新光鋼 (2031)-富邦-左營券商分點個股進出

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
58.7
漲跌
▼0.2
漲幅
-0.34%
成交量
1,307張
產業
上市鋼鐵類股▼0.10%
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－富邦-左營券商分點個股進出

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

富邦-左營券商分點個股進出
富邦-左營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
2024/04/24	2	58.50	0	0.00	58.70	2	2,940	0.07%
2024/04/23	0	0.00	1	59.00	58.90	-1	2,971	-0.03%
2024/04/22	4	58.85	0.1	58.60	58.70	3.9	2,976	0.13%
2024/04/19	1	61.26	1	59.70	59.50	0	2,969	0.00%
2024/04/18	2.2	60.17	4.3	60.51	60.20	-2.1	2,951	-0.07%
2024/04/16	2	58.80	0	0.00	58.40	2	2,947	0.07%
2024/04/12	4	60.35	0	0.00	60.10	4	2,946	0.14%
2024/04/11	4	61.10	0	0.00	61.00	4	2,953	0.14%
2024/04/10	3	61.87	0	0.00	61.70	3	2,937	0.10%
2024/04/09	0	0.00	6.2	63.85	64.40	-6.2	2,904	-0.21%
2024/04/03	2	63.55	3	64.00	61.60	-1	2,821	-0.04%
2024/04/02	2	61.10	0.2	61.30	61.10	1.8	2,828	0.06%
2024/04/01	7	61.50	0	0.00	61.20	7	2,879	0.24%
2024/03/29	14	61.44	2	61.10	61.50	12	2,917	0.41%
2024/03/28	2	62.10	0	0.00	62.10	2	3,061	0.07%
2024/03/25	2	63.50	0	0.00	63.00	2	3,412	0.06%
2024/03/22	1	64.20	1	63.70	63.90	0	3,691	0.00%
2024/03/20	0	63.00	1	62.60	61.90	-1	4,344	-0.02%
2024/03/19	3	64.70	1	65.00	64.60	2	4,273	0.05%
2024/03/18	2	63.50	0	0.00	63.00	2	4,223	0.05%
2024/03/15	0	61.93	6	61.75	62.30	-6	4,150	-0.14%
2024/03/13	5	60.26	0	0.00	60.10	5	4,100	0.12%
2024/03/12	3	60.17	0	0.00	61.00	3	4,081	0.07%
2024/03/08	1	61.20	0.3	61.58	61.20	0.7	4,041	0.02%
2024/03/05	0	0.00	3	66.00	66.00	-3	3,952	-0.08%
2024/03/04	150.1	68.07	151	67.48	66.20	-1	3,929	-0.02%	大買/大賣/
2024/03/01	3	66.17	4	66.00	66.80	-1	3,824	-0.03%
2024/02/29	2	64.90	4	66.40	66.80	-2	3,755	-0.05%
2024/02/27	1	64.90	0	0.00	64.80	1	3,652	0.03%
2024/02/26	2.6	65.69	6	66.02	65.60	-3.4	3,587	-0.10%
2024/02/23	9	63.20	11	62.98	62.80	-2	3,454	-0.06%
2024/02/22	0	0.00	5	60.30	60.50	-5	3,367	-0.15%
2024/02/21	4	59.30	1	59.40	59.30	3	3,339	0.09%
2024/02/20	0	0.00	1	60.70	61.00	-1	3,290	-0.03%
2024/02/19	3	61.10	1	61.60	61.80	2	3,280	0.06%
2024/02/16	0	0.00	2.2	59.46	59.80	-2.2	3,237	-0.07%
2024/02/15	5	58.50	0.1	58.50	58.60	4.9	3,198	0.15%
2024/02/05	0	0.00	9.2	57.61	57.50	-9.2	3,175	-0.29%
2024/02/02	0	0.00	10	56.85	56.70	-10	3,154	-0.32%
2024/01/24	0	0.00	2	56.20	55.40	-2	3,099	-0.06%
2024/01/23	0	0.00	3.1	54.62	55.20	-3.1	3,085	-0.10%
2024/01/17	4.1	53.90	0	0.00	53.40	4.1	3,042	0.13%
2024/01/16	0	54.50	0	0.00	54.80	0	3,003	0.00%
2024/01/15	0	0.00	1	55.20	55.40	-1	2,992	-0.03%
2024/01/12	4	54.90	2	55.10	54.70	2	2,989	0.07%
2024/01/11	0.1	54.60	1	54.30	54.50	-0.9	2,987	-0.03%
2024/01/10	2.1	54.31	0	0.00	54.40	2.1	3,017	0.07%
2024/01/09	6.1	55.54	6	55.50	55.40	0.1	3,004	0.00%
2024/01/08	2	56.60	0	0.00	56.60	2	2,987	0.07%
2024/01/05	6.1	56.73	3	57.90	57.50	3.1	2,971	0.10%
2024/01/04	1	56.00	0	0.00	56.60	1	2,934	0.03%
2024/01/03	0.1	56.70	0	0.00	56.40	0.1	2,933	0.00%
2024/01/02	2.1	57.30	0	0.00	57.30	2.1	2,907	0.07%
2023/12/29	0.1	58.00	0	0.00	57.70	0.1	2,891	0.00%
2023/12/28	7.1	58.78	0	0.00	58.20	7.1	2,881	0.24%
2023/12/27	1	60.00	3.5	60.53	60.60	-2.5	2,802	-0.09%
2023/12/26	3	60.47	1	61.20	60.30	2	2,746	0.07%
2023/12/25	6	61.53	5	61.38	60.50	1	2,710	0.04%
2023/12/22	0	0.00	3	61.20	60.60	-3	2,552	-0.12%
2023/12/21	1	61.30	2	61.25	61.70	-1	2,485	-0.04%
2023/12/20	2	59.25	0	0.00	60.10	2	2,332	0.09%
2023/12/19	5	57.64	5.1	58.21	60.10	-0.1	2,165	0.00%
2023/12/18	5	56.82	9	57.81	58.00	-4	1,870	-0.21%
2023/12/15	3	54.93	15	55.22	56.40	-12	1,433	-0.84%
2023/12/14	0	0.00	1	51.90	51.30	-1	1,169	-0.09%
2023/12/12	1	51.30	0	0.00	51.30	1	1,207	0.08%
2023/12/08	1	50.80	0	0.00	51.00	1	1,210	0.08%
2023/12/07	0	52.00	1	52.40	51.70	-1	1,191	-0.08%
2023/12/06	1	51.30	0	0.00	51.70	1	1,169	0.09%
2023/12/05	1	51.40	0	0.00	51.50	1	1,153	0.09%
2023/12/04	2	51.50	2	51.80	51.80	0	1,156	0.00%
2023/11/29	0	0.00	2	49.40	49.85	-2	1,133	-0.18%
2023/11/28	1	49.05	0	0.00	49.15	1	1,111	0.09%
2023/11/27	0	0.00	5	48.65	48.35	-5	1,108	-0.45%
2023/11/22	5	49.15	1	49.15	49.10	4	1,126	0.36%
2023/11/20	0.4	48.61	0	0.00	48.60	0.4	1,099	0.03%
2023/11/16	0	0.00	7	48.65	48.30	-7	1,119	-0.63%
2023/11/15	0.2	47.95	6	47.70	47.90	-5.8	1,111	-0.52%
2023/11/14	3	46.55	0	0.00	46.55	3	1,107	0.27%
2023/11/13	10	47.28	0	0.00	46.80	10	1,125	0.89%
2023/11/09	0.4	47.48	3	47.67	47.95	-2.6	1,162	-0.23%
2023/11/08	1	46.60	0	0.00	47.00	1	1,164	0.09%
2023/11/06	0	0.00	6	47.45	47.35	-6	1,209	-0.50%
2023/11/03	2	47.00	0	0.00	46.95	2	1,266	0.16%
2023/11/01	2	46.35	0	0.00	46.35	2	1,365	0.15%
2023/10/27	0	0.00	5	47.30	47.10	-5	1,669	-0.30%
2023/10/25	0.2	47.00	3	47.25	47.00	-2.8	1,776	-0.16%
2023/10/24	9	45.97	0.1	46.20	46.15	8.9	1,821	0.49%
2023/10/20	5	46.20	0	0.00	46.85	5	1,854	0.27%
2023/10/16	0	0.00	10	47.73	47.90	-10	1,879	-0.53%
2023/10/13	0	0.00	5	47.35	47.40	-5	1,890	-0.26%
2023/10/12	2	46.00	2	46.30	46.80	0	1,908	0.00%
2023/10/11	2	45.95	2	46.10	46.10	0	1,913	0.00%
2023/10/02	6	46.38	0	0.00	46.70	6	1,949	0.31%
2023/09/28	7	47.14	0	0.00	46.75	7	1,964	0.36%
2023/09/27	4	47.51	0	0.00	47.45	4	1,973	0.20%
2023/09/21	2	49.00	0	0.00	49.20	2	2,008	0.10%
2023/09/19	0	0.00	0	50.00	49.85	0	1,986	0.00%
2023/09/18	1	50.00	1	50.70	49.95	0	2,002	0.00%
2023/09/15	0	0.00	4	48.95	49.50	-4	1,982	-0.20%
2023/09/14	0	0.00	3	48.65	48.65	-3	1,988	-0.15%
2023/09/13	3	47.40	3	47.80	47.70	0	1,995	0.00%
2023/09/12	3	47.50	3	47.92	47.60	0	2,014	0.00%
2023/09/08	3	47.57	2	47.80	47.75	1	2,067	0.05%
2023/09/07	7	48.38	0	0.00	47.85	7	2,138	0.33%
2023/09/04	4	49.35	7	49.12	49.35	-3	2,181	-0.14%
2023/09/01	2	47.25	5	47.35	47.45	-3	2,174	-0.14%
2023/08/31	0	0.00	0	46.35	46.85	0	2,176	0.00%
2023/08/29	3	45.35	3	45.90	46.15	0	2,258	0.00%
