	56.40	-13	1,433	-0.91%
2023/12/13	0	0.00	0.1	51.60	51.40	-0.1	1,188	-0.01%
2023/12/11	9	51.30	0	0.00	51.50	9	1,211	0.74%
2023/12/04	0	0.00	10	51.50	51.80	-10	1,156	-0.86%
2023/12/01	0	0.00	1	50.30	50.20	-1	1,117	-0.09%
2023/11/29	0	0.00	1	49.70	49.85	-1	1,133	-0.09%
2023/11/22	0	0.00	9	49.75	49.10	-9	1,126	-0.80%
2023/11/21	0	0.00	18	49.12	49.35	-18	1,117	-1.61%
2023/11/20	0	0.00	11	48.70	48.60	-11	1,099	-1.00%
2023/11/17	0	0.00	29	48.19	48.20	-29	1,093	-2.65%
2023/11/16	0	0.00	25	48.45	48.30	-25	1,119	-2.23%
2023/11/14	10	46.50	0	0.00	46.55	10	1,107	0.90%
2023/11/13	20	47.20	0	0.00	46.80	20	1,125	1.78%
2023/11/10	0	0.00	8	48.15	47.75	-8	1,144	-0.70%
2023/11/09	0	0.00	22	47.83	47.95	-22	1,162	-1.89%
2023/11/08	7	46.95	0	0.00	47.00	7	1,164	0.60%
2023/11/06	0	0.00	10	47.65	47.35	-10	1,209	-0.83%
2023/11/03	0	0.00	5	46.95	46.95	-5	1,266	-0.39%
2023/10/30	6	47.30	0	0.00	47.40	6	1,604	0.37%
2023/10/25	5	47.00	10	47.20	47.00	-5	1,776	-0.28%
2023/10/24	20	45.98	0	0.00	46.15	20	1,821	1.10%
2023/10/02	5	46.46	0	0.00	46.70	5	1,949	0.26%
2023/09/28	21	47.20	0	0.00	46.75	21	1,964	1.07%
2023/09/26	11	48.00	0	0.00	48.00	11	1,980	0.56%
2023/09/25	10	48.70	0	0.00	48.80	10	1,981	0.50%
2023/09/22	10	49.25	0	0.00	49.30	10	1,989	0.50%
2023/09/15	0	0.00	20	49.73	49.50	-20	1,982	-1.01%
2023/09/04	0	0.00	1	49.20	49.35	-1	2,181	-0.05%
2023/09/01	0	0.00	1	47.40	47.45	-1	2,174	-0.05%
2023/08/31	1	46.85	0	0.00	46.85	1	2,176	0.05%
2023/08/22	25	45.38	0	0.00	45.30	25	2,338	1.07%
2023/08/21	3	46.38	0	0.00	46.15	3	2,365	0.13%
2023/08/15	8	48.75	8	49.35	48.70	0	2,802	0.00%
2023/08/14	1	48.60	0	0.00	47.85	1	2,807	0.04%
2023/08/10	0	0.00	3	51.00	50.60	-3	2,767	-0.11%
2023/08/07	0	0.00	2	52.50	51.80	-2	2,700	-0.07%
2023/08/04	1	51.30	9	52.69	52.00	-8	2,689	-0.30%
2023/08/02	0	0.00	5	51.74	50.60	-5	2,621	-0.19%
2023/08/01	0	0.00	2	49.55	50.00	-2	2,511	-0.08%
2023/07/31	6	48.43	1	48.55	48.65	5	2,473	0.20%
2023/07/27	3	47.05	3	48.00	47.40	0	2,412	0.00%
2023/07/25	0	0.00	10.6	45.89	46.00	-10.6	2,462	-0.43%
2023/07/24	0	0.00	2	45.73	45.90	-2	2,543	-0.08%
2023/07/20	0	0.00	1	46.35	45.95	-1	2,801	-0.04%
2023/07/17	0	0.00	3	44.90	44.85	-3	3,713	-0.08%
2023/07/13	0	0.00	2	43.30	42.75	-2	3,727	-0.05%
2023/07/10	1	43.50	0	0.00	43.70	1	3,759	0.03%
2023/07/07	4	43.86	4	44.00	43.95	0	3,764	0.00%
2023/07/06	5	44.88	0	0.00	45.00	5	3,756	0.13%
2023/07/05	4	46.90	0	0.00	46.50	4	3,749	0.11%
2023/06/26	4	46.61	0	0.00	46.55	4	3,809	0.10%
2023/06/19	0	0.00	0	47.30	47.25	0	3,921	0.00%
2023/06/14	0	0.00	4	46.55	46.65	-4	4,045	-0.10%
2023/06/13	3	47.00	5	46.30	46.70	-2	4,041	-0.05%
2023/06/12	3	47.40	0	0.00	47.70	3	4,001	0.07%
2023/06/09	0.5	48.05	0	0.00	48.20	0.5	4,013	0.01%
2023/06/08	1	49.25	0	0.00	48.80	1	3,977	0.03%
2023/06/06	0.5	48.75	0	0.00	48.55	0.5	3,975	0.01%
2023/06/02	6	48.00	0	0.00	47.70	6	3,930	0.15%
2023/05/30	1	47.70	0	0.00	47.60	1	3,932	0.03%
2023/05/23	0	0.00	1	49.75	49.50	-1	3,834	-0.03%
2023/05/22	1	47.10	0	0.00	47.20	1	3,703	0.03%
2023/05/19	0	0.00	7	49.09	49.75	-7	3,560	-0.20%
2023/05/17	0	0.00	1	46.10	46.10	-1	3,375	-0.03%
2023/05/15	1	44.65	0	0.00	44.90	1	3,405	0.03%
2023/05/10	0	0.00	7.1	46.91	47.05	-7.1	3,417	-0.21%
2023/05/09	10	45.55	0	0.00	44.75	10	3,377	0.30%
2023/05/08	1	46.40	0	0.00	46.40	1	3,357	0.03%
2023/05/02	1	47.00	0	0.00	47.45	1	3,457	0.03%
2023/04/28	0	0.00	0	49.60	48.85	0	3,432	0.00%
2023/04/27	11	49.15	17.2	49.25	49.65	-6.2	3,416	-0.18%
2023/04/26	6	47.86	3.1	47.99	47.95	2.9	3,343	0.09%
2023/04/25	22	49.02	14	48.65	48.20	8	3,305	0.24%
2023/04/24	7	50.44	0	0.00	49.80	7	3,135	0.22%
2023/04/21	1	53.40	8.1	52.65	53.60	-7.1	2,823	-0.25%
2023/04/20	1	48.85	7	49.04	48.80	-6	2,378	-0.25%
2023/04/17	0	0.00	7	46.46	47.00	-7	2,185	-0.32%
2023/04/14	1.1	44.72	0	0.00	44.70	1.1	2,142	0.05%
2023/04/13	1	45.40	0	0.00	45.40	1	2,143	0.05%
2023/04/12	0	46.00	0	0.00	45.60	0	2,162	0.00%
2023/04/11	7	45.23	0	0.00	44.95	7	2,188	0.32%
2023/04/10	6	45.95	0	0.00	45.75	6	2,190	0.27%
2023/04/07	1	46.70	0	0.00	46.55	1	2,195	0.05%
2023/03/30	0	0.00	0	47.50	47.50	0	2,418	0.00%
2023/03/28	0	0.00	0.1	46.90	47.00	-0.1	2,514	0.00%
2023/03/23	4	48.15	3	48.50	48.00	1	2,648	0.04%
