新光鋼 (2031)-元富-彰化券商分點個股進出

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

新光鋼

(2031)

可現股當沖

股價
60.6
漲跌
--
漲幅
0.00%
成交量
1,514張
產業
上市鋼鐵類股
552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-彰化券商分點個股進出

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-彰化券商分點個股進出
元富-彰化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
2024/05/21	1.2	60.73	0	0.00	60.60	1.2	3,027	0.04%
2024/05/20	0	0.00	1.1	62.55	60.60	-1.1	3,064	-0.04%
2024/05/16	1	61.00	0	0.00	60.90	1	3,074	0.03%
2024/05/10	1	60.30	0	0.00	60.70	1	3,146	0.03%
2024/05/09	1	60.00	0	0.00	59.90	1	3,140	0.03%
2024/05/08	0	61.30	1	61.60	61.00	-1	3,127	-0.03%
2024/05/07	0.4	59.31	0	0.00	59.40	0.4	3,099	0.01%
2024/05/06	0	60.60	0	0.00	60.50	0	3,074	0.00%
2024/05/03	1	60.80	0	0.00	61.30	1	3,063	0.03%
2024/05/02	0	61.10	0.5	61.10	61.00	-0.5	3,052	-0.02%
2024/04/30	5	60.00	16	59.37	58.80	-11	3,021	-0.36%
2024/04/29	12	59.28	8	59.42	59.20	4	2,985	0.13%
2024/04/26	10	57.45	5	57.30	57.50	5	2,963	0.17%
2024/04/25	1	58.01	0	0.00	57.10	1	2,960	0.03%
2024/04/24	1	58.50	0	0.00	58.70	1	2,940	0.03%
2024/04/23	0	59.40	0	0.00	58.90	0	2,971	0.00%
2024/04/22	0	59.90	0	0.00	58.70	0	2,976	0.00%
2024/04/18	1	60.50	0	0.00	60.20	1	2,951	0.03%
2024/04/16	0	58.90	0	0.00	58.40	0	2,947	0.00%
2024/04/12	0	0.00	0	61.00	60.10	0	2,946	0.00%
2024/04/11	2	61.10	0	0.00	61.00	2	2,953	0.07%
2024/04/09	4	63.92	6	64.53	64.40	-2	2,904	-0.07%
2024/04/08	0.4	61.70	0	0.00	61.80	0.4	2,827	0.01%
2024/04/03	3	63.00	0	0.00	61.60	3	2,821	0.11%
2024/04/02	1	61.31	0	0.00	61.10	1	2,828	0.04%
2024/03/29	0.5	61.51	0	0.00	61.50	0.5	2,917	0.02%
2024/03/28	5	62.10	0	0.00	62.10	5	3,061	0.16%
2024/03/27	0.4	62.81	0	0.00	62.90	0.4	3,124	0.01%
2024/03/26	0.5	63.00	0	0.00	62.60	0.5	3,272	0.02%
2024/03/25	0	63.20	0	0.00	63.00	0	3,412	0.00%
2024/03/22	0	64.00	0	0.00	63.90	0	3,691	0.00%
2024/03/20	0.4	63.10	0	0.00	61.90	0.4	4,344	0.01%
2024/03/19	0	0.00	0.4	65.10	64.60	-0.4	4,273	-0.01%
2024/03/15	0	60.90	1.2	61.98	62.30	-1.2	4,150	-0.03%
2024/03/14	0	60.70	0	0.00	60.10	0	4,101	0.00%
2024/03/13	1	60.10	0	0.00	60.10	1	4,100	0.02%
2024/03/12	2	60.50	0	0.00	61.00	2	4,081	0.05%
2024/03/11	0	60.60	0	0.00	60.10	0	4,060	0.00%
2024/03/08	1.4	61.38	0	0.00	61.20	1.4	4,041	0.04%
2024/03/07	0	64.30	0	0.00	64.50	0	4,007	0.00%
2024/03/06	2	66.50	0	0.00	65.40	2	3,983	0.05%
2024/03/05	0	0.00	1	65.80	66.00	-1	3,952	-0.03%
2024/03/04	3	66.90	1	68.00	66.20	2	3,929	0.05%
2024/03/01	0	0.00	1	66.70	66.80	-1	3,824	-0.03%
2024/02/26	0	0.00	0.1	65.60	65.60	-0.1	3,587	0.00%
2024/02/23	0	62.80	0.9	63.29	62.80	-0.8	3,454	-0.02%
2024/02/22	0	59.80	0	0.00	60.50	0	3,367	0.00%
2024/02/21	0	60.10	0	0.00	59.30	0	3,339	0.00%
2024/02/20	0.4	61.05	1	61.20	61.00	-0.6	3,290	-0.02%
2024/02/16	0	0.00	3	59.43	59.80	-3	3,237	-0.09%
2024/02/05	4	57.00	0	0.00	57.50	4	3,175	0.13%
2024/02/02	0	56.50	0	0.00	56.70	0	3,154	0.00%
2024/02/01	0	56.10	0	0.00	56.10	0	3,146	0.00%
2024/01/30	0	56.00	0	0.00	56.00	0	3,143	0.00%
2024/01/26	0	55.60	0	0.00	55.50	0	3,114	0.00%
2024/01/24	0	0.00	1	55.80	55.40	-1	3,099	-0.03%
2024/01/23	0	0.00	1	55.00	55.20	-1	3,085	-0.03%
2024/01/18	1	53.30	0	0.00	53.40	1	3,046	0.03%
2024/01/17	0	53.50	0	0.00	53.40	0	3,042	0.00%
2024/01/16	0	0.00	1	54.50	54.80	-1	3,003	-0.03%
2024/01/12	0	0.00	0	54.70	54.70	0	2,989	0.00%
2024/01/09	1	55.50	1	55.70	55.40	0	3,004	0.00%
2023/12/28	1.1	58.26	2	58.70	58.20	-0.9	2,881	-0.03%
2023/12/27	1	61.10	4	60.90	60.60	-3	2,802	-0.11%
2023/12/26	2.1	60.60	2	60.50	60.30	0.1	2,746	0.00%
2023/12/25	3	62.63	0	0.00	60.50	3	2,710	0.11%
2023/12/22	5	61.24	4	61.40	60.60	1	2,552	0.04%
2023/12/21	2	61.90	2	60.00	61.70	0	2,485	0.00%
2023/12/20	0.3	59.88	0	0.00	60.10	0.3	2,332	0.01%
2023/12/19	0	0.00	1	59.70	60.10	-1	2,165	-0.05%
2023/12/18	4	57.35	9	56.74	58.00	-5	1,870	-0.27%
2023/12/15	6	54.98	0.1	55.13	56.40	5.9	1,433	0.41%
2023/12/12	0	51.30	1	51.40	51.30	-1	1,207	-0.08%
2023/12/11	0	51.20	0	0.00	51.50	0	1,211	0.00%
2023/12/06	0	51.60	0	0.00	51.70	0	1,169	0.00%
2023/12/05	0	0.00	0	51.20	51.50	0	1,153	0.00%
2023/12/04	0	0.00	9.1	51.44	51.80	-9.1	1,156	-0.79%
2023/11/30	0	49.75	0	0.00	49.90	0	1,112	0.00%
2023/11/15	0	0.00	2	47.95	47.90	-2	1,111	-0.18%
2023/11/14	2	46.30	1	46.65	46.55	1	1,107	0.09%
2023/11/09	0	0.00	1	48.10	47.95	-1	1,162	-0.09%
2023/11/07	1	46.70	0	0.00	46.90	1	1,188	0.08%
2023/10/11	0	0.00	2	47.35	46.10	-2	1,913	-0.10%
2023/09/28	0	0.00	1	47.40	46.75	-1	1,964	-0.05%
2023/09/21	1	49.15	0	0.00	49.20	1	2,008	0.05%
2023/09/19	1	49.65	1	49.75	49.85	0	1,986	0.00%
2023/09/14	0	0.00	1.3	48.35	48.65	-1.3	1,988	-0.07%
2023/09/12	1	47.55	0	0.00	47.60	1	2,014	0.05%
2023/09/11	0.3	47.75	1	47.90	47.65	-0.7	2,029	-0.03%
2023/09/08	2	47.55	1	48.20	47.75	1	2,067	0.05%
