大國鋼 (8415)-台新-高雄券商分點個股進出

台股 » 個股 » 大國鋼 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

大國鋼

(8415)

可現股當沖

股價
33.50
漲跌
▲0.25
漲幅
+0.75%
成交量
108張
產業
上櫃鋼鐵類股
219人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

大國鋼 (8415)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/12/11	3	33.30	0	0.00	33.25	3	197	1.52%
2024/11/26	0	0.00	1	35.15	35.10	-1	197	-0.51%
2024/11/25	0	0.00	7	34.11	34.50	-7	188	-3.72%
2024/11/22	6	34.04	0	0.00	34.00	6	189	3.17%
2024/11/19	7	35.21	6	34.78	34.95	1	189	0.53%
2024/11/13	0	0.00	1	33.90	33.85	-1	176	-0.57%
2024/11/12	0	0.00	1	34.00	33.70	-1	180	-0.55%
2024/11/08	0	0.00	2	34.45	34.40	-2	176	-1.13%
2024/11/07	5	35.13	1	36.20	34.60	4	178	2.25%
2024/11/01	0	0.00	4	34.08	34.40	-4	167	-2.38%
2024/10/21	0	0.00	3	33.50	33.95	-3	210	-1.43%
2024/10/17	1	33.35	0	0.00	33.30	1	224	0.45%
2024/10/11	0	0.00	1	33.45	33.50	-1	231	-0.43%
2024/10/09	0	0.00	1	33.35	33.35	-1	233	-0.43%
2024/10/07	3	34.25	1	34.10	34.05	2	238	0.84%
2024/09/30	3	34.35	1	34.55	34.35	2	240	0.83%
2024/09/27	5	34.27	1	34.50	34.70	4	242	1.65%
2024/08/28	0	0.00	0.1	33.40	33.35	-0.1	304	-0.02%
2024/08/07	0	0.00	2	33.40	33.60	-2	359	-0.56%
2024/08/05	1	33.10	0	0.00	33.00	1	351	0.28%
2024/08/02	0	0.00	1	34.25	34.20	-1	341	-0.29%
2024/08/01	0	0.00	1	34.35	34.40	-1	334	-0.30%
2024/07/23	4	35.15	4	35.25	35.25	0	315	0.00%
2024/07/18	4	35.28	0	0.00	35.20	4	313	1.27%
2024/06/28	0	0.00	1	34.60	34.30	-1	448	-0.22%
2024/06/27	0	0.00	1	34.25	34.40	-1	448	-0.22%
2024/06/25	0	0.00	3	34.60	34.55	-3	448	-0.67%
2024/06/24	0	0.00	2	34.80	34.80	-2	446	-0.45%
2024/06/19	1	35.50	3	35.48	35.50	-2	425	-0.47%
2024/06/12	0	0.00	1	35.55	35.50	-1	413	-0.24%
2024/06/11	0	0.00	2	35.70	35.55	-2	409	-0.49%
2024/05/30	0	0.00	10	35.38	35.30	-10	370	-2.70%
2024/05/29	0	0.00	13	35.37	35.35	-13	368	-3.52%
2024/05/27	0	0.00	15	35.35	35.30	-15	362	-4.14%
2024/05/24	2	35.20	0	0.00	35.30	2	359	0.56%
2024/05/23	5	35.35	0	0.00	35.30	5	357	1.40%
2024/05/20	10	35.59	10	35.58	35.40	0	346	0.01%
2024/05/16	0	0.00	2	35.03	34.90	-2	328	-0.61%
2024/05/15	0	0.00	7	34.80	34.95	-7	336	-2.08%
2024/05/09	0	0.00	2	34.60	34.50	-2	348	-0.57%
2024/05/02	10	35.35	1	35.30	35.30	9	363	2.48%
2024/04/26	1	34.30	0	0.00	34.45	1	354	0.28%
2024/04/25	3	34.35	0	0.00	34.30	3	351	0.85%
2024/04/23	3	34.43	0	0.00	34.55	3	347	0.86%
2024/04/22	1	34.65	1	34.45	34.20	0	344	0.00%
2024/04/19	1	35.35	4	34.94	35.00	-3	326	-0.92%
2024/04/18	37	35.81	7	35.86	35.95	30	311	9.64%
2024/04/17	1	34.65	0	0.00	34.85	1	272	0.37%
2024/04/16	0	0.00	1	34.85	34.60	-1	272	-0.37%
2024/04/11	0	0.00	3	34.85	34.90	-3	243	-1.23%
2024/04/09	2	34.58	0	0.00	34.50	2	225	0.89%
2024/04/08	2	34.30	0	0.00	34.45	2	213	0.94%
2024/03/28	3	33.80	0	0.00	33.80	3	217	1.38%
2024/03/19	1	33.70	0	0.00	33.55	1	263	0.38%
2024/03/15	0	0.00	0.5	33.70	33.55	-0.5	270	-0.17%
2024/03/14	0	0.00	1	33.70	33.70	-1	270	-0.37%
2024/02/29	1	33.75	0	0.00	33.95	1	277	0.36%
2024/02/21	1	34.30	0	0.00	34.25	1	271	0.37%
2024/02/16	2	34.18	0	0.00	34.15	2	276	0.72%
2024/02/15	0	0.00	5	33.90	33.90	-5	265	-1.88%
2024/02/05	0	0.00	5	33.85	33.90	-5	260	-1.92%
2024/01/24	2	33.90	0	0.00	33.80	2	233	0.86%
2024/01/16	0.2	33.85	0	0.00	33.75	0.2	236	0.08%
2023/12/26	1	35.45	3	35.40	35.40	-2	221	-0.90%
2023/12/20	0	0.00	1	35.35	35.30	-1	206	-0.48%
2023/12/18	0	0.00	3	35.30	35.35	-3	200	-1.50%
2023/12/14	0	0.00	5	34.60	34.55	-5	176	-2.83%
2023/12/13	3	34.48	0	0.00	34.45	3	174	1.72%
2023/12/05	0	0.00	1	35.05	35.15	-1	168	-0.59%
2023/12/01	1	34.70	0	0.00	34.80	1	164	0.61%
2023/11/30	0	0.00	8	34.90	34.75	-8	164	-4.87%
2023/11/28	0	0.00	2	34.30	34.35	-2	160	-1.25%
2023/11/22	0	0.00	5	34.25	34.30	-5	161	-3.10%
2023/11/14	0	0.00	3	33.70	33.75	-3	153	-1.96%
2023/11/08	0	0.00	1	33.50	33.65	-1	157	-0.64%
2023/10/27	1	33.30	0	0.00	33.50	1	163	0.61%
2023/10/13	0	0.00	2	33.50	33.45	-2	179	-1.11%
2023/10/05	0	0.00	9	33.50	33.50	-9	203	-4.42%
2023/09/21	1	34.00	0	0.00	33.70	1	220	0.45%
2023/09/19	0	0.00	1	34.10	34.05	-1	232	-0.43%
2023/09/15	7	33.89	0	0.00	34.40	7	233	3.00%
2023/09/14	0	0.00	3	33.90	33.80	-3	230	-1.30%
2023/09/13	1	33.40	3	33.50	33.60	-2	229	-0.87%
2023/09/12	0	0.00	3	33.40	33.50	-3	231	-1.29%
2023/08/16	0	0.00	1	33.00	33.00	-1	279	-0.36%
2023/08/09	1	33.30	0	0.00	33.25	1	288	0.35%
2023/08/04	1	33.70	0	0.00	33.70	1	291	0.34%
2023/08/02	1	33.80	1	33.55	33.65	0	292	0.00%
2023/07/19	0	0.00	7	33.39	33.30	-7	294	-2.38%
2023/07/18	0	0.00	1	33.70	33.60	-1	294	-0.34%
2023/07/12	0	0.00	6	35.33	35.25	-6	291	-2.06%
2023/07/03	0	0.00	25	35.70	35.80	-25	322	-7.74%
2023/06/28	5	35.75	1	35.55	35.60	4	350	1.14%
2023/06/16	0	0.00	1	35.45	35.55	-1	362	-0.28%
2023/06/13	0	0.00	2	35.20	35.15	-2	394	-0.51%
2023/06/12	0	0.00	1	35.40	35.35	-1	403	-0.25%
2023/06/09	10	35.40	0	0.00	35.55	10	416	2.40%
2023/06/08	15	35.60	2	35.55	35.60	13	431	3.02%
2023/06/05	3	35.70	0	0.00	35.65	3	443	0.68%
2023/05/31	2	35.40	0	0.00	35.40	2	455	0.44%
2023/05/26	1	34.90	0	0.00	34.90	1	447	0.22%
2023/05/23	2	35.10	0	0.00	35.15	2	450	0.44%
2023/05/17	1	35.15	0	0.00	35.05	1	450	0.22%
2023/05/12	0	0.00	2	35.05	35.40	-2	451	-0.44%
2023/04/20	10	35.78	0	0.00	35.70	10	468	2.13%
2023/04/19	0	0.00	5	36.03	36.00	-5	460	-1.09%
2023/04/18	0.1	36.55	0	0.00	36.35	0.1	456	0.02%
2023/04/17	0	0.00	1	36.40	36.55	-1	455	-0.22%
2023/04/14	0	0.00	1	36.45	36.35	-1	458	-0.22%
2023/04/13	1	36.45	0	0.00	36.45	1	458	0.22%
2023/04/11	1	36.15	0	0.00	36.15	1	455	0.22%
2023/04/10	1	35.55	0	0.00	35.95	1	454	0.22%
2023/04/07	3	35.85	0	0.00	35.95	3	433	0.69%
2023/04/06	1	35.85	0	0.00	36.05	1	420	0.24%
2023/03/31	0	0.00	2	36.03	36.05	-2	414	-0.48%
2023/03/29	1	36.50	0	0.00	36.15	1	414	0.24%
2023/03/27	0	0.00	6	37.02	36.90	-6	427	-1.40%
2023/03/24	7	36.66	0	0.00	36.90	7	433	1.62%
2023/03/23	2	36.78	2	36.78	37.00	0	444	0.00%
2023/03/22	4	37.14	2	37.60	37.00	2	451	0.44%
2023/03/21	5	37.05	0	0.00	37.20	5	486	1.03%
2023/03/17	0	0.00	13	37.19	37.20	-13	623	-2.08%
2023/03/16	11.1	36.89	10	36.60	36.40	1.1	621	0.18%
2023/03/15	0	0.00	4	38.08	37.80	-4	609	-0.66%
2023/03/13	1	37.90	0	0.00	38.10	1	612	0.16%
2023/03/10	2	38.65	1	38.65	38.30	1	598	0.17%
2023/03/08	1	38.50	1	38.60	38.65	0	607	0.00%
2023/03/07	2	38.53	0	0.00	38.65	2	612	0.33%
2023/03/06	2	38.55	0	0.00	38.40	2	613	0.33%
2023/03/02	7	38.44	0	0.00	38.20	7	610	1.15%
2023/03/01	2	38.05	0	0.00	38.40	2	615	0.32%
2023/02/24	11	38.10	0	0.00	38.00	11	615	1.79%
2023/02/22	4	37.96	0	0.00	38.10	4	616	0.65%
2023/02/21	0.2	38.20	0	0.00	38.15	0.2	622	0.02%
2023/02/10	0	0.00	2	38.30	38.25	-2	672	-0.30%
2023/02/09	0	0.00	7	38.87	38.55	-7	678	-1.03%