2023/08/28	4	45.30	4	45.65	45.60	0	2,260	0.00%
2023/08/24	3	45.37	3	45.60	45.30	0	2,316	0.00%
2023/08/23	2	45.30	2	45.55	45.60	0	2,313	0.00%
2023/08/22	2	45.68	2	45.30	45.30	0	2,338	0.00%
2023/08/21	3	46.05	0	0.00	46.15	3	2,365	0.13%
2023/08/17	3	47.08	0	0.00	47.00	3	2,523	0.12%
2023/08/16	6	47.25	0.1	47.25	47.05	5.9	2,653	0.22%
2023/08/15	0	0.00	3	49.25	48.70	-3	2,802	-0.11%
2023/08/14	3	48.10	0	0.00	47.85	3	2,807	0.11%
2023/08/11	2	49.85	0	0.00	49.55	2	2,793	0.07%
2023/08/09	2	51.00	0	0.00	51.00	2	2,751	0.07%
2023/08/08	0	0.00	1	51.60	51.90	-1	2,717	-0.04%
2023/08/07	2	50.45	3	51.77	51.80	-1	2,700	-0.04%
2023/08/04	1	51.60	4	52.33	52.00	-3	2,689	-0.11%
2023/08/02	4	50.93	4	51.15	50.60	0	2,621	0.00%
2023/08/01	0	0.00	8	49.60	50.00	-8	2,511	-0.32%
2023/07/31	1.3	48.72	0.6	48.55	48.65	0.7	2,473	0.03%
2023/07/28	0	0.00	2	47.65	47.85	-2	2,428	-0.08%
2023/07/27	0	0.00	1	48.00	47.40	-1	2,412	-0.04%
2023/07/26	1	46.60	1	46.90	46.80	0	2,434	0.00%
2023/07/20	0.1	46.30	0	0.00	45.95	0.1	2,801	0.00%
2023/07/19	0	0.00	9	45.05	44.65	-9	3,110	-0.29%
2023/07/17	0.2	44.90	9	44.47	44.85	-8.8	3,713	-0.24%
2023/07/14	0.3	43.50	0	0.00	43.10	0.3	3,698	0.01%
2023/07/13	0.3	43.10	0	0.00	42.75	0.3	3,727	0.01%
2023/07/07	2	43.95	0	0.00	43.95	2	3,764	0.05%
2023/07/04	1	46.95	0	0.00	46.90	1	3,755	0.03%
2023/07/03	3.3	46.78	5	46.85	46.75	-1.7	3,751	-0.05%
2023/06/30	10	46.26	0	0.00	46.30	10	3,769	0.27%
2023/06/29	0	0.00	10	47.03	46.60	-10	3,772	-0.27%
2023/06/27	3	46.35	0	0.00	46.30	3	3,799	0.08%
2023/06/26	6	46.53	0	0.00	46.55	6	3,809	0.16%
2023/06/21	3	46.75	0	0.00	47.15	3	3,824	0.08%
2023/06/20	1	47.00	9	47.41	47.30	-8	3,886	-0.21%
2023/06/19	0	0.00	1	47.55	47.25	-1	3,921	-0.03%
2023/06/16	3	47.05	4	47.36	47.55	-1	3,975	-0.03%
2023/06/15	1	46.85	0	0.00	47.10	1	3,978	0.03%
2023/06/13	6	46.78	0	0.00	46.70	6	4,041	0.15%
2023/06/12	3	47.45	0	0.00	47.70	3	4,001	0.07%
2023/06/09	3	47.70	0	0.00	48.20	3	4,013	0.07%
2023/06/05	1	48.25	0	0.00	48.20	1	3,966	0.03%
2023/06/02	1	47.35	0	0.00	47.70	1	3,930	0.03%
2023/06/01	0	0.00	0	48.20	48.30	0	3,893	0.00%
2023/05/26	2	49.20	0	0.00	48.90	2	3,918	0.05%
2023/05/25	1	48.90	1	49.85	50.10	0	3,906	0.00%
2023/05/23	4	49.28	4	49.38	49.50	0	3,834	0.00%
2023/05/22	2	46.10	1	47.25	47.20	1	3,703	0.03%
2023/05/19	2	48.53	3	49.13	49.75	-1	3,560	-0.03%
2023/05/15	0	0.00	1	44.65	44.90	-1	3,405	-0.03%
2023/05/12	0	0.00	1	46.80	45.10	-1	3,431	-0.03%
2023/05/11	0	0.00	1	46.80	45.90	-1	3,428	-0.03%
2023/05/10	1	46.10	0	0.00	47.05	1	3,417	0.03%
2023/05/09	0.1	45.50	6	44.98	44.75	-5.9	3,377	-0.18%
2023/05/08	0	0.00	2	46.95	46.40	-2	3,357	-0.06%
2023/05/05	2	47.50	0	0.00	47.05	2	3,362	0.06%
2023/05/03	0.5	47.28	0	0.00	47.20	0.5	3,391	0.01%
2023/04/28	0	0.00	2	49.75	48.85	-2	3,432	-0.06%
2023/04/27	1	48.70	0	0.00	49.65	1	3,416	0.03%
2023/04/26	0	0.00	1	48.00	47.95	-1	3,343	-0.03%
2023/04/25	3	49.08	14	50.39	48.20	-11	3,305	-0.33%
2023/04/24	12	51.05	1	50.00	49.80	11	3,135	0.35%
2023/04/21	20	52.47	16	52.43	53.60	4	2,823	0.14%
2023/04/20	1	48.90	7	49.80	48.80	-6	2,378	-0.25%
2023/04/19	1	46.65	0	0.00	46.35	1	2,220	0.05%
2023/04/14	2	44.80	0	0.00	44.70	2	2,142	0.09%
2023/04/13	0	0.00	1	45.65	45.40	-1	2,143	-0.05%
2023/04/07	0	0.00	3	47.73	46.55	-3	2,195	-0.14%
2023/04/06	0	47.80	2	47.75	47.75	-2	2,206	-0.09%
2023/03/30	2	47.50	0	0.00	47.50	2	2,418	0.08%
2023/03/23	0	0.00	0.2	48.10	48.00	-0.2	2,648	-0.01%
2023/03/22	0	0.00	5	47.55	47.70	-5	2,646	-0.19%
2023/03/21	0	47.35	0	0.00	47.50	0	2,725	0.00%
2023/03/15	0	0.00	3	45.80	44.75	-3	2,572	-0.12%
2023/03/14	1	45.70	1	45.95	45.70	0	2,564	0.00%
2023/03/10	3	45.15	0	0.00	45.15	3	2,546	0.12%
2023/03/07	1	45.65	0	0.00	45.75	1	2,547	0.04%
2023/03/01	1	42.80	0	0.00	43.30	1	2,504	0.04%
2023/02/14	1	44.60	1	45.10	45.15	0	2,627	0.00%
2023/02/13	0	0.00	1	44.40	44.55	-1	2,638	-0.04%
2023/02/10	0	0.00	1	45.05	45.00	-1	2,609	-0.04%
2023/02/09	0	0.00	1	46.40	45.90	-1	2,581	-0.04%
2023/02/08	3	47.08	0	0.00	46.75	3	2,559	0.12%
2023/02/03	0	0.00	1	47.70	47.60	-1	2,504	-0.04%
2023/02/02	0	0.00	1	47.45	47.45	-1	2,481	-0.04%
2023/02/01	1	48.55	0	0.00	47.90	1	2,475	0.04%
2023/01/17	0	0.00	1	45.20	45.30	-1	2,270	-0.04%
2023/01/13	1	44.85	0	0.00	44.70	1	2,224	0.04%
2023/01/12	2	44.43	3	44.78	44.85	-1	2,243	-0.04%
2023/01/06	0	0.00	1	42.95	42.95	-1	2,146	-0.05%
2023/01/03	2	43.20	0	0.00	43.40	2	2,142	0.09%
2022/12/30	1	43.05	1	42.85	42.90	0	2,126	0.00%
2022/12/27	1	43.45	1	43.40	43.30	0	2,072	0.00%
2022/12/26	0	0.00	2	43.75	43.80	-2	2,068	-0.10%
2022/12/23	2	44.38	0	0.00	44.00	2	2,043	0.10%
2022/12/22	0	0.00	4	42.65	44.25	-4	1,970	-0.20%
2022/12/21	2	42.30	1	42.30	41.55	1	1,821	0.05%
2022/12/20	2	41.28	0	0.00	40.35	2	1,741	0.11%
2022/12/15	0	0.00	1	41.85	42.10	-1	1,633	-0.06%
2022/12/14	5	41.15	2	40.80	40.50	3	1,535	0.20%
2022/12/13	3	41.30	1	41.90	41.70	2	1,483	0.13%
2022/12/08	6	38.02	6	38.15	38.25	0	1,353	0.00%
2022/12/06	0	0.00	0	39.35	38.75	0	1,348	0.00%
2022/12/05	1	39.30	0	0.00	39.30	1	1,372	0.07%
2022/12/01	0	0.00	1	38.25	38.50	-1	1,522	-0.07%
2022/11/29	1	37.10	0.1	37.35	37.70	0.9	1,505	0.06%
2022/11/18	0	0.00	1	37.40	37.70	-1	1,482	-0.07%
2022/11/14	0	0.00	7	34.76	35.20	-7	1,319	-0.53%
2022/11/11	6	34.24	0	0.00	34.05	6	1,302	0.46%
2022/11/07	0	0.00	1	35.40	35.70	-1	1,487	-0.07%
2022/11/04	0	0.00	2	34.65	34.75	-2	1,499	-0.13%
2022/10/31	2	34.10	0	0.00	34.20	2	1,550	0.13%
2022/10/28	1	34.55	0	0.00	34.15	1	1,581	0.06%
2022/10/21	1	35.80	0	0.00	35.70	1	1,834	0.05%
2022/10/20	0	0.00	1	35.85	36.00	-1	1,839	-0.05%
2022/10/14	0	0.00	6	34.48	34.50	-6	1,817	-0.33%
2022/10/13	6	33.48	0	0.00	33.20	6	1,846	0.32%
2022/10/12	0	0.00	1	34.80	34.70	-1	1,873	-0.05%
