新光鋼 (2031)-群益金鼎-新店券商分點個股進出

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

新光鋼

(2031)

可現股當沖

股價
59.5
漲跌
▼0.7
漲幅
-1.16%
成交量
2,066張
產業
上市鋼鐵類股
551人加入追蹤

立即追蹤
本地時間:13:30

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－群益金鼎-新店券商分點個股進出

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

群益金鼎-新店券商分點個股進出
群益金鼎-新店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
2024/04/19	1	58.60	1	60.10	59.50	0	2,969	0.00%
2024/04/18	0	0.00	2	60.40	60.20	-2	2,951	-0.07%
2024/04/15	1	60.70	0	0.00	60.00	1	2,937	0.03%
2024/04/12	1	61.00	0	0.00	60.10	1	2,946	0.03%
2024/04/10	4	63.30	0	0.00	61.70	4	2,937	0.14%
2024/04/09	1	64.40	1	64.40	64.40	0	2,904	0.00%
2024/04/03	1	62.90	1	64.30	61.60	0	2,821	0.00%
2024/03/29	4	61.25	0	0.00	61.50	4	2,917	0.14%
2024/03/26	1	62.60	0	0.00	62.60	1	3,272	0.03%
2024/03/22	1	63.60	1	64.30	63.90	0	3,691	0.00%
2024/03/20	3	64.00	0	0.00	61.90	3	4,344	0.07%
2024/03/19	0	0.00	1	65.40	64.60	-1	4,273	-0.02%
2024/03/15	1	62.10	0	0.00	62.30	1	4,150	0.02%
2024/03/14	0	0.00	5	60.10	60.10	-5	4,101	-0.12%
2024/03/13	1	59.90	1	59.90	60.10	0	4,100	0.00%
2024/03/12	5	61.10	0	0.00	61.00	5	4,081	0.12%
2024/03/07	1	63.90	0	0.00	64.50	1	4,007	0.02%
2024/03/06	1	65.40	0	0.00	65.40	1	3,983	0.03%
2024/03/05	0	0.00	3	66.10	66.00	-3	3,952	-0.08%
2024/03/04	8	66.75	1	66.10	66.20	7	3,929	0.18%
2024/02/29	3	64.70	3.1	65.34	66.80	-0.1	3,755	0.00%
2024/02/26	0	0.00	1	64.40	65.60	-1	3,587	-0.03%
2024/02/23	0.1	62.70	0	0.00	62.80	0.1	3,454	0.00%
2024/02/22	1	60.10	2	60.05	60.50	-1	3,367	-0.03%
2024/02/21	2	59.80	0	0.00	59.30	2	3,339	0.06%
2024/02/20	0	0.00	1	60.90	61.00	-1	3,290	-0.03%
2024/02/19	0	0.00	0.3	61.30	61.80	-0.3	3,280	-0.01%
2024/02/16	0	0.00	1	60.10	59.80	-1	3,237	-0.03%
2024/02/15	0	0.00	1	58.70	58.60	-1	3,198	-0.03%
2024/01/15	1	55.20	0	0.00	55.40	1	2,992	0.03%
2024/01/10	0.1	54.60	0	0.00	54.40	0.1	3,017	0.00%
2024/01/09	0.1	55.60	0	0.00	55.40	0.1	3,004	0.00%
2024/01/05	0	0.00	25	57.62	57.50	-25	2,971	-0.84%
2024/01/04	0.1	56.60	0	0.00	56.60	0.1	2,934	0.00%
2023/12/29	1	58.00	1	57.80	57.70	0	2,891	0.00%
2023/12/28	7	59.79	180.4	59.06	58.20	-173.4	2,881	-6.02%	大賣/鉅額交易
2023/12/27	1.3	60.95	4	60.95	60.60	-2.7	2,802	-0.10%
2023/12/26	5	60.46	5	61.10	60.30	0	2,746	0.00%
2023/12/25	0	0.00	1.1	62.18	60.50	-1.1	2,710	-0.04%
2023/12/22	2	61.60	98	61.14	60.60	-96	2,552	-3.76%
2023/12/21	2	60.95	9	60.70	61.70	-7	2,485	-0.28%
2023/12/20	52	59.19	16.2	59.72	60.10	35.8	2,332	1.53%
2023/12/19	265	58.67	2	59.95	60.10	263	2,165	12.15%	大買/鉅額交易
2023/12/18	9	57.22	7	57.50	58.00	2	1,870	0.11%
2023/12/15	2	56.15	1	54.40	56.40	1	1,433	0.07%
2023/12/08	1	51.00	0	0.00	51.00	1	1,210	0.08%
2023/12/05	0	0.00	0.2	51.20	51.50	-0.2	1,153	-0.02%
2023/12/04	0	0.00	10	51.60	51.80	-10	1,156	-0.86%
2023/11/30	10	49.90	0	0.00	49.90	10	1,112	0.90%
2023/11/29	0	0.00	1	49.85	49.85	-1	1,133	-0.09%
2023/11/24	1	48.80	3	48.90	48.75	-2	1,113	-0.18%
2023/11/21	1	49.35	0	0.00	49.35	1	1,117	0.09%
2023/11/17	0	0.00	2	48.10	48.20	-2	1,093	-0.18%
2023/11/15	0.2	47.85	1.4	47.80	47.90	-1.2	1,111	-0.11%
2023/11/13	1	47.65	0	0.00	46.80	1	1,125	0.09%
2023/11/10	0	0.00	1	47.80	47.75	-1	1,144	-0.09%
2023/11/09	1.3	48.08	0	0.00	47.95	1.3	1,162	0.11%
2023/11/06	0	0.00	1	47.50	47.35	-1	1,209	-0.08%
2023/11/03	0	0.00	1	46.95	46.95	-1	1,266	-0.08%
2023/11/02	0	0.00	1	46.90	46.50	-1	1,303	-0.08%
2023/10/27	0	0.00	1	47.15	47.10	-1	1,669	-0.06%
2023/10/26	1	46.80	0	0.00	46.50	1	1,728	0.06%
2023/10/25	0	0.00	1	47.00	47.00	-1	1,776	-0.06%
2023/10/16	0.2	47.20	0	0.00	47.90	0.2	1,879	0.01%
2023/10/12	0.2	46.40	0	0.00	46.80	0.2	1,908	0.01%
2023/09/21	0	0.00	2	49.58	49.20	-2	2,008	-0.10%
2023/09/08	1	48.00	0	0.00	47.75	1	2,067	0.05%
2023/09/07	2	47.85	0	0.00	47.85	2	2,138	0.09%
2023/08/17	0	0.00	1	46.20	47.00	-1	2,523	-0.04%
2023/08/16	1	47.30	1	47.70	47.05	0	2,653	0.00%
2023/08/14	1	48.15	0	0.00	47.85	1	2,807	0.04%