2023/02/03	8	38.49	0	0.00	38.55	8	663	1.21%
2023/02/01	5	38.40	0	0.00	38.30	5	672	0.74%
2023/01/31	1	38.15	0	0.00	38.15	1	671	0.15%
2023/01/30	0	0.00	1	38.00	37.90	-1	674	-0.15%
2023/01/16	3	37.50	0	0.00	37.55	3	671	0.45%
2022/12/29	0	0.00	2	37.70	38.05	-2	691	-0.29%
2022/12/20	1	37.50	0	0.00	37.40	1	745	0.13%
2022/12/19	2	37.95	0	0.00	37.95	2	757	0.26%
2022/12/15	3	39.22	6	39.27	39.05	-3	756	-0.40%
2022/12/14	0	0.00	6	38.94	39.00	-6	747	-0.80%
2022/12/13	4	39.00	3	39.13	38.90	1	737	0.14%
2022/12/12	22	37.96	47	38.74	39.05	-25	713	-3.51%
2022/12/08	0	0.00	4	36.65	36.75	-4	758	-0.53%
2022/12/05	0	0.00	10	36.55	36.70	-10	778	-1.28%
2022/12/01	0	0.00	10	36.65	36.05	-10	786	-1.27%
2022/11/30	0	0.00	13	36.07	36.15	-13	786	-1.65%
2022/11/29	0	0.00	24	35.65	35.80	-24	782	-3.07%
2022/11/28	0	0.00	6	35.29	35.40	-6	778	-0.77%
2022/11/21	1	35.00	0	0.00	34.90	1	792	0.13%
2022/11/16	0	0.00	1	34.90	34.90	-1	818	-0.12%
2022/11/15	0	0.00	28	34.80	34.55	-28	841	-3.33%
2022/11/14	2	34.33	12	34.35	34.35	-10	833	-1.20%
2022/11/11	1	33.60	1	33.70	33.50	0	822	0.00%
2022/11/10	2	33.35	0	0.00	33.35	2	817	0.24%
2022/11/09	2	33.63	0	0.00	33.65	2	827	0.24%
2022/11/07	0	0.00	1	33.65	33.65	-1	883	-0.11%
2022/11/03	2	33.23	0	0.00	33.05	2	885	0.23%
2022/11/01	1	33.10	1	33.45	33.20	0	892	0.00%
2022/10/28	1	33.10	2	33.00	33.00	-1	906	-0.11%
2022/10/27	0	0.00	8	33.20	33.10	-8	901	-0.89%
2022/10/26	2	33.25	0	0.00	33.35	2	912	0.22%
2022/10/25	1	33.20	0	0.00	33.40	1	916	0.11%
2022/10/21	0	0.00	7	33.50	33.25	-7	926	-0.76%
2022/10/20	7	33.40	0	0.00	33.45	7	928	0.75%
2022/10/13	1	33.35	1	33.10	33.00	0	969	0.00%
2022/10/11	1	33.85	0	0.00	33.15	1	977	0.10%
2022/10/05	1	34.15	1	34.10	33.85	0	1,009	0.00%
2022/10/04	0	0.00	13	33.95	34.40	-13	1,032	-1.26%
2022/09/30	2	32.95	2	33.15	32.95	0	1,111	0.00%
2022/09/29	1	33.00	0	0.00	32.95	1	1,126	0.09%
2022/09/28	1	33.05	1	33.10	33.10	0	1,145	0.00%
2022/09/26	5	33.05	0	0.00	33.00	5	1,164	0.43%
2022/09/23	0	0.00	6	33.18	33.10	-6	1,209	-0.50%
2022/09/22	6	33.11	0	0.00	33.10	6	1,246	0.48%
2022/09/19	6	33.69	5	33.95	33.65	1	1,242	0.08%
2022/09/16	2	33.85	0	0.00	33.85	2	1,239	0.16%
2022/09/15	1	33.80	0	0.00	33.60	1	1,134	0.09%
2022/09/14	23	33.90	0	0.00	33.90	23	1,190	1.93%
2022/09/13	2	34.93	0	0.00	34.85	2	1,254	0.16%
2022/09/12	0	0.00	2	34.80	35.15	-2	1,294	-0.15%
2022/09/06	0	0.00	2	34.70	34.65	-2	1,314	-0.15%
2022/09/01	2	34.10	0	0.00	34.10	2	1,353	0.15%
2022/08/31	2	34.58	30	34.48	34.40	-28	1,351	-2.07%
2022/08/30	2	34.85	0	0.00	34.75	2	1,346	0.15%
2022/08/29	2	34.70	2	35.00	34.70	0	1,346	0.00%
2022/08/26	0	0.00	1	35.35	35.45	-1	1,341	-0.07%
2022/08/25	0	0.00	1	35.50	35.45	-1	1,335	-0.07%
2022/08/24	2	35.28	0	0.00	35.10	2	1,333	0.15%
2022/08/23	2	35.28	2	35.50	35.25	0	1,326	0.00%
2022/08/22	29	35.96	28.1	35.70	35.75	1	1,320	0.07%
2022/08/17	3	34.90	2	35.35	34.95	1	1,290	0.08%
2022/08/16	6	34.93	0	0.00	34.70	6	1,297	0.46%
2022/08/15	1	34.90	22	35.26	35.45	-21	1,296	-1.62%
2022/08/12	5	34.66	30	34.72	35.00	-25	1,283	-1.95%
2022/08/11	1	33.70	5	33.80	33.65	-4	1,263	-0.32%
2022/08/10	2	33.40	0	0.00	33.30	2	1,269	0.16%
2022/08/08	2	33.23	1	33.45	33.45	1	1,278	0.08%
2022/08/04	13	33.30	0	0.00	33.05	13	1,304	1.00%
2022/08/03	6	33.57	0	0.00	33.90	6	1,311	0.46%
2022/08/02	7	34.33	2	34.30	34.20	5	1,320	0.38%
2022/08/01	4	34.91	7	35.08	35.20	-3	1,336	-0.22%
2022/07/29	3	34.50	12	34.52	34.40	-9	1,338	-0.67%
2022/07/28	12	35.10	0	0.00	34.55	12	1,348	0.89%
2022/07/27	21	35.15	5	35.30	35.30	16	1,355	1.18%
2022/07/25	3	35.32	4	35.50	35.25	-1	1,390	-0.07%
2022/07/22	0	0.00	2	35.40	35.65	-2	1,408	-0.14%
2022/07/21	0	0.00	6	34.93	35.10	-6	1,453	-0.41%
2022/07/20	5	34.64	0	0.00	34.75	5	1,536	0.33%
2022/07/18	0	0.00	6	34.08	34.05	-6	1,727	-0.35%
2022/07/15	0	0.00	3.1	33.25	33.25	-3.1	1,854	-0.17%
2022/07/13	4	33.00	11	33.10	33.00	-7	2,007	-0.35%
2022/07/12	0	0.00	3	32.87	33.05	-3	2,062	-0.15%
2022/07/11	11	33.39	1	33.10	33.00	10	2,142	0.47%
2022/07/08	0	0.00	24	36.56	36.00	-24	2,205	-1.09%
2022/07/07	1	35.00	0	0.00	35.00	1	2,209	0.05%
2022/07/05	2.1	35.05	1	35.00	35.00	1.1	2,232	0.05%
2022/07/01	0	0.00	30	35.00	35.00	-30	2,277	-1.32%
2022/06/30	0	0.00	20	35.01	35.15	-20	2,245	-0.89%
2022/06/24	1	35.10	0	0.00	35.00	1	2,320	0.04%
2022/06/23	4	35.00	4	35.15	35.20	0	2,389	0.00%
2022/06/22	6	34.97	7	35.16	35.05	-1	2,381	-0.04%
2022/06/21	3	35.00	4	35.50	35.85	-1	2,342	-0.04%
2022/06/20	0	0.00	34	35.01	35.00	-34	2,300	-1.48%
2022/06/17	2	35.00	3	35.05	35.10	-1	2,373	-0.04%
2022/06/16	1	35.00	1	35.00	35.00	0	2,484	0.00%
2022/06/15	0	0.00	10	35.25	35.00	-10	2,509	-0.40%
2022/06/14	41	34.22	4	34.18	35.00	37	2,517	1.47%
2022/06/13	2	34.90	0	0.00	35.05	2	2,506	0.08%
2022/06/10	8	35.27	5	36.00	35.20	3	2,540	0.12%
2022/06/09	5	35.10	0	0.00	35.10	5	2,599	0.19%
2022/06/08	2	35.03	0	0.00	35.00	2	2,617	0.08%
2022/06/07	15	35.10	0	0.00	35.00	15	2,652	0.57%
2022/06/06	5	35.04	0	0.00	35.15	5	2,688	0.19%
2022/06/02	1	35.05	0	0.00	35.05	1	2,829	0.04%
2022/06/01	12	35.09	2	35.15	35.10	10	2,896	0.35%
2022/05/31	10	35.04	3	35.00	35.00	7	2,935	0.24%
2022/05/30	1	35.30	3	35.33	35.35	-2	2,946	-0.07%
2022/05/27	2	35.10	0	0.00	35.10	2	2,987	0.07%
2022/05/26	2	35.05	1	35.00	35.00	1	3,046	0.03%
2022/05/25	4	35.16	4	35.41	35.40	0	3,099	0.00%
2022/05/24	2	35.30	10	35.53	35.30	-8	3,193	-0.25%
2022/05/23	3	35.63	0.3	35.75	35.65	2.7	3,241	0.08%
2022/05/20	1	35.45	3.3	35.27	35.50	-2.3	3,365	-0.07%
2022/05/19	3	35.00	8	35.05	35.15	-5	3,705	-0.13%
2022/05/18	2	35.53	14	35.61	35.50	-12	3,728	-0.32%
2022/05/17	0	0.00	1	35.40	35.30	-1	3,766	-0.03%
2022/05/16	6	35.37	3	35.40	35.40	3	3,793	0.08%
2022/05/13	1	35.40	3	35.37	35.20	-2	3,832	-0.05%
2022/05/12	6	35.08	8	35.00	35.00	-2	3,902	-0.05%
2022/05/11	2	35.60	2	35.85	35.25	0	4,010	0.00%
2022/05/10	6	35.04	6	35.27	35.55	0	4,079	0.00%
2022/05/09	6	35.08	13	35.06	35.45	-7	4,151	-0.17%
2022/05/06	3	35.35	3	35.75	35.75	0	4,274	0.00%
2022/05/05	6	36.13	0	0.00	36.00	6	4,529	0.13%
2022/05/04	6	35.28	1	35.70	35.70	5	4,554	0.11%
2022/05/03	1	35.05	4	35.28	35.55	-3	4,618	-0.06%
2022/04/29	2	35.60	1	35.75	35.60	1	4,673	0.02%
2022/04/28	4	35.33	1	35.65	35.65	3	4,776	0.06%
2022/04/27	7	34.90	19	34.82	35.35	-12	4,820	-0.25%
2022/04/26	10	35.35	6	35.60	35.80	4	4,777	0.08%
2022/04/25	28	35.79	7	35.66	35.25	21	4,698	0.45%
2022/04/22	7	37.14	14	37.01	37.00	-7	4,609	-0.15%
2022/04/21	47	38.03	1	38.60	37.30	46	4,562	1.01%
2022/04/20	44.3	38.63	7	39.26	38.70	37.3	4,571	0.81%
2022/04/19	7	39.30	2	39.58	39.35	5	4,481	0.11%
2022/04/18	22.2	39.47	7	39.67	39.30	15.2	4,484	0.34%