2023/03/21	6	47.50	11	47.23	47.50	-5	2,725	-0.18%
2023/03/20	0	46.30	6	46.00	46.00	-6	2,664	-0.23%
2023/03/17	3	43.10	6	44.91	45.70	-3	2,651	-0.11%
2023/03/16	2	43.60	0	0.00	43.60	2	2,569	0.08%
2023/03/14	0	0.00	1	45.90	45.70	-1	2,564	-0.04%
2023/03/10	13	44.97	3	45.95	45.15	10	2,546	0.39%
2023/03/08	0	0.00	1	45.40	45.55	-1	2,542	-0.04%
2023/03/07	0	0.00	1	45.75	45.75	-1	2,547	-0.04%
2023/03/06	2	45.75	5	45.85	45.75	-3	2,544	-0.12%
2023/03/02	1	44.35	0	0.00	45.25	1	2,549	0.04%
2023/02/23	10	44.45	0	0.00	44.75	10	2,465	0.41%
2023/02/13	1	44.55	0	0.00	44.55	1	2,638	0.04%
2023/02/10	3	45.30	0	0.00	45.00	3	2,609	0.11%
2023/02/02	0	0.00	10	47.45	47.45	-10	2,481	-0.40%
2023/02/01	0	0.00	1	48.70	47.90	-1	2,475	-0.04%
2023/01/31	11	48.38	10	48.60	48.40	1	2,415	0.04%
2023/01/17	0	0.00	1	45.40	45.30	-1	2,270	-0.04%
2023/01/16	5	44.30	5	45.00	44.15	0	2,237	0.00%
2023/01/11	5	44.10	5	44.80	43.80	0	2,195	0.00%
2022/12/26	1	43.75	1	43.60	43.80	0	2,068	0.00%
2022/12/22	0	0.00	10	43.70	44.25	-10	1,970	-0.51%
2022/12/21	0.1	42.45	0	0.00	41.55	0.1	1,821	0.00%
2022/12/16	5	42.00	6	42.32	42.00	-1	1,698	-0.06%
2022/12/13	2	42.05	14	40.46	41.70	-12	1,483	-0.81%
2022/12/12	5	38.50	5	39.35	39.05	0	1,359	0.00%
2022/12/09	0	0.00	1	39.15	39.25	-1	1,357	-0.07%
2022/12/07	10	38.70	12	39.43	37.85	-2	1,363	-0.15%
2022/12/01	0	0.00	10	38.35	38.50	-10	1,522	-0.66%
2022/11/30	0	0.00	20	37.95	37.95	-20	1,509	-1.33%
2022/11/29	0	0.00	5	37.14	37.70	-5	1,505	-0.33%
2022/11/28	5	36.80	0	0.00	37.15	5	1,505	0.33%
2022/11/25	10	37.63	5	38.40	37.25	5	1,502	0.33%
2022/11/18	30	37.25	0	0.00	37.70	30	1,482	2.02%
2022/11/15	0	0.00	0.5	37.10	37.50	-0.5	1,428	-0.04%
2022/11/14	0	0.00	5	34.95	35.20	-5	1,319	-0.38%
2022/11/11	5	34.50	0	0.00	34.05	5	1,302	0.38%
2022/10/19	0	35.20	0	0.00	35.20	0	1,805	0.00%
2022/10/18	0.1	34.95	5	35.10	35.15	-4.9	1,805	-0.27%
2022/10/17	5	33.85	0	0.00	34.40	5	1,812	0.28%
2022/10/12	0	0.00	10	34.70	34.70	-10	1,873	-0.53%
2022/10/11	0	0.00	10	34.95	34.80	-10	1,885	-0.53%
2022/10/07	5	34.90	5	34.95	34.90	0	1,881	0.00%
2022/10/03	5	33.25	0	0.00	33.30	5	1,919	0.26%
2022/09/15	0.1	39.20	0	0.00	39.15	0.1	2,134	0.00%
2022/09/14	0	0.00	5	39.30	39.35	-5	2,165	-0.23%
2022/09/13	0	0.00	1	39.80	39.80	-1	2,205	-0.05%
2022/09/08	0	0.00	5	38.70	38.80	-5	2,242	-0.22%
2022/08/22	1	38.95	0	0.00	38.55	1	2,251	0.04%
2022/08/18	2	39.35	2	39.95	39.65	0	2,281	0.00%
2022/08/16	2	39.20	2	39.30	39.30	0	2,309	0.00%
2022/08/15	3	38.54	8.2	39.58	40.00	-5.1	2,319	-0.22%
2022/08/10	0	0.00	5	35.90	36.00	-5	2,304	-0.22%
2022/08/08	0	34.95	0	0.00	35.45	0	2,421	0.00%
2022/07/19	0	0.00	5	35.90	36.15	-5	3,335	-0.15%
2022/07/18	0.1	34.95	7	34.73	35.00	-6.9	3,363	-0.20%
2022/07/15	9	33.80	2	34.05	34.05	7	3,411	0.21%
2022/07/14	5	33.60	5	34.15	34.45	0	3,619	0.00%
2022/07/06	8	34.10	10	34.55	34.10	-2	4,607	-0.04%
2022/07/05	10	38.90	5	39.20	39.30	5	4,714	0.11%
2022/07/04	2	38.40	0	0.00	38.45	2	4,741	0.04%
2022/07/01	10.1	38.17	5	38.05	37.85	5.1	4,928	0.10%
2022/06/23	0	0.00	2	40.70	40.20	-2	5,563	-0.04%
2022/06/22	0	0.00	1	40.85	40.60	-1	5,704	-0.02%
2022/06/21	0.1	42.30	0	0.00	42.35	0.1	5,876	0.00%
2022/06/20	15	43.73	4	41.86	41.50	11	5,941	0.19%
2022/06/16	5	46.80	0	0.00	45.00	5	5,954	0.08%
2022/06/13	1	47.50	0	0.00	47.25	1	6,048	0.02%
2022/06/08	5	50.42	0	0.00	50.30	5	6,283	0.08%
2022/06/06	0	0.00	14	50.30	50.30	-14	6,345	-0.22%
2022/05/31	0	0.00	1	49.85	49.90	-1	6,505	-0.02%
2022/05/30	14	50.36	0	0.00	50.20	14	6,532	0.21%
2022/05/27	0	0.00	5	49.80	49.70	-5	6,570	-0.08%
2022/05/24	5	48.70	0	0.00	48.15	5	6,930	0.07%
2022/05/23	1	49.20	5	49.35	48.95	-4	6,917	-0.06%
2022/05/20	6	48.72	0	0.00	48.65	6	6,929	0.09%
2022/05/19	0	0.00	10	48.70	48.30	-10	7,060	-0.14%
2022/05/16	1	48.80	2	48.85	48.90	-1	6,957	-0.01%
2022/05/13	1	49.75	5	49.60	49.70	-4	6,918	-0.06%
2022/05/12	5.1	50.41	5	50.50	50.00	0.1	6,906	0.00%
2022/05/11	13	53.89	2	52.55	52.40	11	6,732	0.16%
2022/05/10	0.2	57.20	0	0.00	57.10	0.2	6,590	0.00%
2022/05/09	12	59.05	10	58.00	58.00	2	6,529	0.03%
2022/05/06	22	60.40	5	60.40	60.40	17	6,495	0.26%
2022/05/05	5	62.20	5	62.80	62.40	0	6,448	0.00%
2022/05/04	2	62.60	0	0.00	62.00	2	6,383	0.03%