2022/10/07	5	35.15	9	34.87	34.90	-4	1,881	-0.21%
2022/10/05	0	0.00	3	34.90	35.05	-3	1,912	-0.16%
2022/10/04	0	0.00	3	34.25	34.30	-3	1,933	-0.16%
2022/10/03	1	32.85	1	33.25	33.30	0	1,919	0.00%
2022/09/30	2	32.85	0	0.00	34.00	2	1,920	0.10%
2022/09/29	5	33.98	0	0.00	33.95	5	1,925	0.26%
2022/09/28	0	0.00	3	34.80	34.05	-3	1,965	-0.15%
2022/09/27	3	33.80	0	0.00	34.90	3	2,006	0.15%
2022/09/26	4	35.18	0	0.00	34.45	4	2,027	0.20%
2022/09/22	0	36.85	8	36.95	36.80	-8	2,065	-0.39%
2022/09/20	1.2	37.67	2	37.55	37.60	-0.8	2,091	-0.04%
2022/09/16	0.1	38.70	0	0.00	38.85	0.1	2,104	0.00%
2022/09/13	1	39.75	1	39.80	39.80	0	2,205	0.00%
2022/09/12	0.1	39.00	0.2	38.45	39.80	-0.1	2,259	0.00%
2022/09/08	1	38.65	0	0.00	38.80	1	2,242	0.04%
2022/09/07	1.3	37.73	6	37.35	36.30	-4.7	2,193	-0.21%
2022/09/02	3	37.05	0	0.00	36.90	3	2,156	0.14%
2022/09/01	3	37.40	0	0.00	37.40	3	2,177	0.14%
2022/08/30	0	0.00	0.3	37.80	37.95	-0.3	2,203	-0.01%
2022/08/29	0	0.00	1	37.65	37.60	-1	2,222	-0.04%
2022/08/26	0	0.00	0.2	38.70	38.90	-0.2	2,222	-0.01%
2022/08/22	0.1	38.95	0	0.00	38.55	0.1	2,251	0.01%
2022/08/19	5	39.20	0	0.00	39.30	5	2,266	0.22%
2022/08/15	2	38.05	9	38.60	40.00	-7	2,319	-0.30%
2022/08/12	0	37.90	0.5	38.30	38.20	-0.5	2,268	-0.02%
2022/08/11	0	0.00	0.1	36.10	36.80	-0.1	2,251	-0.01%
2022/08/08	0.3	35.30	0	0.00	35.45	0.3	2,421	0.01%
2022/08/05	0.1	35.08	0	0.00	35.30	0.1	2,517	0.01%
2022/08/04	0	0.00	20	34.72	34.60	-20	2,699	-0.74%
2022/08/02	0.1	36.50	0	0.00	36.55	0.1	2,922	0.00%
2022/08/01	0	0.00	0.1	38.00	37.85	-0.1	2,926	0.00%
2022/07/29	0.2	35.00	0	0.00	35.20	0.2	2,869	0.01%
2022/07/21	0.1	35.90	0	0.00	35.70	0.1	3,169	0.00%
2022/07/19	0.5	36.30	0	0.00	36.15	0.5	3,335	0.01%
2022/07/18	0	0.00	1	34.45	35.00	-1	3,363	-0.03%
2022/07/14	0	0.00	1	34.15	34.45	-1	3,619	-0.03%
2022/07/13	0	0.00	4	33.95	33.95	-4	3,715	-0.11%
2022/07/05	0	0.00	1	39.00	39.30	-1	4,714	-0.02%
2022/06/30	0	0.00	3	40.08	39.65	-3	5,169	-0.06%
2022/06/23	0.1	40.25	0	0.00	40.20	0.1	5,563	0.00%
2022/06/21	0	0.00	1	42.20	42.35	-1	5,876	-0.02%
2022/06/20	0	0.00	1	41.60	41.50	-1	5,941	-0.02%
2022/06/15	0.1	46.55	0	0.00	46.55	0.1	5,954	0.00%
2022/06/09	1	49.70	0	0.00	49.85	1	6,213	0.02%
2022/05/31	0	0.00	0.2	49.90	49.90	-0.2	6,505	0.00%
2022/05/30	0	0.00	1	50.20	50.20	-1	6,532	-0.02%
2022/05/26	0.2	48.95	1	49.10	48.75	-0.8	6,797	-0.01%
2022/05/25	0	0.00	1	48.50	48.55	-1	6,898	-0.01%
2022/05/24	4	48.28	0	0.00	48.15	4	6,930	0.06%
2022/05/23	2.2	49.00	1	49.10	48.95	1.2	6,917	0.02%
2022/05/20	0	0.00	3	48.90	48.65	-3	6,929	-0.04%
2022/05/19	5.1	48.43	0	0.00	48.30	5.1	7,060	0.07%
2022/05/18	1	49.90	3	49.67	50.00	-2	7,041	-0.03%
2022/05/17	1	49.10	1	48.95	48.95	0	6,988	0.00%
2022/05/16	1	48.90	1	48.90	48.90	0	6,957	0.00%
2022/05/13	2	49.75	1	49.80	49.70	1	6,918	0.01%
2022/05/12	1	50.10	9	50.46	50.00	-8	6,906	-0.12%
2022/05/11	2	53.30	0	0.00	52.40	2	6,732	0.03%
2022/05/09	0	0.00	0.1	58.30	58.00	-0.1	6,529	0.00%
2022/05/06	3.1	59.95	1	60.80	60.40	2.1	6,495	0.03%
2022/05/05	2	62.15	2	62.45	62.40	0	6,448	0.00%
2022/05/04	5	62.60	1.3	62.05	62.00	3.7	6,383	0.06%
2022/05/03	4	63.23	1	64.20	63.50	3	6,305	0.05%
2022/04/29	0.1	64.30	0	0.00	64.40	0.1	6,295	0.00%
2022/04/28	1.1	65.50	0	0.00	64.20	1.1	6,285	0.02%
2022/04/27	0	0.00	3	65.30	65.00	-3	6,252	-0.05%
2022/04/26	6.1	65.55	0	0.00	65.10	6.1	6,193	0.10%
2022/04/25	1.1	66.68	0	0.00	66.10	1.1	6,069	0.02%
2022/04/22	5	70.04	2	69.40	69.40	3	5,992	0.05%
2022/04/21	14	70.12	1	69.70	69.50	13	5,952	0.22%
2022/04/20	4.1	70.48	2	69.90	71.40	2.1	5,912	0.04%
2022/04/19	1	72.40	0	0.00	72.40	1	5,733	0.02%
2022/04/18	3.1	73.26	4.1	73.44	72.90	-1	5,664	-0.02%
2022/04/15	3	74.87	5.5	76.09	75.50	-2.5	5,535	-0.05%
2022/04/14	1.5	74.17	15.5	74.79	74.80	-14	5,271	-0.27%
2022/04/13	10	72.18	10	71.99	71.20	0	4,961	0.00%
2022/04/12	0	0.00	4.2	70.86	70.70	-4.2	4,847	-0.09%
2022/04/11	6	70.38	10	70.94	69.80	-4	4,768	-0.08%
2022/04/08	3	68.50	3	69.27	69.20	0	4,625	0.00%
2022/04/07	15.8	70.31	10.1	69.19	67.90	5.7	4,547	0.13%
2022/04/06	2.1	70.94	19.3	71.27	70.80	-17.2	4,326	-0.40%
2022/04/01	1.2	69.67	10	69.28	69.50	-8.8	4,057	-0.22%
2022/03/31	2.1	67.76	6	67.63	67.80	-3.9	3,960	-0.10%
2022/03/30	0	0.00	2	67.10	67.40	-2	3,881	-0.05%
2022/03/29	1	66.40	0	0.00	66.00	1	3,843	0.03%
2022/03/28	3	67.20	13	66.58	67.90	-10	3,778	-0.26%
2022/03/25	11	67.93	16	67.75	68.00	-5	3,716	-0.13%
2022/03/24	4	66.37	12	66.69	66.00	-8	3,626	-0.22%
2022/03/23	2	64.35	1	64.60	65.30	1	3,518	0.03%
2022/03/22	0	0.00	1	64.20	64.10	-1	3,412	-0.03%
2022/03/21	3	63.37	5.5	63.49	63.30	-2.5	3,357	-0.08%
2022/03/18	7	62.73	0	0.00	62.00	7	3,338	0.21%
2022/03/17	0.1	61.90	1	62.00	62.40	-0.9	3,326	-0.03%
2022/03/16	2.1	63.54	1	62.10	62.30	1.1	3,272	0.03%
2022/03/15	3.1	63.86	1	64.00	64.20	2.1	3,223	0.06%
2022/03/14	0	0.00	21.3	65.11	66.20	-21.3	3,167	-0.67%
2022/03/11	1	63.50	4.4	63.70	63.80	-3.4	3,076	-0.11%
2022/03/10	0.1	62.00	3	61.80	62.70	-2.9	3,000	-0.10%
2022/03/09	0	0.00	2	60.95	61.70	-2	2,973	-0.07%
2022/03/08	2	61.75	0	0.00	59.50	2	2,944	0.07%
2022/03/04	4	62.80	0	0.00	62.50	4	2,805	0.14%
2022/03/03	0	0.00	4	62.73	63.00	-4	2,793	-0.14%
2022/03/02	3	62.77	0	0.00	62.70	3	2,778	0.11%
2022/03/01	6	63.82	27.1	64.33	63.00	-21.1	2,739	-0.77%
2022/02/25	11.1	61.45	3	61.60	62.00	8.1	2,577	0.31%
2022/02/24	0	0.00	0.6	59.48	59.40	-0.6	2,513	-0.02%
2022/02/23	11.1	60.19	9	59.37	59.80	2.1	2,470	0.08%
2022/02/22	0.1	59.00	5	60.00	59.50	-4.9	2,466	-0.20%
2022/02/21	0.5	61.42	2.5	60.72	60.30	-2	2,430	-0.08%
2022/02/18	0	0.00	2.3	58.45	58.90	-2.3	2,301	-0.10%
2022/02/17	0	0.00	0.5	58.09	57.50	-0.5	2,279	-0.02%
2022/02/16	11	58.40	5	58.20	57.80	6	2,322	0.26%
2022/02/15	4.1	58.50	0	0.00	58.10	4.1	2,323	0.18%