2023/08/11	1	49.90	0.5	49.35	49.55	0.5	2,793	0.02%
2023/08/10	2	50.80	0	0.00	50.60	2	2,767	0.07%
2023/08/07	1	50.10	1	50.80	51.80	0	2,700	0.00%
2023/08/04	0	0.00	1	52.10	52.00	-1	2,689	-0.04%
2023/07/28	0.3	48.05	0	0.00	47.85	0.3	2,428	0.01%
2023/07/20	0	0.00	2	45.78	45.95	-2	2,801	-0.07%
2023/07/14	2.2	43.25	0	0.00	43.10	2.2	3,698	0.06%
2023/07/10	0	0.00	17	43.90	43.70	-17	3,759	-0.45%
2023/07/07	2	44.80	0	0.00	43.95	2	3,764	0.05%
2023/07/04	0	0.00	1	47.20	46.90	-1	3,755	-0.03%
2023/06/13	1	46.45	0	0.00	46.70	1	4,041	0.02%
2023/06/07	0.1	48.90	2	48.90	49.05	-1.9	3,985	-0.05%
2023/06/05	2	48.90	0	0.00	48.20	2	3,966	0.05%
2023/05/30	0	0.00	1	48.30	47.60	-1	3,932	-0.03%
2023/05/29	0	0.00	1	48.95	48.80	-1	3,909	-0.03%
2023/05/23	1	49.65	10	49.83	49.50	-9	3,834	-0.23%
2023/05/22	0	0.00	2	46.55	47.20	-2	3,703	-0.05%
2023/05/19	1	49.55	6	49.53	49.75	-5	3,560	-0.14%
2023/05/18	0	0.00	1	46.75	46.60	-1	3,388	-0.03%
2023/05/15	0	0.00	5	44.80	44.90	-5	3,405	-0.15%
2023/05/12	0	0.00	2	45.93	45.10	-2	3,431	-0.06%
2023/05/11	0	0.00	2	45.93	45.90	-2	3,428	-0.06%
2023/05/10	2	45.95	1	46.10	47.05	1	3,417	0.03%
2023/05/08	5	47.10	1	46.90	46.40	4	3,357	0.12%
2023/05/05	2	47.30	1	47.30	47.05	1	3,362	0.03%
2023/05/02	2	46.85	0	0.00	47.45	2	3,457	0.06%
2023/04/27	3	49.15	0	0.00	49.65	3	3,416	0.09%
2023/04/25	7	49.87	7	49.77	48.20	0	3,305	0.00%
2023/04/24	23	51.57	1	49.80	49.80	22	3,135	0.70%
2023/04/21	18	50.46	10	52.59	53.60	8	2,823	0.28%
2023/04/20	2	50.00	4	48.78	48.80	-2	2,378	-0.08%
2023/04/14	1	44.85	1	45.50	44.70	0	2,142	0.00%
2023/04/11	0	0.00	1	44.95	44.95	-1	2,188	-0.05%
2023/04/10	0	0.00	4	46.15	45.75	-4	2,190	-0.18%
2023/03/31	3	48.10	0	0.00	47.95	3	2,282	0.13%
2023/03/29	4	47.65	0	0.00	47.65	4	2,498	0.16%
2023/03/23	0	0.00	4	48.38	48.00	-4	2,648	-0.15%
2023/03/22	0	0.00	10	47.30	47.70	-10	2,646	-0.38%
2023/03/21	10	46.55	0	0.00	47.50	10	2,725	0.37%
2023/03/20	2	46.00	0	0.00	46.00	2	2,664	0.08%
2023/03/17	0	0.00	1	43.30	45.70	-1	2,651	-0.04%
2023/03/15	1	45.10	0	0.00	44.75	1	2,572	0.04%
2023/03/02	0	0.00	2	44.83	45.25	-2	2,549	-0.08%
2023/03/01	1	44.00	0	0.00	43.30	1	2,504	0.04%
2023/02/24	1	44.00	2	44.83	44.70	-1	2,470	-0.04%
2023/02/22	1	44.00	0	0.00	44.25	1	2,466	0.04%
2023/02/21	1	45.20	1	45.90	45.45	0	2,456	0.00%
2023/02/16	1	45.35	0	0.00	45.35	1	2,625	0.04%
2023/02/14	1	44.55	0	0.00	45.15	1	2,627	0.04%
2023/02/13	0	0.00	10	44.70	44.55	-10	2,638	-0.38%
2023/02/02	0	0.00	2	47.40	47.45	-2	2,481	-0.08%
2023/02/01	11	48.10	1	47.40	47.90	10	2,475	0.40%
2023/01/31	2	48.55	0	0.00	48.40	2	2,415	0.08%
2023/01/17	1	45.10	17	45.09	45.30	-16	2,270	-0.70%
2023/01/13	15	44.73	0	0.00	44.70	15	2,224	0.67%
2023/01/12	2	44.75	14	44.83	44.85	-12	2,243	-0.53%
2023/01/11	10	43.65	0	0.00	43.80	10	2,195	0.46%
2023/01/09	4	43.78	8	42.75	43.80	-4	2,168	-0.18%
2023/01/03	8	43.10	0	0.00	43.40	8	2,142	0.37%
2022/12/22	0	0.00	4	43.90	44.25	-4	1,970	-0.20%
2022/12/21	4	42.09	1	42.60	41.55	3	1,821	0.16%
2022/12/15	0	0.00	2	41.80	42.10	-2	1,633	-0.12%
2022/12/14	2	41.35	0	0.00	40.50	2	1,535	0.13%
2022/11/14	0	0.00	0.2	35.00	35.20	-0.2	1,319	-0.02%
2022/09/28	1	34.25	0	0.00	34.05	1	1,965	0.05%
2022/09/08	14	38.69	15	37.71	38.80	-1	2,242	-0.04%
2022/09/07	2	37.90	2	37.75	36.30	0	2,193	0.00%
2022/09/05	3	36.30	0	0.00	36.20	3	2,131	0.14%
2022/08/24	0	0.00	1	39.35	39.05	-1	2,223	-0.04%
2022/08/16	10	39.18	0	0.00	39.30	10	2,309	0.43%
2022/08/12	0	0.00	1	37.95	38.20	-1	2,268	-0.04%
2022/07/26	1	35.25	1	35.50	35.20	0	3,052	0.00%
2022/07/20	0	0.00	1	36.00	36.00	-1	3,284	-0.03%
2022/07/15	0	0.00	0	33.95	34.05	0	3,411	0.00%
2022/07/13	0	0.00	1	34.05	33.95	-1	3,715	-0.03%
2022/06/30	1	39.60	0	0.00	39.65	1	5,169	0.02%
2022/06/23	0	0.00	1	40.65	40.20	-1	5,563	-0.02%
2022/06/16	1	45.50	0	0.00	45.00	1	5,954	0.02%
2022/06/10	1	48.80	0	0.00	48.80	1	6,117	0.02%
2022/06/06	0	0.00	10	50.40	50.30	-10	6,345	-0.16%
2022/06/02	1	49.70	0	0.00	49.65	1	6,427	0.02%