2022/05/03	15	63.67	5	63.50	63.50	10	6,305	0.16%
2022/04/29	5	64.30	5	64.40	64.40	0	6,295	0.00%
2022/04/28	0	0.00	1	65.80	64.20	-1	6,285	-0.02%
2022/04/27	1	64.10	1	64.80	65.00	0	6,252	0.00%
2022/04/26	5	65.10	5	65.10	65.10	0	6,193	0.00%
2022/04/25	16	67.79	0	0.00	66.10	16	6,069	0.26%
2022/04/22	1	69.50	1	69.40	69.40	0	5,992	0.00%
2022/04/21	16	70.26	0	0.00	69.50	16	5,952	0.27%
2022/04/20	16	70.39	12	71.30	71.40	4	5,912	0.07%
2022/04/18	1	73.20	1	73.90	72.90	0	5,664	0.00%
2022/04/15	2	76.50	5	76.10	75.50	-3	5,535	-0.05%
2022/04/14	0	0.00	5	74.72	74.80	-5	5,271	-0.09%
2022/04/13	4	71.98	2	72.35	71.20	2	4,961	0.04%
2022/04/12	3	70.47	0	0.00	70.70	3	4,847	0.06%
2022/04/11	2	71.90	9	71.33	69.80	-7	4,768	-0.15%
2022/04/08	15	69.11	1	68.40	69.20	14	4,625	0.30%
2022/04/07	40	68.75	1	68.01	67.90	39	4,547	0.86%
2022/04/06	16	70.73	17	71.38	70.80	-1	4,326	-0.02%
2022/04/01	7	69.44	24.4	68.83	69.50	-17.4	4,057	-0.43%
2022/03/31	6	67.90	12.2	68.13	67.80	-6.2	3,960	-0.16%
2022/03/30	0	0.00	1	67.10	67.40	-1	3,881	-0.03%
2022/03/29	0	0.00	4	67.40	66.00	-4	3,843	-0.10%
2022/03/28	6	66.43	0	0.00	67.90	6	3,778	0.16%
2022/03/25	9	66.28	22.4	67.17	68.00	-13.4	3,716	-0.36%
2022/03/24	10	66.36	12	66.76	66.00	-2	3,626	-0.06%
2022/03/23	2	65.20	5	65.60	65.30	-3	3,518	-0.09%
2022/03/22	0	0.00	5	64.00	64.10	-5	3,412	-0.15%
2022/03/21	0	0.00	5	63.40	63.30	-5	3,357	-0.15%
2022/03/17	21	62.04	13	62.53	62.40	8	3,326	0.24%
2022/03/16	3	63.43	0	0.00	62.30	3	3,272	0.09%
2022/03/15	24	64.74	0	0.00	64.20	24	3,223	0.74%
2022/03/14	1	64.40	34	64.95	66.20	-33	3,167	-1.04%
2022/03/11	2	63.60	6	63.35	63.80	-4	3,076	-0.13%
2022/03/10	7	62.34	2	62.30	62.70	5	3,000	0.17%
2022/03/09	1	60.90	2	60.50	61.70	-1	2,973	-0.03%
2022/03/08	5	61.90	7	60.30	59.50	-2	2,944	-0.07%
2022/03/07	2	61.85	1	63.50	62.10	1	2,860	0.03%
2022/03/04	1	62.80	1	63.20	62.50	0	2,805	0.00%
2022/03/03	2	62.70	0	0.00	63.00	2	2,793	0.07%
2022/03/02	11	62.70	14	63.12	62.70	-3	2,778	-0.11%
2022/03/01	20	62.71	7	63.84	63.00	13	2,739	0.47%
2022/02/25	0	0.00	20	61.82	62.00	-20	2,577	-0.78%
2022/02/23	5	59.90	0	0.00	59.80	5	2,470	0.20%
2022/02/22	1	59.30	0	0.00	59.50	1	2,466	0.04%
2022/02/21	0	0.00	1	59.90	60.30	-1	2,430	-0.04%
2022/02/18	0	0.00	32	58.50	58.90	-32	2,301	-1.39%
2022/02/17	15	57.60	15	58.50	57.50	0	2,279	0.00%
2022/02/16	1	58.50	0	0.00	57.80	1	2,322	0.04%
2022/02/14	2	58.15	32	58.50	58.90	-30	2,375	-1.26%
2022/02/10	0	0.00	1	57.60	58.10	-1	2,341	-0.04%
2022/02/09	0	0.00	1	56.80	57.00	-1	2,462	-0.04%
2022/02/08	0	0.00	51	56.06	56.40	-51	2,451	-2.08%
2022/02/07	0	0.00	30	55.10	55.50	-30	2,474	-1.21%
2022/01/26	21	52.19	55	52.13	52.20	-34	2,514	-1.35%
2022/01/25	0	51.90	0	0.00	51.90	0	2,543	0.00%
2022/01/19	1	53.70	0	0.00	53.70	1	2,646	0.04%
2022/01/14	15	55.00	0	0.00	54.20	15	2,793	0.54%
2022/01/12	20	54.60	20	54.90	54.70	0	2,807	0.00%
2022/01/11	1	55.20	0	0.00	55.10	1	2,789	0.04%
2022/01/06	5	57.10	0	0.00	57.30	5	2,807	0.18%
2021/12/29	0	0.00	5	58.50	58.70	-5	2,942	-0.17%
2021/12/28	40	58.28	5	58.12	58.20	35	2,990	1.17%
2021/12/27	1	58.40	0	0.00	58.40	1	3,041	0.03%
2021/12/24	8	59.29	2	60.29	59.00	6	3,096	0.19%
2021/12/23	4	60.38	0	60.20	60.00	4	3,119	0.13%
2021/12/22	5	59.50	0	0.00	59.60	5	3,094	0.16%
2021/12/21	0	0.00	2	60.00	59.90	-2	3,097	-0.06%
2021/12/20	8	59.40	8	60.00	60.00	0	3,082	0.00%
2021/12/17	0	0.00	50	57.95	58.80	-50	3,019	-1.66%
2021/12/14	40	56.91	0	0.00	56.80	40	3,001	1.33%
2021/12/13	50	58.60	100	58.36	58.60	-50	2,981	-1.68%
2021/12/06	0	0.00	1	58.10	57.30	-1	3,082	-0.03%
2021/12/03	0	57.60	0	0.00	57.30	0	3,109	0.00%
2021/11/30	20	56.60	0	0.00	57.30	20	3,231	0.62%
2021/11/29	50	56.80	50	56.80	56.80	0	3,269	0.00%
2021/11/26	6	58.80	0	0.00	57.80	6	3,312	0.18%
2021/11/25	0	0.00	5	59.00	59.00	-5	3,404	-0.15%
2021/11/24	5	59.50	106	58.68	58.80	-101	3,404	-2.97%	大賣/鉅額交易
2021/11/22	0	0.00	4	56.50	56.60	-4	3,586	-0.11%
2021/11/19	1	56.10	0	0.00	56.10	1	3,630	0.03%
2021/11/17	0	0.00	1	57.00	57.10	-1	3,795	-0.03%
2021/11/16	20	56.60	0	0.00	56.20	20	3,824	0.52%
2021/11/15	1	56.70	0	0.00	56.80	1	3,881	0.03%
2021/11/12	0	0.00	1	58.50	58.30	-1	3,955	-0.03%
2021/11/11	2	59.40	2	60.80	58.70	0	4,057	0.00%