2022/04/15	24.2	41.45	35	41.43	40.75	-10.8	4,539	-0.24%
2022/04/14	75	41.01	67	41.52	41.00	8	4,473	0.18%
2022/04/13	8.2	40.95	14	40.78	40.90	-5.8	4,432	-0.13%
2022/04/12	4.1	40.46	3	40.22	40.55	1.1	4,409	0.02%
2022/04/11	16.9	40.25	13	40.55	40.40	3.9	4,406	0.09%
2022/04/08	1	39.65	36	39.54	40.40	-35	4,391	-0.80%
2022/04/07	86	39.00	66	38.65	38.50	20	4,353	0.46%
2022/04/06	5	38.45	9	39.07	39.25	-4	4,368	-0.09%
2022/04/01	16	38.26	4	38.24	38.90	12	4,357	0.28%
2022/03/31	10	38.49	2	38.50	38.40	8	4,351	0.18%
2022/03/30	12	38.81	5	39.05	38.80	7	4,393	0.16%
2022/03/29	3	39.30	259	39.22	39.15	-256	4,421	-5.79%	大賣/鉅額交易
2022/03/28	63	39.43	76	39.78	39.90	-13	4,511	-0.29%
2022/03/25	38	41.27	39	41.54	41.40	-1	4,639	-0.02%
2022/03/24	40	41.26	28	41.27	41.25	12	4,846	0.25%
2022/03/23	7	41.07	6	41.33	41.55	1	5,207	0.02%
2022/03/22	30	41.09	34	41.27	41.55	-4	5,315	-0.08%
2022/03/21	46	40.97	8	41.46	40.35	38	5,257	0.72%
2022/03/18	2	40.60	16	40.25	40.70	-14	5,139	-0.27%
2022/03/17	21	39.76	8	39.79	39.85	13	5,126	0.25%
2022/03/16	9	39.28	30	39.60	39.35	-21	5,126	-0.41%
2022/03/15	7	39.90	23	39.90	39.40	-16	5,120	-0.31%
2022/03/14	6	40.39	11	40.44	40.85	-5	5,128	-0.10%
2022/03/11	7	39.79	0	0.00	39.60	7	5,099	0.14%
2022/03/10	11	39.74	12	39.71	39.90	-1	5,086	-0.02%
2022/03/09	8	38.90	8	38.91	39.20	0	5,065	0.00%
2022/03/08	8	39.98	15	41.00	38.70	-7	5,042	-0.14%
2022/03/07	15	40.49	7	39.76	40.30	8	4,905	0.16%
2022/03/04	20	40.60	5	40.55	40.30	15	4,855	0.31%
2022/03/03	3	40.50	14	40.51	40.55	-11	4,855	-0.23%
2022/03/02	5	40.16	24	40.45	40.40	-19	4,866	-0.39%
2022/03/01	28	40.51	11	40.91	40.20	17	4,868	0.35%
2022/02/25	31	39.25	2	39.20	39.50	29	4,875	0.59%
2022/02/24	25	38.90	17	38.80	38.45	8	4,867	0.16%
2022/02/23	8	40.35	13	40.12	40.20	-5	4,781	-0.10%
2022/02/22	21	40.94	70	40.79	40.30	-49	4,755	-1.03%
2022/02/21	122	42.51	100	42.69	42.00	22	4,658	0.47%	大買/
2022/02/18	16	40.72	11	40.71	41.05	5	4,336	0.12%
2022/02/17	13	40.33	11	39.97	40.20	2	4,346	0.05%
2022/02/16	3	40.38	8	40.59	40.35	-5	4,360	-0.11%
2022/02/15	7	40.71	14	40.25	40.00	-7	4,403	-0.16%
2022/02/14	9	39.93	19	40.31	40.80	-10	4,616	-0.22%
2022/02/11	42	41.55	11.3	41.42	40.70	30.7	4,573	0.67%
2022/02/10	6	41.30	3	41.45	41.15	3	4,697	0.06%
2022/02/09	10	41.30	16	41.50	41.25	-6	4,825	-0.12%
2022/02/08	8	41.04	20	41.18	41.15	-12	4,776	-0.25%
2022/02/07	101	40.80	67.1	40.89	41.60	33.9	4,647	0.73%	大買/
2022/01/26	8	38.76	4	38.78	38.85	4	4,414	0.09%
2022/01/25	10	38.83	5	38.64	38.55	5	4,416	0.11%
2022/01/24	2	38.43	2	38.55	38.90	0	4,427	0.00%
2022/01/21	35	39.03	39	39.16	38.75	-4	4,380	-0.09%
2022/01/20	6.3	38.90	6.1	38.86	39.10	0.2	4,265	0.00%
2022/01/19	1	37.70	23	37.91	38.00	-22	4,209	-0.52%
2022/01/18	5	38.43	1	38.50	38.10	4	4,216	0.09%
2022/01/17	5	38.07	5	38.30	38.40	0	4,217	0.00%
2022/01/14	5	37.48	11	37.69	38.10	-6	4,250	-0.14%
2022/01/13	57	38.89	27	39.07	38.45	30	4,245	0.71%
2022/01/12	2	37.10	2	37.43	37.80	0	4,140	0.00%
2022/01/11	3	37.70	3	37.78	37.50	0	4,134	0.00%
2022/01/10	19	38.63	15	38.65	38.40	4	4,180	0.10%
2022/01/07	3	38.67	3	38.67	39.00	0	4,112	0.00%
2022/01/06	15	38.58	7	38.60	38.90	8	4,127	0.19%
2022/01/05	0	0.00	6	38.53	38.30	-6	4,104	-0.15%
2022/01/04	16	38.36	9	38.73	38.05	7	4,121	0.17%
2022/01/03	8	38.09	3	38.38	38.95	5	4,126	0.12%
2021/12/30	7	38.58	2	38.60	38.55	5	4,148	0.12%
2021/12/29	7	38.35	18	38.77	39.00	-11	4,155	-0.26%
2021/12/28	6	38.10	8	38.21	38.40	-2	4,208	-0.05%
2021/12/27	5	38.14	18	38.32	38.20	-13	4,308	-0.30%
2021/12/24	12	38.70	6.5	38.28	38.40	5.5	4,384	0.13%
2021/12/23	17	39.27	14	39.50	38.85	3	4,389	0.07%
2021/12/22	24	39.07	21	39.17	39.45	3	4,381	0.07%
2021/12/21	21	38.48	38	38.58	39.00	-17	4,315	-0.39%
2021/12/20	50	38.88	54	39.04	39.80	-4	4,143	-0.10%
2021/12/17	42	38.14	69	38.11	37.70	-27	3,947	-0.68%
2021/12/16	22.5	36.42	35	36.69	36.50	-12.5	3,613	-0.35%
2021/12/15	3	35.50	18	35.29	35.45	-15	3,594	-0.42%
2021/12/14	2	34.30	0	0.00	34.30	2	3,600	0.06%
2021/12/13	0	0.00	1	34.40	34.80	-1	3,646	-0.03%
2021/12/10	0	0.00	3	34.75	34.45	-3	3,710	-0.08%
2021/12/09	0	0.00	9	34.97	34.75	-9	3,922	-0.23%
2021/12/08	17	34.96	8	35.39	34.70	9	4,150	0.22%
2021/12/07	2	35.00	6	35.00	35.05	-4	4,390	-0.09%
2021/12/06	4	34.68	8	34.86	34.55	-4	4,515	-0.09%
2021/12/03	3	34.65	0	0.00	34.60	3	4,719	0.06%
2021/12/02	12	34.42	8	34.64	34.50	4	5,022	0.08%
2021/12/01	5	34.40	4	34.54	34.35	1	5,295	0.02%
2021/11/30	2	33.80	19	33.92	34.40	-17	5,670	-0.30%
2021/11/29	19	33.47	5	33.56	33.60	14	5,825	0.24%
2021/11/26	13	34.23	2	34.40	34.00	11	6,380	0.17%
2021/11/25	19	34.85	3	35.33	34.55	16	6,597	0.24%
2021/11/24	10	35.00	39	35.25	35.00	-29	6,592	-0.44%
2021/11/23	51	34.78	39	35.25	34.30	12	6,591	0.18%
2021/11/22	1	33.90	3	34.27	34.35	-2	6,788	-0.03%
2021/11/19	23	34.42	2	34.55	34.10	21	6,857	0.31%
2021/11/18	3	34.53	24	34.86	35.05	-21	6,902	-0.30%
2021/11/17	2	34.83	3	34.92	34.65	-1	6,934	-0.01%
2021/11/16	11	34.91	3	35.33	34.85	8	6,969	0.11%
2021/11/15	21	35.93	43	35.79	35.50	-22	6,994	-0.31%
2021/11/12	33	36.68	11	36.75	36.55	22	7,011	0.31%
2021/11/11	48	37.60	73	38.01	37.25	-25	7,003	-0.36%
2021/11/10	26	36.61	1	36.75	36.80	25	6,796	0.37%
2021/11/09	119	37.51	82	37.28	37.15	37	6,858	0.54%	大買/
2021/11/08	41	36.65	115	37.05	37.40	-74	6,721	-1.10%	大賣/
2021/11/05	4	33.60	4	34.00	34.00	0	6,751	0.00%
2021/11/04	2	33.93	0	0.00	33.95	2	6,885	0.03%
2021/11/03	0	0.00	1	34.35	34.20	-1	6,964	-0.01%
2021/11/02	20	34.30	12	34.01	33.75	8	6,998	0.11%
2021/11/01	17	34.02	15	34.33	34.40	2	7,030	0.03%
2021/10/29	19	34.75	0	0.00	34.75	19	7,000	0.27%
2021/10/28	1	35.20	12	35.25	35.25	-11	7,034	-0.16%
2021/10/26	1	34.95	1	35.20	35.05	0	7,432	0.00%
2021/10/25	3	34.90	1	35.00	34.95	2	7,544	0.03%
2021/10/22	36	35.15	23	35.34	34.90	13	7,707	0.17%
2021/10/21	33	35.97	10	35.71	36.25	23	7,883	0.29%
2021/10/20	8	35.26	0	0.00	34.90	8	8,042	0.10%
2021/10/19	6	35.53	1	35.40	35.55	5	8,260	0.06%
2021/10/18	8	35.58	10	36.12	35.35	-2	8,924	-0.02%
2021/10/15	2	35.35	9	35.18	35.75	-7	10,188	-0.07%
2021/10/14	12	34.14	19	34.28	34.60	-7	10,271	-0.07%
2021/10/13	4	34.56	5	34.78	34.30	-1	10,378	-0.01%
2021/10/12	5	34.99	19	34.96	35.05	-14	10,402	-0.13%
2021/10/08	6	35.58	0	0.00	35.70	6	10,465	0.06%
2021/10/07	3	35.58	22	35.56	35.80	-19	10,521	-0.18%
2021/10/06	1	35.35	1	35.80	35.40	0	10,609	0.00%
2021/10/05	2	34.73	8	34.53	35.55	-6	10,902	-0.06%
2021/10/04	19	35.64	17	35.11	34.70	2	11,281	0.02%
2021/10/01	35	37.47	189	37.59	36.90	-154	11,251	-1.37%	大賣/鉅額交易
2021/09/30	189	38.14	13	38.27	38.40	176	11,232	1.57%	大買/鉅額交易