2022/05/31	1	49.90	8	49.94	49.90	-7	6,505	-0.11%
2022/05/30	0	0.00	4	50.20	50.20	-4	6,532	-0.06%
2022/05/26	20	49.30	8	48.75	48.75	12	6,797	0.18%
2022/05/23	4	48.75	0	0.00	48.95	4	6,917	0.06%
2022/05/19	0	0.00	1	47.80	48.30	-1	7,060	-0.01%
2022/05/18	8	49.64	0	0.00	50.00	8	7,041	0.11%
2022/05/17	1	49.20	0	0.00	48.95	1	6,988	0.01%
2022/05/13	1	49.45	0	0.00	49.70	1	6,918	0.01%
2022/05/12	1	50.40	0	0.00	50.00	1	6,906	0.01%
2022/05/11	0	0.00	2	53.20	52.40	-2	6,732	-0.03%
2022/04/26	1	64.10	1	64.80	65.10	0	6,193	0.00%
2022/04/25	1	65.80	1	66.20	66.10	0	6,069	0.00%
2022/04/22	0	0.00	2	70.45	69.40	-2	5,992	-0.03%
2022/04/21	2	69.90	7	70.37	69.50	-5	5,952	-0.08%
2022/04/20	8	70.13	6	70.97	71.40	2	5,912	0.03%
2022/04/19	1	72.60	0	0.00	72.40	1	5,733	0.02%
2022/04/18	4	73.73	0	0.00	72.90	4	5,664	0.07%
2022/04/15	3	75.63	4	75.55	75.50	-1	5,535	-0.02%
2022/04/14	2	73.10	7	74.00	74.80	-5	5,271	-0.09%
2022/04/13	2	71.95	2	72.10	71.20	0	4,961	0.00%
2022/04/12	1	70.50	10	70.80	70.70	-9	4,847	-0.19%
2022/04/11	2	71.60	11	71.77	69.80	-9	4,768	-0.19%
2022/04/08	1	68.40	1	69.30	69.20	0	4,625	0.00%
2022/04/07	8	70.15	3.5	70.63	67.90	4.5	4,547	0.10%
2022/04/06	4.5	71.36	2	71.00	70.80	2.5	4,326	0.06%
2022/03/31	5	68.14	0	0.00	67.80	5	3,960	0.13%
2022/03/30	0	0.00	22	66.13	67.40	-22	3,881	-0.57%
2022/03/29	0	0.00	8	66.70	66.00	-8	3,843	-0.21%
2022/03/28	5	66.14	1	66.70	67.90	4	3,778	0.11%
2022/03/24	1	66.80	103	66.92	66.00	-102	3,626	-2.81%	大賣/鉅額交易
2022/03/23	6	64.85	0	0.00	65.30	6	3,518	0.17%
2022/03/22	3	64.10	9	64.31	64.10	-6	3,412	-0.18%
2022/03/17	3	61.97	6	62.08	62.40	-3	3,326	-0.09%
2022/03/16	2	62.50	0	0.00	62.30	2	3,272	0.06%
2022/03/15	6	64.10	10	64.70	64.20	-4	3,223	-0.12%
2022/03/14	10	65.10	1	65.30	66.20	9	3,167	0.28%
2022/03/11	5	63.80	0	0.00	63.80	5	3,076	0.16%
2022/03/10	0	0.00	1	62.70	62.70	-1	3,000	-0.03%
2022/03/09	0	0.00	1	60.30	61.70	-1	2,973	-0.03%
2022/03/08	0	0.00	1	61.90	59.50	-1	2,944	-0.03%
2022/03/07	1	62.70	0	0.00	62.10	1	2,860	0.03%
2022/03/04	0	0.00	1	62.60	62.50	-1	2,805	-0.04%
2022/02/25	1	61.20	0	0.00	62.00	1	2,577	0.04%
2022/02/22	0	0.00	1	60.10	59.50	-1	2,466	-0.04%
2022/02/21	1	61.60	1	61.50	60.30	0	2,430	0.00%
2022/02/18	0	57.90	0	0.00	58.90	0	2,301	0.00%
2022/02/14	1	58.00	0	0.00	58.90	1	2,375	0.04%
2022/02/11	0.2	57.80	0.3	57.97	58.00	-0.1	2,304	-0.01%
2022/01/25	0.2	52.00	0	0.00	51.90	0.2	2,543	0.01%
2022/01/21	0	0.00	1	54.10	53.40	-1	2,602	-0.04%
2022/01/19	0	0.00	3	53.80	53.70	-3	2,646	-0.11%
2022/01/18	0.3	55.00	0	0.00	54.50	0.3	2,664	0.01%
2022/01/12	0	0.00	4	55.00	54.70	-4	2,807	-0.14%
2021/12/29	0.3	58.70	0	0.00	58.70	0.3	2,942	0.01%
2021/12/23	2	59.80	7	59.81	60.00	-5	3,119	-0.16%
2021/12/20	0	0.00	3	59.87	60.00	-3	3,082	-0.10%
2021/12/16	0	0.00	5	57.30	57.30	-5	2,938	-0.17%
2021/12/08	1.2	58.88	0	0.00	58.70	1.2	3,077	0.04%
2021/12/02	0	0.00	0	57.10	57.30	0	3,147	0.00%
2021/11/25	5	59.70	0	0.00	59.00	5	3,404	0.15%
2021/11/24	1	57.80	2	59.20	58.80	-1	3,404	-0.03%
2021/11/23	0	0.00	3	57.40	57.10	-3	3,361	-0.09%
2021/11/22	2	56.70	27	56.40	56.60	-25	3,586	-0.70%
2021/11/19	2	56.50	1	56.30	56.10	1	3,630	0.03%
2021/11/18	0	0.00	30.3	56.89	56.70	-30.3	3,716	-0.81%
2021/11/15	0	0.00	6	56.77	56.80	-6	3,881	-0.15%
2021/11/10	1.1	58.77	0	0.00	58.60	1.1	4,129	0.03%
2021/11/08	68	60.35	0	0.00	60.00	68	4,194	1.62%
2021/11/04	0	58.50	1	58.50	58.50	-1	4,210	-0.02%
2021/11/03	1	59.40	2	58.70	59.40	-1	4,313	-0.02%
2021/10/25	0	0.00	1	56.00	56.80	-1	4,777	-0.02%
2021/10/22	3	56.07	0	0.00	55.20	3	4,893	0.06%
2021/10/20	1	57.50	0	0.00	56.70	1	5,072	0.02%
2021/10/18	0	0.00	2	56.15	56.70	-2	5,351	-0.04%
2021/10/14	0	0.00	1	56.50	56.70	-1	5,959	-0.02%
2021/10/07	0	0.00	1	57.50	58.80	-1	7,076	-0.01%
2021/10/04	0	0.00	1	57.00	56.80	-1	7,883	-0.01%
2021/09/29	0	0.00	18	61.37	60.70	-18	9,439	-0.19%
2021/09/28	1	61.70	0	0.00	61.50	1	10,946	0.01%
2021/09/27	1	62.50	30	62.90	62.50	-29	11,719	-0.25%