2021/11/08	6	60.68	53	59.84	60.00	-47	4,194	-1.12%
2021/11/03	50	59.40	50	59.50	59.40	0	4,313	0.00%
2021/10/28	0	0.00	32	58.91	59.00	-32	4,363	-0.73%
2021/10/27	0.2	58.10	0	0.00	57.80	0.2	4,438	0.00%
2021/10/26	0	0.00	60	57.65	57.60	-60	4,697	-1.28%
2021/10/22	51	55.73	0	0.00	55.20	51	4,893	1.04%
2021/10/21	0	0.00	10	58.00	58.20	-10	4,935	-0.20%
2021/10/20	10	56.80	10	57.90	56.70	0	5,072	0.00%
2021/10/19	1	57.20	0	0.00	57.20	1	5,203	0.02%
2021/10/14	0	0.00	10	57.00	56.70	-10	5,959	-0.17%
2021/10/13	20	55.45	35	55.19	55.10	-15	6,355	-0.24%
2021/10/12	0	0.00	7	56.67	56.30	-7	6,482	-0.11%
2021/10/08	20	57.20	0	0.00	57.20	20	6,758	0.30%
2021/10/06	0.2	57.90	0	0.00	57.60	0.2	7,411	0.00%
2021/10/05	1	57.40	32	58.50	58.60	-31	7,686	-0.40%
2021/10/04	31	57.01	1	57.00	56.80	30	7,883	0.38%
2021/10/01	21	59.87	0	0.00	59.50	21	8,220	0.26%
2021/09/30	6	60.60	7	61.60	63.00	-1	8,743	-0.01%
2021/09/29	0	0.00	2	60.70	60.70	-2	9,439	-0.02%
2021/09/28	2	61.80	1	62.00	61.50	1	10,946	0.01%
2021/09/27	41	62.46	72	63.29	62.50	-31	11,719	-0.26%
2021/09/24	21	62.38	0	0.00	62.00	21	12,376	0.17%
2021/09/23	30	62.10	0	0.00	62.00	30	13,703	0.22%
2021/09/22	0	0.00	1	62.50	62.20	-1	14,889	-0.01%
2021/09/14	10	65.20	0	0.00	65.00	10	16,733	0.06%
2021/09/13	0	0.00	8	67.10	66.80	-8	17,518	-0.05%
2021/09/09	20	64.10	20	64.90	65.20	0	17,647	0.00%
2021/09/08	1	65.00	1	66.00	64.20	0	17,830	0.00%
2021/09/07	50	65.80	0	0.00	65.40	50	17,941	0.28%
2021/09/03	1	66.80	0	0.00	66.80	1	18,234	0.01%
2021/09/01	1	70.10	7	71.00	69.40	-6	18,473	-0.03%
2021/08/31	7	70.79	4	71.00	70.30	3	18,592	0.02%
2021/08/30	0	0.00	3	69.70	69.60	-3	18,777	-0.02%
2021/08/26	101	70.94	62	72.44	69.00	39	19,337	0.20%	大買/
2021/08/25	0	0.00	20	66.75	67.10	-20	19,534	-0.10%
2021/08/24	45	64.30	0	0.00	66.30	45	19,780	0.23%
2021/08/20	0	0.00	1	63.20	63.20	-1	21,093	0.00%
2021/08/19	1	65.50	0	0.00	63.20	1	21,520	0.00%
2021/08/18	0.2	67.00	0	0.00	67.00	0.2	21,600	0.00%
2021/08/17	22.1	68.52	1	64.50	64.50	21.1	21,796	0.10%
2021/08/16	3	68.03	3	68.00	68.40	0	22,036	0.00%
2021/08/13	1	72.30	0	0.00	72.20	1	22,349	0.00%
2021/08/12	0	0.00	1	71.80	74.10	-1	22,842	0.00%
2021/08/11	1	71.60	0	0.00	71.50	1	23,280	0.00%
2021/08/10	2	72.60	0	0.00	72.50	2	23,465	0.01%
2021/08/09	0	0.00	7	75.63	75.80	-7	23,677	-0.03%
2021/08/05	20	75.80	0	0.00	74.20	20	24,359	0.08%
2021/08/04	31	76.50	0	0.00	76.10	31	24,634	0.13%
2021/08/02	0	0.00	80	77.50	77.50	-80	26,084	-0.31%
2021/07/30	32	75.80	52	76.92	75.80	-20	26,449	-0.08%
2021/07/29	10	73.40	15	73.43	75.00	-5	27,183	-0.02%
2021/07/28	0.3	72.80	11	73.14	72.50	-10.7	27,871	-0.04%
2021/07/27	64	73.99	1	73.00	72.10	63	28,415	0.22%
2021/07/26	5	75.78	0	0.00	74.70	5	29,154	0.02%
2021/07/23	0	0.00	2	74.15	73.80	-2	29,831	-0.01%
2021/07/22	2	71.70	0	0.00	71.70	2	30,155	0.01%
2021/07/21	62	77.03	31	78.83	73.30	31	30,639	0.10%
2021/07/20	1	79.40	1	77.50	76.80	0	30,768	0.00%
2021/07/19	3	76.33	4	76.95	79.40	-1	30,883	0.00%
2021/07/16	3	73.20	1	74.00	74.00	2	31,277	0.01%
2021/07/15	4	73.45	3	74.00	74.80	1	31,829	0.00%
2021/07/14	2	71.80	1.2	73.08	72.00	0.9	31,954	0.00%
2021/07/13	21	81.22	19.2	76.96	75.60	1.8	32,305	0.01%
2021/07/12	9	82.78	5	83.56	81.20	4	32,626	0.01%
2021/07/09	6	83.45	3	82.67	81.10	3	33,246	0.01%
2021/07/08	43	83.95	2	85.50	83.60	41	34,034	0.12%
2021/07/07	31.1	83.92	12	83.01	84.00	19.1	33,763	0.06%
2021/07/06	25	87.12	31	87.33	87.80	-6	33,327	-0.02%
2021/07/05	110.2	88.84	17	88.91	85.80	93.2	32,680	0.29%	大買/
2021/07/02	9	83.33	119	84.73	86.60	-110	31,335	-0.35%	大賣/鉅額交易
2021/07/01	41	78.56	36	78.21	78.80	5	30,621	0.02%
2021/06/30	126.2	80.99	111	85.16	79.80	15.2	30,088	0.05%	大買/大賣/
2021/06/29	153	79.84	262	76.41	80.20	-109	28,815	-0.38%	大買/大賣/鉅額交易
2021/06/28	13	72.48	54	70.79	74.30	-41	27,622	-0.15%
2021/06/25	35	67.32	61	69.42	67.60	-26	26,994	-0.10%
2021/06/24	268	67.44	28	68.98	66.80	240	26,720	0.90%	大買/鉅額交易
2021/06/23	308	70.73	278	65.53	65.60	30	26,441	0.11%	大買/大賣/
2021/06/22	6	68.57	39	66.91	69.50	-33	25,722	-0.13%
2021/06/21	30	63.70	30.2	64.50	63.20	-0.2	24,893	0.00%
2021/06/17	29.2	64.97	81	66.59	64.70	-51.8	24,687	-0.21%