2021/09/29	4	37.38	6	37.69	37.25	-2	11,240	-0.02%
2021/09/28	4	37.73	8	38.01	37.85	-4	11,318	-0.04%
2021/09/27	5	37.93	3	37.78	37.85	2	11,451	0.02%
2021/09/24	17	37.79	18	37.97	38.05	-1	11,781	-0.01%
2021/09/23	14	37.42	12	37.42	37.35	2	12,401	0.02%
2021/09/22	38	37.89	6	37.76	37.30	32	12,765	0.25%
2021/09/17	18	40.28	11	40.47	40.10	7	12,864	0.05%
2021/09/16	33	40.79	29	40.99	40.45	4	12,882	0.03%
2021/09/15	17	40.70	245	40.24	40.90	-228	12,840	-1.78%	大賣/鉅額交易
2021/09/14	165	41.25	59	41.54	40.90	106	12,797	0.83%	大買/鉅額交易
2021/09/13	178	42.67	62	42.75	42.70	116	12,646	0.92%	大買/鉅額交易
2021/09/10	96	42.29	66	42.53	41.95	30	12,432	0.24%
2021/09/09	41	41.43	44.4	41.80	42.20	-3.4	12,158	-0.03%
2021/09/08	191	41.98	43	41.54	40.95	148	12,005	1.23%	大買/鉅額交易
2021/09/07	98	42.29	113	42.19	42.10	-15	11,805	-0.13%	大賣/
2021/09/06	75	41.93	98	41.90	41.55	-23	11,496	-0.20%
2021/09/03	86	41.58	137	41.63	41.25	-51	11,221	-0.45%	大賣/
2021/09/02	24	40.80	61.7	40.31	39.90	-37.7	10,867	-0.35%
2021/09/01	195.7	41.59	150.5	41.68	41.05	45.2	10,714	0.42%	大買/大賣/
2021/08/31	20	39.25	142.1	39.62	40.35	-122.1	10,131	-1.21%	大賣/鉅額交易
2021/08/30	15	38.19	21	38.68	38.15	-6	9,917	-0.06%
2021/08/27	56	38.36	18	38.72	38.20	38	9,918	0.38%
2021/08/26	172	39.46	106	39.78	38.50	66	9,872	0.67%	大買/大賣/
2021/08/25	78	38.48	10	38.98	38.35	68	9,691	0.70%
2021/08/24	8	38.53	20	38.78	39.20	-12	9,648	-0.12%
2021/08/23	5	37.94	7	38.19	37.85	-2	9,715	-0.02%
2021/08/20	15	37.20	15	37.53	37.10	0	9,800	0.00%
2021/08/19	9	37.45	12	37.75	37.55	-3	9,781	-0.03%
2021/08/18	4	37.74	4	37.45	38.35	0	9,742	0.00%
2021/08/17	32	37.71	72	37.35	36.30	-40	9,693	-0.41%
2021/08/16	37	38.90	34	39.01	38.20	3	9,671	0.03%
2021/08/13	52	39.50	15	39.84	39.10	37	9,653	0.38%
2021/08/12	39	39.66	55.3	40.15	40.80	-16.3	9,613	-0.17%
2021/08/11	70	40.16	40.2	40.26	39.35	29.8	9,581	0.31%
2021/08/10	24	39.23	43	39.75	39.80	-19	9,386	-0.20%
2021/08/09	150	39.58	464	39.08	39.00	-314	9,319	-3.37%	大買/大賣/鉅額交易
2021/08/06	201	39.38	204.1	39.37	39.40	-3.1	9,276	-0.03%	大買/大賣/
2021/08/05	25	38.72	10	38.53	38.40	15	9,248	0.16%
2021/08/04	13	39.81	14	39.71	39.40	-1	9,251	-0.01%
2021/08/03	80	40.32	10	40.32	40.25	70	9,303	0.75%
2021/08/02	36.1	40.65	53	40.71	41.00	-16.9	9,351	-0.18%
2021/07/30	320	40.97	119	40.88	40.40	201	9,297	2.16%	大買/大賣/鉅額交易
2021/07/29	31.1	39.43	31	39.35	40.05	0.1	9,044	0.00%
2021/07/28	38	38.55	42	39.26	38.65	-4	8,972	-0.04%
2021/07/27	56	39.02	78	38.94	38.20	-22	8,880	-0.25%
2021/07/26	92	40.08	33	40.26	39.45	59	8,798	0.67%
2021/07/23	251	40.82	96	41.20	41.05	155	8,710	1.78%	大買/鉅額交易
2021/07/22	235	41.38	314	41.09	40.70	-79	8,510	-0.93%	大買/大賣/
2021/07/21	362	44.68	355.1	44.76	45.20	6.9	7,900	0.09%	大買/大賣/
2021/07/20	21	39.44	32	39.98	41.25	-11	6,633	-0.17%
2021/07/19	60	40.44	44	40.59	40.05	16	6,617	0.24%
2021/07/16	26	39.78	17	40.11	39.50	9	6,973	0.13%
2021/07/15	52	39.80	51	39.90	40.35	1	7,117	0.01%
2021/07/14	28	38.29	40	38.22	38.90	-12	7,291	-0.16%
2021/07/13	14.1	40.34	20	40.29	38.50	-5.9	7,300	-0.08%
2021/07/12	97.1	42.13	80	41.53	41.15	17.1	7,344	0.23%
2021/07/09	56	41.22	85	41.00	40.15	-29	7,029	-0.41%
2021/07/08	25	38.04	11	37.91	38.80	14	6,572	0.21%
2021/07/07	12	37.39	37	37.53	37.30	-25	6,514	-0.38%
2021/07/06	10	38.89	12	38.92	38.65	-2	6,489	-0.03%
2021/07/05	25	39.96	19	39.83	39.45	6	6,452	0.09%
2021/07/02	46	39.61	48	39.85	39.25	-2	6,378	-0.03%
2021/07/01	95	39.88	52	39.69	39.15	43	6,279	0.68%
2021/06/30	276	41.93	119	42.08	41.00	157	6,049	2.60%	大買/大賣/鉅額交易
2021/06/29	32	39.21	62	39.20	39.30	-30	5,390	-0.56%
2021/06/28	48	35.39	33	34.43	35.75	15	4,966	0.30%
2021/06/25	27	32.69	68	32.95	32.50	-41	4,736	-0.87%
2021/06/24	50	31.94	15	32.32	32.00	35	4,667	0.75%
2021/06/23	22	32.05	9	32.19	31.80	13	4,645	0.28%
2021/06/22	27	32.34	43	32.53	32.75	-16	4,602	-0.35%
2021/06/21	21	31.30	25	31.33	31.40	-4	4,529	-0.09%
2021/06/18	22	32.00	13	32.03	32.00	9	4,502	0.20%
2021/06/17	5	31.90	7	32.31	32.25	-2	4,504	-0.04%
2021/06/16	9	32.63	5	33.00	32.10	4	4,644	0.09%
2021/06/11	1	32.40	6	32.74	32.35	-5	4,623	-0.11%
2021/06/10	16	31.73	18	32.01	32.45	-2	4,611	-0.04%
2021/06/09	6	32.13	2	32.10	32.05	4	4,581	0.09%
2021/06/08	0	0.00	3	33.20	32.90	-3	4,558	-0.07%
2021/06/07	6	32.54	9	33.06	33.20	-3	4,548	-0.07%
2021/06/04	13	33.80	7	34.33	33.40	6	4,510	0.13%
2021/06/03	4	34.55	6	34.45	34.50	-2	4,466	-0.04%
2021/06/02	11	34.50	16	34.88	34.50	-5	4,441	-0.11%
2021/06/01	0	0.00	0.4	34.00	34.00	-0.4	4,377	-0.01%
2021/05/28	30	32.63	105	32.54	33.15	-75	4,205	-1.78%	大賣/
2021/05/27	29.2	31.08	19	31.54	30.70	10.2	4,051	0.25%
2021/05/26	10	30.60	20	30.71	31.20	-10	4,012	-0.25%
2021/05/25	15	30.99	2	30.90	30.55	13	3,977	0.33%
2021/05/24	15	31.25	17	31.63	31.20	-2	3,951	-0.05%
2021/05/21	27	31.01	18	31.14	31.35	9	3,913	0.23%
2021/05/20	63.1	32.05	33	32.53	31.00	30.1	3,876	0.78%
2021/05/19	34	34.25	82	34.14	33.70	-48	3,819	-1.26%
2021/05/18	6	31.36	37	31.08	32.55	-31	3,732	-0.83%
2021/05/17	47.1	29.89	18	30.26	29.60	29.1	3,681	0.79%
2021/05/14	30	31.06	46	31.66	32.80	-16	3,573	-0.45%
2021/05/13	26	30.18	20	30.89	31.25	6	3,514	0.17%
2021/05/12	58	32.74	8	34.63	31.95	50	3,475	1.44%
2021/05/11	27	36.41	37	37.93	35.45	-10	3,397	-0.29%
2021/05/10	25	37.82	19	37.80	38.15	6	3,288	0.18%
2021/05/07	11	36.02	3	36.25	36.35	8	3,181	0.25%
2021/05/06	25	37.05	9	37.13	36.15	16	3,145	0.51%
2021/05/05	16	35.08	15	34.96	35.50	1	3,059	0.03%
2021/05/04	4	34.34	38	36.73	34.15	-34	2,993	-1.14%
2021/05/03	17	38.78	17	39.57	37.90	0	2,902	0.00%
2021/04/29	67	38.32	50	38.40	38.75	17	2,757	0.62%
2021/04/28	8	37.14	12	37.28	37.05	-4	2,631	-0.15%
2021/04/27	4.2	38.50	2	38.30	38.00	2.2	2,568	0.09%
2021/04/26	26	38.92	17	39.67	39.00	9	2,484	0.36%
2021/04/23	21	38.39	6	38.26	38.00	15	2,390	0.63%
2021/04/22	43.2	42.09	69	42.31	39.60	-25.8	2,273	-1.13%
2021/04/21	13	37.26	34	38.57	39.75	-21	1,751	-1.20%
2021/04/20	28	37.18	133	38.18	37.60	-105	1,548	-6.78%	大賣/鉅額交易
2021/04/19	1	35.00	95	34.75	35.20	-94	1,260	-7.46%
2021/04/16	90	30.85	259	31.02	32.00	-169	1,161	-14.55%	大賣/鉅額交易
2021/04/15	1	29.25	35	29.65	29.75	-34	972	-3.50%
2021/04/14	10	29.20	15	29.57	28.95	-5	959	-0.52%
2021/04/13	28	29.22	8	29.56	29.00	20	939	2.13%
2021/04/12	29	29.62	22	29.68	29.75	7	908	0.77%
2021/04/09	44	29.80	23	30.25	29.40	21	857	2.45%
2021/04/08	56	30.04	24	30.31	29.85	32	812	3.94%
2021/04/07	94	30.08	94	30.34	30.05	0	745	0.00%
2021/04/06	14	30.05	27	29.95	30.05	-13	659	-1.97%
2021/04/01	5	27.26	10	27.30	27.35	-5	531	-0.94%
2021/03/31	13	27.07	7	27.15	27.15	6	509	1.18%
2021/03/30	18	26.89	0	0.00	26.90	18	504	3.56%