2023/09/07	2	48.55	0	0.00	47.85	2	2,138	0.09%
2023/09/06	0	0.00	1	49.70	49.35	-1	2,150	-0.05%
2023/08/30	0	0.00	0.1	46.20	46.25	-0.1	2,213	0.00%
2023/08/29	0.1	45.85	0	0.00	46.15	0.1	2,258	0.00%
2023/08/28	0	0.00	2	45.20	45.60	-2	2,260	-0.09%
2023/08/16	4	47.46	7	47.19	47.05	-3	2,653	-0.11%
2023/08/15	0	0.00	1	49.00	48.70	-1	2,802	-0.04%
2023/08/14	1	48.10	3	48.20	47.85	-2	2,807	-0.07%
2023/08/11	0.1	49.35	6	49.79	49.55	-5.9	2,793	-0.21%
2023/08/10	0.6	50.60	0	0.00	50.60	0.6	2,767	0.02%
2023/08/09	2.3	50.28	0	0.00	51.00	2.3	2,751	0.08%
2023/08/08	1	52.00	1	52.10	51.90	0	2,717	0.00%
2023/08/07	5.1	52.06	1.1	51.57	51.80	4	2,700	0.15%
2023/08/04	3	52.80	12	52.00	52.00	-9	2,689	-0.33%
2023/08/02	9	50.57	5	51.72	50.60	4	2,621	0.15%
2023/08/01	2	49.98	0	0.00	50.00	2	2,511	0.08%
2023/07/31	0.1	48.90	4	49.19	48.65	-3.9	2,473	-0.16%
2023/07/28	0	0.00	2	48.00	47.85	-2	2,428	-0.08%
2023/07/26	0	0.00	2	46.75	46.80	-2	2,434	-0.08%
2023/07/24	0	0.00	1	45.90	45.90	-1	2,543	-0.04%
2023/07/20	0	0.00	1	45.95	45.95	-1	2,801	-0.04%
2023/07/19	0	0.00	2	45.45	44.65	-2	3,110	-0.06%
2023/07/18	1	44.05	0	0.00	44.25	1	3,547	0.03%
2023/07/13	1	43.30	0	0.00	42.75	1	3,727	0.03%
2023/07/06	2	45.00	0	0.00	45.00	2	3,756	0.05%
2023/06/30	2	46.45	0	0.00	46.30	2	3,769	0.05%
2023/06/29	0	0.00	2	47.45	46.60	-2	3,772	-0.05%
2023/06/28	0	0.00	3.1	46.30	46.20	-3.1	3,778	-0.08%
2023/06/27	1	46.70	5	46.37	46.30	-4	3,799	-0.11%
2023/06/20	1	46.80	0	0.00	47.30	1	3,886	0.03%
2023/06/16	4	47.38	0	0.00	47.55	4	3,975	0.10%
2023/06/14	2	46.48	0	0.00	46.65	2	4,045	0.05%
2023/06/13	2	46.63	0	0.00	46.70	2	4,041	0.05%
2023/06/12	2	47.40	0	0.00	47.70	2	4,001	0.05%
2023/06/08	1	49.05	0	0.00	48.80	1	3,977	0.03%
2023/06/07	0	0.00	2	49.00	49.05	-2	3,985	-0.05%
2023/06/06	0	0.00	1	48.60	48.55	-1	3,975	-0.03%
2023/06/02	2	47.58	0	0.00	47.70	2	3,930	0.05%
2023/06/01	0	0.00	2	48.38	48.30	-2	3,893	-0.05%
2023/05/30	3	47.53	0	0.00	47.60	3	3,932	0.08%
2023/05/29	0	0.00	2	48.60	48.80	-2	3,909	-0.05%
2023/05/26	1	49.70	0	0.00	48.90	1	3,918	0.03%
2023/05/24	2	49.33	0	0.00	49.70	2	3,873	0.05%
2023/05/23	0	0.00	6	49.31	49.50	-6	3,834	-0.16%
2023/05/22	5	46.82	0	0.00	47.20	5	3,703	0.14%
2023/05/19	1	49.75	1	49.35	49.75	0	3,560	0.00%
2023/05/18	2	47.10	0	0.00	46.60	2	3,388	0.06%
2023/05/10	1	46.70	1	47.10	47.05	0	3,417	0.00%
2023/05/02	1	47.00	0	0.00	47.45	1	3,457	0.03%
2023/04/28	1	48.85	1	48.75	48.85	0	3,432	0.00%
2023/04/27	0	0.00	3	49.23	49.65	-3	3,416	-0.09%
2023/04/26	1	48.00	0	0.00	47.95	1	3,343	0.03%
2023/04/25	2	48.68	0	0.00	48.20	2	3,305	0.06%
2023/04/24	33	52.38	33	50.16	49.80	0	3,135	0.00%
2023/04/21	4	50.06	1	53.30	53.60	3	2,823	0.11%
2023/04/20	1	49.75	2	49.25	48.80	-1	2,378	-0.04%
2023/04/10	0	46.00	0	0.00	45.75	0	2,190	0.00%
2023/04/06	0	47.80	0	0.00	47.75	0	2,206	0.00%
2023/03/23	0	47.80	3	48.00	48.00	-3	2,648	-0.11%
2023/03/21	3	47.35	2	47.13	47.50	1	2,725	0.04%
2023/03/17	0	0.00	1	45.65	45.70	-1	2,651	-0.04%
2023/03/09	0	0.00	1	45.60	44.90	-1	2,542	-0.04%
2023/03/08	0	0.00	2	45.45	45.55	-2	2,542	-0.08%
2023/03/06	1	45.70	0	0.00	45.75	1	2,544	0.04%
2023/03/02	0	0.00	0	45.70	45.25	0	2,549	0.00%
2023/02/15	2	44.90	0	0.00	44.90	2	2,634	0.08%
2023/02/02	0	0.00	2	47.45	47.45	-2	2,481	-0.08%
2023/02/01	0	0.00	1	48.75	47.90	-1	2,475	-0.04%
2023/01/31	1	48.25	1	48.90	48.40	0	2,415	0.00%
2023/01/16	2	44.85	0	0.00	44.15	2	2,237	0.09%
2023/01/13	0	0.00	6	44.48	44.70	-6	2,224	-0.27%
2023/01/12	0	0.00	0.1	44.65	44.85	-0.1	2,243	0.00%
2023/01/09	0	0.00	2	43.85	43.80	-2	2,168	-0.09%
2022/12/29	2	42.18	0	0.00	42.00	2	2,104	0.10%
2022/12/27	6	43.51	0	0.00	43.30	6	2,072	0.29%
2022/12/26	0	0.00	3	43.30	43.80	-3	2,068	-0.15%
2022/12/23	0	0.00	1	43.85	44.00	-1	2,043	-0.05%
2022/12/22	3	43.67	2	43.93	44.25	1	1,970	0.05%
2022/12/20	1	41.10	0	0.00	40.35	1	1,741	0.06%
2022/12/19	0.1	40.95	1	41.10	41.70	-0.9	1,730	-0.05%
2022/12/16	2	42.10	3	42.22	42.00	-1	1,698	-0.06%
2022/12/15	1	41.95	0	0.00	42.10	1	1,633	0.06%
2022/12/14	2	41.30	0	0.00	40.50	2	1,535	0.13%
2022/12/13	4	42.03	1	42.00	41.70	3	1,483	0.20%
2022/11/30	0	0.00	1	38.15	37.95	-1	1,509	-0.07%
2022/11/23	2	37.20	0	0.00	37.00	2	1,473	0.14%
2022/11/22	0	0.00	1	37.80	37.35	-1	1,476	-0.07%
2022/11/21	0	0.00	1	37.75	37.80	-1	1,476	-0.07%
2022/11/15	1	37.40	1	37.65	37.50	0	1,428	0.00%
2022/11/07	0	0.00	10	35.70	35.70	-10	1,487	-0.67%
2022/11/04	0	0.00	1	34.55	34.75	-1	1,499	-0.07%
2022/11/01	1	34.30	0	0.00	34.35	1	1,534	0.07%
2022/10/21	1	35.85	2	35.85	35.70	-1	1,834	-0.05%
2022/09/20	1	37.55	0	0.00	37.60	1	2,091	0.05%
2022/09/13	0	0.00	1	39.80	39.80	-1	2,205	-0.05%
2022/09/08	0	0.00	4	38.71	38.80	-4	2,242	-0.18%
2022/08/29	1	37.30	0	0.00	37.60	1	2,222	0.04%
2022/08/24	0	0.00	2	39.35	39.05	-2	2,223	-0.09%