2021/06/16	8	65.74	1	65.30	64.30	7	24,501	0.03%
2021/06/15	0	0.00	3.5	65.17	65.80	-3.5	24,374	-0.01%
2021/06/11	50	64.30	50	65.50	64.10	0	24,239	0.00%
2021/06/09	21	64.43	26	65.23	63.60	-5	23,966	-0.02%
2021/06/08	51	65.77	21	66.77	65.50	30	23,840	0.13%
2021/06/07	72	66.13	66	67.01	65.20	6	23,766	0.03%
2021/06/04	48.2	66.52	42	67.34	66.30	6.2	23,647	0.03%
2021/06/03	49	66.93	35	68.70	66.70	14	23,600	0.06%
2021/06/02	36	66.28	5	67.60	67.00	31	23,249	0.13%
2021/06/01	5	65.08	5	63.06	65.60	0	22,815	0.00%
2021/05/31	61	67.64	39.1	66.09	64.20	22	22,585	0.10%
2021/05/28	5	62.10	27	63.26	64.40	-22	21,715	-0.10%
2021/05/27	21	59.76	11	60.71	58.60	10	21,116	0.05%
2021/05/26	1	57.00	3	56.93	57.80	-2	20,697	-0.01%
2021/05/25	7	57.41	5	58.20	56.80	2	20,585	0.01%
2021/05/24	28	60.22	12	59.37	58.80	16	20,330	0.08%
2021/05/21	25	59.37	36	58.58	60.70	-11	20,101	-0.05%
2021/05/20	40	60.95	26	58.71	57.20	14	19,706	0.07%
2021/05/19	36	59.58	32.3	60.13	61.70	3.7	19,174	0.02%
2021/05/18	5	55.98	5.4	54.92	56.10	-0.4	18,723	0.00%
2021/05/17	7.8	52.97	6	54.63	51.00	1.8	18,450	0.01%
2021/05/14	25.7	59.94	27	57.41	56.60	-1.3	18,170	-0.01%
2021/05/13	11	60.18	23	60.08	60.20	-12	17,761	-0.07%
2021/05/12	29	70.29	26	68.38	65.10	3	17,309	0.02%
2021/05/11	22	75.72	14	76.98	72.30	8	16,971	0.05%
2021/05/10	27	77.63	39	80.25	80.20	-12	16,146	-0.07%
2021/05/07	14	72.78	12	73.43	75.80	2	15,440	0.01%
2021/05/06	28	75.89	35	77.21	73.90	-7	14,956	-0.05%
2021/05/05	30	74.01	21	72.29	74.60	9	13,962	0.06%
2021/05/04	53	74.88	83	70.34	69.30	-30	13,185	-0.23%
2021/05/03	40	78.46	22	78.44	72.60	18	12,523	0.14%
2021/04/29	33	77.42	33	78.32	80.50	0	11,674	0.00%
2021/04/28	12	71.25	10	71.40	73.20	2	10,831	0.02%
2021/04/27	7	68.86	4.6	70.43	70.60	2.4	10,422	0.02%
2021/04/26	12	65.98	6	65.02	66.50	6	9,804	0.06%
2021/04/23	1	61.00	2	60.70	60.50	-1	9,449	-0.01%
2021/04/22	12	61.93	59	61.82	59.30	-47	9,050	-0.52%
2021/04/21	51	59.19	22	58.66	58.90	29	8,305	0.35%
2021/04/20	10	53.79	7	54.90	56.70	3	7,636	0.04%
2021/04/19	39	54.86	14	55.16	55.00	25	7,276	0.34%
2021/04/16	9	52.39	3	53.43	53.00	6	6,608	0.09%
2021/04/15	2	48.55	1	49.25	52.00	1	5,951	0.02%
2021/04/14	4	47.59	0	0.00	48.00	4	5,075	0.08%
2021/04/13	1	45.15	1	44.95	44.65	0	4,123	0.00%
2021/04/08	0	0.00	4	43.06	44.50	-4	3,910	-0.10%
2021/04/07	0	0.00	3	41.25	42.00	-3	3,813	-0.08%
2021/04/06	0	0.00	2	41.95	41.95	-2	3,846	-0.05%
2021/03/31	2	39.40	0	0.00	39.65	2	3,666	0.05%
2021/03/24	1	38.85	0	0.00	38.80	1	4,457	0.02%
2021/03/22	0	39.70	0	0.00	39.50	0	4,477	0.00%
2021/03/16	1	39.05	2	39.00	38.95	-1	5,185	-0.02%
2021/03/15	0	0.00	0	40.50	40.80	0	5,090	0.00%
2021/03/10	0	0.00	1	40.70	41.15	-1	5,110	-0.02%
2021/03/04	2	40.10	2	40.00	39.65	0	4,933	0.00%
2021/02/24	0	0.00	4	39.15	38.80	-4	5,682	-0.07%
2021/02/23	2	39.80	3	40.03	39.80	-1	5,640	-0.02%
2021/02/22	3	39.33	0	0.00	39.00	3	5,517	0.05%
2021/02/18	1	37.00	6	37.54	37.85	-5	5,430	-0.09%
2021/01/28	0	34.75	0	0.00	34.50	0	5,419	0.00%
2021/01/15	0	0.00	1	34.90	35.05	-1	5,355	-0.02%
2021/01/14	5	35.95	0	0.00	36.10	5	5,286	0.09%
2021/01/13	0	0.00	6	36.55	36.65	-6	5,201	-0.12%
2021/01/12	1	36.90	0	0.00	37.00	1	5,156	0.02%
2021/01/07	0	0.00	12	39.25	39.40	-12	5,063	-0.24%
2021/01/06	1	41.00	6	40.23	39.35	-5	5,041	-0.10%
2021/01/04	0	0.00	1	39.25	39.65	-1	4,893	-0.02%
2020/12/31	2	39.40	0	0.00	39.45	2	4,881	0.04%
2020/12/30	0	0.00	1	41.00	39.70	-1	4,898	-0.02%
2020/12/29	8	40.69	0	0.00	39.80	8	4,849	0.16%
2020/12/28	1	39.00	2	39.40	39.00	-1	4,740	-0.02%
2020/12/23	0	0.00	1	39.75	39.70	-1	4,672	-0.02%
2020/12/22	17	42.07	30	40.30	40.30	-13	4,695	-0.28%
2020/12/21	2	41.05	0.3	40.60	40.75	1.7	4,377	0.04%
2020/12/18	3	39.63	0	0.00	39.10	3	4,170	0.07%
2020/12/15	21	38.58	0	0.00	37.90	21	4,254	0.49%
2020/12/14	0	0.00	1	38.00	38.55	-1	4,332	-0.02%
2020/12/11	3.1	42.33	0	0.00	38.70	3.1	4,395	0.07%
2020/12/10	3.2	40.07	13	40.09	41.00	-9.8	4,124	-0.24%
2020/12/08	0	0.00	1	37.80	38.20	-1	4,061	-0.02%
2020/12/07	23	39.04	10	38.25	38.55	13	4,055	0.32%
2020/12/03	4	38.41	1	37.90	37.95	3	4,028	0.07%
2020/12/01	2	38.35	4	38.10	37.60	-2	4,159	-0.05%
2020/11/30	10	39.20	1	39.05	38.85	9	4,119	0.22%