2021/03/29	18	26.96	13	27.06	27.00	5	498	1.00%
2021/03/26	7	26.09	0	0.00	26.10	7	499	1.40%
2021/03/25	52	26.11	0	0.00	26.15	52	512	10.15%
2021/03/23	13	25.83	0	0.00	25.80	13	513	2.53%
2021/03/22	47	25.95	0	0.00	25.85	47	512	9.18%
2021/03/19	52	26.59	2	26.80	25.90	50	517	9.67%
2021/03/18	11	26.37	0	0.00	26.35	11	379	2.90%
2021/03/17	44	26.35	0	0.00	26.35	44	442	9.95%
2021/03/16	7	26.38	0	0.00	26.60	7	479	1.46%
2021/03/15	36	26.37	13	26.53	26.50	23	486	4.73%
2021/03/12	32	26.55	0	0.00	26.70	32	490	6.53%
2021/03/11	52	26.88	0	0.00	26.70	52	522	9.96%
2021/03/10	34	26.66	3	26.98	27.10	31	543	5.70%
2021/03/09	40	26.57	2	26.45	26.80	38	549	6.92%
2021/03/08	3	26.33	0	0.00	26.35	3	547	0.55%
2021/03/05	4	26.70	0	0.00	26.85	4	548	0.73%
2021/03/04	2	27.15	10	27.30	27.05	-8	556	-1.44%
2021/03/03	1	26.80	0	0.00	26.75	1	546	0.18%
2021/03/02	0	0.00	3	27.10	26.90	-3	559	-0.54%
2021/02/25	5	26.61	0	0.00	26.40	5	551	0.91%
2021/02/24	8	26.05	8	26.38	26.70	0	549	0.00%
2021/02/23	6	27.34	0	0.00	27.30	6	540	1.11%
2021/02/22	3	26.40	0	0.00	26.50	3	531	0.56%
2021/02/19	2	25.65	0	0.00	25.85	2	527	0.38%
2021/02/18	1	25.60	0	0.00	25.60	1	524	0.19%
2021/02/05	2	25.45	0	0.00	25.60	2	517	0.39%
2021/02/02	2	25.55	0	0.00	25.65	2	511	0.39%
2021/02/01	5	25.70	4	26.25	26.10	1	511	0.20%
2021/01/29	2	25.63	0	0.00	25.60	2	508	0.39%
2021/01/28	1	25.60	0	0.00	25.60	1	507	0.20%
2021/01/27	0	0.00	1	25.90	25.65	-1	506	-0.20%
2021/01/26	1	25.65	0	0.00	26.00	1	506	0.20%
2021/01/22	1	26.25	0	0.00	26.05	1	503	0.20%
2021/01/20	2	25.50	0	0.00	25.60	2	501	0.40%
2021/01/19	2	25.65	0	0.00	25.60	2	497	0.40%
2021/01/15	4	25.63	0	0.00	25.50	4	496	0.81%
2021/01/13	1	26.35	12	26.32	26.50	-11	485	-2.27%
2021/01/12	5	27.25	0	0.00	26.80	5	483	1.04%
2021/01/11	0	0.00	1	26.95	27.45	-1	479	-0.21%
2021/01/06	1	26.90	2	27.00	26.90	-1	508	-0.20%
2020/12/25	1	28.30	0	0.00	28.20	1	637	0.16%
2020/12/24	0	0.00	6	28.40	28.20	-6	672	-0.89%
2020/12/23	6	28.32	0	0.00	28.45	6	695	0.86%
2020/12/22	4	29.73	0	0.00	28.15	4	720	0.56%
2020/12/21	4	29.93	4	29.65	29.80	0	722	0.00%
2020/12/18	0	0.00	4	28.76	29.00	-4	722	-0.55%
2020/12/17	1	28.50	2	28.70	28.70	-1	738	-0.14%
2020/12/16	1	29.40	0	0.00	29.50	1	755	0.13%
2020/12/15	7	29.76	2	30.93	29.05	5	769	0.65%
2020/12/14	2	30.45	2	30.60	30.35	0	752	0.00%
2020/12/11	7	31.57	4	32.06	30.80	3	734	0.41%
2020/12/10	8	29.53	32	29.61	30.20	-24	669	-3.59%
2020/12/09	2	28.43	8	28.41	28.40	-6	624	-0.96%
2020/12/08	5	28.48	7	28.85	28.35	-2	615	-0.33%
2020/12/07	28	29.22	20	29.34	28.95	8	606	1.32%
2020/12/04	6	27.53	4	27.64	28.20	2	572	0.35%
2020/12/01	1	26.45	1	26.65	26.65	0	536	0.00%
2020/11/30	13	27.10	0	0.00	26.45	13	530	2.45%
2020/11/27	0	0.00	6	26.39	26.40	-6	516	-1.16%
2020/11/26	11	26.81	5	26.70	26.50	6	513	1.17%
2020/11/25	0	0.00	1	26.00	26.00	-1	496	-0.20%
2020/11/11	10	25.80	0	0.00	26.00	10	503	1.99%
2020/10/27	0	0.00	6	25.85	25.65	-6	504	-1.19%
2020/10/26	2	25.30	0	0.00	25.95	2	503	0.40%
2020/10/23	0	0.00	2	25.63	25.65	-2	501	-0.40%
2020/10/22	0	0.00	1	25.20	25.00	-1	503	-0.20%
2020/10/21	0	0.00	1	25.05	25.05	-1	501	-0.20%
2020/10/16	3	25.35	1	25.50	25.40	2	509	0.39%
2020/10/15	1	25.70	1	25.75	25.60	0	516	0.00%
2020/10/13	0	0.00	3	25.82	25.80	-3	498	-0.60%
2020/10/06	2	25.95	0	0.00	25.85	2	428	0.47%
2020/10/05	1	25.75	1	25.95	25.65	0	404	0.00%
2020/09/29	2	25.90	0	0.00	25.90	2	351	0.57%
2020/09/25	0	0.00	1	25.90	25.90	-1	291	-0.34%
2020/09/24	1	25.55	9	25.98	26.00	-8	262	-3.04%
2020/09/22	0	0.00	7	26.15	26.15	-7	217	-3.22%
2020/09/14	2	25.40	2	25.60	25.60	0	139	0.00%
2020/09/09	0	0.00	6	25.61	25.70	-6	139	-4.31%
2020/09/08	3	25.47	0	0.00	25.45	3	138	2.16%
2020/09/04	2	25.50	2	25.73	25.75	0	139	0.00%
2020/08/20	0	0.00	7	25.79	25.75	-7	180	-3.89%
2020/08/19	5	25.30	0	0.00	25.10	5	176	2.83%
2020/08/13	2	25.80	0	0.00	25.90	2	187	1.07%
2020/08/07	8	26.30	0	0.00	26.30	8	203	3.94%
2020/08/03	0	0.00	1	26.25	26.10	-1	213	-0.47%
2020/07/30	1	25.90	0	0.00	25.90	1	221	0.45%
2020/07/24	0	0.00	2	26.20	26.30	-2	236	-0.85%
2020/07/17	1	25.85	6	26.41	25.90	-5	246	-2.03%
2020/07/16	2	26.20	10	26.22	26.25	-8	247	-3.23%
2020/07/15	14	25.76	4	26.03	26.00	10	246	4.06%
2020/07/13	0	0.00	1	27.70	27.25	-1	258	-0.39%
2020/07/02	5	26.90	0	0.00	26.85	5	277	1.80%
2020/06/29	1	26.60	0	0.00	26.60	1	296	0.34%
2020/06/24	3	26.82	5	26.94	26.85	-2	298	-0.67%
2020/06/23	2	27.00	1	27.10	26.85	1	302	0.33%
2020/06/22	1	27.05	0	0.00	27.00	1	313	0.32%
2020/06/18	1	26.85	1	26.95	27.10	0	320	0.00%
2020/06/12	1	26.40	1	26.75	26.80	0	375	0.00%
2020/06/11	5	27.00	4	27.15	26.80	1	388	0.26%
2020/06/09	4	27.03	0	0.00	27.00	4	417	0.96%
2020/06/02	0	0.00	7	26.96	26.95	-7	432	-1.62%
2020/05/29	1	26.05	0	0.00	26.05	1	429	0.23%
2020/05/27	18	26.23	0	0.00	26.40	18	409	4.40%
2020/05/26	20	26.20	0	0.00	26.20	20	410	4.87%
2020/05/25	20	26.00	0	0.00	26.20	20	410	4.87%
2020/05/22	4	25.95	1	25.95	25.95	3	409	0.73%
2020/05/21	20	25.80	1	25.95	25.95	19	406	4.67%
2020/05/20	9	25.50	2	25.90	26.10	7	406	1.72%
2020/05/19	2	25.55	2	25.60	25.60	0	403	0.00%
2020/05/18	10	25.30	10	25.48	25.50	0	402	0.00%
2020/05/15	4	25.35	3	25.50	25.50	1	398	0.25%
2020/05/14	3	25.30	3	25.47	25.50	0	394	0.00%
2020/05/12	1	25.35	0	0.00	25.55	1	391	0.26%
2020/05/08	2	25.50	0	0.00	25.55	2	389	0.51%
2020/05/07	1	25.50	1	25.75	25.75	0	393	0.00%
2020/05/06	1	25.60	0	0.00	25.50	1	396	0.25%
2020/05/04	0	0.00	3	25.70	25.60	-3	404	-0.74%
2020/04/30	0	0.00	5	25.86	25.80	-5	411	-1.22%
2020/04/29	0	0.00	7	25.56	25.60	-7	415	-1.68%
2020/04/28	1	25.50	0	0.00	25.50	1	416	0.24%
2020/04/24	11	25.57	0	0.00	25.50	11	435	2.53%
2020/04/23	17	25.55	16	25.80	25.70	1	438	0.23%
2020/04/22	12	25.50	11	25.75	25.75	1	431	0.23%
2020/04/21	11	25.53	11	25.85	25.80	0	421	0.00%
2020/04/20	4	25.59	1	25.80	25.90	3	421	0.71%
2020/04/17	7	25.79	6	25.89	25.95	1	418	0.24%
2020/04/16	1	25.80	0	0.00	25.95	1	407	0.25%
2020/04/14	0	0.00	3	26.00	26.00	-3	417	-0.72%
2020/04/09	0	0.00	4	26.18	26.05	-4	422	-0.95%
2020/04/06	4	26.01	0	0.00	26.00	4	412	0.97%
2020/04/01	6	26.57	0	0.00	26.40	6	403	1.49%
2020/03/27	0	0.00	1	27.00	26.90	-1	399	-0.25%
2020/03/26	2	26.73	0	0.00	26.70	2	402	0.50%
2020/03/25	0	0.00	2	27.20	27.00	-2	426	-0.47%
2020/03/20	0	0.00	1	27.00	27.00	-1	428	-0.23%
2020/03/19	2	26.50	3	26.53	26.90	-1	432	-0.23%
2020/03/13	1	26.95	8	26.84	27.50	-7	407	-1.72%
2020/03/11	0	0.00	3	28.00	27.95	-3	419	-0.71%
2020/03/10	3	27.60	0	0.00	27.75	3	438	0.68%
2020/02/27	0	0.00	35	28.37	28.45	-35	560	-6.24%
2020/02/24	0	0.00	2	28.10	28.15	-2	607	-0.33%
2020/02/19	0	0.00	3	28.12	28.20	-3	650	-0.46%