2022/08/22	2	38.48	0	0.00	38.55	2	2,251	0.09%
2022/08/15	0	0.00	36	38.10	40.00	-36	2,319	-1.55%
2022/08/12	0	0.00	1	37.90	38.20	-1	2,268	-0.04%
2022/08/11	0	0.00	1	36.80	36.80	-1	2,251	-0.04%
2022/08/08	2	34.35	1	35.30	35.45	1	2,421	0.04%
2022/08/05	0	0.00	1	35.15	35.30	-1	2,517	-0.04%
2022/08/04	1	34.35	3	34.80	34.60	-2	2,699	-0.07%
2022/08/03	1	35.75	0	0.00	35.20	1	2,871	0.03%
2022/08/02	1	36.65	0	0.00	36.55	1	2,922	0.03%
2022/08/01	1	37.00	4	36.98	37.85	-3	2,926	-0.10%
2022/07/27	0	35.05	0	0.00	35.05	0	3,030	0.00%
2022/07/26	1	35.25	1	35.25	35.20	0	3,052	0.00%
2022/07/19	0	0.00	3	35.87	36.15	-3	3,335	-0.09%
2022/07/18	0	0.00	1	35.00	35.00	-1	3,363	-0.03%
2022/06/30	1	39.70	0	0.00	39.65	1	5,169	0.02%
2022/06/22	1	40.80	0	0.00	40.60	1	5,704	0.02%
2022/06/20	2	42.32	0	0.00	41.50	2	5,941	0.03%
2022/06/16	1	45.00	0	0.00	45.00	1	5,954	0.02%
2022/06/15	24	47.10	1	47.55	46.55	23	5,954	0.39%
2022/06/14	1	46.40	0	0.00	46.85	1	6,001	0.02%
2022/06/13	12	47.66	0	0.00	47.25	12	6,048	0.20%
2022/06/10	2	49.13	0	0.00	48.80	2	6,117	0.03%
2022/06/06	0	0.00	11	50.31	50.30	-11	6,345	-0.17%
2022/06/01	10	50.30	0	0.00	50.20	10	6,485	0.15%
2022/05/27	0	0.00	1	49.10	49.70	-1	6,570	-0.02%
2022/05/26	0	0.00	1	49.10	48.75	-1	6,797	-0.01%
2022/05/25	1	47.85	1	48.25	48.55	0	6,898	0.00%
2022/05/24	1	48.30	0	0.00	48.15	1	6,930	0.01%
2022/05/20	0	0.00	3	49.00	48.65	-3	6,929	-0.04%
2022/05/19	3	48.62	1	48.50	48.30	2	7,060	0.03%
2022/05/18	1	50.00	1	50.20	50.00	0	7,041	0.00%
2022/05/16	10	48.93	0	0.00	48.90	10	6,957	0.14%
2022/05/13	1	49.70	0	0.00	49.70	1	6,918	0.01%
2022/05/12	2	51.60	1	51.30	50.00	1	6,906	0.01%
2022/05/11	4	53.87	0	0.00	52.40	4	6,732	0.06%
2022/05/09	1	58.20	0	0.00	58.00	1	6,529	0.02%
2022/05/06	1	60.00	2	60.80	60.40	-1	6,495	-0.02%
2022/05/05	1	63.10	0	0.00	62.40	1	6,448	0.02%
2022/05/04	2	62.40	0	0.00	62.00	2	6,383	0.03%
2022/05/03	1	63.10	1	63.50	63.50	0	6,305	0.00%
2022/04/29	0	0.00	4	65.00	64.40	-4	6,295	-0.06%
2022/04/28	2	65.00	2	65.50	64.20	0	6,285	0.00%
2022/04/26	2	64.30	1	65.20	65.10	1	6,193	0.02%
2022/04/25	2	66.90	0	0.00	66.10	2	6,069	0.03%
2022/04/21	0	0.00	10	71.00	69.50	-10	5,952	-0.17%
2022/04/20	12	69.88	0	0.00	71.40	12	5,912	0.20%
2022/04/18	9	73.77	0	0.00	72.90	9	5,664	0.16%
2022/04/15	6	74.85	2.1	76.81	75.50	3.9	5,535	0.07%
2022/04/14	10	71.16	42	73.63	74.80	-32	5,271	-0.61%
2022/04/13	3	72.00	0	71.90	71.20	3	4,961	0.06%
2022/04/12	0	0.00	6	70.85	70.70	-6	4,847	-0.12%
2022/04/11	0	0.00	16	71.17	69.80	-16	4,768	-0.34%
2022/04/08	10	68.10	11	69.36	69.20	-1	4,625	-0.02%
2022/04/07	42	70.83	10	72.00	67.90	32	4,547	0.70%
2022/04/06	18	71.35	1	71.50	70.80	17	4,326	0.39%
2022/04/01	0	0.00	5	69.16	69.50	-5	4,057	-0.12%
2022/03/31	0	0.00	3	68.30	67.80	-3	3,960	-0.08%
2022/03/30	3	65.10	6	66.95	67.40	-3	3,881	-0.08%
2022/03/28	7	65.84	4.1	67.35	67.90	2.9	3,778	0.08%
2022/03/25	0	0.00	7	67.41	68.00	-7	3,716	-0.19%
2022/03/24	1	66.60	1	67.00	66.00	0	3,626	0.00%
2022/03/22	0	0.00	4	63.95	64.10	-4	3,412	-0.12%
2022/03/21	2	63.60	0	0.00	63.30	2	3,357	0.06%
2022/03/17	3	61.50	3	62.30	62.40	0	3,326	0.00%
2022/03/15	3	63.80	0	0.00	64.20	3	3,223	0.09%
2022/03/11	1	64.10	1	63.80	63.80	0	3,076	0.00%
2022/03/10	1	61.30	1	62.30	62.70	0	3,000	0.00%
2022/03/08	1	62.80	1	61.00	59.50	0	2,944	0.00%
2022/03/02	0	0.00	1	63.30	62.70	-1	2,778	-0.04%
2022/02/25	0	0.00	11	60.06	62.00	-11	2,577	-0.43%
2022/02/24	10	59.90	3	60.20	59.40	7	2,513	0.28%
2022/02/22	1	59.50	1	60.10	59.50	0	2,466	0.00%
2022/02/21	1	62.00	1	61.90	60.30	0	2,430	0.00%
2022/02/16	1	58.00	0	0.00	57.80	1	2,322	0.04%
2022/02/15	1	58.40	1	58.60	58.10	0	2,323	0.00%
2022/02/14	2	58.30	0	0.00	58.90	2	2,375	0.08%
2022/02/11	1	57.50	1	58.10	58.00	0	2,304	0.00%
2022/02/10	0.2	58.30	1	57.90	58.10	-0.8	2,341	-0.03%
2022/01/20	0	54.10	0	0.00	54.30	0	2,638	0.00%
2022/01/18	0	55.00	0	0.00	54.50	0	2,664	0.00%
2022/01/14	0	0.00	5	53.90	54.20	-5	2,793	-0.18%
2022/01/13	2	54.90	2	55.70	55.20	0	2,814	0.00%
2022/01/12	6	54.68	0	0.00	54.70	6	2,807	0.21%
2022/01/07	2	56.70	0	0.00	56.70	2	2,784	0.07%
2021/12/28	1	58.20	0	0.00	58.20	1	2,990	0.03%
2021/12/20	0	0.00	6	59.98	60.00	-6	3,082	-0.19%
2021/12/17	6	59.08	1	59.00	58.80	5	3,019	0.17%
2021/12/03	1	57.40	1	58.30	57.30	0	3,109	0.00%
2021/11/30	1	56.60	0	0.00	57.30	1	3,231	0.03%
2021/11/24	0	0.00	1	58.50	58.80	-1	3,404	-0.03%
2021/11/19	2	56.25	0	0.00	56.10	2	3,630	0.06%
2021/11/18	1	56.70	0	0.00	56.70	1	3,716	0.03%
2021/11/17	0	0.00	1	57.10	57.10	-1	3,795	-0.03%
2021/11/16	11	56.21	0	0.00	56.20	11	3,824	0.29%
2021/11/11	2	59.95	2	60.90	58.70	0	4,057	0.00%
2021/11/10	0	0.00	1	58.90	58.60	-1	4,129	-0.02%
2021/11/09	1	59.70	1	59.60	59.50	0	4,171	0.00%
2021/11/08	2	61.40	2	60.30	60.00	0	4,194	0.00%