2021/09/23	0	0.00	25	62.05	62.00	-25	13,703	-0.18%
2021/09/22	0	0.00	1	62.50	62.20	-1	14,889	-0.01%
2021/09/17	0	0.00	1	64.30	65.00	-1	15,482	-0.01%
2021/09/16	1	64.80	5	65.04	64.30	-4	15,766	-0.03%
2021/09/15	1	65.00	1	65.00	65.00	0	16,031	0.00%
2021/09/14	12	64.99	4	64.90	65.00	8	16,733	0.05%
2021/09/13	5	66.60	6	66.55	66.80	-1	17,518	-0.01%
2021/09/10	14	66.14	1	66.00	66.10	13	17,588	0.07%
2021/09/08	1	65.90	0	0.00	64.20	1	17,830	0.01%
2021/09/07	0	0.00	0.2	66.70	65.40	-0.2	17,941	0.00%
2021/09/06	7	67.09	6	66.77	66.30	1	18,054	0.01%
2021/09/03	10.1	68.24	0	0.00	66.80	10.1	18,234	0.06%
2021/09/02	0	0.00	6	67.90	67.60	-6	18,385	-0.03%
2021/09/01	0.1	69.70	0	0.00	69.40	0.1	18,473	0.00%
2021/08/31	12	71.22	7	70.74	70.30	5	18,592	0.03%
2021/08/30	3	69.30	2	69.80	69.60	1	18,777	0.01%
2021/08/27	110	68.64	0	0.00	69.10	110	19,012	0.58%	大買/鉅額交易
2021/08/26	31	71.18	0	0.00	69.00	31	19,337	0.16%
2021/08/25	40	65.93	0	0.00	67.10	40	19,534	0.20%
2021/08/24	1	65.30	1	66.40	66.30	0	19,780	0.00%
2021/08/19	2	64.40	2	63.70	63.20	0	21,520	0.00%
2021/08/18	2	67.00	2	63.60	67.00	0	21,600	0.00%
2021/08/17	12.1	65.69	44	66.93	64.50	-32	21,796	-0.15%
2021/08/16	22	69.04	3	69.33	68.40	19	22,036	0.09%
2021/08/13	2	72.05	0	0.00	72.20	2	22,349	0.01%
2021/08/12	1	73.70	2	73.50	74.10	-1	22,842	0.00%
2021/08/11	3	71.70	2	73.65	71.50	1	23,280	0.00%
2021/08/10	22.1	73.46	27	74.16	72.50	-5	23,465	-0.02%
2021/08/09	54	75.76	4	75.50	75.80	50	23,677	0.21%
2021/08/06	0.1	74.00	0	0.00	73.70	0.1	23,956	0.00%
2021/08/05	2	74.20	3	74.30	74.20	-1	24,359	0.00%
2021/08/04	5	77.10	0	0.00	76.10	5	24,634	0.02%
2021/08/03	2	76.50	4	76.90	76.80	-2	25,439	-0.01%
2021/08/02	1	77.20	0	0.00	77.50	1	26,084	0.00%
2021/07/30	4	77.35	4	77.00	75.80	0	26,449	0.00%
2021/07/29	3	73.50	1	74.10	75.00	2	27,183	0.01%
2021/07/28	22	72.41	7	73.46	72.50	15	27,871	0.05%
2021/07/27	2	73.30	1	72.80	72.10	1	28,415	0.00%
2021/07/26	7.1	75.93	6	75.09	74.70	1.1	29,154	0.00%
2021/07/23	13	73.08	18	73.65	73.80	-5	29,831	-0.02%
2021/07/22	2	72.45	31	71.59	71.70	-29	30,155	-0.10%
2021/07/21	17	75.88	6	75.20	73.30	11	30,639	0.04%
2021/07/20	20	77.77	21	76.82	76.80	-1	30,768	0.00%
2021/07/19	15	76.25	15.4	77.50	79.40	-0.4	30,883	0.00%
2021/07/16	13	74.10	7	74.30	74.00	6	31,277	0.02%
2021/07/15	13.4	73.92	3	74.30	74.80	10.4	31,829	0.03%
2021/07/14	1	76.80	11	73.88	72.00	-10	31,954	-0.03%
2021/07/13	2	77.40	1	78.90	75.60	1	32,305	0.00%
2021/07/12	9	82.27	2	84.65	81.20	7	32,626	0.02%
2021/07/09	2	82.20	2	81.75	81.10	0	33,246	0.00%
2021/07/08	23	83.98	19	84.29	83.60	4	34,034	0.01%
2021/07/07	22	84.77	109.1	83.33	84.00	-87.1	33,763	-0.26%	大賣/
2021/07/06	76	86.93	75	87.52	87.80	1	33,327	0.00%
2021/07/05	146.2	89.86	121	91.22	85.80	25.2	32,680	0.08%	大買/大賣/
2021/07/02	16	83.66	27.7	83.47	86.60	-11.7	31,335	-0.04%
2021/07/01	55	78.92	30	79.02	78.80	25	30,621	0.08%
2021/06/30	82	82.70	53	83.48	79.80	29	30,088	0.10%
2021/06/29	137	78.98	80.1	79.21	80.20	56.9	28,815	0.20%	大買/
2021/06/28	29	72.13	26	73.33	74.30	3	27,622	0.01%
2021/06/25	13	68.35	4	68.55	67.60	9	26,994	0.03%
2021/06/24	4	67.60	4	67.10	66.80	0	26,720	0.00%
2021/06/23	38	68.99	42	67.01	65.60	-4	26,441	-0.02%
2021/06/22	11	69.03	11	69.36	69.50	0	25,722	0.00%
2021/06/21	0.1	63.60	0	0.00	63.20	0.1	24,893	0.00%
2021/06/17	8.1	65.25	3	65.13	64.70	5.1	24,687	0.02%
2021/06/16	11	66.41	12	64.54	64.30	-1	24,501	0.00%
2021/06/15	0	0.00	10	63.89	65.80	-10	24,374	-0.04%
2021/06/11	20	64.45	11	65.05	64.10	9	24,239	0.04%
2021/06/09	0.2	64.64	1	64.70	63.60	-0.8	23,966	0.00%
2021/06/08	8	66.58	8	65.51	65.50	0	23,840	0.00%
2021/06/07	9	65.14	17	65.41	65.20	-8	23,766	-0.03%
2021/06/04	14	67.24	10	67.59	66.30	4	23,647	0.02%
2021/06/03	3	66.30	6	66.68	66.70	-3	23,600	-0.01%
2021/06/02	16	66.99	10	67.00	67.00	6	23,249	0.03%
2021/06/01	2	64.15	10	64.49	65.60	-8	22,815	-0.04%