2020/02/18	2	28.15	0	0.00	28.10	2	680	0.29%
2020/02/17	2	28.15	0	0.00	28.15	2	718	0.28%
2020/02/14	1	28.15	0	0.00	27.95	1	725	0.14%
2020/02/10	1	27.95	0	0.00	27.95	1	731	0.14%
2020/02/03	0	0.00	2	27.90	27.90	-2	711	-0.28%
2020/01/31	1	27.75	12	27.90	27.95	-11	709	-1.55%
2020/01/20	1	27.95	0	0.00	28.00	1	687	0.15%
2020/01/14	0	0.00	1	28.05	28.00	-1	680	-0.15%
2019/12/30	1	28.10	1	28.20	28.05	0	696	0.00%
2019/12/27	2	28.13	7	28.20	28.20	-5	709	-0.70%
2019/12/26	1	28.25	0	0.00	28.15	1	717	0.14%
2019/12/24	0	0.00	1	28.40	28.40	-1	807	-0.12%
2019/12/23	9	28.53	0	0.00	28.65	9	834	1.08%
2019/12/13	0	0.00	10	28.00	28.20	-10	1,085	-0.92%
2019/12/12	5	28.10	0	0.00	28.05	5	1,096	0.46%
2019/12/09	6	28.05	1	28.00	28.00	5	1,122	0.45%
2019/12/06	2	28.00	0	0.00	28.00	2	1,136	0.18%
2019/12/05	2	28.43	0	0.00	28.45	2	1,134	0.18%
2019/12/04	0	0.00	16	29.00	29.05	-16	1,134	-1.41%
2019/12/03	3	29.10	0	0.00	29.30	3	1,128	0.27%
2019/11/29	1	30.00	2	30.00	30.20	-1	1,082	-0.09%
2019/11/28	2	30.18	0	0.00	30.25	2	1,074	0.19%
2019/11/27	1	30.20	0	0.00	30.30	1	1,074	0.09%
2019/11/26	1	30.40	0	0.00	30.30	1	1,056	0.09%
2019/11/20	1	30.50	0	0.00	30.50	1	1,065	0.09%
2019/11/18	1	30.40	2	30.50	30.50	-1	1,054	-0.09%
2019/11/14	4	30.74	1	30.95	30.50	3	1,021	0.29%
2019/11/13	0	0.00	1	31.50	31.50	-1	991	-0.10%
2019/11/08	0	0.00	10	31.75	31.75	-10	997	-1.00%
2019/11/07	0	0.00	15	31.83	31.90	-15	997	-1.50%
2019/11/06	2	31.83	1	31.80	31.90	1	1,006	0.10%
2019/11/04	4	31.81	0	0.00	31.90	4	1,024	0.39%
2019/11/01	2	31.85	0	0.00	32.00	2	1,030	0.19%
2019/10/30	1	31.85	2	32.00	31.95	-1	1,052	-0.09%
2019/10/28	0	0.00	1	32.00	32.00	-1	1,075	-0.09%
2019/10/25	2	31.95	0	0.00	32.00	2	1,081	0.19%
2019/10/22	2	32.00	0	0.00	32.00	2	1,101	0.18%
2019/10/21	1	32.05	2	32.00	32.05	-1	1,116	-0.09%
2019/10/18	2	32.03	6	32.04	32.00	-4	1,133	-0.35%
2019/10/17	1	31.90	5	32.00	32.05	-4	1,160	-0.34%
2019/10/16	3	31.95	0	0.00	32.00	3	1,163	0.26%
2019/10/15	2	32.03	10	32.10	32.15	-8	1,162	-0.69%
2019/10/14	3	31.98	0	0.00	32.05	3	1,160	0.26%
2019/10/09	1	32.00	0	0.00	32.00	1	1,157	0.09%
2019/10/08	1	32.05	4	32.13	32.20	-3	1,159	-0.26%
2019/10/07	2	31.98	21	32.11	32.00	-19	1,154	-1.65%
2019/10/04	1	32.00	30	32.00	32.00	-29	1,146	-2.53%
2019/10/03	4	31.70	4	32.00	32.05	0	1,125	0.00%
2019/10/02	10	32.33	0	0.00	32.20	10	1,112	0.90%
2019/10/01	6	32.05	18	32.46	32.50	-12	1,102	-1.09%
2019/09/27	1	33.80	54	33.44	33.50	-53	1,023	-5.18%
2019/09/26	8	34.68	88.5	34.55	34.10	-80.5	1,013	-7.95%
2019/09/25	3	35.28	30	35.50	35.25	-27	988	-2.73%
2019/09/24	1	35.30	15	35.53	35.50	-14	959	-1.46%
2019/09/23	1	35.45	0	0.00	35.40	1	926	0.11%
2019/09/20	7	35.51	0	0.00	35.50	7	917	0.76%
2019/09/19	0	0.00	0.1	36.60	36.10	-0.1	715	-0.02%
2019/09/18	5	36.03	2	35.90	36.00	3	690	0.43%
2019/09/17	0	0.00	12	36.13	36.20	-12	671	-1.79%
2019/09/16	2	36.20	3	36.10	36.20	-1	654	-0.15%
2019/09/12	1	36.10	4	36.21	36.10	-3	635	-0.47%
2019/09/11	0	0.00	1	36.25	36.25	-1	619	-0.16%
2019/09/10	2	36.08	2.3	36.24	36.25	-0.3	597	-0.04%
2019/09/09	0	0.00	4	35.85	36.00	-4	580	-0.69%
2019/09/06	0	0.00	6	35.50	35.30	-6	561	-1.07%
2019/09/04	0	0.00	4	34.93	34.80	-4	537	-0.74%
2019/09/03	1	34.60	3	34.75	34.60	-2	529	-0.38%
2019/09/02	1	34.35	0	0.00	34.55	1	527	0.19%
2019/08/30	5	34.43	0	0.00	34.50	5	523	0.96%
2019/08/27	10	35.05	0	0.00	34.80	10	503	1.99%
2019/08/26	1	33.90	7	34.41	34.85	-6	483	-1.24%
2019/08/23	1	34.00	0	0.00	34.05	1	451	0.22%
2019/08/22	1	34.00	20	34.05	34.05	-19	445	-4.27%
2019/08/20	4	34.10	3	34.10	34.00	1	449	0.22%
2019/08/19	1	34.40	0	0.00	34.45	1	443	0.23%
2019/08/15	1	34.50	0	0.00	34.50	1	441	0.23%
2019/08/13	0.2	34.85	20	34.70	34.70	-19.8	434	-4.55%
2019/08/12	0	0.00	6	34.80	34.75	-6	432	-1.39%
2019/08/07	0	0.00	12	34.76	34.75	-12	421	-2.85%
2019/08/06	2	34.43	0	0.00	34.65	2	419	0.48%
2019/08/02	0	0.00	11	34.57	34.70	-11	400	-2.75%
2019/08/01	1	34.55	0	0.00	34.80	1	389	0.26%
2019/07/31	0	0.00	2	35.00	34.95	-2	379	-0.53%
2019/07/29	3	34.95	0.6	34.90	34.95	2.4	350	0.70%
2019/07/26	5	34.80	3	34.80	34.85	2	346	0.58%
2019/07/25	0	0.00	3	34.70	34.70	-3	340	-0.88%
2019/07/24	0	0.00	7	34.62	34.60	-7	340	-2.06%
2019/07/23	5	34.50	8	34.50	34.50	-3	329	-0.91%
2019/07/22	3	34.15	32	34.10	34.10	-29	314	-9.23%
2019/07/19	35	35.89	0	0.00	35.65	35	301	11.59%
2019/07/18	12	36.00	13	36.29	36.05	-1	273	-0.37%
2019/07/17	22	35.78	0	0.00	35.80	22	268	8.20%
2019/07/04	0	0.00	2	35.50	35.60	-2	338	-0.59%
2019/07/03	0	0.00	24	35.28	35.55	-24	347	-6.90%
2019/07/02	4	35.08	20	35.10	35.15	-16	360	-4.44%
2019/07/01	4	35.18	2	35.25	35.20	2	363	0.55%
2019/06/28	1	35.30	0	0.00	35.25	1	370	0.27%
2019/06/27	3	35.48	0	0.00	35.40	3	391	0.77%
2019/06/25	1	35.70	0	0.00	35.70	1	402	0.25%
2019/06/24	1	35.70	7	35.70	35.75	-6	412	-1.45%
2019/06/21	1	35.70	2	35.70	35.75	-1	419	-0.24%
2019/06/18	0	0.00	0.5	35.80	35.70	-0.5	469	-0.10%
2019/06/17	8	35.90	6	35.77	35.85	2	491	0.40%
2019/06/14	1	35.75	0	0.00	35.75	1	502	0.20%
2019/06/12	0	0.00	1	35.35	35.50	-1	512	-0.20%
2019/06/11	0	0.00	1	35.45	35.50	-1	517	-0.19%
2019/06/04	1	35.15	0	0.00	35.15	1	556	0.18%
2019/06/03	0.1	35.35	0	0.00	35.30	0.1	559	0.03%
2019/05/30	0	0.00	1	35.75	35.25	-1	567	-0.18%
2019/05/29	0	0.00	2	35.80	35.65	-2	576	-0.35%
2019/05/28	1	36.80	4	35.53	36.80	-3	578	-0.52%
2019/05/23	0	0.00	1	35.00	35.00	-1	602	-0.17%
2019/05/21	1	34.60	0	0.00	34.70	1	612	0.16%
2019/05/17	0	0.00	2	34.80	34.80	-2	711	-0.28%
2019/05/15	1	34.50	1	34.80	34.80	0	748	0.00%
2019/05/14	1	34.50	0	0.00	34.80	1	773	0.13%
2019/05/10	2	34.70	0	0.00	34.85	2	835	0.24%
2019/05/09	3	34.78	1	34.95	34.80	2	839	0.24%
2019/05/08	1	34.85	0	0.00	35.00	1	839	0.12%
2019/05/06	20	35.10	57	35.21	35.15	-37	863	-4.29%
2019/05/03	0	0.00	5	35.10	35.10	-5	868	-0.58%
2019/05/02	0	0.00	10	34.90	34.90	-10	882	-1.13%
2019/04/30	15	34.59	0	0.00	34.75	15	892	1.68%
2019/04/29	1	34.65	0	0.00	34.75	1	900	0.11%
2019/04/26	6	34.73	0	0.00	34.65	6	907	0.66%
2019/04/23	1	34.80	5	35.10	35.00	-4	940	-0.43%
2019/04/22	0	0.00	6	35.00	35.00	-6	952	-0.63%
2019/04/19	0	0.00	10	35.03	35.00	-10	980	-1.02%
2019/04/18	3	34.77	27	34.97	35.00	-24	1,046	-2.29%
2019/04/17	3	34.85	15	35.03	35.00	-12	1,045	-1.15%
2019/04/16	2	34.73	5	35.00	34.95	-3	1,045	-0.29%
2019/04/15	45	34.82	15	35.29	35.00	30	1,037	2.89%
2019/04/12	3	34.58	1	34.90	35.00	2	1,030	0.19%
2019/04/11	71	34.61	0	0.00	34.55	71	1,022	6.94%
2019/04/10	8	34.85	8	34.90	34.85	0	1,010	0.00%
2019/04/09	7	35.04	0	0.00	35.00	7	1,003	0.70%
2019/04/08	72	35.57	1	35.55	35.20	71	997	7.12%
2019/04/03	0	0.00	3	35.67	35.80	-3	1,004	-0.30%