2021/11/01	0	0.00	2	58.95	58.20	-2	4,327	-0.05%
2021/10/27	1	58.00	2	57.70	57.80	-1	4,438	-0.02%
2021/10/26	1	57.50	0	0.00	57.60	1	4,697	0.02%
2021/10/25	0	0.00	1	56.90	56.80	-1	4,777	-0.02%
2021/10/22	1	56.60	0	0.00	55.20	1	4,893	0.02%
2021/10/21	0	0.00	1	58.10	58.20	-1	4,935	-0.02%
2021/10/19	0	0.00	4	57.10	57.20	-4	5,203	-0.08%
2021/10/18	4	56.65	0	0.00	56.70	4	5,351	0.07%
2021/10/15	1	56.70	0	0.00	57.30	1	5,593	0.02%
2021/10/13	1	55.00	0	0.00	55.10	1	6,355	0.02%
2021/10/08	2	58.10	0	0.00	57.20	2	6,758	0.03%
2021/10/04	1	58.00	0	0.00	56.80	1	7,883	0.01%
2021/09/22	0	0.00	10	63.00	62.20	-10	14,889	-0.07%
2021/09/16	0	0.00	0	64.90	64.30	0	15,766	0.00%
2021/09/15	0	0.00	5	64.70	65.00	-5	16,031	-0.03%
2021/09/14	10	66.55	10	65.40	65.00	0	16,733	0.00%
2021/09/13	5	67.00	0	0.00	66.80	5	17,518	0.03%
2021/09/09	0	0.00	2	65.30	65.20	-2	17,647	-0.01%
2021/09/08	10	66.10	10	64.20	64.20	0	17,830	0.00%
2021/09/07	0	0.00	0.2	66.70	65.40	-0.2	17,941	0.00%
2021/08/31	2	70.70	4	71.55	70.30	-2	18,592	-0.01%
2021/08/30	1	69.10	0	0.00	69.60	1	18,777	0.01%
2021/08/27	11	68.50	11	68.88	69.10	0	19,012	0.00%
2021/08/26	11	69.31	9	69.70	69.00	2	19,337	0.01%
2021/08/24	10	64.34	11	64.86	66.30	-1	19,780	-0.01%
2021/08/23	9	65.59	19	65.57	65.80	-10	20,561	-0.05%
2021/08/20	0	0.00	17	62.70	63.20	-17	21,093	-0.08%
2021/08/19	4	64.73	0	0.00	63.20	4	21,520	0.02%
2021/08/18	0	0.00	1	66.90	67.00	-1	21,600	0.00%
2021/08/17	1	65.30	3	66.00	64.50	-2	21,796	-0.01%
2021/08/16	12	68.57	16	67.87	68.40	-4	22,036	-0.02%
2021/08/13	1	72.00	0	0.00	72.20	1	22,349	0.00%
2021/08/12	0	0.00	3	71.97	74.10	-3	22,842	-0.01%
2021/08/11	1	71.40	2.1	72.57	71.50	-1.1	23,280	0.00%
2021/08/10	9	74.33	0	0.00	72.50	9	23,465	0.04%
2021/08/09	3	76.10	9	75.97	75.80	-6	23,677	-0.03%
2021/08/06	1	74.20	1	75.40	73.70	0	23,956	0.00%
2021/08/05	1	73.70	0	0.00	74.20	1	24,359	0.00%
2021/08/04	1	76.10	1	76.90	76.10	0	24,634	0.00%
2021/08/03	0	0.00	1	76.90	76.80	-1	25,439	0.00%
2021/07/30	1	77.60	0	0.00	75.80	1	26,449	0.00%
2021/07/29	0	0.00	5	73.78	75.00	-5	27,183	-0.02%
2021/07/28	2	71.30	1	73.80	72.50	1	27,871	0.00%
2021/07/27	4	73.05	1	74.80	72.10	3	28,415	0.01%
2021/07/26	0	0.00	2	75.60	74.70	-2	29,154	-0.01%
2021/07/23	2	72.65	3	74.13	73.80	-1	29,831	0.00%
2021/07/22	3	72.07	0	0.00	71.70	3	30,155	0.01%
2021/07/21	17	74.41	11	74.95	73.30	6	30,639	0.02%
2021/07/20	3	77.83	0	0.00	76.80	3	30,768	0.01%
2021/07/19	8	76.21	16	77.39	79.40	-8	30,883	-0.03%
2021/07/16	9	74.29	3	73.40	74.00	6	31,277	0.02%
2021/07/15	13	74.67	20.4	73.66	74.80	-7.4	31,829	-0.02%
2021/07/14	3.1	71.96	2	74.35	72.00	1.1	31,954	0.00%
2021/07/13	7.1	77.35	1.2	79.07	75.60	5.9	32,305	0.02%
2021/07/12	17.1	82.62	20	83.84	81.20	-2.9	32,626	-0.01%
2021/07/09	2	83.25	0	0.00	81.10	2	33,246	0.01%
2021/07/08	10	84.11	84	84.39	83.60	-74	34,034	-0.22%
2021/07/07	3.1	84.15	44	84.05	84.00	-40.9	33,763	-0.12%
2021/07/06	3	87.00	94	87.76	87.80	-91	33,327	-0.27%
2021/07/05	14	87.84	3.3	89.96	85.80	10.7	32,680	0.03%
2021/07/02	0	0.00	67	83.85	86.60	-67	31,335	-0.21%
2021/07/01	9	79.08	4	78.73	78.80	5	30,621	0.02%
2021/06/30	21.3	84.31	29	84.02	79.80	-7.7	30,088	-0.03%
2021/06/29	53.7	79.30	76.1	78.59	80.20	-22.4	28,815	-0.08%
2021/06/28	35	72.07	108	70.84	74.30	-73	27,622	-0.26%	大賣/
2021/06/25	14	67.93	48.7	68.55	67.60	-34.7	26,994	-0.13%
2021/06/24	6	67.42	41.5	67.69	66.80	-35.5	26,720	-0.13%
2021/06/23	38.1	68.09	42	69.94	65.60	-3.9	26,441	-0.01%
2021/06/22	17	68.54	108.5	66.71	69.50	-91.5	25,722	-0.36%	大賣/
2021/06/21	8	63.91	20.7	64.85	63.20	-12.7	24,893	-0.05%
2021/06/18	9	64.50	0	0.00	64.30	9	24,773	0.04%
2021/06/17	44	64.77	105.6	65.62	64.70	-61.6	24,687	-0.25%	大賣/
2021/06/16	5	65.44	46.8	66.27	64.30	-41.8	24,501	-0.17%
2021/06/15	2	65.15	95	65.04	65.80	-93	24,374	-0.38%
2021/06/11	2	65.65	1	65.80	64.10	1	24,239	0.00%
2021/06/09	2	64.30	14	64.51	63.60	-12	23,966	-0.05%
2021/06/08	22	66.35	7	67.36	65.50	15	23,840	0.06%
2021/06/07	20	65.29	6	65.58	65.20	14	23,766	0.06%
2021/06/04	8	67.48	2	67.50	66.30	6	23,647	0.03%
2021/06/03	30	67.33	89	66.46	66.70	-59	23,600	-0.25%
2021/06/02	8	66.21	111	67.80	67.00	-103	23,249	-0.44%	大賣/鉅額交易
2021/06/01	8	64.44	5	65.22	65.60	3	22,815	0.01%
2021/05/31	124	68.73	133	66.60	64.20	-9	22,585	-0.04%	大買/大賣/
2021/05/28	38	63.87	113	63.12	64.40	-75	21,715	-0.35%	大賣/
2021/05/27	21	60.17	22	59.26	58.60	-1	21,116	0.00%
2021/05/25	10.1	56.33	10	59.60	56.80	0.1	20,585	0.00%
2021/05/24	25	60.01	59	61.25	58.80	-34	20,330	-0.17%
2021/05/21	23	59.74	22	59.60	60.70	1	20,101	0.00%
2021/05/20	94.1	59.32	13	59.50	57.20	81.1	19,706	0.41%
2021/05/19	17.1	59.71	27	59.52	61.70	-9.9	19,174	-0.05%
2021/05/18	71	55.76	3	55.03	56.10	68	18,723	0.36%
2021/05/17	7	52.57	51	53.19	51.00	-44	18,450	-0.24%