2021/05/31	54.1	67.20	56	65.91	64.20	-1.9	22,585	-0.01%
2021/05/28	4	62.28	12	62.71	64.40	-8	21,715	-0.04%
2021/05/27	25.1	60.22	14	59.00	58.60	11.1	21,116	0.05%
2021/05/26	0	0.00	5	57.40	57.80	-5	20,697	-0.02%
2021/05/25	6	56.18	15	56.00	56.80	-9	20,585	-0.04%
2021/05/24	32	59.76	12	60.33	58.80	20	20,330	0.10%
2021/05/21	19	60.09	18	59.02	60.70	1	20,101	0.00%
2021/05/20	8	60.18	1	56.70	57.20	7	19,706	0.04%
2021/05/19	8.1	58.74	12	60.20	61.70	-3.9	19,174	-0.02%
2021/05/18	5	56.10	14	55.43	56.10	-9	18,723	-0.05%
2021/05/17	2	53.20	10	55.00	51.00	-8	18,450	-0.04%
2021/05/14	52	59.52	74	56.98	56.60	-22	18,170	-0.12%
2021/05/13	50	61.17	36	62.66	60.20	14	17,761	0.08%
2021/05/12	55	69.60	30	71.34	65.10	25	17,309	0.14%
2021/05/11	33	76.11	27	75.98	72.30	6	16,971	0.04%
2021/05/10	13	78.80	39	79.86	80.20	-26	16,146	-0.16%
2021/05/07	27	74.73	9	73.79	75.80	18	15,440	0.12%
2021/05/06	36	76.53	34	76.74	73.90	2	14,956	0.01%
2021/05/05	16	73.19	23	73.98	74.60	-7	13,962	-0.05%
2021/05/04	22	70.90	34	73.22	69.30	-12	13,185	-0.09%
2021/05/03	30.1	80.42	9	82.59	72.60	21.1	12,523	0.17%
2021/04/29	42	76.86	47	78.31	80.50	-5	11,674	-0.04%
2021/04/28	38	72.18	40	70.78	73.20	-2	10,831	-0.02%
2021/04/27	74	69.78	71	69.45	70.60	3	10,422	0.03%
2021/04/26	16	64.61	11.5	64.55	66.50	4.5	9,804	0.05%
2021/04/23	36	60.13	46	58.85	60.50	-10	9,449	-0.11%
2021/04/22	35	62.61	36	64.06	59.30	-1	9,050	-0.01%
2021/04/21	46	58.62	49	57.99	58.90	-3	8,305	-0.04%
2021/04/20	4	56.70	5	55.16	56.70	-1	7,636	-0.01%
2021/04/19	23	54.37	23	55.28	55.00	0	7,276	0.00%
2021/04/16	21	53.65	21	53.15	53.00	0	6,608	0.00%
2021/04/15	34	50.08	25	48.95	52.00	9	5,951	0.15%
2021/04/14	3	48.50	23	48.66	48.00	-20	5,075	-0.39%
2021/04/13	0	0.00	3	45.08	44.65	-3	4,123	-0.07%
2021/04/09	2	42.60	0	0.00	43.30	2	3,980	0.05%
2021/04/08	3	43.90	1	43.25	44.50	2	3,910	0.05%
2021/04/06	0	41.95	2	41.20	41.95	-2	3,846	-0.05%
2021/04/01	0	0.00	1	40.20	40.45	-1	3,714	-0.03%
2021/03/31	0	0.00	2	39.60	39.65	-2	3,666	-0.05%
2021/03/29	0	0.00	2	40.00	39.35	-2	3,761	-0.05%
2021/03/22	1	39.40	0	0.00	39.50	1	4,477	0.02%
2021/03/18	0	0.00	1	39.35	39.35	-1	4,556	-0.02%
2021/03/16	4	39.54	1	39.25	38.95	3	5,185	0.06%
2021/03/15	1	40.80	3	40.37	40.80	-2	5,090	-0.04%
2021/03/11	6	40.00	0	0.00	39.95	6	5,153	0.12%
2021/03/10	0	0.00	3	40.78	41.15	-3	5,110	-0.06%
2021/03/09	1	39.30	0	0.00	39.40	1	4,971	0.02%
2021/02/26	0	0.00	10	39.40	39.30	-10	5,475	-0.18%
2021/02/24	3	39.37	0	0.00	38.80	3	5,682	0.05%
2021/02/23	15	39.95	6	40.11	39.80	9	5,640	0.16%
2021/02/19	0	0.00	3	37.95	37.75	-3	5,449	-0.06%
2021/02/18	4	37.76	1	37.80	37.85	3	5,430	0.06%
2021/02/17	0	0.00	4	36.41	36.40	-4	5,390	-0.07%
2021/02/05	0	0.00	1	35.80	35.70	-1	5,386	-0.02%
2021/02/04	0	0.00	1	35.40	35.50	-1	5,428	-0.02%
2021/01/28	0	0.00	4	34.25	34.50	-4	5,419	-0.07%
2021/01/27	1	34.50	0	0.00	34.75	1	5,411	0.02%
2021/01/25	4	35.45	0	0.00	35.95	4	5,398	0.07%
2021/01/19	0	0.00	5	36.15	35.85	-5	5,413	-0.09%
2021/01/15	5	35.05	0	0.00	35.05	5	5,355	0.09%
2021/01/14	6	35.94	0	0.00	36.10	6	5,286	0.11%
2021/01/05	1	40.15	4	40.20	40.70	-3	4,969	-0.06%
2021/01/04	0	0.00	3	39.60	39.65	-3	4,893	-0.06%
2020/12/31	0	0.00	8	39.45	39.45	-8	4,881	-0.16%
2020/12/30	0	0.00	26	40.86	39.70	-26	4,898	-0.53%
2020/12/29	38	39.99	0	0.00	39.80	38	4,849	0.78%
2020/12/24	0	0.00	1	39.00	38.90	-1	4,704	-0.02%
2020/12/22	1	41.65	1	40.80	40.30	0	4,695	0.00%
2020/12/21	0	0.00	1	41.80	40.75	-1	4,377	-0.02%
2020/12/17	2	38.50	2	38.15	38.20	0	4,148	0.00%
2020/12/15	0.1	37.90	0	0.00	37.90	0.1	4,254	0.00%
2020/12/11	3	41.30	1	38.25	38.70	2	4,395	0.05%
2020/12/10	2	39.73	4	40.49	41.00	-2	4,124	-0.05%
2020/12/09	0	0.00	4	37.71	37.80	-4	3,814	-0.10%
2020/12/08	0	0.00	5	38.45	38.20	-5	4,061	-0.12%
2020/12/07	3	39.08	4	39.20	38.55	-1	4,055	-0.02%
2020/12/02	5	37.00	0	0.00	37.45	5	4,193	0.12%
2020/11/27	1	38.50	0	0.00	38.70	1	4,081	0.02%
2020/11/26	4	37.95	15	38.27	38.45	-11	3,993	-0.28%