2020/11/27	19	38.95	17	38.51	38.70	2	4,081	0.05%
2020/11/26	3	38.53	1	38.20	38.45	2	3,993	0.05%
2020/11/25	1	37.75	0	37.00	36.85	1	3,842	0.03%
2020/11/24	0	0.00	0	35.10	35.15	0	3,510	0.00%
2020/11/23	0	0.00	21	33.95	33.95	-21	3,344	-0.63%
2020/11/20	0	0.00	0	32.75	32.90	0	3,234	0.00%
2020/11/12	0	0.00	0.1	32.20	31.95	-0.1	3,257	0.00%
2020/11/11	1	32.65	1	32.90	32.90	0	3,205	0.00%
2020/10/30	0	0.00	30	32.47	31.40	-30	3,412	-0.88%
2020/10/29	31	31.90	0	0.00	32.20	31	3,392	0.91%
2020/10/27	50	32.38	30	32.33	32.70	20	3,335	0.60%
2020/09/14	0	0.00	1	32.95	31.95	-1	2,295	-0.04%
2020/09/11	1	34.05	0	0.00	32.15	1	2,227	0.04%
2020/09/09	0	0.00	1	31.10	31.95	-1	1,909	-0.05%
2020/09/08	1	31.50	0	0.00	31.25	1	1,870	0.05%
2020/09/07	2	31.50	33	32.52	32.80	-31	1,799	-1.73%
2020/09/02	0	0.00	25.1	30.55	31.00	-25.1	1,534	-1.63%
2020/08/31	0	0.00	5	30.20	29.85	-5	1,474	-0.34%
2020/08/28	0	0.00	5	29.15	29.05	-5	1,411	-0.35%
2020/08/11	30	30.09	40	29.70	29.80	-10	1,135	-0.88%
2020/08/10	40	28.97	0	0.00	29.40	40	981	4.08%
2020/07/27	4	25.88	0	0.00	25.80	4	882	0.45%
2020/07/24	3	26.68	0	0.00	26.40	3	875	0.34%
2020/07/23	4	25.90	0	0.00	26.00	4	832	0.48%
2020/07/15	1	24.80	1	24.40	24.50	0	806	0.00%
2020/06/09	5	26.75	0	0.00	27.00	5	1,211	0.41%
2020/04/09	0	0.00	0.1	22.30	22.10	-0.1	1,427	-0.01%
2020/04/01	0	21.80	0	0.00	21.55	0	1,513	0.00%
2020/03/25	0	0.00	20	21.70	21.75	-20	1,509	-1.32%
2020/03/23	20	19.14	0	0.00	19.70	20	1,479	1.35%
2020/03/20	0	0.00	1	18.75	18.85	-1	1,484	-0.07%
2020/03/18	1	20.95	0	0.00	19.00	1	1,500	0.07%
2020/03/17	0	21.10	0	0.00	20.90	0	1,456	0.00%
2020/02/10	0	0.00	2	29.00	28.80	-2	1,235	-0.16%
2020/01/31	21	31.70	0	0.00	31.70	21	1,161	1.81%
2020/01/13	0	0.00	1	32.80	32.10	-1	1,034	-0.10%
2019/12/30	0	0.00	0.4	31.65	31.70	-0.4	849	-0.04%
2019/12/19	0	0.00	1	31.35	31.00	-1	735	-0.14%
2019/12/17	2	31.13	0	0.00	31.05	2	710	0.28%
2019/12/16	0	0.00	40	30.10	30.90	-40	674	-5.93%
2019/11/26	0	0.00	1	27.90	29.00	-1	622	-0.16%
2019/09/05	0	0.00	0	28.35	28.20	0	952	0.00%
2019/09/03	1	27.50	1	27.80	27.80	0	937	0.00%
2019/08/16	0	27.35	0	0.00	27.25	0	927	0.00%
2019/08/15	0	0.00	108	26.56	26.50	-108	918	-11.76%	大賣/鉅額交易
2019/08/07	0.7	28.80	0	0.00	28.70	0.7	887	0.08%
2019/08/06	1	28.23	0	0.00	28.55	1	894	0.12%
2019/07/30	0	0.00	5	30.95	30.95	-5	885	-0.56%
2019/07/29	5	31.50	20	31.55	31.50	-15	876	-1.71%
2019/07/26	21	31.16	1	31.10	31.10	20	855	2.34%
2019/07/22	1	31.45	11	31.53	31.35	-10	841	-1.19%
2019/07/17	70	31.07	16	31.00	31.05	54	798	6.77%
2019/07/16	16	30.45	0	0.00	30.45	16	767	2.08%
2019/07/11	0	0.00	60	31.75	31.75	-60	758	-7.91%
2019/07/10	0	0.00	170	31.65	31.65	-170	758	-22.40%	大賣/鉅額交易
2019/07/09	0	0.00	10	31.70	31.65	-10	767	-1.30%
2019/07/08	0	0.00	20	31.78	31.70	-20	808	-2.47%
2019/06/21	0	0.00	30	31.78	31.20	-30	950	-3.16%
2019/06/11	0	0.00	0.1	30.80	30.80	-0.1	1,228	-0.01%
2019/06/06	0.4	31.25	0	0.00	31.15	0.4	1,236	0.03%
2019/05/15	0	0.00	30	29.80	29.80	-30	1,455	-2.06%
2019/05/07	0.1	30.70	0	0.00	30.60	0.1	1,603	0.01%
2019/04/30	0	0.00	5	30.40	30.55	-5	1,733	-0.29%
2019/04/26	30	30.10	0	0.00	30.15	30	1,747	1.72%
2019/04/25	47	30.42	0	0.00	30.40	47	1,743	2.70%
2019/04/18	0	0.00	5	30.40	30.50	-5	1,782	-0.28%
2019/04/17	60	30.70	0	0.00	30.80	60	1,785	3.36%
2019/04/12	140	31.14	0	0.00	30.70	140	1,846	7.58%	大買/鉅額交易
2019/04/11	13	31.45	0	0.00	31.50	13	1,814	0.72%
2019/04/10	40	31.75	0	0.00	31.70	40	1,801	2.22%
2019/03/26	1	32.85	0	0.00	32.80	1	1,991	0.05%
2019/03/25	0	0.00	0.2	32.90	32.75	-0.2	2,000	-0.01%
2019/03/21	0	33.85	0	0.00	33.55	0	1,984	0.00%
2019/03/19	0	0.00	3	33.90	33.90	-3	1,903	-0.16%
2019/03/14	0	0.00	110	33.06	32.85	-110	1,802	-6.10%	大賣/鉅額交易
2019/03/07	40	32.20	0	0.00	32.10	40	1,949	2.05%
2019/03/06	0	0.00	1	33.00	32.70	-1	1,963	-0.05%
2019/03/04	0	0.00	29	33.15	33.00	-29	1,990	-1.46%
2019/02/27	0	0.00	1	32.30	32.40	-1	2,056	-0.05%
2019/02/26	0	0.00	16	32.87	32.55	-16	2,100	-0.76%
2019/02/21	0	0.00	5	32.65	32.35	-5	2,084	-0.24%
2019/02/20	2	32.30	0	0.00	32.35	2	2,091	0.10%
2019/02/19	0	0.00	6	32.55	32.25	-6	2,107	-0.28%
2019/02/15	1	31.60	0	0.00	31.10	1	2,327	0.04%
2019/02/12	5	32.05	0	0.00	31.75	5	2,403	0.21%