2022/02/14	8	58.41	11	58.58	58.90	-3	2,375	-0.13%
2022/02/10	0	0.00	1	58.00	58.10	-1	2,341	-0.04%
2022/02/09	1	56.60	3	57.30	57.00	-2	2,462	-0.08%
2022/02/07	2.1	55.07	10	54.65	55.50	-7.9	2,474	-0.32%
2022/01/26	0.3	52.40	0	0.00	52.20	0.3	2,514	0.01%
2022/01/25	4	52.05	0	0.00	51.90	4	2,543	0.16%
2022/01/24	0	52.80	0	0.00	52.80	0	2,561	0.00%
2022/01/21	0	0.00	5	54.30	53.40	-5	2,602	-0.19%
2022/01/20	0	0.00	1	54.30	54.30	-1	2,638	-0.04%
2022/01/19	5	53.94	0	0.00	53.70	5	2,646	0.19%
2022/01/17	0	0.00	5	54.00	54.50	-5	2,705	-0.18%
2022/01/14	1	54.10	0	0.00	54.20	1	2,793	0.04%
2022/01/13	2	55.10	5	55.38	55.20	-3	2,814	-0.11%
2022/01/12	4	54.23	1	55.10	54.70	3	2,807	0.11%
2022/01/11	8	55.23	0.2	55.40	55.10	7.8	2,789	0.28%
2022/01/10	4	55.85	1	56.00	56.00	3	2,792	0.11%
2022/01/07	0.1	57.30	0	0.00	56.70	0.1	2,784	0.00%
2022/01/06	2	57.20	0	0.00	57.30	2	2,807	0.07%
2022/01/05	0	57.70	0	0.00	57.50	0	2,846	0.00%
2022/01/03	2	57.60	0	0.00	57.50	2	2,898	0.07%
2021/12/30	1	58.20	0	0.00	58.20	1	2,921	0.03%
2021/12/29	0	0.00	1	58.10	58.70	-1	2,942	-0.03%
2021/12/28	2.1	58.11	0	0.00	58.20	2.1	2,990	0.07%
2021/12/27	3	58.37	3	58.40	58.40	0	3,041	0.00%
2021/12/24	2	59.10	1	59.00	59.00	1	3,096	0.03%
2021/12/23	0	0.00	19	60.39	60.00	-19	3,119	-0.61%
2021/12/22	2	59.70	0	0.00	59.60	2	3,094	0.06%
2021/12/21	4.5	59.21	2	59.90	59.90	2.5	3,097	0.08%
2021/12/20	23	59.83	11	59.79	60.00	12	3,082	0.39%
2021/12/17	5	58.76	10	58.90	58.80	-5	3,019	-0.17%
2021/12/16	1	57.20	0	0.00	57.30	1	2,938	0.03%
2021/12/14	4	57.00	0	0.00	56.80	4	3,001	0.13%
2021/12/13	2	58.70	3	58.80	58.60	-1	2,981	-0.03%
2021/12/10	2	57.50	0	0.00	57.50	2	2,985	0.07%
2021/12/08	5	58.88	1	58.70	58.70	4	3,077	0.13%
2021/12/06	3	57.27	1	57.60	57.30	2	3,082	0.06%
2021/12/03	0	0.00	2	57.90	57.30	-2	3,109	-0.06%
2021/12/02	6	56.70	9	57.46	57.30	-3	3,147	-0.10%
2021/12/01	1	57.00	0	0.00	57.00	1	3,181	0.03%
2021/11/30	1	56.70	1	57.00	57.30	0	3,231	0.00%
2021/11/29	4	56.53	0	0.00	56.80	4	3,269	0.12%
2021/11/26	4.1	57.65	6	58.50	57.80	-1.9	3,312	-0.06%
2021/11/25	0	0.00	2	59.20	59.00	-2	3,404	-0.06%
2021/11/24	0.1	58.90	5	59.10	58.80	-4.9	3,404	-0.14%
2021/11/23	0	0.00	8	57.64	57.10	-8	3,361	-0.24%
2021/11/22	3	56.40	0	0.00	56.60	3	3,586	0.08%
2021/11/19	3.1	56.17	0	0.00	56.10	3.1	3,630	0.09%
2021/11/18	1	56.70	0	0.00	56.70	1	3,716	0.03%
2021/11/17	4	56.85	3	57.10	57.10	1	3,795	0.03%
2021/11/16	2	56.20	6	56.60	56.20	-4	3,824	-0.10%
2021/11/15	7	57.36	0	0.00	56.80	7	3,881	0.18%
2021/11/12	6.6	58.45	1	58.30	58.30	5.6	3,955	0.14%
2021/11/11	3	58.10	5	61.00	58.70	-2	4,057	-0.05%
2021/11/10	10	58.89	1	59.00	58.60	9	4,129	0.22%
2021/11/09	1	60.00	0	0.00	59.50	1	4,171	0.02%
2021/11/08	14	60.81	13	60.44	60.00	1	4,194	0.02%
2021/11/05	5	58.00	0	0.00	58.50	5	4,137	0.12%
2021/11/04	3	58.40	1.5	58.61	58.50	1.5	4,210	0.04%
2021/11/03	2.5	58.88	7	58.97	59.40	-4.5	4,313	-0.10%
2021/11/02	2	57.50	0	0.00	57.60	2	4,284	0.05%
2021/11/01	1	58.20	0	0.00	58.20	1	4,327	0.02%
2021/10/29	0	0.00	2	58.20	58.20	-2	4,348	-0.05%
2021/10/28	0	0.00	5	58.74	59.00	-5	4,363	-0.11%
2021/10/27	0	0.00	5	57.90	57.80	-5	4,438	-0.11%
2021/10/26	0	0.00	1	57.40	57.60	-1	4,697	-0.02%
2021/10/25	0	0.00	5	56.60	56.80	-5	4,777	-0.10%
2021/10/22	13	55.82	1	55.40	55.20	12	4,893	0.25%
2021/10/21	0	0.00	5	58.10	58.20	-5	4,935	-0.10%
2021/10/20	4	56.95	5	58.20	56.70	-1	5,072	-0.02%
2021/10/19	0	0.00	1	57.60	57.20	-1	5,203	-0.02%
2021/10/18	3	56.10	0	0.00	56.70	3	5,351	0.06%
2021/10/14	0	0.00	8	56.65	56.70	-8	5,959	-0.13%
2021/10/13	3	55.93	0	0.00	55.10	3	6,355	0.05%
2021/10/12	2	56.50	5	58.00	56.30	-3	6,482	-0.05%
2021/10/08	11.9	57.52	4	59.23	57.20	7.9	6,758	0.12%
2021/10/07	0	0.00	15	58.38	58.80	-15	7,076	-0.21%
2021/10/05	4.2	57.27	0.1	58.30	58.60	4.1	7,686	0.05%
2021/10/04	1	57.30	1	57.10	56.80	0	7,883	0.00%
2021/10/01	8	60.83	3	60.70	59.50	5	8,220	0.06%
2021/09/30	0	0.00	3.3	62.38	63.00	-3.3	8,743	-0.04%
2021/09/29	1	60.70	1	62.00	60.70	0	9,439	0.00%
2021/09/28	2	61.80	0	0.00	61.50	2	10,946	0.02%
2021/09/24	3	63.00	0	0.00	62.00	3	12,376	0.02%
2021/09/23	0	0.00	3	62.43	62.00	-3	13,703	-0.02%
2021/09/22	2	62.60	3	62.40	62.20	-1	14,889	-0.01%
2021/09/17	2	63.70	0	0.00	65.00	2	15,482	0.01%
2021/09/15	0	0.00	6	65.27	65.00	-6	16,031	-0.04%
2021/09/14	3	65.10	0	0.00	65.00	3	16,733	0.02%
2021/09/13	3	66.77	1	66.60	66.80	2	17,518	0.01%
2021/09/10	5	66.14	3	66.50	66.10	2	17,588	0.01%
2021/09/09	0	0.00	3	65.10	65.20	-3	17,647	-0.02%
2021/09/08	2	64.20	0	0.00	64.20	2	17,830	0.01%
2021/09/07	3	66.00	0	0.00	65.40	3	17,941	0.02%
2021/09/06	7	67.06	2	66.30	66.30	5	18,054	0.03%
2021/09/03	3	67.00	6	67.83	66.80	-3	18,234	-0.02%
2021/09/02	5	68.04	2	67.90	67.60	3	18,385	0.02%
2021/09/01	8	69.86	0	0.00	69.40	8	18,473	0.04%
2021/08/31	3	71.00	7	71.14	70.30	-4	18,592	-0.02%
2021/08/30	2	69.50	0	0.00	69.60	2	18,777	0.01%
2021/08/27	2	68.65	0	0.00	69.10	2	19,012	0.01%
2021/08/26	5	69.60	5	70.18	69.00	0	19,337	0.00%
2021/08/24	2	64.20	8	65.81	66.30	-6	19,780	-0.03%
2021/08/23	8	65.20	3	65.60	65.80	5	20,561	0.02%
2021/08/20	2	62.60	7	63.04	63.20	-5	21,093	-0.02%
2021/08/19	2	64.60	0	0.00	63.20	2	21,520	0.01%
2021/08/18	0	0.00	2	65.60	67.00	-2	21,600	-0.01%
2021/08/17	16	65.95	3	67.40	64.50	13	21,796	0.06%
2021/08/16	13	69.37	0.5	69.90	68.40	12.5	22,036	0.06%
2021/08/13	7	72.20	0	0.00	72.20	7	22,349	0.03%
2021/08/12	3	71.60	8	73.55	74.10	-5	22,842	-0.02%
2021/08/11	8.5	71.96	5.3	73.77	71.50	3.2	23,280	0.01%
2021/08/10	10.3	73.25	4.3	73.13	72.50	6	23,465	0.03%
2021/08/09	20.3	75.80	6.1	76.02	75.80	14.2	23,677	0.06%
2021/08/06	0	0.00	3	74.70	73.70	-3	23,956	-0.01%
2021/08/05	3	74.73	5	74.24	74.20	-2	24,359	-0.01%