2019/04/02	0	0.00	1	35.55	35.75	-1	1,022	-0.10%
2019/04/01	1	35.95	3	36.05	35.95	-2	1,022	-0.20%
2019/03/28	1	35.10	2	35.38	35.35	-1	1,022	-0.10%
2019/03/27	4	35.50	5	35.55	35.45	-1	1,034	-0.10%
2019/03/25	7	34.80	13	34.88	34.70	-6	1,044	-0.57%
2019/03/22	11	35.53	0	0.00	35.40	11	1,030	1.07%
2019/03/21	12	35.76	15	35.87	35.55	-3	1,017	-0.29%
2019/03/20	0	0.00	31	35.16	35.40	-31	1,008	-3.07%
2019/03/19	0	0.00	56	34.90	34.80	-56	1,052	-5.32%
2019/03/18	21	34.20	11	34.48	34.50	10	1,108	0.90%
2019/03/15	3	34.13	2	34.18	34.25	1	1,170	0.09%
2019/03/14	41	34.13	1	34.20	34.30	40	1,222	3.27%
2019/03/13	54	34.30	1	34.50	34.20	53	1,287	4.12%
2019/03/12	4	34.88	0	0.00	34.85	4	1,305	0.31%
2019/03/11	3	34.97	0	0.00	34.90	3	1,317	0.23%
2019/03/08	9	34.42	7	34.81	35.00	2	1,351	0.15%
2019/03/07	2.3	35.10	0	0.00	35.00	2.3	1,452	0.16%
2019/03/06	1	35.25	0	0.00	35.15	1	1,480	0.07%
2019/03/05	1	35.50	0	0.00	35.35	1	1,487	0.07%
2019/03/04	0	0.00	3	35.83	35.45	-3	1,501	-0.20%
2019/02/27	16	34.89	31	35.70	36.00	-15	1,509	-0.99%
2019/02/26	8	34.98	0	0.00	34.95	8	1,504	0.53%
2019/02/25	5	35.01	0	0.00	35.05	5	1,515	0.33%
2019/02/22	25	35.10	14	35.41	35.00	11	1,525	0.72%
2019/02/21	3.3	35.67	2	35.65	35.65	1.3	1,514	0.08%
2019/02/20	0	0.00	13	35.92	35.85	-13	1,523	-0.85%
2019/02/19	5	35.72	11	35.75	35.70	-6	1,545	-0.39%
2019/02/18	40	36.23	4	35.65	35.65	36	1,544	2.33%
2019/02/15	4	37.75	0	0.00	37.65	4	1,529	0.26%
2019/02/14	17	38.07	7	37.90	37.80	10	1,532	0.65%
2019/02/13	1	37.80	2	37.80	37.80	-1	1,518	-0.07%
2019/02/12	1	37.50	4	37.54	37.75	-3	1,510	-0.20%
2019/02/11	4	37.38	17	37.03	37.20	-13	1,500	-0.87%
2019/01/30	6	36.01	0	0.00	36.00	6	1,482	0.40%
2019/01/29	2	35.73	0	0.00	35.80	2	1,483	0.13%
2019/01/28	1	35.90	6	35.93	36.00	-5	1,489	-0.34%
2019/01/25	11	36.13	1	36.35	36.00	10	1,508	0.66%
2019/01/24	0	0.00	4	36.48	36.55	-4	1,503	-0.27%
2019/01/23	9	36.23	8	36.11	36.10	1	1,505	0.07%
2019/01/22	1	36.20	2	36.45	36.35	-1	1,510	-0.07%
2019/01/21	2	36.38	17	36.50	36.60	-15	1,530	-0.98%
2019/01/18	1	36.15	8	36.17	36.20	-7	1,538	-0.46%
2019/01/17	14	36.50	29	36.21	36.00	-15	1,585	-0.95%
2019/01/16	1	35.60	17	36.19	36.25	-16	1,615	-0.99%
2019/01/15	8	35.98	18	36.15	36.05	-10	1,612	-0.62%
2019/01/14	1	35.80	22	35.94	35.95	-21	1,650	-1.27%
2019/01/11	3	36.08	12	36.25	36.25	-9	1,682	-0.53%
2019/01/10	8	36.11	52	35.84	36.20	-44	1,684	-2.61%
2019/01/08	2	34.50	7	34.68	34.60	-5	1,644	-0.30%
2019/01/07	1	33.70	1	34.00	33.95	0	1,662	0.00%
2019/01/04	0	0.00	1	33.65	33.95	-1	1,699	-0.06%
2019/01/03	1	33.75	2	33.75	33.75	-1	1,796	-0.06%
2019/01/02	0	0.00	5	33.80	33.95	-5	1,832	-0.27%
2018/12/27	2	33.65	0	0.00	33.60	2	1,961	0.10%
2018/12/26	9	33.57	0	0.00	33.40	9	2,021	0.45%
2018/12/25	2	34.03	2	35.00	34.00	0	2,157	0.00%
2018/12/24	5	34.20	0	0.00	34.05	5	2,348	0.21%
2018/12/22	1	34.85	5	35.10	34.75	-4	2,463	-0.16%
2018/12/21	5	34.15	18	34.52	34.75	-13	2,642	-0.49%
2018/12/19	1	34.00	0	0.00	34.05	1	3,212	0.03%
2018/12/18	1	34.05	2	34.08	34.00	-1	3,310	-0.03%
2018/12/17	3	34.20	0	0.00	34.05	3	3,375	0.09%
2018/12/11	0	0.00	155	34.53	34.35	-155	3,507	-4.42%	大賣/鉅額交易
2018/12/10	1	34.05	10	34.49	34.35	-9	3,444	-0.26%
2018/12/07	6	34.10	1	34.50	34.05	5	3,378	0.15%
2018/12/06	7	34.07	2	34.00	34.00	5	3,336	0.15%
2018/12/05	1	34.10	2	34.60	34.50	-1	3,276	-0.03%
2018/12/04	4	33.85	4	34.31	34.50	0	3,254	0.00%
2018/12/03	19	34.50	14	35.14	34.10	5	3,253	0.15%
2018/11/30	11	35.46	16	35.55	35.25	-5	3,213	-0.16%
2018/11/29	6	35.43	11	36.03	35.35	-5	3,108	-0.16%
2018/11/28	1	34.90	1	35.25	35.25	0	3,079	0.00%
2018/11/26	6	33.99	1	34.20	34.65	5	3,063	0.16%
2018/11/23	5	34.45	0	0.00	34.05	5	3,047	0.16%
2018/11/22	3	34.80	1	35.35	34.50	2	3,043	0.07%
2018/11/21	17	35.69	4	35.65	35.65	13	3,030	0.43%
2018/11/20	0	0.00	6	36.38	36.30	-6	3,014	-0.20%
2018/11/19	25	36.08	5	36.21	36.00	20	2,999	0.67%
2018/11/16	5	36.30	20	36.10	36.05	-15	2,992	-0.50%
2018/11/15	15	35.63	13	36.05	35.60	2	2,970	0.07%
2018/11/14	7	35.61	27.6	35.71	35.70	-20.6	2,963	-0.70%
2018/11/13	1	33.60	2	33.70	34.25	-1	2,909	-0.03%
2018/11/12	3	34.50	0	0.00	34.25	3	2,908	0.10%
2018/11/09	7	34.46	25	34.67	34.50	-18	2,909	-0.62%
2018/11/08	14	34.21	12	34.68	34.00	2	2,935	0.07%
2018/11/07	1	33.35	1	33.65	34.40	0	2,980	0.00%
2018/11/06	20	33.30	0	0.00	33.25	20	2,982	0.67%
2018/11/05	11	33.45	0	0.00	33.30	11	2,990	0.37%
2018/11/02	12	33.58	4	33.84	33.45	8	2,998	0.27%
2018/11/01	2	33.33	6	33.49	33.40	-4	3,014	-0.13%
2018/10/31	1	33.25	0	0.00	33.20	1	3,056	0.03%
2018/10/30	3	33.00	15	33.25	33.00	-12	3,098	-0.39%
2018/10/29	4	33.04	5	33.05	33.00	-1	3,128	-0.03%
2018/10/26	17	33.10	0	0.00	33.05	17	3,102	0.55%
2018/10/25	8	33.04	14	33.38	33.45	-6	3,093	-0.19%
2018/10/24	10	33.77	4	33.54	33.25	6	3,062	0.20%
2018/10/23	22	35.10	5	34.99	35.15	17	3,078	0.55%
2018/10/22	3	35.83	6	35.83	35.55	-3	3,062	-0.10%
2018/10/19	15	35.45	40	35.23	35.55	-25	3,017	-0.83%
2018/10/18	5	34.77	12	35.02	35.05	-7	2,972	-0.24%
2018/10/17	8	34.64	5	34.80	34.10	3	2,941	0.10%
2018/10/16	1	34.60	1	35.00	34.85	0	2,922	0.00%
2018/10/15	3	34.92	2	35.13	34.40	1	2,912	0.03%
2018/10/12	3	34.50	6	34.83	34.90	-3	2,882	-0.10%
2018/10/11	17	33.11	20	33.24	33.50	-3	2,844	-0.11%
2018/10/09	6	34.55	5	35.01	34.35	1	2,764	0.04%
2018/10/08	5	34.84	4	35.06	34.75	1	2,725	0.04%
2018/10/05	11	35.18	23	35.03	34.85	-12	2,691	-0.45%
2018/10/04	8	36.93	8	36.92	36.55	0	2,598	0.00%
2018/10/03	54	37.79	30	37.82	36.50	24	2,534	0.95%
2018/10/02	66	38.65	78	38.77	39.15	-12	2,377	-0.50%
2018/10/01	25	37.88	44	37.79	37.30	-19	2,165	-0.88%
2018/09/28	32.3	37.54	74.2	37.71	37.20	-41.9	2,046	-2.05%
2018/09/27	326	35.51	421.8	36.13	37.00	-95.8	1,859	-5.15%	大買/大賣/
2018/09/26	8	40.76	12	39.68	38.55	-4	1,330	-0.30%
2018/09/25	34	40.62	22	39.93	40.75	12	1,256	0.95%
2018/09/21	26	36.60	26	37.04	38.00	0	1,151	0.00%
2018/09/20	55	37.51	34	37.38	36.50	21	1,072	1.96%
2018/09/19	26	35.77	21	35.32	36.20	5	955	0.52%
2018/09/18	7	33.87	13	33.97	33.95	-6	890	-0.67%
2018/09/17	2	33.15	0	0.00	33.10	2	885	0.23%
2018/09/13	2	33.20	2	33.10	33.10	0	894	0.00%
2018/09/12	0	0.00	2	33.43	33.70	-2	889	-0.22%
2018/09/10	2	33.13	0	0.00	33.10	2	899	0.22%
2018/09/07	0	0.00	22	33.60	34.00	-22	903	-2.43%
2018/09/04	1	33.05	0	0.00	33.00	1	968	0.10%
2018/08/31	2	33.08	0	0.00	33.05	2	1,010	0.20%
2018/08/30	1	33.10	0	0.00	33.00	1	1,038	0.10%
2018/08/29	5	33.09	0	0.00	33.05	5	1,085	0.46%
2018/08/28	12	33.34	6	33.86	33.15	6	1,253	0.48%
2018/08/27	2	33.15	0	0.00	33.10	2	1,300	0.15%
2018/08/24	2	33.23	1	33.50	33.25	1	1,388	0.07%