2019/02/11	0	31.70	40	33.35	31.70	-40	2,402	-1.66%
2019/01/30	3	32.30	2	32.45	32.30	1	2,353	0.04%
2019/01/29	0	0.00	2	32.20	32.10	-2	2,364	-0.08%
2019/01/28	0	0.00	1	32.10	32.10	-1	2,396	-0.04%
2019/01/24	2	31.00	0	0.00	31.75	2	2,469	0.08%
2019/01/18	1	30.60	0	0.00	30.55	1	2,564	0.04%
2019/01/08	0	0.00	1	30.90	31.65	-1	2,978	-0.03%
2019/01/07	0	0.00	1	31.35	31.15	-1	3,001	-0.03%
2019/01/04	10	30.03	0	0.00	30.10	10	3,074	0.33%
2018/12/24	0	0.00	2	32.05	31.70	-2	4,019	-0.05%
2018/12/22	2	32.35	0	0.00	32.00	2	4,175	0.05%
2018/12/21	0.1	30.60	0	0.00	30.55	0.1	4,397	0.00%
2018/12/20	2	30.60	0	0.00	30.20	2	4,750	0.04%
2018/12/19	30	31.20	0	0.00	30.40	30	5,218	0.57%
2018/12/18	40	31.39	0	0.00	31.20	40	5,994	0.67%
2018/12/10	2	32.03	0	0.00	31.65	2	7,033	0.03%
2018/12/06	81	31.92	0	0.00	31.80	81	7,305	1.11%
2018/12/04	0	0.00	3	33.57	33.20	-3	7,306	-0.04%
2018/12/03	4	33.00	0	0.00	33.35	4	7,334	0.05%
2018/11/29	5	32.00	0	0.00	32.00	5	7,271	0.07%
2018/11/28	0.1	32.30	0	0.00	32.15	0.1	7,251	0.00%
2018/11/26	2	32.60	0	0.00	32.60	2	7,229	0.03%
2018/11/20	1	33.75	0	0.00	33.75	1	7,098	0.01%
2018/11/15	0	0.00	2	34.35	35.00	-2	7,199	-0.03%
2018/11/14	7	34.01	7	34.14	34.70	0	7,090	0.00%
2018/11/13	11	31.90	0	0.00	32.50	11	6,940	0.16%
2018/11/12	0.1	32.45	0	0.00	32.15	0.1	6,896	0.00%
2018/11/09	0	0.00	12	32.90	32.85	-12	6,888	-0.17%
2018/11/08	0	0.00	1	33.70	33.70	-1	6,882	-0.01%
2018/11/05	2	33.98	10	33.70	33.50	-8	6,873	-0.12%
2018/11/02	0	0.00	1	35.00	33.60	-1	6,841	-0.01%
2018/10/31	3	33.15	0	0.00	33.10	3	6,772	0.04%
2018/10/30	12	32.71	6	32.55	32.95	6	6,745	0.09%
2018/10/29	2	32.08	2	31.55	32.10	0	6,710	0.00%
2018/10/25	1	32.40	0	0.00	32.00	1	6,643	0.02%
2018/10/24	0	0.00	1	34.30	33.90	-1	6,592	-0.02%
2018/10/19	1	35.30	0	0.00	35.35	1	6,575	0.02%
2018/10/18	0	0.00	40	35.61	36.10	-40	6,551	-0.61%
2018/10/16	0	0.00	50	36.98	36.20	-50	6,460	-0.77%
2018/10/15	10	37.75	1	37.40	37.45	9	6,432	0.14%
2018/10/12	0	0.00	90	36.78	37.20	-90	6,407	-1.40%
2018/10/11	91	35.52	1	36.45	35.45	90	6,363	1.41%
2018/10/09	0	0.00	2	40.20	39.15	-2	6,285	-0.03%
2018/10/08	1	39.40	2	40.23	39.70	-1	6,244	-0.02%
2018/10/05	3	40.52	2	40.03	39.90	1	6,184	0.02%
2018/10/04	11	41.40	7	41.35	41.50	4	6,058	0.07%
2018/10/03	42	43.70	7	41.78	40.80	35	5,932	0.59%
2018/10/02	1	43.80	2	44.23	43.70	-1	5,675	-0.02%
2018/10/01	3	44.75	4	44.93	44.85	-1	5,602	-0.02%
2018/09/28	2	46.88	3	46.98	45.10	-1	5,451	-0.02%
2018/09/27	13	47.18	71	46.29	46.60	-58	5,147	-1.13%
2018/09/26	24	45.83	7.1	46.10	46.90	16.9	4,805	0.35%
2018/09/25	47	44.05	32	44.44	46.40	15	4,335	0.35%
2018/09/21	33	41.74	13	41.88	42.30	20	3,498	0.57%
2018/09/20	4	38.91	12	39.40	39.80	-8	3,132	-0.26%
2018/09/19	12	39.22	3	38.95	38.65	9	2,957	0.30%
2018/09/18	2	38.00	2	38.60	38.50	0	2,880	0.00%
2018/09/17	0	0.00	41	37.89	38.00	-41	2,791	-1.47%
2018/09/13	5	36.80	0	0.00	36.75	5	2,680	0.19%
2018/09/12	0	0.00	7	36.00	36.10	-7	2,597	-0.27%
2018/09/11	5	33.96	0	0.00	34.00	5	2,540	0.20%
2018/09/06	0	0.00	1	35.10	34.70	-1	2,879	-0.03%
2018/09/05	2	34.95	0	0.00	35.20	2	3,147	0.06%
2018/08/31	1	35.60	0	0.00	35.70	1	3,245	0.03%
2018/08/23	2	37.15	2	37.05	37.40	0	3,634	0.00%
2018/08/21	1	34.35	3	33.90	34.75	-2	3,600	-0.06%
2018/08/13	3	37.40	10	37.10	36.75	-7	3,833	-0.18%
2018/08/09	15	38.25	0	0.00	38.45	15	3,880	0.39%
2018/08/03	2	37.65	2	38.20	38.00	0	4,383	0.00%
2018/07/27	6	38.25	0	0.00	38.20	6	5,125	0.12%
2018/07/26	29	38.17	10	38.40	38.50	19	5,470	0.35%
2018/07/25	0	0.00	4	36.15	36.85	-4	5,771	-0.07%
2018/07/24	1	35.40	1	35.60	35.70	0	6,003	0.00%
2018/07/23	1	35.05	0	0.00	34.90	1	6,309	0.02%
2018/07/20	3	34.85	0	0.00	35.05	3	6,820	0.04%
2018/07/18	0	0.00	2	36.93	36.55	-2	7,800	-0.03%
2018/07/17	4	39.09	4	39.65	39.10	0	8,181	0.00%
2018/07/13	1	38.70	1	38.70	38.50	0	8,730	0.00%
2018/07/12	14	38.60	0	0.00	38.60	14	8,953	0.16%
2018/07/11	6	38.56	0	0.00	38.65	6	9,318	0.06%
2018/07/10	0.1	38.60	0	0.00	38.50	0.1	9,545	0.00%
2018/07/06	5	37.75	0	0.00	38.85	5	10,006	0.05%
2018/07/05	4	38.53	0	0.00	37.65	4	10,533	0.04%
2018/07/02	60	39.18	0	0.00	39.15	60	12,173	0.49%
2018/06/26	1	37.65	0	0.00	37.90	1	14,969	0.01%
2018/06/25	1	40.65	0	0.00	38.60	1	14,985	0.01%