2021/08/04	4	75.95	0	0.00	76.10	4	24,634	0.02%
2021/08/03	2	77.30	0	0.00	76.80	2	25,439	0.01%
2021/08/02	8	76.34	1	77.30	77.50	7	26,084	0.03%
2021/07/30	2	76.65	8	77.49	75.80	-6	26,449	-0.02%
2021/07/29	6	73.82	4.3	74.48	75.00	1.7	27,183	0.01%
2021/07/27	1	74.00	0	0.00	72.10	1	28,415	0.00%
2021/07/26	5	75.44	9	75.78	74.70	-4	29,154	-0.01%
2021/07/23	3	73.43	7.1	73.91	73.80	-4.1	29,831	-0.01%
2021/07/22	5.1	72.54	59	71.51	71.70	-53.9	30,155	-0.18%
2021/07/21	11	74.02	4	74.65	73.30	7	30,639	0.02%
2021/07/20	16.2	77.61	19	77.52	76.80	-2.8	30,768	-0.01%
2021/07/19	71	76.98	23	76.66	79.40	48	30,883	0.16%
2021/07/16	12	73.69	4	73.75	74.00	8	31,277	0.03%
2021/07/15	16	72.41	21	74.19	74.80	-5	31,829	-0.02%
2021/07/14	11	71.96	4	71.73	72.00	7	31,954	0.02%
2021/07/13	21.3	77.08	7.3	76.23	75.60	14	32,305	0.04%
2021/07/12	7	83.19	3.2	85.08	81.20	3.8	32,626	0.01%
2021/07/09	7	82.10	3	83.33	81.10	4	33,246	0.01%
2021/07/08	15.2	84.56	35.1	84.62	83.60	-19.9	34,034	-0.06%
2021/07/07	62.7	84.78	24.3	83.26	84.00	38.4	33,763	0.11%
2021/07/06	67.7	87.92	55.2	88.85	87.80	12.5	33,327	0.04%
2021/07/05	133	88.72	103.5	88.22	85.80	29.5	32,680	0.09%	大買/大賣/
2021/07/02	22	82.17	56.5	85.12	86.60	-34.5	31,335	-0.11%
2021/07/01	32.3	78.81	20	79.99	78.80	12.3	30,621	0.04%
2021/06/30	60.5	82.79	36	83.61	79.80	24.5	30,088	0.08%
2021/06/29	83	77.29	97	79.60	80.20	-14	28,815	-0.05%
2021/06/28	25.3	70.87	43.3	72.85	74.30	-18	27,622	-0.07%
2021/06/25	9	68.02	19.1	68.25	67.60	-10.1	26,994	-0.04%
2021/06/24	0	0.00	3	67.77	66.80	-3	26,720	-0.01%
2021/06/23	67	68.37	14	68.62	65.60	53	26,441	0.20%
2021/06/22	27.3	68.46	38	69.12	69.50	-10.7	25,722	-0.04%
2021/06/21	2	64.55	16	63.98	63.20	-14	24,893	-0.06%
2021/06/18	3.1	64.48	6	64.93	64.30	-2.9	24,773	-0.01%
2021/06/17	4	66.15	2	65.35	64.70	2	24,687	0.01%
2021/06/16	17	65.74	1	65.50	64.30	16	24,501	0.07%
2021/06/15	1	65.00	2	64.55	65.80	-1	24,374	0.00%
2021/06/11	14	64.71	7	64.79	64.10	7	24,239	0.03%
2021/06/09	0	0.00	13	63.65	63.60	-13	23,966	-0.05%
2021/06/08	6	65.40	19	66.24	65.50	-13	23,840	-0.05%
2021/06/07	0	0.00	1	66.00	65.20	-1	23,766	0.00%
2021/06/04	13	67.50	7	66.27	66.30	6	23,647	0.03%
2021/06/03	6	66.43	9	66.93	66.70	-3	23,600	-0.01%
2021/06/02	15	67.21	41	66.49	67.00	-26	23,249	-0.11%
2021/06/01	4	64.70	6	64.63	65.60	-2	22,815	-0.01%
2021/05/31	36	67.69	34	68.37	64.20	2	22,585	0.01%
2021/05/28	38	62.90	57	63.35	64.40	-19	21,715	-0.09%
2021/05/27	32	59.97	11	60.38	58.60	21	21,116	0.10%
2021/05/26	27	56.93	17	57.65	57.80	10	20,697	0.05%
2021/05/25	6	56.45	6	57.27	56.80	0	20,585	0.00%
2021/05/24	22	59.12	13	59.61	58.80	9	20,330	0.04%
2021/05/21	25	59.99	19.5	59.89	60.70	5.5	20,101	0.03%
2021/05/20	28	60.04	21	61.18	57.20	7	19,706	0.04%
2021/05/19	23	59.07	14	60.81	61.70	9	19,174	0.05%
2021/05/18	21	55.49	4	55.00	56.10	17	18,723	0.09%
2021/05/17	3	53.00	1	51.20	51.00	2	18,450	0.01%
2021/05/14	3	58.40	3	58.57	56.60	0	18,170	0.00%
2021/05/13	14	60.41	11	60.40	60.20	3	17,761	0.02%
2021/05/12	8.1	67.70	29	67.98	65.10	-21	17,309	-0.12%
2021/05/11	11	79.00	21	77.77	72.30	-10	16,971	-0.06%
2021/05/10	32	79.54	21	79.73	80.20	11	16,146	0.07%
2021/05/07	125	74.70	119	74.77	75.80	6	15,440	0.04%	大買/大賣/
2021/05/06	111	77.24	98	78.13	73.90	13	14,956	0.09%	大買/
2021/05/05	45	73.43	58	74.44	74.60	-13	13,962	-0.09%
2021/05/04	0	0.00	19	70.51	69.30	-19	13,185	-0.14%
2021/05/03	35	79.22	16	77.67	72.60	19	12,523	0.15%
2021/04/29	21	79.67	30	79.03	80.50	-9	11,674	-0.08%
2021/04/28	8	71.04	6	71.97	73.20	2	10,831	0.02%
2021/04/27	11	69.80	3	69.60	70.60	8	10,422	0.08%
2021/04/26	0	0.00	19	66.15	66.50	-19	9,804	-0.19%
2021/04/23	7	59.13	11	60.37	60.50	-4	9,449	-0.04%
2021/04/22	30	62.91	36	63.09	59.30	-6	9,050	-0.07%
2021/04/21	26	58.33	26	58.41	58.90	0	8,305	0.00%
2021/04/20	2	54.65	1	55.40	56.70	1	7,636	0.01%
2021/04/19	48	55.52	48	55.63	55.00	0	7,276	0.00%
2021/04/16	28	53.14	21	53.26	53.00	7	6,608	0.11%
2021/04/15	119	49.81	101	50.33	52.00	18	5,951	0.30%	大買/大賣/
2021/04/14	30	48.62	53	48.94	48.00	-23	5,075	-0.45%
2021/04/13	1	45.00	0	0.00	44.65	1	4,123	0.02%
2021/04/12	0	0.00	2	44.40	44.60	-2	4,101	-0.05%
2021/04/09	2	43.08	0	0.00	43.30	2	3,980	0.05%
2021/04/08	2	43.93	1.1	44.73	44.50	0.9	3,910	0.02%
2021/04/07	2	42.00	1	42.05	42.00	1	3,813	0.03%
2021/04/06	4	41.65	2	41.83	41.95	2	3,846	0.05%
2021/04/01	0	0.00	1	40.10	40.45	-1	3,714	-0.03%
2021/03/30	0	0.00	1	39.65	39.70	-1	3,699	-0.03%
2021/03/26	3	39.40	0	0.00	39.45	3	4,132	0.07%
2021/03/25	2	39.45	0	0.00	39.25	2	4,384	0.05%
2021/03/19	1	39.10	0	0.00	39.05	1	4,517	0.02%
2021/03/16	0.1	39.50	0	0.00	38.95	0.1	5,185	0.00%
2021/03/12	5	39.95	0	0.00	40.00	5	5,093	0.10%
2021/03/11	0.1	40.00	0	0.00	39.95	0.1	5,153	0.00%
2021/03/10	1	40.85	1.2	40.78	41.15	-0.2	5,110	0.00%
2021/03/09	0	0.00	1	40.70	39.40	-1	4,971	-0.02%
2021/03/08	1	38.95	1	39.20	39.20	0	4,807	0.00%
2021/03/04	1	40.30	1	40.20	39.65	0	4,933	0.00%
2021/03/02	0	38.90	0	0.00	38.55	0	5,172	0.00%
2021/02/25	0	0.00	3	39.77	39.70	-3	5,626	-0.05%
2021/02/24	0.1	39.15	0	0.00	38.80	0.1	5,682	0.00%
2021/02/23	1	40.15	3	40.20	39.80	-2	5,640	-0.04%
2021/02/19	1	38.00	0	0.00	37.75	1	5,449	0.02%
2021/02/02	0	0.00	1	33.60	34.80	-1	5,471	-0.02%
2021/01/22	0	0.00	1	35.10	35.45	-1	5,375	-0.02%
2021/01/21	1	33.85	2	34.20	34.25	-1	5,375	-0.02%
2021/01/20	2	34.18	0	0.00	34.10	2	5,396	0.04%
2021/01/15	1	34.85	0	0.00	35.05	1	5,355	0.02%
2021/01/12	3	37.82	2	37.18	37.00	1	5,156	0.02%
2021/01/06	1	41.00	0	0.00	39.35	1	5,041	0.02%
2021/01/05	1	40.00	0	0.00	40.70	1	4,969	0.02%
2020/12/30	1	39.85	0	0.00	39.70	1	4,898	0.02%
2020/12/29	0	0.00	4	40.18	39.80	-4	4,849	-0.08%
2020/12/25	0	0.00	24	39.20	39.15	-24	4,718	-0.51%