2020/11/25	5	37.42	4	37.58	36.85	1	3,842	0.03%
2020/11/11	0	0.00	5	32.90	32.90	-5	3,205	-0.16%
2020/09/25	9	31.47	9	31.40	30.45	0	3,080	0.00%
2020/09/24	5	31.00	0	0.00	30.65	5	2,972	0.17%
2020/09/21	2	33.40	0	0.00	33.25	2	2,760	0.07%
2020/09/18	2	34.35	1	34.25	34.35	1	2,708	0.04%
2020/09/16	0	0.00	2	32.65	33.30	-2	2,459	-0.08%
2020/09/14	10	32.40	5	32.60	31.95	5	2,295	0.22%
2020/09/11	0	0.00	3	33.63	32.15	-3	2,227	-0.13%
2020/09/10	0	0.00	1	32.50	32.00	-1	1,944	-0.05%
2020/09/09	0	0.00	6	30.80	31.95	-6	1,909	-0.31%
2020/09/07	3	33.63	3	32.73	32.80	0	1,799	0.00%
2020/09/03	2	31.40	0	0.00	30.70	2	1,575	0.13%
2020/08/27	1	29.00	0	0.00	29.05	1	1,410	0.07%
2020/08/17	2	29.60	0	0.00	29.40	2	1,232	0.16%
2020/08/14	1	29.15	0	0.00	29.70	1	1,218	0.08%
2020/08/11	4	30.15	0	0.00	29.80	4	1,135	0.35%
2020/08/10	0	0.00	2	28.73	29.40	-2	981	-0.20%
2020/08/04	1	26.65	0	0.00	26.50	1	882	0.11%
2020/07/07	0	0.00	2	25.05	25.20	-2	791	-0.25%
2020/06/23	0	0.00	1	25.55	25.10	-1	856	-0.12%
2020/06/09	1	26.90	0	0.00	27.00	1	1,211	0.08%
2020/05/13	0	0.00	0	24.45	24.45	0	1,176	0.00%
2020/03/20	0	0.00	11	18.85	18.85	-11	1,484	-0.74%
2020/03/19	5	17.10	4	17.15	17.15	1	1,537	0.07%
2020/03/13	0	0.00	1	24.05	24.10	-1	1,365	-0.07%
2020/03/11	2	28.00	0	0.00	28.20	2	1,280	0.16%
2020/02/20	1	30.10	0	0.00	30.20	1	1,240	0.08%
2020/02/11	0	0.00	5	28.95	29.30	-5	1,236	-0.40%
2020/01/17	2	32.80	0	0.00	32.65	2	1,082	0.18%
2020/01/13	1	32.80	3	32.70	32.10	-2	1,034	-0.19%
2020/01/02	0	0.00	5	32.04	31.70	-5	901	-0.55%
2019/12/25	0	0.00	1	30.50	30.30	-1	772	-0.13%
2019/12/16	2	30.80	3	30.80	30.90	-1	674	-0.15%
2019/11/29	0	0.00	10	28.20	28.00	-10	611	-1.63%
2019/11/26	0	0.00	2	28.65	29.00	-2	622	-0.32%
2019/11/20	10	27.85	0	0.00	27.70	10	620	1.61%
2019/11/13	2	27.55	0	0.00	27.55	2	661	0.30%
2019/10/09	0	0.00	20	28.05	27.90	-20	963	-2.07%
2019/09/04	0	0.00	2	28.25	28.30	-2	944	-0.21%
2019/09/03	2	27.75	0	0.00	27.80	2	937	0.21%
2019/08/20	0	0.00	4	26.50	26.75	-4	948	-0.42%
2019/08/16	1	27.20	2	27.00	27.25	-1	927	-0.11%
2019/08/15	0	0.00	2	26.98	26.50	-2	918	-0.22%
2019/08/14	1	28.15	0	0.00	27.90	1	888	0.11%
2019/08/13	1	28.25	0	0.00	28.35	1	890	0.11%
2019/08/06	2	28.55	0	0.00	28.55	2	894	0.22%
2019/08/05	0	0.00	20	29.40	29.05	-20	898	-2.23%
2019/07/30	1	31.65	0	0.00	30.95	1	885	0.11%
2019/07/29	0	0.00	3	31.60	31.50	-3	876	-0.34%
2019/07/26	1	31.30	0	0.00	31.10	1	855	0.12%
2019/07/25	3	30.85	0	0.00	30.80	3	851	0.35%
2019/07/22	0	0.00	1	31.40	31.35	-1	841	-0.12%
2019/07/19	1	30.95	1	31.25	31.15	0	832	0.00%
2019/07/18	1	31.15	0	0.00	30.70	1	807	0.12%
2019/07/17	6	30.53	1	31.05	31.05	5	798	0.63%
2019/07/11	6	31.60	0	0.00	31.75	6	758	0.79%
2019/07/08	5	31.70	0	0.00	31.70	5	808	0.62%
2019/06/21	5	31.61	0	0.00	31.20	5	950	0.53%
2019/06/18	2	31.10	0	0.00	31.10	2	1,002	0.20%
2019/06/05	1	31.20	6	31.61	31.40	-5	1,234	-0.40%
2019/06/03	1	30.90	0	0.00	31.00	1	1,233	0.08%
2019/05/30	1	30.80	0	0.00	30.90	1	1,252	0.08%
2019/05/28	0	0.00	10	31.77	31.90	-10	1,287	-0.78%
2019/05/17	2	30.00	0	0.00	29.90	2	1,428	0.14%
2019/05/14	0	0.00	3	29.72	29.75	-3	1,465	-0.20%
2019/05/13	0	0.00	30	29.25	29.25	-30	1,486	-2.02%
2019/04/30	0	0.00	5	30.25	30.55	-5	1,733	-0.29%
2019/04/18	2	30.30	0	0.00	30.50	2	1,782	0.11%
2019/04/17	2	30.80	0	0.00	30.80	2	1,785	0.11%
2019/04/15	1	30.80	0	0.00	31.20	1	1,821	0.05%
2019/04/12	8	30.88	5	31.05	30.70	3	1,846	0.16%
2019/04/11	4	31.50	30	31.50	31.50	-26	1,814	-1.43%
2019/04/10	6	31.80	0	0.00	31.70	6	1,801	0.33%
2019/04/08	8	32.30	0	0.00	32.30	8	1,774	0.45%
2019/04/01	2	32.58	1	32.65	32.65	1	1,799	0.06%
2019/03/25	1	33.00	0	0.00	32.75	1	2,000	0.05%
2019/03/15	2	32.98	6	33.44	33.80	-4	1,858	-0.22%
2019/03/13	0	0.00	3	32.80	32.85	-3	1,819	-0.16%
2019/03/12	1	32.90	2	32.90	32.85	-1	1,832	-0.05%
2019/03/07	0	0.00	10	32.20	32.10	-10	1,949	-0.51%
2019/03/05	10	33.05	0	0.00	33.00	10	1,977	0.51%