2021/05/14	21	56.91	11	58.43	56.60	10	18,170	0.06%
2021/05/13	13	59.54	7	59.93	60.20	6	17,761	0.03%
2021/05/12	10.1	67.14	15	66.43	65.10	-4.9	17,309	-0.03%
2021/05/11	72	75.32	33	77.93	72.30	39	16,971	0.23%
2021/05/10	34	78.76	70	78.54	80.20	-36	16,146	-0.22%
2021/05/07	17	72.68	16	73.21	75.80	1	15,440	0.01%
2021/05/06	76	76.55	49	78.24	73.90	27	14,956	0.18%
2021/05/05	18	75.57	11	73.17	74.60	7	13,962	0.05%
2021/05/04	19.1	69.77	21	69.88	69.30	-1.9	13,185	-0.01%
2021/05/03	13	79.92	31.4	78.27	72.60	-18.4	12,523	-0.15%
2021/04/29	7	78.79	10	77.10	80.50	-3	11,674	-0.03%
2021/04/28	6.3	71.84	0	0.00	73.20	6.3	10,831	0.06%
2021/04/27	13	68.81	10.1	70.11	70.60	2.9	10,422	0.03%
2021/04/26	6	62.55	13	65.64	66.50	-7	9,804	-0.07%
2021/04/23	10.2	60.43	6	59.77	60.50	4.2	9,449	0.04%
2021/04/22	25.1	62.37	2	62.80	59.30	23.1	9,050	0.25%
2021/04/21	15	58.91	12	57.90	58.90	3	8,305	0.04%
2021/04/20	1	53.50	0	0.00	56.70	1	7,636	0.01%
2021/04/19	25	54.94	27	55.24	55.00	-2	7,276	-0.03%
2021/04/16	9	53.14	5	52.70	53.00	4	6,608	0.06%
2021/04/15	8	49.89	1	52.25	52.00	7	5,951	0.12%
2021/04/14	13	47.07	23	47.51	48.00	-10	5,075	-0.20%
2021/04/09	0	0.00	1	43.10	43.30	-1	3,980	-0.03%
2021/04/08	12	44.22	3	43.72	44.50	9	3,910	0.23%
2021/04/07	0	0.00	5	41.95	42.00	-5	3,813	-0.13%
2021/04/06	0	0.00	3	41.53	41.95	-3	3,846	-0.08%
2021/04/01	0	0.00	1	40.45	40.45	-1	3,714	-0.03%
2021/03/31	0	40.08	0	0.00	39.65	0	3,666	0.00%
2021/03/29	3	39.40	0	0.00	39.35	3	3,761	0.08%
2021/03/23	1	39.10	0	0.00	39.15	1	4,470	0.02%
2021/03/16	7	39.41	0	0.00	38.95	7	5,185	0.13%
2021/03/15	0	0.00	2	40.73	40.80	-2	5,090	-0.04%
2021/03/10	0	0.00	1	40.55	41.15	-1	5,110	-0.02%
2021/03/09	3	40.92	3	40.02	39.40	0	4,971	0.00%
2021/03/08	1	39.00	0	0.00	39.20	1	4,807	0.02%
2021/03/04	1	40.15	0	0.00	39.65	1	4,933	0.02%
2021/02/22	0	0.00	0	38.50	39.00	0	5,517	0.00%
2021/02/18	0	0.00	0.5	37.80	37.85	-0.5	5,430	-0.01%
2021/02/17	0	39.25	1	36.40	36.40	-1	5,390	-0.02%
2021/02/01	0	33.35	0	0.00	33.70	0	5,460	0.00%
2021/01/28	0	0.00	7	34.29	34.50	-7	5,419	-0.13%
2021/01/25	3	36.22	0	35.45	35.95	3	5,398	0.06%
2021/01/22	0	0.00	2	35.00	35.45	-2	5,375	-0.04%
2021/01/20	10	34.55	0	0.00	34.10	10	5,396	0.19%
2021/01/15	3	35.00	0	0.00	35.05	3	5,355	0.06%
2021/01/14	2.5	35.96	0	0.00	36.10	2.5	5,286	0.05%
2021/01/13	1.1	36.69	0	0.00	36.65	1.1	5,201	0.02%
2021/01/12	1	37.00	0	0.00	37.00	1	5,156	0.02%
2021/01/11	1	38.90	1	38.80	38.65	0	5,091	0.00%
2021/01/07	0	0.00	25	39.12	39.40	-25	5,063	-0.49%
2020/12/30	1	40.95	2	39.83	39.70	-1	4,898	-0.02%
2020/12/29	15	40.96	2	40.23	39.80	13	4,849	0.27%
2020/12/23	1	39.20	2	39.25	39.70	-1	4,672	-0.02%
2020/12/22	16	42.45	3	41.97	40.30	13	4,695	0.28%
2020/12/21	1	41.15	4	40.99	40.75	-3	4,377	-0.07%
2020/12/15	2	38.00	11	38.34	37.90	-9	4,254	-0.21%
2020/12/14	1	38.90	0	0.00	38.55	1	4,332	0.02%
2020/12/11	14	39.26	1	39.45	38.70	13	4,395	0.30%
2020/12/10	3	40.37	11	40.14	41.00	-8	4,124	-0.19%
2020/12/08	1	37.85	5	37.95	38.20	-4	4,061	-0.10%
2020/12/07	1	38.25	0	0.00	38.55	1	4,055	0.02%
2020/12/04	0	0.00	1	38.40	38.80	-1	4,018	-0.02%
2020/12/01	1	38.00	10	38.20	37.60	-9	4,159	-0.22%
2020/11/30	3	39.00	7	38.45	38.85	-4	4,119	-0.10%
2020/11/27	1	38.80	6	38.40	38.70	-5	4,081	-0.12%
2020/11/26	15	38.19	1	37.55	38.45	14	3,993	0.35%
2020/11/25	9	36.49	0	0.00	36.85	9	3,842	0.23%
2020/11/24	0	0.00	6	34.14	35.15	-6	3,510	-0.17%
2020/11/23	17	33.59	3	33.90	33.95	14	3,344	0.42%
2020/11/16	0	0.00	0.4	32.50	32.25	-0.4	3,263	-0.01%
2020/11/13	0.3	32.40	1	32.70	32.80	-0.7	3,252	-0.02%
2020/11/11	0	0.00	5	32.90	32.90	-5	3,205	-0.16%
2020/11/04	0	0.00	5	31.75	31.75	-5	3,433	-0.15%
2020/10/30	1	31.40	0	0.00	31.40	1	3,412	0.03%
2020/10/28	2	32.65	0	0.00	32.65	2	3,371	0.06%
2020/10/27	8	32.37	5	32.85	32.70	3	3,335	0.09%
2020/10/26	0	0.00	0.2	31.45	31.45	-0.2	3,271	-0.01%
2020/10/23	1	31.25	2	31.13	31.25	-1	3,272	-0.03%
2020/10/22	2	30.43	0	0.00	30.30	2	3,270	0.06%
2020/10/19	5	31.20	0	0.00	31.35	5	3,285	0.15%
2020/10/16	1	31.40	0	0.00	30.90	1	3,292	0.03%
2020/10/15	1	32.50	0	0.00	31.95	1	3,264	0.03%
2020/10/06	0	0.00	1	32.65	32.50	-1	3,159	-0.03%
2020/09/30	2	30.60	3	30.43	30.85	-1	3,113	-0.03%
2020/09/28	4	30.65	3	31.00	30.60	1	3,091	0.03%
2020/09/25	9	30.96	16	31.32	30.45	-7	3,080	-0.23%
2020/09/24	4	31.20	0	0.00	30.65	4	2,972	0.13%
2020/09/23	11	32.03	7	32.19	32.25	4	2,879	0.14%
2020/09/21	2	33.90	2	34.30	33.25	0	2,760	0.00%
2020/09/18	4	34.15	4	34.50	34.35	0	2,708	0.00%
2020/09/17	1	33.85	2	34.00	34.45	-1	2,603	-0.04%
2020/09/16	3	32.77	6	32.31	33.30	-3	2,459	-0.12%
2020/09/14	3	31.97	0	0.00	31.95	3	2,295	0.13%
2020/09/11	2	32.95	2	32.73	32.15	0	2,227	0.00%
2020/09/07	5	33.12	5	33.20	32.80	0	1,799	0.00%
2020/09/03	0	0.00	3	30.85	30.70	-3	1,575	-0.19%