2018/08/23	4	33.88	0	0.00	33.60	4	1,389	0.29%
2018/08/22	2	33.83	14	34.29	33.40	-12	1,388	-0.86%
2018/08/21	4	33.20	1	33.55	33.05	3	1,379	0.22%
2018/08/20	10	33.80	14	34.08	33.50	-4	1,365	-0.29%
2018/08/17	6	34.23	12	35.16	34.35	-6	1,355	-0.44%
2018/08/16	2	34.75	5	34.90	34.80	-3	1,341	-0.22%
2018/08/15	5	35.63	24	35.76	35.20	-19	1,332	-1.43%
2018/08/14	25	35.01	67	33.99	35.05	-42	1,291	-3.25%
2018/08/13	2	34.05	9	34.21	33.80	-7	1,230	-0.57%
2018/08/10	3	34.40	3	34.53	33.90	0	1,224	0.00%
2018/08/09	4	34.61	2	34.43	34.00	2	1,214	0.16%
2018/08/08	12	34.78	14	35.22	34.65	-2	1,205	-0.17%
2018/08/07	38	35.19	17	35.16	34.60	21	1,165	1.80%
2018/08/06	44	35.94	10	37.14	38.55	34	1,131	3.01%
2018/08/03	9	34.66	7	35.18	35.05	2	1,083	0.18%
2018/08/01	0	0.00	1	32.60	32.70	-1	1,039	-0.10%
2018/07/31	5	32.80	7	32.47	32.50	-2	1,026	-0.19%
2018/07/30	70	32.16	82	32.37	32.40	-12	1,005	-1.19%
2018/07/25	3	30.35	0	0.00	30.60	3	945	0.32%
2018/07/24	1	30.15	1	30.45	30.45	0	944	0.00%
2018/07/20	5	30.54	3	30.78	30.85	2	949	0.21%
2018/07/17	2	31.20	8	31.37	30.90	-6	999	-0.60%
2018/07/12	1	30.15	0	0.00	30.20	1	993	0.10%
2018/07/10	6	30.54	2	30.63	30.20	4	1,000	0.40%
2018/07/09	0	0.00	1	30.40	30.45	-1	1,003	-0.10%
2018/07/06	1	30.10	1	30.40	30.05	0	1,002	0.00%
2018/07/05	1	30.10	0	0.00	30.10	1	1,005	0.10%
2018/07/04	0	0.00	6	30.44	30.10	-6	1,008	-0.60%
2018/07/03	5	30.18	11	30.48	30.15	-6	1,015	-0.59%
2018/07/02	4	30.14	5	30.62	30.20	-1	1,019	-0.10%
2018/06/29	2	30.15	0	0.00	30.15	2	1,027	0.19%
2018/06/28	5	30.15	6	30.18	30.15	-1	1,030	-0.10%
2018/06/27	5	30.20	0	0.00	30.40	5	1,029	0.49%
2018/06/26	1	29.90	8	30.96	30.65	-7	1,024	-0.68%
2018/06/25	1	30.10	1	30.60	30.05	0	1,009	0.00%
2018/06/22	4	30.25	1	30.50	30.15	3	991	0.30%
2018/06/21	0	0.00	2	30.70	30.60	-2	993	-0.20%
2018/06/20	18	30.73	4	30.81	30.25	14	995	1.41%
2018/06/19	1	31.60	1	32.10	31.75	0	978	0.00%
2018/06/15	0	0.00	1	31.80	31.75	-1	963	-0.10%
2018/06/14	2	31.55	6	32.33	31.20	-4	948	-0.42%
2018/06/13	5	32.19	3	32.00	31.20	2	927	0.22%
2018/06/12	4	29.81	4	30.44	31.90	0	889	0.00%
2018/06/11	2	30.53	1	31.40	30.50	1	871	0.11%
2018/06/08	13	30.80	8	30.96	30.55	5	855	0.58%
2018/06/07	5	31.40	1	32.00	31.40	4	819	0.49%
2018/06/06	5	31.85	9	31.96	31.45	-4	794	-0.50%
2018/06/05	24	31.43	21	32.26	31.70	3	752	0.40%
2018/06/04	10	30.40	1	30.45	30.45	9	585	1.54%
2018/06/01	6	27.53	68	26.64	27.70	-62	540	-11.48%
2018/05/31	2	25.20	5	25.35	25.20	-3	456	-0.66%
2018/05/30	0	0.00	40	25.00	25.00	-40	483	-8.27%
2018/05/25	0	0.00	2	25.25	25.05	-2	610	-0.33%
2018/05/24	0	0.00	8	25.13	25.00	-8	612	-1.31%
2018/05/23	10	24.83	0	0.00	24.90	10	628	1.59%
2018/05/22	5	25.05	0	0.00	25.20	5	632	0.79%
2018/05/21	11	25.12	0	0.00	25.40	11	665	1.65%
2018/05/18	61	25.20	2	25.35	25.20	59	663	8.89%
2018/05/17	0	0.00	2	25.00	24.80	-2	652	-0.31%
2018/05/16	0	0.00	6	24.97	24.90	-6	655	-0.92%
2018/05/14	4	24.35	0	0.00	24.20	4	668	0.60%
2018/05/11	6	25.15	0	0.00	25.10	6	656	0.91%
2018/05/10	0	0.00	7	24.93	24.90	-7	653	-1.07%
2018/05/09	0	0.00	7	24.70	24.75	-7	647	-1.08%
2018/05/07	0	0.00	19	24.41	24.45	-19	660	-2.88%
2018/05/04	0	0.00	1	24.15	24.10	-1	659	-0.15%
2018/05/02	10	24.20	0	0.00	24.35	10	675	1.48%
2018/04/30	5	24.20	0	0.00	24.20	5	686	0.73%
2018/04/26	2	23.65	2	24.25	23.65	0	699	0.00%
2018/04/25	7	23.87	5	24.40	24.20	2	704	0.28%
2018/04/24	19	24.36	0	0.00	24.20	19	710	2.67%
2018/04/23	0	0.00	22	24.96	25.35	-22	701	-3.14%
2018/04/20	18	24.18	0	0.00	24.20	18	680	2.65%
2018/04/19	5	24.48	39	24.73	24.40	-34	702	-4.84%
2018/04/18	6	24.05	0	0.00	24.05	6	750	0.80%
2018/04/17	15	24.16	0	0.00	24.00	15	827	1.81%
2018/04/16	17	24.43	21	24.74	24.40	-4	858	-0.47%
2018/04/12	0	0.00	3	25.30	25.05	-3	1,243	-0.24%
2018/04/11	0	0.00	41	25.20	25.00	-41	1,273	-3.22%
2018/04/10	6	24.74	5	25.15	24.70	1	1,268	0.08%
2018/04/09	10	24.80	0	0.00	24.90	10	1,276	0.78%
2018/04/03	5	24.10	7	24.42	24.60	-2	1,312	-0.15%
2018/03/31	15	24.43	5	24.62	24.25	10	1,308	0.76%
2018/03/30	17	24.09	3	24.35	24.05	14	1,322	1.06%
2018/03/27	0	0.00	5	23.90	23.85	-5	1,390	-0.36%
2018/03/26	24	23.64	0	0.00	23.45	24	1,406	1.71%
2018/03/23	6	23.99	0	0.00	23.95	6	1,406	0.43%
2018/03/22	7	24.47	0	0.00	24.50	7	1,410	0.50%
2018/03/21	9	24.46	0	0.00	24.55	9	1,424	0.63%
2018/03/20	4	24.48	0	0.00	24.60	4	1,528	0.26%
2018/03/16	2	24.70	0	0.00	24.80	2	1,565	0.13%
2018/03/15	11	24.81	0	0.00	24.80	11	1,564	0.70%
2018/03/14	1	24.65	40	24.75	24.55	-39	1,561	-2.50%
2018/03/13	13	24.28	0	0.00	24.40	13	1,561	0.83%
2018/03/12	12	24.34	2	24.70	24.55	10	1,565	0.64%
2018/03/09	11	24.59	3	24.80	24.35	8	1,575	0.51%
2018/03/08	2	25.28	2	25.10	25.05	0	1,578	0.00%
2018/03/07	0	0.00	1	25.00	24.90	-1	1,575	-0.06%
2018/03/06	0	0.00	1	24.75	24.75	-1	1,572	-0.06%
2018/03/05	0	0.00	2	25.10	25.10	-2	1,565	-0.13%
2018/03/02	6	25.18	1	25.05	24.80	5	1,537	0.33%
2018/03/01	12	24.33	81	24.98	25.90	-69	1,489	-4.63%
2018/02/27	12	23.86	0	0.00	23.80	12	1,403	0.86%
2018/02/26	22	24.22	25	24.30	24.10	-3	1,400	-0.21%
2018/02/23	2	24.15	66	24.18	23.95	-64	1,395	-4.59%
2018/02/22	6	23.71	12	23.91	23.60	-6	1,379	-0.44%
2018/02/21	4	23.79	35	24.00	23.75	-31	1,372	-2.26%
2018/02/12	1	22.50	5	22.60	22.55	-4	1,334	-0.30%
2018/02/09	4	21.98	0	0.00	22.35	4	1,332	0.30%
2018/02/08	7	22.16	12	22.75	22.65	-5	1,333	-0.38%
2018/02/07	5	22.57	8	22.74	22.15	-3	1,331	-0.23%
2018/02/06	19	22.08	0	0.00	22.05	19	1,337	1.42%
2018/02/05	67	22.57	1	22.70	22.65	66	1,319	5.00%
2018/02/02	19	23.10	10	23.25	23.05	9	1,311	0.69%
2018/02/01	0	0.00	5	23.30	23.20	-5	1,313	-0.38%
2018/01/31	38	22.91	5	23.25	23.20	33	1,315	2.51%
2018/01/30	18	23.52	0	0.00	23.35	18	1,303	1.38%
2018/01/29	5	23.60	0	0.00	23.50	5	1,301	0.38%
2018/01/26	11	23.49	3	23.43	23.60	8	1,303	0.61%
2018/01/25	9	23.83	0	0.00	23.65	9	1,334	0.67%
2018/01/24	2	23.50	0	0.00	23.45	2	1,330	0.15%
2018/01/22	5	23.66	0	0.00	23.50	5	1,318	0.38%
2018/01/19	2	23.90	0	0.00	23.90	2	1,316	0.15%
2018/01/18	5	24.04	4	24.00	23.95	1	1,314	0.08%
2018/01/17	1	24.75	0	0.00	24.30	1	1,317	0.08%
2018/01/16	10	24.65	4	24.81	24.60	6	1,330	0.45%
2018/01/15	1	25.50	10	24.65	24.65	-9	1,348	-0.67%
2018/01/12	22	26.08	8	26.29	25.20	14	1,364	1.03%
2018/01/11	12	26.05	17	25.98	25.35	-5	1,345	-0.37%
2018/01/10	2	24.80	7	24.98	24.70	-5	1,284	-0.39%
2018/01/09	86	26.11	84	26.16	24.80	2	1,261	0.16%
2018/01/08	65	25.43	103	25.55	26.30	-38	1,070	-3.55%	大賣/
2018/01/05	21	24.00	49	24.04	23.95	-28	889	-3.15%
2018/01/04	11	23.31	0	0.00	23.40	11	871	1.26%
2018/01/03	13	23.52	0	0.00	23.40	13	894	1.45%
2018/01/02	11	23.85	19	24.32	23.75	-8	903	-0.89%