2019/03/04	5	33.05	0	0.00	33.00	5	1,990	0.25%
2019/02/26	2	32.70	0	0.00	32.55	2	2,100	0.10%
2019/02/22	2	32.53	2	32.40	32.40	0	2,085	0.00%
2019/02/21	0	0.00	1	32.70	32.35	-1	2,084	-0.05%
2019/02/20	2	32.40	1	32.55	32.35	1	2,091	0.05%
2019/02/15	1	31.35	0	0.00	31.10	1	2,327	0.04%
2019/02/13	1	31.90	0	0.00	31.65	1	2,380	0.04%
2019/01/24	0	0.00	4	32.00	31.75	-4	2,469	-0.16%
2019/01/22	0	0.00	1	30.55	30.45	-1	2,456	-0.04%
2019/01/15	2	30.65	0	0.00	30.80	2	2,732	0.07%
2019/01/11	0	0.00	5	31.30	31.15	-5	2,835	-0.18%
2018/12/24	1	31.70	0	0.00	31.70	1	4,019	0.02%
2018/12/22	1	31.25	1	32.00	32.00	0	4,175	0.00%
2018/12/20	1	30.55	0	0.00	30.20	1	4,750	0.02%
2018/12/19	0	0.00	3	30.20	30.40	-3	5,218	-0.06%
2018/12/14	2	31.45	0	0.00	31.45	2	6,551	0.03%
2018/12/06	2	31.80	0	0.00	31.80	2	7,305	0.03%
2018/12/05	2	32.50	0	0.00	32.55	2	7,288	0.03%
2018/12/04	2	33.20	10	33.33	33.20	-8	7,306	-0.11%
2018/12/03	0	0.00	19	33.03	33.35	-19	7,334	-0.26%
2018/11/30	0	0.00	2	32.20	32.55	-2	7,303	-0.03%
2018/11/28	0	0.00	10	31.88	32.15	-10	7,251	-0.14%
2018/11/26	1	32.50	23	31.75	32.60	-22	7,229	-0.30%
2018/11/23	20	32.45	0	0.00	32.30	20	7,153	0.28%
2018/11/22	0	0.00	7	33.70	33.10	-7	7,104	-0.10%
2018/11/21	7	33.74	2	33.45	33.55	5	7,106	0.07%
2018/11/19	0	0.00	6	34.15	34.05	-6	7,142	-0.08%
2018/11/16	6	34.40	5	34.60	34.30	1	7,224	0.01%
2018/11/15	62	34.23	0	0.00	35.00	62	7,199	0.86%
2018/11/14	40	34.17	0	0.00	34.70	40	7,090	0.56%
2018/11/08	10	33.80	0	0.00	33.70	10	6,882	0.15%
2018/10/31	3	33.05	5	33.05	33.10	-2	6,772	-0.03%
2018/10/30	5	32.64	0	0.00	32.95	5	6,745	0.07%
2018/10/29	5	31.75	0	0.00	32.10	5	6,710	0.07%
2018/10/24	4	34.25	3	34.20	33.90	1	6,592	0.02%
2018/10/23	1	35.00	2	35.10	35.00	-1	6,544	-0.02%
2018/10/19	1	35.35	0	0.00	35.35	1	6,575	0.02%
2018/10/18	1	35.80	0	0.00	36.10	1	6,551	0.02%
2018/10/16	0	0.00	5	37.06	36.20	-5	6,460	-0.08%
2018/10/12	7	36.81	0	0.00	37.20	7	6,407	0.11%
2018/10/11	30	35.99	30	36.16	35.45	0	6,363	0.00%
2018/10/09	3	39.83	14	40.05	39.15	-11	6,285	-0.18%
2018/10/08	10	39.87	9	39.94	39.70	1	6,244	0.02%
2018/10/05	9	39.96	0	0.00	39.90	9	6,184	0.15%
2018/10/04	5	41.42	3	40.90	41.50	2	6,058	0.03%
2018/10/03	6	41.63	0	0.00	40.80	6	5,932	0.10%
2018/10/02	0	0.00	1	43.70	43.70	-1	5,675	-0.02%
2018/10/01	2	45.38	4	44.56	44.85	-2	5,602	-0.04%
2018/09/28	5	47.40	4	47.21	45.10	1	5,451	0.02%
2018/09/27	4	46.29	7	46.81	46.60	-3	5,147	-0.06%
2018/09/26	6	46.53	15	46.47	46.90	-9	4,805	-0.19%
2018/09/25	99	45.95	83	44.97	46.40	16	4,335	0.37%
2018/09/21	10	41.77	15	41.69	42.30	-5	3,498	-0.14%
2018/09/20	21	39.10	8	39.33	39.80	13	3,132	0.42%
2018/09/19	1	38.80	0	0.00	38.65	1	2,957	0.03%
2018/09/18	13	38.13	14	38.44	38.50	-1	2,880	-0.03%
2018/09/17	6	38.22	1	38.30	38.00	5	2,791	0.18%
2018/09/13	9	36.86	10	36.91	36.75	-1	2,680	-0.04%
2018/09/12	4	35.61	4	35.75	36.10	0	2,597	0.00%
2018/09/11	1	33.80	0	0.00	34.00	1	2,540	0.04%
2018/09/06	1	35.00	0	0.00	34.70	1	2,879	0.03%
2018/09/05	6	35.36	0	0.00	35.20	6	3,147	0.19%
2018/08/23	0	0.00	3	37.22	37.40	-3	3,634	-0.08%
2018/08/17	0	0.00	3	35.35	35.00	-3	3,649	-0.08%
2018/08/16	0	0.00	1	35.25	35.20	-1	3,678	-0.03%
2018/08/14	0	0.00	2	36.70	36.95	-2	3,765	-0.05%
2018/08/13	0	0.00	5	37.20	36.75	-5	3,833	-0.13%
2018/08/03	0	0.00	1	38.00	38.00	-1	4,383	-0.02%
2018/08/01	1	37.55	6	37.62	38.40	-5	4,782	-0.10%
2018/07/31	0	0.00	6	38.12	38.20	-6	4,835	-0.12%
2018/07/26	0	0.00	7	37.66	38.50	-7	5,470	-0.13%
2018/07/25	5	36.25	6	36.70	36.85	-1	5,771	-0.02%
2018/07/18	9	36.78	0	0.00	36.55	9	7,800	0.12%
2018/07/17	4	39.18	8	39.71	39.10	-4	8,181	-0.05%
2018/07/13	4	38.61	0	0.00	38.50	4	8,730	0.05%
2018/07/12	1	38.55	0	0.00	38.60	1	8,953	0.01%
2018/07/11	1	38.55	0	0.00	38.65	1	9,318	0.01%
2018/07/09	1	38.55	1	39.25	39.25	0	9,777	0.00%
2018/07/05	1	38.50	0	0.00	37.65	1	10,533	0.01%
2018/07/03	1	39.00	0	0.00	38.75	1	11,782	0.01%
2018/07/02	1	39.00	0	0.00	39.15	1	12,173	0.01%