2020/12/24	2	39.00	0	0.00	38.90	2	4,704	0.04%
2020/12/23	5	39.71	4	39.50	39.70	1	4,672	0.02%
2020/12/22	7	41.21	7	42.04	40.30	0	4,695	0.00%
2020/12/21	5	40.37	4	40.68	40.75	1	4,377	0.02%
2020/12/17	0	0.00	2	38.10	38.20	-2	4,148	-0.05%
2020/12/16	0	0.00	1	38.15	38.20	-1	4,175	-0.02%
2020/12/15	0	0.00	2	38.90	37.90	-2	4,254	-0.05%
2020/12/14	0	0.00	2	38.70	38.55	-2	4,332	-0.05%
2020/12/11	5	38.61	0	0.00	38.70	5	4,395	0.11%
2020/12/10	5	40.50	7	40.33	41.00	-2	4,124	-0.05%
2020/12/09	10	37.80	1	37.75	37.80	9	3,814	0.24%
2020/12/04	0	0.00	1	38.60	38.80	-1	4,018	-0.02%
2020/12/03	0	0.00	1	38.35	37.95	-1	4,028	-0.02%
2020/12/02	0	0.00	3	37.33	37.45	-3	4,193	-0.07%
2020/11/30	1	39.10	0	0.00	38.85	1	4,119	0.02%
2020/11/27	12	38.45	3	38.67	38.70	9	4,081	0.22%
2020/11/26	2	38.25	1	38.50	38.45	1	3,993	0.03%
2020/11/25	100	37.86	107	37.80	36.85	-7	3,842	-0.18%	大賣/
2020/11/24	2	35.45	0	0.00	35.15	2	3,510	0.06%
2020/11/20	0	0.00	2	32.78	32.90	-2	3,234	-0.06%
2020/11/19	0	0.00	1	32.50	32.55	-1	3,219	-0.03%
2020/11/18	0	0.00	1	32.20	32.20	-1	3,217	-0.03%
2020/11/17	0	0.00	1	32.20	32.05	-1	3,231	-0.03%
2020/11/16	0	0.00	2	32.20	32.25	-2	3,263	-0.06%
2020/11/13	0	0.00	1	32.75	32.80	-1	3,252	-0.03%
2020/11/12	1	32.05	0	0.00	31.95	1	3,257	0.03%
2020/11/11	2	32.75	0	0.00	32.90	2	3,205	0.06%
2020/11/05	0	0.00	1	31.65	31.70	-1	3,346	-0.03%
2020/10/28	2	32.73	1	32.75	32.65	1	3,371	0.03%
2020/10/27	10	32.00	13	32.92	32.70	-3	3,335	-0.09%
2020/10/26	1	31.60	0	0.00	31.45	1	3,271	0.03%
2020/10/23	1	31.60	1	31.30	31.25	0	3,272	0.00%
2020/10/19	0	0.00	1	31.30	31.35	-1	3,285	-0.03%
2020/10/16	3	31.53	5	31.17	30.90	-2	3,292	-0.06%
2020/10/12	5	32.64	0	0.00	32.75	5	3,232	0.15%
2020/10/07	2	32.60	8	32.55	32.60	-6	3,196	-0.19%
2020/10/06	9	32.05	0	0.00	32.50	9	3,159	0.28%
2020/09/24	1	30.80	0	0.00	30.65	1	2,972	0.03%
2020/09/22	0	0.00	1	31.90	32.70	-1	2,823	-0.04%
2020/09/17	0	0.00	1	34.30	34.45	-1	2,603	-0.04%
2020/09/16	1	33.10	2	33.30	33.30	-1	2,459	-0.04%
2020/09/14	1	31.85	30	32.25	31.95	-29	2,295	-1.26%
2020/09/11	44	33.37	29	33.11	32.15	15	2,227	0.67%
2020/09/09	1	31.25	2	31.43	31.95	-1	1,909	-0.05%
2020/09/08	1	31.30	31	31.61	31.25	-30	1,870	-1.60%
2020/09/07	49	33.55	45	33.48	32.80	4	1,799	0.22%
2020/09/04	41	30.47	0	0.00	30.80	41	1,598	2.56%
2020/09/03	3	30.92	0	0.00	30.70	3	1,575	0.19%
2020/09/02	11	30.41	11	30.61	31.00	0	1,534	0.00%
2020/09/01	0	0.00	7	29.75	29.70	-7	1,501	-0.47%
2020/08/31	7	29.99	0	0.00	29.85	7	1,474	0.47%
2020/08/20	2	27.70	14	27.41	27.40	-12	1,331	-0.90%
2020/08/19	0	0.00	2	28.90	28.75	-2	1,286	-0.16%
2020/08/18	1	29.70	0	0.00	29.15	1	1,266	0.08%
2020/08/17	3	29.50	0	0.00	29.40	3	1,232	0.24%
2020/08/14	0	0.00	1	29.65	29.70	-1	1,218	-0.08%
2020/08/12	1	29.40	30	29.20	29.15	-29	1,174	-2.47%
2020/08/11	42	30.19	0	0.00	29.80	42	1,135	3.70%
2020/08/10	0	0.00	5	28.13	29.40	-5	981	-0.51%
2020/08/06	0	0.00	1	26.40	26.45	-1	880	-0.11%
2020/08/05	0	0.00	1	26.50	26.75	-1	881	-0.11%
2020/08/04	0	0.00	1	26.50	26.50	-1	882	-0.11%
2020/08/03	0	0.00	1	26.65	26.55	-1	882	-0.11%
2020/07/30	1	26.60	0	0.00	26.85	1	889	0.11%
2020/07/28	2	25.20	0	0.00	24.80	2	888	0.22%
2020/07/27	1	25.80	0	0.00	25.80	1	882	0.11%
2020/07/24	9	26.63	0	0.00	26.40	9	875	1.03%
2020/07/23	1	25.85	1	26.00	26.00	0	832	0.00%
2020/07/22	1	25.60	1	25.20	25.60	0	833	0.00%
2020/07/21	0	0.00	1	25.15	25.10	-1	824	-0.12%
2020/07/03	0	0.00	1	25.25	25.20	-1	801	-0.12%
2020/06/12	0	0.00	1	25.35	25.50	-1	1,093	-0.09%
2020/06/08	0	0.00	1	26.95	26.65	-1	1,222	-0.08%
2020/05/25	0	0.00	2	23.95	24.20	-2	1,182	-0.17%
2020/05/18	2	23.95	0	0.00	23.80	2	1,180	0.17%
2020/05/14	2	24.10	1	24.15	23.85	1	1,179	0.08%
2020/05/13	4	24.49	0	0.00	24.45	4	1,176	0.34%
2020/05/12	4	24.63	0	0.00	24.60	4	1,178	0.34%
2020/05/07	0	0.00	1	24.45	24.65	-1	1,188	-0.08%
2020/05/06	1	24.30	0	0.00	24.25	1	1,201	0.08%
2020/05/05	1	25.00	0	0.00	24.95	1	1,184	0.08%
2020/04/24	1	22.05	0	0.00	22.00	1	1,238	0.08%
2020/04/17	4	23.50	4	23.35	23.20	0	1,384	0.00%
2020/04/15	0	0.00	1	22.90	23.20	-1	1,395	-0.07%
2020/04/09	1	22.25	0	0.00	22.10	1	1,427	0.07%
2020/03/27	2	21.00	0	0.00	20.80	2	1,517	0.13%
2020/03/23	2	18.45	2	19.00	19.70	0	1,479	0.00%
2020/03/19	1	17.15	0	0.00	17.15	1	1,537	0.07%
2020/03/18	4	19.80	0	0.00	19.00	4	1,500	0.27%
2020/03/17	3	21.03	0	0.00	20.90	3	1,456	0.21%
2020/03/13	0	0.00	1	24.05	24.10	-1	1,365	-0.07%
2020/02/24	0	29.80	0	0.00	29.70	0	1,239	0.00%
2020/02/21	0	30.20	0	0.00	30.20	0	1,240	0.00%
2020/02/14	1	29.45	0	0.00	29.50	1	1,245	0.08%
2020/02/10	0	0.00	1	28.85	28.80	-1	1,235	-0.08%
2020/01/17	2	32.63	0	0.00	32.65	2	1,082	0.18%
2020/01/16	0	0.00	1	32.50	32.80	-1	1,074	-0.09%
2020/01/06	0	0.00	1	31.30	31.30	-1	929	-0.11%
2020/01/02	0	0.00	1	31.90	31.70	-1	901	-0.11%
2019/12/26	1	30.45	0	0.00	30.30	1	775	0.13%
2019/12/25	1	30.65	0	0.00	30.30	1	772	0.13%
2019/12/20	0	0.00	1	30.95	30.80	-1	734	-0.14%
2019/12/19	1	31.00	0	0.00	31.00	1	735	0.14%
2019/09/09	0	0.00	2	27.83	27.85	-2	964	-0.21%
2019/09/05	2	28.30	0	0.00	28.20	2	952	0.21%
2019/09/02	1	27.20	11	27.38	27.50	-10	931	-1.07%
2019/08/29	10	26.95	10	27.30	27.15	0	949	0.00%
2019/08/26	1	26.10	0	0.00	26.10	1	942	0.11%
2019/08/23	5	26.50	0	0.00	26.50	5	937	0.53%
2019/08/22	10	26.85	0	0.00	26.70	10	939	1.06%
2019/08/15	10	26.73	0	0.00	26.50	10	918	1.09%
2019/08/14	5	27.90	0	0.00	27.90	5	888	0.56%
2019/08/13	1	28.40	0	0.00	28.35	1	890	0.11%
2019/08/01	0	0.00	5	30.50	30.60	-5	887	-0.56%
2019/07/26	5	31.20	0	0.00	31.10	5	855	0.58%
2019/07/24	0	0.00	2	30.95	30.90	-2	851	-0.23%
2019/07/23	0	0.00	1	31.15	31.15	-1	844	-0.12%
2019/07/18	1	30.75	0	0.00	30.70	1	807	0.12%
2019/07/17	2	31.30	1	30.40	31.05	1	798	0.13%