2020/09/02	0	0.00	2	30.60	31.00	-2	1,534	-0.13%
2020/09/01	3	30.07	0	0.00	29.70	3	1,501	0.20%
2020/08/28	0	0.00	1	29.30	29.05	-1	1,411	-0.07%
2020/08/27	1	29.05	5	29.65	29.05	-4	1,410	-0.28%
2020/08/21	0	0.00	1	28.60	28.90	-1	1,357	-0.07%
2020/08/20	1	27.00	0	0.00	27.40	1	1,331	0.08%
2020/08/19	1	28.90	1	28.85	28.75	0	1,286	0.00%
2020/08/12	1	29.50	0	0.00	29.15	1	1,174	0.09%
2020/08/11	6	29.78	0	0.00	29.80	6	1,135	0.53%
2020/08/10	0	0.00	1	29.25	29.40	-1	981	-0.10%
2020/08/07	0	0.00	1	26.55	26.75	-1	887	-0.11%
2020/07/31	1	26.35	0	0.00	26.65	1	876	0.11%
2020/07/30	0	0.00	1	26.65	26.85	-1	889	-0.11%
2020/07/24	0	0.00	2	26.75	26.40	-2	875	-0.23%
2020/07/23	2	25.80	0	0.00	26.00	2	832	0.24%
2020/07/17	1	25.05	0	0.00	24.90	1	823	0.12%
2020/07/10	0	0.00	1	25.05	24.95	-1	793	-0.13%
2020/07/09	1	25.45	0	0.00	25.35	1	792	0.13%
2020/07/07	1	25.15	0	0.00	25.20	1	791	0.13%
2020/06/16	1	25.40	0	0.00	25.55	1	960	0.10%
2020/06/02	0	0.00	2	25.15	25.25	-2	1,199	-0.17%
2020/04/15	0	0.00	1	23.15	23.20	-1	1,395	-0.07%
2020/04/13	0	0.00	1	22.30	22.15	-1	1,403	-0.07%
2020/04/10	1	22.30	0	0.00	22.45	1	1,407	0.07%
2020/03/31	0	0.00	1	21.55	21.45	-1	1,520	-0.07%
2020/03/30	0	0.00	2	20.75	21.25	-2	1,518	-0.13%
2020/03/25	1	21.45	1	21.40	21.75	0	1,509	0.00%
2020/03/24	1	21.10	1	20.65	20.90	0	1,496	0.00%
2020/03/23	0	19.60	0	0.00	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	1	19.40	0	0.00	19.00	1	1,500	0.07%
2020/03/17	1	20.95	0	0.00	20.90	1	1,456	0.07%
2020/02/18	1	29.70	1	29.95	29.95	0	1,240	0.00%
2020/01/14	0	0.00	4	32.70	32.50	-4	1,048	-0.38%
2020/01/13	5	32.65	6	32.87	32.10	-1	1,034	-0.10%
2020/01/06	0	0.00	1	31.20	31.30	-1	929	-0.11%
2019/12/31	0	0.00	2	31.30	31.50	-2	875	-0.23%
2019/12/27	1	30.85	0.1	30.85	30.85	0.9	795	0.11%
2019/12/24	0	0.00	2	30.65	30.50	-2	769	-0.26%
2019/12/18	0	0.00	2	30.95	31.15	-2	726	-0.28%
2019/12/17	1	31.00	10	30.86	31.05	-9	710	-1.27%
2019/12/16	0	0.00	2	30.45	30.90	-2	674	-0.30%
2019/12/13	0	0.00	11	29.68	29.80	-11	614	-1.79%
2019/12/05	0	0.00	2	28.05	28.00	-2	570	-0.35%
2019/12/03	2	28.10	0	0.00	28.00	2	592	0.34%
2019/11/28	0	28.50	0	0.00	28.45	0	617	0.01%
2019/11/27	3	28.78	2	28.85	28.90	1	621	0.16%
2019/11/26	2	28.40	0	0.00	29.00	2	622	0.32%
2019/11/22	3	27.65	0	0.00	27.55	3	598	0.50%
2019/11/01	0	0.00	5	28.47	28.50	-5	768	-0.65%
2019/10/29	0	0.00	5	28.45	28.35	-5	792	-0.63%
2019/10/23	0.1	28.80	0	0.00	29.00	0.1	854	0.01%
2019/10/18	0	0.00	3	29.15	29.50	-3	874	-0.34%
2019/10/15	2	28.35	0	0.00	28.25	2	921	0.22%
2019/10/07	2	27.95	0	0.00	27.70	2	975	0.21%
2019/10/01	2	29.15	5	28.70	28.80	-3	984	-0.30%
2019/09/02	0	0.00	1	27.40	27.50	-1	931	-0.11%
2019/08/28	2	27.00	0	0.00	27.10	2	944	0.21%
2019/08/15	4	26.95	0	0.00	26.50	4	918	0.44%
2019/07/25	0	0.00	10	30.95	30.80	-10	851	-1.17%
2019/07/19	10	31.20	0	0.00	31.15	10	832	1.20%
2019/07/17	2	31.00	0	0.00	31.05	2	798	0.25%
2019/07/16	2	30.15	0	0.00	30.45	2	767	0.26%
2019/06/28	1	31.05	0	0.00	31.00	1	897	0.11%
2019/06/13	0	0.00	1	31.05	31.00	-1	1,146	-0.09%
2019/05/28	0	0.00	1	31.15	31.90	-1	1,287	-0.08%
2019/05/21	0	0.00	3	31.00	30.90	-3	1,376	-0.22%
2019/05/20	0	0.00	2	31.30	30.70	-2	1,438	-0.14%
2019/05/16	0	0.00	1	29.95	29.90	-1	1,444	-0.07%
2019/05/13	0	0.00	2	29.30	29.25	-2	1,486	-0.13%
2019/05/10	0	0.00	11	30.01	30.05	-11	1,542	-0.71%
2019/05/09	1	30.25	1	30.60	30.25	0	1,560	0.00%
2019/05/06	2	30.75	0	0.00	30.65	2	1,631	0.12%
2019/05/02	2	31.05	0	0.00	30.90	2	1,741	0.11%
2019/04/24	3	30.77	0	0.00	30.60	3	1,759	0.17%
2019/04/22	2	31.05	0	0.00	31.05	2	1,770	0.11%
2019/04/18	1	30.30	0	0.00	30.50	1	1,782	0.06%
2019/04/17	1	30.55	0	0.00	30.80	1	1,785	0.06%
2019/04/16	4	30.85	0	0.00	30.90	4	1,793	0.22%
2019/04/15	4	30.89	0	0.00	31.20	4	1,821	0.22%
2019/04/12	1	31.00	0	0.00	30.70	1	1,846	0.05%
2019/04/11	1	31.50	0	0.00	31.50	1	1,814	0.06%
2019/04/10	4	31.74	1	32.00	31.70	3	1,801	0.17%
2019/04/09	1	32.15	0	0.00	32.10	1	1,781	0.06%
2019/04/08	4	32.43	2	32.35	32.30	2	1,774	0.11%
2019/04/03	1	32.60	0	0.00	32.60	1	1,764	0.06%
2019/04/02	2	32.63	0	0.00	32.70	2	1,765	0.11%
2019/04/01	2	32.70	0	0.00	32.65	2	1,799	0.11%
2019/03/26	2	32.88	0	0.00	32.80	2	1,991	0.10%
2019/03/25	3	32.75	6	32.90	32.75	-3	2,000	-0.15%
2019/03/21	0	0.00	5	33.79	33.55	-5	1,984	-0.25%
2019/03/20	5	33.27	0	0.00	33.25	5	1,958	0.26%
2019/03/15	0	0.00	4	33.75	33.80	-4	1,858	-0.22%
2019/03/11	0	0.00	1	32.75	32.60	-1	1,857	-0.05%
2019/03/08	1	32.35	0	0.00	32.55	1	1,901	0.05%
2019/03/05	0	0.00	3	33.00	33.00	-3	1,977	-0.15%
2019/03/04	0	0.00	3	33.00	33.00	-3	1,990	-0.15%
2019/02/21	0	0.00	1	32.75	32.35	-1	2,084	-0.05%
2019/02/20	1	32.30	0	0.00	32.35	1	2,091	0.05%
2019/02/19	1	32.45	11	32.46	32.25	-10	2,107	-0.47%