2018/06/29	0	0.00	1	38.80	38.90	-1	12,681	-0.01%
2018/06/27	7	38.86	1	38.70	38.45	6	14,509	0.04%
2018/06/26	3	37.60	22	38.18	37.90	-19	14,969	-0.13%
2018/06/22	3	40.40	0	0.00	40.35	3	14,959	0.02%
2018/06/21	4	40.76	0	0.00	40.70	4	14,952	0.03%
2018/06/20	1	40.55	1	41.10	41.05	0	14,944	0.00%
2018/06/19	7	43.36	5	43.38	41.90	2	14,860	0.01%
2018/06/14	2	42.60	0	0.00	41.80	2	14,634	0.01%
2018/06/13	6	41.61	11	42.04	43.00	-5	14,427	-0.03%
2018/06/12	5	40.50	0	0.00	40.55	5	14,155	0.04%
2018/06/11	5	41.27	3	40.90	41.50	2	14,102	0.01%
2018/06/08	3	40.60	0	0.00	40.60	3	14,092	0.02%
2018/06/06	0	0.00	3	41.97	41.70	-3	14,083	-0.02%
2018/06/05	1	41.60	3	42.15	41.50	-2	14,052	-0.01%
2018/06/04	2	41.85	0	0.00	41.65	2	13,996	0.01%
2018/06/01	3	41.47	0	0.00	41.45	3	13,910	0.02%
2018/05/30	1	41.00	0	0.00	40.80	1	13,763	0.01%
2018/05/28	1	40.80	1	40.60	41.50	0	13,860	0.00%
2018/05/25	3	41.42	0	0.00	41.30	3	13,857	0.02%
2018/05/24	10	41.73	0	0.00	41.80	10	13,877	0.07%
2018/05/23	10	41.95	2	41.90	41.65	8	14,037	0.06%
2018/05/18	15	41.36	2	41.45	41.95	13	13,920	0.09%
2018/05/17	2	41.68	0	0.00	41.00	2	13,925	0.01%
2018/05/16	1	41.90	1	41.95	41.55	0	13,931	0.00%
2018/05/15	1	42.90	4	42.30	41.90	-3	14,067	-0.02%
2018/05/11	3	39.82	1	40.25	39.20	2	14,013	0.01%
2018/05/10	7	39.30	14	39.39	39.05	-7	14,003	-0.05%
2018/05/09	17	41.17	12	41.35	40.50	5	13,898	0.04%
2018/05/07	20	39.96	20	39.54	39.50	0	13,729	0.00%
2018/05/04	2	39.73	2	39.50	39.50	0	13,639	0.00%
2018/05/03	90	38.37	91	38.35	38.85	-1	13,515	-0.01%
2018/05/02	5	41.14	4	40.50	40.35	1	13,210	0.01%
2018/04/30	3	45.83	5	46.23	44.80	-2	12,872	-0.02%
2018/04/27	8	42.74	13	43.00	43.95	-5	12,666	-0.04%
2018/04/26	36	44.45	34	44.73	42.60	2	12,442	0.02%
2018/04/25	15	47.89	13	47.94	47.30	2	11,987	0.02%
2018/04/24	46	49.31	49	49.56	48.55	-3	11,725	-0.03%
2018/04/23	33	48.26	18	47.62	50.00	15	10,956	0.14%
2018/04/20	11	46.35	13	46.37	45.75	-2	10,518	-0.02%
2018/04/19	12	45.92	12	46.13	45.75	0	10,238	0.00%
2018/04/18	8	45.44	11	45.35	45.05	-3	9,880	-0.03%
2018/04/17	17	45.31	13	44.97	44.20	4	9,674	0.04%
2018/04/16	7	43.14	3	43.85	43.30	4	9,341	0.04%
2018/04/13	3	43.72	1	45.00	42.70	2	9,143	0.02%
2018/04/12	2	45.25	5	45.18	45.00	-3	8,970	-0.03%
2018/04/11	5	44.62	2	45.75	45.75	3	8,742	0.03%
2018/04/10	15	46.92	18	46.94	45.80	-3	8,194	-0.04%
2018/04/09	7	43.59	2	43.23	44.30	5	7,423	0.07%
2018/04/03	0	0.00	1	40.05	40.30	-1	7,016	-0.01%
2018/04/02	7	39.96	10	40.18	39.00	-3	6,619	-0.05%
2018/03/31	60	39.69	65	39.59	39.70	-5	6,123	-0.08%
2018/03/30	21	36.12	110	36.23	37.00	-89	5,122	-1.74%	大賣/
2018/03/29	26	33.69	35	33.26	33.65	-9	4,311	-0.21%
2018/03/27	0	0.00	12	30.65	30.70	-12	3,733	-0.32%
2018/03/26	0	0.00	6	29.58	29.80	-6	3,683	-0.16%
2018/03/23	51	29.45	2	29.70	29.30	49	3,660	1.34%
2018/03/20	13	29.89	0	0.00	29.85	13	3,598	0.36%
2018/03/19	50	29.95	0	0.00	30.00	50	3,609	1.39%
2018/03/14	9	29.78	0	0.00	29.85	9	3,596	0.25%
2018/03/09	1	29.95	3	30.00	30.00	-2	3,547	-0.06%
2018/03/06	0	0.00	1	30.25	30.10	-1	3,560	-0.03%
2018/03/05	0	0.00	3	30.55	30.10	-3	3,595	-0.08%
2018/03/01	0	0.00	1	30.80	31.70	-1	3,528	-0.03%
2018/02/27	0	0.00	1	31.85	31.20	-1	3,427	-0.03%
2018/02/26	2	31.95	2	31.75	31.65	0	3,387	0.00%
2018/02/23	11	31.66	6	31.65	31.45	5	3,335	0.15%
2018/02/07	4	30.84	5	31.18	30.40	-1	3,048	-0.03%
2018/02/06	10	30.27	6	29.55	29.65	4	2,875	0.14%
2018/02/05	0	0.00	5	30.10	30.85	-5	2,706	-0.18%
2018/02/02	0	0.00	5	30.88	30.75	-5	2,687	-0.19%
2018/02/01	0	0.00	1	30.30	30.45	-1	2,709	-0.04%
2018/01/31	3	30.75	5	30.96	31.00	-2	2,708	-0.07%
2018/01/26	1	30.40	3	30.20	30.40	-2	2,522	-0.08%
2018/01/25	0	0.00	3	29.95	29.90	-3	2,572	-0.12%
2018/01/19	0	0.00	3	29.10	29.00	-3	2,351	-0.13%
2018/01/16	0	0.00	10	28.30	28.50	-10	2,388	-0.42%
2018/01/10	0	0.00	2	28.95	28.90	-2	2,392	-0.08%
2018/01/09	3	29.10	0	0.00	29.35	3	2,372	0.13%
2018/01/03	10	29.05	0	0.00	28.95	10	2,282	0.44%