2019/07/16	1	30.10	0	0.00	30.45	1	767	0.13%
2019/07/15	0.5	31.40	0	0.00	31.40	0.5	750	0.07%
2019/07/12	0	0.00	2	31.70	31.70	-2	744	-0.27%
2019/06/24	0	0.00	6	31.40	31.30	-6	942	-0.64%
2019/06/21	6	31.48	0	0.00	31.20	6	950	0.63%
2019/06/19	0	0.00	6	31.55	31.40	-6	974	-0.62%
2019/06/05	4	31.55	0	0.00	31.40	4	1,234	0.32%
2019/06/03	0	0.00	11	30.93	31.00	-11	1,233	-0.89%
2019/05/31	15	31.13	16	31.05	31.00	-1	1,241	-0.08%
2019/05/30	0	0.00	1	31.25	30.90	-1	1,252	-0.08%
2019/05/29	15	31.35	0	0.00	31.10	15	1,283	1.17%
2019/05/16	0	0.00	10	29.88	29.90	-10	1,444	-0.69%
2019/05/15	0	0.00	1	29.75	29.80	-1	1,455	-0.07%
2019/05/14	0	0.00	10	29.15	29.75	-10	1,465	-0.68%
2019/05/10	0	0.00	13	30.36	30.05	-13	1,542	-0.84%
2019/05/07	1	30.55	0	0.00	30.60	1	1,603	0.06%
2019/05/06	5	30.89	0	0.00	30.65	5	1,631	0.31%
2019/04/30	0	0.00	2	30.55	30.55	-2	1,733	-0.12%
2019/04/26	0	0.00	9	30.15	30.15	-9	1,747	-0.52%
2019/04/23	3	31.00	0	0.00	30.75	3	1,763	0.17%
2019/04/22	1	31.05	0	0.00	31.05	1	1,770	0.06%
2019/04/19	1	30.55	0	0.00	30.55	1	1,765	0.06%
2019/04/18	14	30.44	0	0.00	30.50	14	1,782	0.79%
2019/04/17	1	30.60	0	0.00	30.80	1	1,785	0.06%
2019/04/16	2	31.10	1	30.80	30.90	1	1,793	0.06%
2019/04/12	3	30.83	0	0.00	30.70	3	1,846	0.16%
2019/04/11	0	0.00	2	31.50	31.50	-2	1,814	-0.11%
2019/04/10	10	31.90	15	31.87	31.70	-5	1,801	-0.28%
2019/04/09	3	32.10	0	0.00	32.10	3	1,781	0.17%
2019/04/08	3	32.55	0	0.00	32.30	3	1,774	0.17%
2019/04/03	0	0.00	3	32.87	32.60	-3	1,764	-0.17%
2019/04/01	6	32.63	3	33.00	32.65	3	1,799	0.17%
2019/03/29	0	0.00	9	32.70	32.65	-9	1,896	-0.47%
2019/03/27	6	32.95	1	32.75	33.05	5	1,915	0.26%
2019/03/25	3	33.00	0	0.00	32.75	3	2,000	0.15%
2019/03/22	0	0.00	1	33.35	33.35	-1	1,991	-0.05%
2019/03/21	3	33.55	0	0.00	33.55	3	1,984	0.15%
2019/03/20	1	33.50	0	0.00	33.25	1	1,958	0.05%
2019/03/19	6	34.00	0	0.00	33.90	6	1,903	0.32%
2019/03/18	3	34.05	0	0.00	34.10	3	1,888	0.16%
2019/03/15	0	0.00	1	33.60	33.80	-1	1,858	-0.05%
2019/03/14	3	32.95	3	32.90	32.85	0	1,802	0.00%
2019/03/13	2	32.80	0	0.00	32.85	2	1,819	0.11%
2019/02/26	1	32.75	0	0.00	32.55	1	2,100	0.05%
2019/02/20	0	0.00	1	32.30	32.35	-1	2,091	-0.05%
2019/02/19	15	32.23	15	32.45	32.25	0	2,107	0.00%
2019/02/15	1	31.40	0	0.00	31.10	1	2,327	0.04%
2019/01/30	0	0.00	1	32.50	32.30	-1	2,353	-0.04%
2019/01/29	1	31.80	0	0.00	32.10	1	2,364	0.04%
2019/01/28	1	32.00	0	0.00	32.10	1	2,396	0.04%
2019/01/25	1	31.70	0	0.00	31.60	1	2,453	0.04%
2019/01/24	0	0.00	11	31.94	31.75	-11	2,469	-0.45%
2019/01/17	10	30.60	0	0.00	30.45	10	2,632	0.38%
2019/01/11	1	31.10	0	0.00	31.15	1	2,835	0.04%
2019/01/10	1	31.25	2	31.33	31.30	-1	2,894	-0.03%
2019/01/09	0	0.00	1	32.00	31.55	-1	2,931	-0.03%
2019/01/08	0	0.00	11	31.55	31.65	-11	2,978	-0.37%
2019/01/07	0	0.00	1	30.80	31.15	-1	3,001	-0.03%
2019/01/04	1	30.10	0	0.00	30.10	1	3,074	0.03%
2019/01/03	1	30.80	0	0.00	30.60	1	3,196	0.03%
2018/12/27	10	31.35	0	0.00	31.10	10	3,482	0.29%
2018/12/24	1	31.70	5	32.15	31.70	-4	4,019	-0.10%
2018/12/22	2	31.40	15	32.09	32.00	-13	4,175	-0.31%
2018/12/21	1	30.15	11	30.68	30.55	-10	4,397	-0.23%
2018/12/20	11	30.31	0	0.00	30.20	11	4,750	0.23%
2018/12/19	3	30.73	1	30.60	30.40	2	5,218	0.04%
2018/12/18	2	31.30	0	0.00	31.20	2	5,994	0.03%
2018/12/14	1	31.50	0	0.00	31.45	1	6,551	0.02%
2018/12/13	10	31.80	0	0.00	31.65	10	6,666	0.15%
2018/12/12	0	0.00	1	31.60	31.60	-1	6,823	-0.01%
2018/12/07	1	31.90	0	0.00	31.85	1	7,157	0.01%
2018/12/06	2	31.75	0	0.00	31.80	2	7,305	0.03%
2018/12/05	2	32.65	0	0.00	32.55	2	7,288	0.03%
2018/12/03	0	0.00	1	33.45	33.35	-1	7,334	-0.01%
2018/11/30	1	31.40	11	32.21	32.55	-10	7,303	-0.14%
2018/11/29	1	32.60	1	32.50	32.00	0	7,271	0.00%
2018/11/27	1	32.15	1	32.35	32.15	0	7,246	0.00%
2018/11/26	11	31.64	16	31.88	32.60	-5	7,229	-0.07%
2018/11/23	1	32.30	0	0.00	32.30	1	7,153	0.01%
2018/11/22	10	33.50	10	33.85	33.10	0	7,104	0.00%
2018/11/21	0	0.00	1	33.65	33.55	-1	7,106	-0.01%
2018/11/20	1	33.85	0	0.00	33.75	1	7,098	0.01%
2018/11/16	0	0.00	1	34.80	34.30	-1	7,224	-0.01%
2018/11/15	12	34.08	3	33.90	35.00	9	7,199	0.13%
2018/11/14	2	34.35	2	33.68	34.70	0	7,090	0.00%
2018/11/13	1	31.60	0	0.00	32.50	1	6,940	0.01%
2018/11/12	4	32.45	0	0.00	32.15	4	6,896	0.06%
2018/11/05	1	34.10	0	0.00	33.50	1	6,873	0.01%
2018/11/02	11	34.68	12	34.72	33.60	-1	6,841	-0.01%
2018/10/30	1	32.30	11	32.61	32.95	-10	6,745	-0.15%
2018/10/29	10	31.50	0	0.00	32.10	10	6,710	0.15%
2018/10/19	6	35.33	2	35.50	35.35	4	6,575	0.06%
2018/10/18	1	35.40	1	36.20	36.10	0	6,551	0.00%
2018/10/17	0.1	36.05	1	36.70	35.95	-0.9	6,503	-0.01%
2018/10/16	3	36.98	2	37.00	36.20	1	6,460	0.02%
2018/10/11	0.2	35.55	0	0.00	35.45	0.2	6,363	0.00%
2018/10/08	1	40.25	2	39.53	39.70	-1	6,244	-0.02%
2018/10/05	4	40.35	6	40.09	39.90	-2	6,184	-0.03%
2018/10/04	7	41.55	7	41.61	41.50	0	6,058	0.00%
2018/10/03	7	41.94	2	43.10	40.80	5	5,932	0.08%
2018/10/02	1	43.80	0	0.00	43.70	1	5,675	0.02%
2018/10/01	1	44.85	8	44.30	44.85	-7	5,602	-0.12%
2018/09/28	26	46.12	28	45.94	45.10	-2	5,451	-0.04%
2018/09/27	25	46.82	19	46.84	46.60	6	5,147	0.12%
2018/09/26	8.2	45.98	7	46.33	46.90	1.2	4,805	0.02%
2018/09/25	63	44.82	47	45.20	46.40	16	4,335	0.37%
2018/09/21	21	41.73	17	41.89	42.30	4	3,498	0.11%
2018/09/20	51	39.39	54	39.45	39.80	-3	3,132	-0.10%
2018/09/19	0	0.00	1	39.50	38.65	-1	2,957	-0.03%
2018/09/18	10	38.25	13	38.50	38.50	-3	2,880	-0.10%
2018/09/17	19	38.33	16	38.51	38.00	3	2,791	0.11%
2018/09/13	10	36.83	17	36.91	36.75	-7	2,680	-0.26%
2018/09/12	10	35.76	24	35.85	36.10	-14	2,597	-0.54%
2018/09/11	0	0.00	2	33.90	34.00	-2	2,540	-0.08%
2018/09/10	1	33.90	0	0.00	33.95	1	2,706	0.04%
2018/09/07	0	0.00	10	35.30	34.85	-10	2,729	-0.37%