2019/02/18	0	0.00	1	31.40	31.65	-1	2,156	-0.05%
2019/02/15	1	31.20	1	31.75	31.10	0	2,327	0.00%
2019/02/13	1	31.65	0	0.00	31.65	1	2,380	0.04%
2019/02/11	8	32.18	3	33.35	31.70	5	2,402	0.21%
2019/01/30	0	0.00	3	32.55	32.30	-3	2,353	-0.13%
2019/01/28	0	0.00	1	32.10	32.10	-1	2,396	-0.04%
2019/01/24	9	31.62	15	31.81	31.75	-6	2,469	-0.24%
2019/01/22	0	0.00	1	30.55	30.45	-1	2,456	-0.04%
2019/01/21	1	30.30	0	0.00	30.35	1	2,512	0.04%
2019/01/16	4	30.54	0	0.00	30.45	4	2,711	0.15%
2019/01/09	4	31.71	4	31.90	31.55	0	2,931	0.00%
2019/01/08	0	0.00	3	31.63	31.65	-3	2,978	-0.10%
2019/01/07	3	30.85	8	31.19	31.15	-5	3,001	-0.17%
2019/01/04	2	30.03	0	0.00	30.10	2	3,074	0.07%
2019/01/03	4	30.73	0	0.00	30.60	4	3,196	0.13%
2018/12/28	2	31.28	0	0.00	31.10	2	3,350	0.06%
2018/12/26	6	31.60	6	31.33	31.00	0	3,621	0.00%
2018/12/25	2	31.00	0	0.00	31.20	2	3,912	0.05%
2018/12/24	2	31.70	0	0.00	31.70	2	4,019	0.05%
2018/12/22	3	32.12	13	31.77	32.00	-10	4,175	-0.24%
2018/12/21	2	30.55	0	0.00	30.55	2	4,397	0.05%
2018/12/20	5	30.62	3	30.85	30.20	2	4,750	0.04%
2018/12/19	5	30.27	2	30.95	30.40	3	5,218	0.06%
2018/12/13	0	0.00	1	31.90	31.65	-1	6,666	-0.02%
2018/12/12	2	31.63	0	0.00	31.60	2	6,823	0.03%
2018/12/10	0	0.00	1	31.70	31.65	-1	7,033	-0.01%
2018/12/07	1	31.85	0	0.00	31.85	1	7,157	0.01%
2018/12/06	1	32.10	2	32.33	31.80	-1	7,305	-0.01%
2018/12/05	3	32.55	0	0.00	32.55	3	7,288	0.04%
2018/12/04	5	33.70	2	33.65	33.20	3	7,306	0.04%
2018/12/03	0	0.00	1	33.45	33.35	-1	7,334	-0.01%
2018/11/30	5	31.49	3	32.22	32.55	2	7,303	0.03%
2018/11/29	1	32.15	0	0.00	32.00	1	7,271	0.01%
2018/11/28	0	0.00	0	32.30	32.15	0	7,251	0.00%
2018/11/27	5	32.10	0	0.00	32.15	5	7,246	0.07%
2018/11/26	11	31.73	5	32.55	32.60	6	7,229	0.08%
2018/11/23	3	32.70	0	0.00	32.30	3	7,153	0.04%
2018/11/21	2	33.65	0	0.00	33.55	2	7,106	0.03%
2018/11/20	2	33.90	0	0.00	33.75	2	7,098	0.03%
2018/11/15	5	34.01	0	0.00	35.00	5	7,199	0.07%
2018/11/14	6	34.55	1	35.00	34.70	5	7,090	0.07%
2018/11/01	1	33.40	0	0.00	33.20	1	6,788	0.01%
2018/10/26	0	0.00	1	31.20	31.20	-1	6,671	-0.01%
2018/10/25	3	31.90	0	0.00	32.00	3	6,643	0.05%
2018/10/24	1	34.10	0	0.00	33.90	1	6,592	0.02%
2018/10/23	1	36.05	0	0.00	35.00	1	6,544	0.02%
2018/10/22	0	0.00	5	36.05	35.75	-5	6,548	-0.08%
2018/10/19	5	35.40	0	0.00	35.35	5	6,575	0.08%
2018/10/15	1	37.60	0	0.00	37.45	1	6,432	0.02%
2018/10/12	1	36.40	1	37.00	37.20	0	6,407	0.00%
2018/10/11	0	0.00	10	36.50	35.45	-10	6,363	-0.16%
2018/10/08	1	40.50	0	0.00	39.70	1	6,244	0.02%
2018/10/05	1	39.50	0	0.00	39.90	1	6,184	0.02%
2018/10/04	1	41.30	0	0.00	41.50	1	6,058	0.02%
2018/10/03	3	42.57	0	0.00	40.80	3	5,932	0.05%
2018/10/02	1	43.70	0	0.00	43.70	1	5,675	0.02%
2018/10/01	4	44.55	2	44.55	44.85	2	5,602	0.04%
2018/09/28	4	47.10	5	46.10	45.10	-1	5,451	-0.02%
2018/09/27	10	46.60	4	47.18	46.60	6	5,147	0.12%
2018/09/26	3	46.85	21	46.16	46.90	-18	4,805	-0.37%
2018/09/25	4	45.21	6	45.82	46.40	-2	4,335	-0.05%
2018/09/21	3	41.95	3	42.15	42.30	0	3,498	0.00%
2018/09/20	0	0.00	3	39.72	39.80	-3	3,132	-0.10%
2018/09/19	1	39.00	4	39.40	38.65	-3	2,957	-0.10%
2018/09/18	14	38.28	1	38.60	38.50	13	2,880	0.45%
2018/09/17	15	38.07	4	37.98	38.00	11	2,791	0.39%
2018/09/13	0	0.00	6	36.88	36.75	-6	2,680	-0.22%
2018/09/12	1	35.10	1	36.10	36.10	0	2,597	0.00%
2018/09/11	2	33.95	0	0.00	34.00	2	2,540	0.08%
2018/09/10	2	33.95	0	0.00	33.95	2	2,706	0.07%
2018/09/05	1	35.45	0	0.00	35.20	1	3,147	0.03%
2018/08/29	0	0.00	1	35.80	35.80	-1	3,298	-0.03%
2018/08/28	0	0.00	8	35.80	35.80	-8	3,362	-0.24%
2018/08/23	1	37.40	0	0.00	37.40	1	3,634	0.03%
2018/08/17	0	0.00	5	35.50	35.00	-5	3,649	-0.14%
2018/08/16	0	0.00	5	35.30	35.20	-5	3,678	-0.14%
2018/08/15	2	35.90	0	0.00	35.85	2	3,712	0.05%
2018/08/13	2	37.30	0	0.00	36.75	2	3,833	0.05%
2018/08/10	0	0.00	7	38.27	38.20	-7	3,843	-0.18%
2018/08/09	4	38.13	0	0.00	38.45	4	3,880	0.10%
2018/08/08	2	38.20	10	38.60	38.20	-8	3,936	-0.20%
2018/08/03	0	0.00	2	38.00	38.00	-2	4,383	-0.05%
2018/08/02	6	37.82	0	0.00	37.55	6	4,536	0.13%
2018/08/01	4	37.55	4	38.40	38.40	0	4,782	0.00%
2018/07/31	4	38.15	2	38.70	38.20	2	4,835	0.04%
2018/07/30	4	38.30	4	38.65	38.25	0	4,957	0.00%
2018/07/26	10	36.65	25	37.45	38.50	-15	5,470	-0.27%
2018/07/25	2	36.95	8	36.53	36.85	-6	5,771	-0.10%
2018/07/24	2	35.10	2	35.65	35.70	0	6,003	0.00%
2018/07/20	14	35.51	10	35.05	35.05	4	6,820	0.06%
2018/07/19	10	36.65	10	36.05	36.05	0	7,048	0.00%
2018/07/18	12	36.85	10	36.55	36.55	2	7,800	0.03%
2018/07/17	10	39.09	4	39.25	39.10	6	8,181	0.07%
2018/07/16	7	38.82	7	38.79	38.70	0	8,410	0.00%
2018/07/12	8	38.63	8	38.60	38.60	0	8,953	0.00%
2018/07/11	0	0.00	2	38.90	38.65	-2	9,318	-0.02%
2018/07/10	9	38.34	5	38.55	38.50	4	9,545	0.04%
2018/07/09	11	38.39	10	38.94	39.25	1	9,777	0.01%
2018/07/06	0	0.00	4	39.20	38.85	-4	10,006	-0.04%