2018/06/20	8	41.11	2	41.10	41.05	6	14,944	0.04%
2018/06/19	3	42.93	3	42.68	41.90	0	14,860	0.00%
2018/06/14	0	0.00	2	42.20	41.80	-2	14,634	-0.01%
2018/06/13	4	42.10	27	43.36	43.00	-23	14,427	-0.16%
2018/06/11	0	0.00	4	40.55	41.50	-4	14,102	-0.03%
2018/06/08	0	0.00	1	40.75	40.60	-1	14,092	-0.01%
2018/06/07	0	0.00	6	41.73	41.40	-6	14,066	-0.04%
2018/06/06	15	42.10	0	0.00	41.70	15	14,083	0.11%
2018/06/01	0	0.00	1	40.00	41.45	-1	13,910	-0.01%
2018/05/31	0	0.00	2	40.30	40.00	-2	13,811	-0.01%
2018/05/24	0	0.00	1	42.05	41.80	-1	13,877	-0.01%
2018/05/23	2	41.93	36	42.03	41.65	-34	14,037	-0.24%
2018/05/22	10	42.55	11	42.83	42.60	-1	14,005	-0.01%
2018/05/21	7	42.62	0	0.00	42.35	7	13,977	0.05%
2018/05/17	5	42.05	0.8	41.00	41.00	4.2	13,925	0.03%
2018/05/16	0	0.00	3	41.75	41.55	-3	13,931	-0.02%
2018/05/15	24	42.22	9	42.18	41.90	15	14,067	0.11%
2018/05/14	0	0.00	2	39.15	39.85	-2	13,964	-0.01%
2018/05/11	3	40.00	0	0.00	39.20	3	14,013	0.02%
2018/05/09	1	40.30	1	40.75	40.50	0	13,898	0.00%
2018/05/08	0	0.00	1	39.25	39.35	-1	13,790	-0.01%
2018/05/07	3	39.53	6	39.47	39.50	-3	13,729	-0.02%
2018/05/03	2	38.98	0	0.00	38.85	2	13,515	0.01%
2018/05/02	3	42.42	3	41.97	40.35	0	13,210	0.00%
2018/04/30	5	45.63	0	0.00	44.80	5	12,872	0.04%
2018/04/27	2	42.80	4	43.55	43.95	-2	12,666	-0.02%
2018/04/26	29	45.17	12	47.08	42.60	17	12,442	0.14%
2018/04/25	27	47.33	29	47.97	47.30	-2	11,987	-0.02%
2018/04/24	49	50.62	6	49.55	48.55	43	11,725	0.37%
2018/04/23	11	46.84	15	47.80	50.00	-4	10,956	-0.04%
2018/04/20	0	0.00	4	46.03	45.75	-4	10,518	-0.04%
2018/04/19	7	46.31	7	46.25	45.75	0	10,238	0.00%
2018/04/18	15	45.86	5	45.32	45.05	10	9,880	0.10%
2018/04/17	3	44.08	10	45.12	44.20	-7	9,674	-0.07%
2018/04/16	7	44.38	10	44.52	43.30	-3	9,341	-0.03%
2018/04/13	8	43.73	1	43.95	42.70	7	9,143	0.08%
2018/04/12	7	45.04	3	45.40	45.00	4	8,970	0.04%
2018/04/11	16	45.07	7	45.84	45.75	9	8,742	0.10%
2018/04/10	22	45.51	32	46.58	45.80	-10	8,194	-0.12%
2018/04/09	11	42.96	1	42.45	44.30	10	7,423	0.13%
2018/04/03	1	39.90	11	39.84	40.30	-10	7,016	-0.14%
2018/04/02	3	40.42	9	39.53	39.00	-6	6,619	-0.09%
2018/03/31	22	39.30	38.1	39.05	39.70	-16.1	6,123	-0.26%
2018/03/30	32	35.40	19	36.00	37.00	13	5,122	0.25%
2018/03/29	37	32.36	102	33.31	33.65	-65	4,311	-1.51%	大賣/
2018/03/28	16	31.34	8	31.21	31.35	8	3,816	0.21%
2018/03/27	22	30.47	7	30.60	30.70	15	3,733	0.40%
2018/03/26	1	29.60	0	0.00	29.80	1	3,683	0.03%
2018/03/22	11	30.38	6	30.18	30.15	5	3,617	0.14%
2018/03/19	0	30.05	0	0.00	30.00	0	3,609	0.00%
2018/03/14	6	29.93	0	0.00	29.85	6	3,596	0.17%
2018/03/12	8	29.29	1	29.40	29.50	7	3,579	0.20%
2018/03/08	1	29.95	0	0.00	30.00	1	3,559	0.03%
2018/03/07	1	29.80	0	0.00	29.85	1	3,561	0.03%
2018/03/06	2	30.20	0	0.00	30.10	2	3,560	0.06%
2018/03/05	4	30.15	2	30.35	30.10	2	3,595	0.06%
2018/03/02	2	31.25	0	0.00	31.15	2	3,556	0.06%
2018/03/01	0	0.00	8	31.63	31.70	-8	3,528	-0.23%
2018/02/27	5	31.15	0	0.00	31.20	5	3,427	0.15%
2018/02/26	3.5	31.63	5	31.95	31.65	-1.5	3,387	-0.05%
2018/02/23	0	0.00	5	31.73	31.45	-5	3,335	-0.15%
2018/02/22	3	30.62	0	0.00	30.65	3	3,147	0.10%
2018/02/21	5	30.50	7	30.24	30.60	-2	3,131	-0.06%
2018/02/12	7	29.74	3	29.65	29.70	4	3,099	0.13%
2018/02/09	0	0.00	25	29.72	29.80	-25	3,090	-0.81%
2018/02/08	4	30.05	12	29.99	29.90	-8	3,086	-0.26%
2018/02/07	64	30.82	42	30.54	30.40	22	3,048	0.72%
2018/02/06	47	30.10	51	30.10	29.65	-4	2,875	-0.14%
2018/02/05	8	29.78	8	30.59	30.85	0	2,706	0.00%
2018/02/02	4	30.80	3	31.20	30.75	1	2,687	0.04%
2018/02/01	7	30.37	4	30.45	30.45	3	2,709	0.11%
2018/01/31	3	30.90	6	30.65	31.00	-3	2,708	-0.11%
2018/01/30	2	29.68	1	29.90	29.60	1	2,567	0.04%
2018/01/29	2	30.60	0	0.00	30.40	2	2,545	0.08%
2018/01/26	0.5	30.40	0	0.00	30.40	0.5	2,522	0.02%
2018/01/25	0	0.00	1	30.10	29.90	-1	2,572	-0.04%
2018/01/24	0	0.00	1	29.80	29.65	-1	2,502	-0.04%
2018/01/23	3	29.77	1	29.80	29.75	2	2,470	0.08%
2018/01/18	0.5	28.15	0	0.00	28.15	0.5	2,366	0.02%
2018/01/15	1	28.50	0	0.00	28.40	1	2,398	0.04%
2018/01/11	1	29.15	0	0.00	28.90	1	2,414	0.04%
2018/01/10	1	29.00	0	0.00	28.90	1	2,392	0.04%
2018/01/09	0.2	29.35	0	0.00	29.35	0.2	2,372	0.01%
2018/01/03	1	28.95	0	0.00	28.95	1	2,282	0.04%