2018/09/04	10	34.85	0	0.00	34.85	10	3,190	0.31%
2018/08/28	10	35.80	0	0.00	35.80	10	3,362	0.30%
2018/08/24	10	36.30	0	0.00	36.15	10	3,567	0.28%
2018/08/23	0	0.00	10	37.40	37.40	-10	3,634	-0.28%
2018/08/20	1	34.50	0	0.00	33.90	1	3,643	0.03%
2018/08/16	11	35.05	0	0.00	35.20	11	3,678	0.30%
2018/08/13	0	0.00	7	37.24	36.75	-7	3,833	-0.18%
2018/08/10	3	38.47	3	38.20	38.20	0	3,843	0.00%
2018/08/08	3	38.58	3	38.20	38.20	0	3,936	0.00%
2018/08/03	3	38.20	3	37.62	38.00	0	4,383	0.00%
2018/08/01	5	38.00	0	0.00	38.40	5	4,782	0.10%
2018/07/25	0	0.00	2	36.15	36.85	-2	5,771	-0.03%
2018/07/20	1	35.55	0	0.00	35.05	1	6,820	0.01%
2018/07/18	1	36.85	2	36.75	36.55	-1	7,800	-0.01%
2018/07/17	1	39.20	1	39.75	39.10	0	8,181	0.00%
2018/07/16	1	38.70	0	0.00	38.70	1	8,410	0.01%
2018/07/06	11	38.06	21	38.45	38.85	-10	10,006	-0.10%
2018/07/04	1	38.60	0	0.00	38.55	1	11,356	0.01%
2018/06/29	0	0.00	10	38.90	38.90	-10	12,681	-0.08%
2018/06/27	4	38.53	2	38.95	38.45	2	14,509	0.01%
2018/06/26	1	37.80	6	37.73	37.90	-5	14,969	-0.03%
2018/06/25	21	39.84	0	0.00	38.60	21	14,985	0.14%
2018/06/22	0	0.00	1	40.60	40.35	-1	14,959	-0.01%
2018/06/21	1	40.70	0	0.00	40.70	1	14,952	0.01%
2018/06/20	14	41.07	10	41.17	41.05	4	14,944	0.03%
2018/06/19	55	43.05	55	43.47	41.90	0	14,860	0.00%
2018/06/15	11	41.94	10	41.35	41.35	1	14,688	0.01%
2018/06/14	5	43.25	5	42.65	41.80	0	14,634	0.00%
2018/06/13	130	42.13	143	42.39	43.00	-13	14,427	-0.09%	大買/大賣/
2018/06/12	5	41.50	0	0.00	40.55	5	14,155	0.04%
2018/06/11	1	41.55	0	0.00	41.50	1	14,102	0.01%
2018/06/08	0	0.00	1	41.45	40.60	-1	14,092	-0.01%
2018/06/07	10	41.70	30	41.77	41.40	-20	14,066	-0.14%
2018/06/06	32	41.75	10	41.70	41.70	22	14,083	0.16%
2018/06/05	1	41.50	0	0.00	41.50	1	14,052	0.01%
2018/06/04	0	0.00	10	42.20	41.65	-10	13,996	-0.07%
2018/06/01	73	41.11	69	41.42	41.45	4	13,910	0.03%
2018/05/31	1	40.30	0	0.00	40.00	1	13,811	0.01%
2018/05/30	1	41.05	5	40.89	40.80	-4	13,763	-0.03%
2018/05/29	5	41.89	2	41.95	41.80	3	13,790	0.02%
2018/05/28	1	40.90	17	40.75	41.50	-16	13,860	-0.12%
2018/05/24	10	41.75	0	0.00	41.80	10	13,877	0.07%
2018/05/23	1	42.60	25	42.87	41.65	-24	14,037	-0.17%
2018/05/22	20	42.60	0	0.00	42.60	20	14,005	0.14%
2018/05/21	14	42.36	19	42.43	42.35	-5	13,977	-0.04%
2018/05/18	7	41.42	0	0.00	41.95	7	13,920	0.05%
2018/05/17	1	41.60	0	0.00	41.00	1	13,925	0.01%
2018/05/16	12	41.90	2	41.85	41.55	10	13,931	0.07%
2018/05/15	69	42.29	94	42.64	41.90	-25	14,067	-0.18%
2018/05/14	5	39.25	10	39.85	39.85	-5	13,964	-0.04%
2018/05/11	21	39.65	1	39.60	39.20	20	14,013	0.14%
2018/05/10	15	39.54	10	40.02	39.05	5	14,003	0.04%
2018/05/09	11	40.93	8	40.94	40.50	3	13,898	0.02%
2018/05/08	1	39.05	1	39.85	39.35	0	13,790	0.00%
2018/05/07	0	0.00	6	40.30	39.50	-6	13,729	-0.04%
2018/05/04	13	39.11	7	39.51	39.50	6	13,639	0.04%
2018/05/03	7	38.07	3	38.35	38.85	4	13,515	0.03%
2018/05/02	129	41.39	134	41.59	40.35	-5	13,210	-0.04%	大買/大賣/
2018/04/30	13	45.52	17	45.38	44.80	-4	12,872	-0.03%
2018/04/27	34	42.86	26	43.04	43.95	8	12,666	0.06%
2018/04/26	7	43.55	20	46.30	42.60	-13	12,442	-0.10%
2018/04/25	16	47.89	19	47.44	47.30	-3	11,987	-0.03%
2018/04/24	30	50.07	13	50.03	48.55	17	11,725	0.14%
2018/04/23	20	48.27	22	48.03	50.00	-2	10,956	-0.02%
2018/04/20	4	46.23	1	47.35	45.75	3	10,518	0.03%
2018/04/19	4	46.01	10	45.89	45.75	-6	10,238	-0.06%
2018/04/18	8	45.26	12	45.61	45.05	-4	9,880	-0.04%
2018/04/17	18	45.41	20	45.63	44.20	-2	9,674	-0.02%
2018/04/16	0	0.00	1	45.00	43.30	-1	9,341	-0.01%
2018/04/13	4	43.75	4	43.58	42.70	0	9,143	0.00%
2018/04/12	9	45.18	5	45.24	45.00	4	8,970	0.04%
2018/04/11	16	45.75	13	45.97	45.75	3	8,742	0.03%
2018/04/10	156.6	45.55	181	45.81	45.80	-24.4	8,194	-0.30%	大買/大賣/
2018/04/09	2	41.95	5	43.48	44.30	-3	7,423	-0.04%
2018/04/03	2	39.55	3	40.28	40.30	-1	7,016	-0.01%
2018/04/02	8	40.45	5	39.30	39.00	3	6,619	0.05%
2018/03/31	73	39.81	86	39.42	39.70	-13	6,123	-0.21%
2018/03/30	37	36.36	40	35.68	37.00	-3	5,122	-0.06%
2018/03/29	23	32.36	29	32.10	33.65	-6	4,311	-0.14%
2018/03/28	1	31.20	32	31.15	31.35	-31	3,816	-0.81%
2018/03/27	0	0.00	2	30.63	30.70	-2	3,733	-0.05%
2018/03/26	0	0.00	5	29.80	29.80	-5	3,683	-0.14%
2018/03/23	11	29.31	0	0.00	29.30	11	3,660	0.30%
2018/03/22	0	0.00	1	30.50	30.15	-1	3,617	-0.03%
2018/03/16	0	0.00	1	29.80	30.15	-1	3,608	-0.03%
2018/03/12	42	29.63	0	0.00	29.50	42	3,579	1.17%
2018/03/08	7	29.96	0	0.00	30.00	7	3,559	0.20%
2018/03/07	9	30.15	0	0.00	29.85	9	3,561	0.25%
2018/03/06	3	30.25	0	0.00	30.10	3	3,560	0.08%
2018/03/05	4	30.53	10	30.14	30.10	-6	3,595	-0.17%
2018/03/02	2	31.00	1	31.10	31.15	1	3,556	0.03%
2018/03/01	1	31.00	14	31.85	31.70	-13	3,528	-0.37%
2018/02/27	3	31.58	2	31.40	31.20	1	3,427	0.03%
2018/02/23	14	31.62	2	31.50	31.45	12	3,335	0.36%
2018/02/21	0	0.00	3	30.82	30.60	-3	3,131	-0.10%
2018/02/09	1	29.20	0	0.00	29.80	1	3,090	0.03%
2018/02/07	0	0.00	2	31.20	30.40	-2	3,048	-0.07%
2018/02/06	2	29.30	11	29.60	29.65	-9	2,875	-0.31%
2018/02/05	23	30.82	20	30.86	30.85	3	2,706	0.11%
2018/02/02	0	0.00	58	30.71	30.75	-58	2,687	-2.16%
2018/02/01	53	30.58	15	30.48	30.45	38	2,709	1.40%
2018/01/31	10	30.86	9	30.79	31.00	1	2,708	0.04%
2018/01/30	0	0.00	10	29.55	29.60	-10	2,567	-0.39%
2018/01/29	3	30.43	0	0.00	30.40	3	2,545	0.12%
2018/01/26	0	0.00	1	30.00	30.40	-1	2,522	-0.04%
2018/01/25	10	30.00	2	30.18	29.90	8	2,572	0.31%
2018/01/24	2	29.80	2	29.85	29.65	0	2,502	0.00%
2018/01/23	0	0.00	3	29.80	29.75	-3	2,470	-0.12%
2018/01/19	0	0.00	2	28.90	29.00	-2	2,351	-0.09%
2018/01/12	0	0.00	2	29.10	29.10	-2	2,402	-0.08%
2018/01/10	1	28.90	0	0.00	28.90	1	2,392	0.04%
2018/01/09	3	29.20	25	29.15	29.35	-22	2,372	-0.93%
2018/01/08	0	0.00	12	29.50	29.65	-12	2,358	-0.51%
2018/01/05	2	28.88	1	29.05	29.05	1	2,311	0.04%