2018/07/05	2	37.70	0	0.00	37.65	2	10,533	0.02%
2018/07/04	5	38.60	5	38.55	38.55	0	11,356	0.00%
2018/07/03	5	39.10	5	38.75	38.75	0	11,782	0.00%
2018/07/02	5	39.05	7	39.18	39.15	-2	12,173	-0.02%
2018/06/29	2	38.65	4	38.95	38.90	-2	12,681	-0.02%
2018/06/28	6	38.30	6	38.40	38.30	0	13,707	0.00%
2018/06/27	23	38.98	9	38.61	38.45	14	14,509	0.10%
2018/06/26	3	37.43	0	0.00	37.90	3	14,969	0.02%
2018/06/25	12	39.03	10	38.80	38.60	2	14,985	0.01%
2018/06/22	2	40.50	9	40.45	40.35	-7	14,959	-0.05%
2018/06/20	4	41.43	0	0.00	41.05	4	14,944	0.03%
2018/06/19	13	42.60	29	43.01	41.90	-16	14,860	-0.11%
2018/06/15	14	41.53	11	41.81	41.35	3	14,688	0.02%
2018/06/14	27	42.81	17	42.30	41.80	10	14,634	0.07%
2018/06/13	31	42.35	31	42.38	43.00	0	14,427	0.00%
2018/06/12	14	40.58	10	40.70	40.55	4	14,155	0.03%
2018/06/11	0	0.00	9	40.88	41.50	-9	14,102	-0.06%
2018/06/08	11	40.76	7	40.60	40.60	4	14,092	0.03%
2018/06/07	9	41.65	5	41.40	41.40	4	14,066	0.03%
2018/06/06	2	41.80	0	0.00	41.70	2	14,083	0.01%
2018/06/05	1	41.95	1	42.35	41.50	0	14,052	0.00%
2018/06/04	14	41.90	14	42.13	41.65	0	13,996	0.00%
2018/06/01	32	40.97	35	40.85	41.45	-3	13,910	-0.02%
2018/05/31	8	40.86	6	41.30	40.00	2	13,811	0.01%
2018/05/30	12	41.14	10	40.85	40.80	2	13,763	0.01%
2018/05/29	1	42.00	2	42.03	41.80	-1	13,790	-0.01%
2018/05/28	10	40.65	10	41.10	41.50	0	13,860	0.00%
2018/05/25	14	41.45	0	0.00	41.30	14	13,857	0.10%
2018/05/22	0	0.00	1	42.55	42.60	-1	14,005	-0.01%
2018/05/15	7	42.44	1	41.90	41.90	6	14,067	0.04%
2018/05/14	0	0.00	7	38.95	39.85	-7	13,964	-0.05%
2018/05/11	1	39.70	2	39.95	39.20	-1	14,013	-0.01%
2018/05/10	4	39.28	2	39.90	39.05	2	14,003	0.01%
2018/05/09	25	41.16	17	41.21	40.50	8	13,898	0.06%
2018/05/03	1	38.15	0	0.00	38.85	1	13,515	0.01%
2018/05/02	1	40.45	20	40.43	40.35	-19	13,210	-0.14%
2018/04/30	0	0.00	1	44.10	44.80	-1	12,872	-0.01%
2018/04/26	1	43.30	0	0.00	42.60	1	12,442	0.01%
2018/04/25	10	48.43	0	0.00	47.30	10	11,987	0.08%
2018/04/24	22	51.64	12	48.43	48.55	10	11,725	0.09%
2018/04/23	1	47.20	3	48.43	50.00	-2	10,956	-0.02%
2018/04/20	1	46.80	0	0.00	45.75	1	10,518	0.01%
2018/04/18	0	0.00	10	45.00	45.05	-10	9,880	-0.10%
2018/04/17	1	45.30	1	44.20	44.20	0	9,674	0.00%
2018/04/16	1	44.20	4	43.04	43.30	-3	9,341	-0.03%
2018/04/13	0	0.00	2	45.10	42.70	-2	9,143	-0.02%
2018/04/12	1	45.55	1	45.20	45.00	0	8,970	0.00%
2018/04/11	40	43.86	40	44.43	45.75	0	8,742	0.00%
2018/04/10	10	45.15	76	44.94	45.80	-66	8,194	-0.81%
2018/04/09	30	42.52	5	42.90	44.30	25	7,423	0.34%
2018/04/03	30	40.18	140	39.80	40.30	-110	7,016	-1.57%	大賣/鉅額交易
2018/04/02	52	39.87	3	40.27	39.00	49	6,619	0.74%
2018/03/31	106	38.83	91	39.60	39.70	15	6,123	0.24%	大買/
2018/03/30	54	35.98	4	36.40	37.00	50	5,122	0.98%
2018/03/29	32	32.29	35	32.32	33.65	-3	4,311	-0.07%
2018/03/28	0	0.00	1	31.15	31.35	-1	3,816	-0.03%
2018/03/27	10	30.55	0	0.00	30.70	10	3,733	0.27%
2018/03/23	20	29.35	21	29.51	29.30	-1	3,660	-0.03%
2018/03/22	10	30.40	10	30.15	30.15	0	3,617	0.00%
2018/03/20	1	29.85	1	29.95	29.85	0	3,598	0.00%
2018/03/15	2	30.05	0	0.00	29.90	2	3,603	0.06%
2018/03/14	10	29.85	10	29.85	29.85	0	3,596	0.00%
2018/03/13	0	0.00	5	29.55	29.70	-5	3,580	-0.14%
2018/03/12	10	29.55	10	29.50	29.50	0	3,579	0.00%
2018/03/09	1	29.85	0	0.00	30.00	1	3,547	0.03%
2018/03/05	18	30.55	16	30.29	30.10	2	3,595	0.06%
2018/03/02	12	31.00	0	0.00	31.15	12	3,556	0.34%
2018/03/01	16	31.43	16	31.77	31.70	0	3,528	0.00%
2018/02/26	1	31.60	0	0.00	31.65	1	3,387	0.03%
2018/02/23	0	0.00	20	31.70	31.45	-20	3,335	-0.60%
2018/02/22	10	30.55	10	30.65	30.65	0	3,147	0.00%
2018/02/12	0	0.00	4	29.75	29.70	-4	3,099	-0.13%
2018/02/09	13	29.00	12	29.40	29.80	1	3,090	0.03%
2018/02/08	10	29.96	9	30.40	29.90	1	3,086	0.03%
2018/02/07	3	30.77	2	30.40	30.40	1	3,048	0.03%
2018/02/06	18	30.12	12	29.73	29.65	6	2,875	0.21%
2018/02/05	18	29.98	11	30.05	30.85	7	2,706	0.26%
2018/02/02	5	30.50	5	30.65	30.75	0	2,687	0.00%
2018/02/01	5	30.60	5	30.45	30.45	0	2,709	0.00%
2018/01/31	5	28.90	5	29.40	31.00	0	2,708	0.00%
2018/01/30	5	29.65	5	29.60	29.60	0	2,567	0.00%
2018/01/25	6	30.18	7	29.97	29.90	-1	2,572	-0.04%
2018/01/24	1	29.80	0	0.00	29.65	1	2,502	0.04%
2018/01/22	5	29.60	6	29.50	29.55	-1	2,418	-0.04%
2018/01/19	5	28.90	13	28.92	29.00	-8	2,351	-0.34%
2018/01/18	10	28.20	5	28.15	28.15	5	2,366	0.21%
2018/01/16	12	28.25	10	28.40	28.50	2	2,388	0.08%
2018/01/15	14	28.49	10	28.40	28.40	4	2,398	0.17%
2018/01/11	11	29.05	20	29.00	28.90	-9	2,414	-0.37%
2018/01/10	6	28.94	5	28.90	28.90	1	2,392	0.04%
2018/01/09	11	29.29	14	29.29	29.35	-3	2,372	-0.13%
2018/01/08	10	29.25	10	29.70	29.65	0	2,358	0.00%
2018/01/05	10	28.95	12	29.10	29.05	-2	2,311	-0.09%
2018/01/03	1	29.15	1	29.45	28.95	0	2,282	0.00%
2018/01/02	0	0.00	5	28.51	28.70	-5	2,234	-0.22%