新光鋼 (2031)-新光-台中券商分點個股進出

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

新光鋼

(2031)

可現股當沖

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

立即追蹤
本地時間:13:30

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

新光鋼 (2031)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1.2	59.65	0	0.00	59.50	1.2	2,969	0.04%
2024/04/18	3	60.33	0	0.00	60.20	3	2,951	0.10%
2024/04/16	0	0.00	1.2	58.73	58.40	-1.2	2,947	-0.04%
2024/04/15	4	60.53	2	60.20	60.00	2	2,937	0.07%
2024/04/12	3.1	60.51	0	60.80	60.10	3.1	2,946	0.11%
2024/04/11	0.2	61.20	1	61.20	61.00	-0.8	2,953	-0.03%
2024/04/10	7.1	62.89	9	63.77	61.70	-1.9	2,937	-0.07%
2024/04/09	6.1	64.48	14	64.49	64.40	-7.9	2,904	-0.27%
2024/04/08	0	61.96	0	61.90	61.80	0	2,827	0.00%
2024/04/03	14.4	63.38	12	62.83	61.60	2.4	2,821	0.09%
2024/04/02	10	61.60	0	0.00	61.10	10	2,828	0.35%
2024/04/01	0	0.00	1	61.70	61.20	-1	2,879	-0.03%
2024/03/29	4	61.50	10	61.52	61.50	-6	2,917	-0.21%
2024/03/28	10	62.70	0	0.00	62.10	10	3,061	0.33%
2024/03/27	5	63.30	2	62.80	62.90	3	3,124	0.10%
2024/03/26	0	63.30	1	63.00	62.60	-1	3,272	-0.03%
2024/03/25	12	62.87	0	0.00	63.00	12	3,412	0.35%
2024/03/22	1	64.40	2	63.55	63.90	-1	3,691	-0.03%
2024/03/21	4	63.00	6.4	63.68	63.10	-2.4	4,125	-0.06%
2024/03/20	45	62.68	15	62.10	61.90	30	4,344	0.69%
2024/03/19	9	64.77	4	64.73	64.60	5	4,273	0.12%
2024/03/18	4.1	63.35	13	64.51	63.00	-8.9	4,223	-0.21%
2024/03/15	4	61.15	6	62.18	62.30	-2	4,150	-0.05%
2024/03/14	3	60.27	1	60.30	60.10	2	4,101	0.05%
2024/03/13	7	60.23	0	61.40	60.10	7	4,100	0.17%
2024/03/12	10.2	60.85	0	0.00	61.00	10.2	4,081	0.25%
2024/03/11	13	60.34	1	60.50	60.10	12	4,060	0.30%
2024/03/08	8.2	61.88	10	62.28	61.20	-1.9	4,041	-0.05%
2024/03/07	7	64.37	22	65.22	64.50	-15	4,007	-0.37%
2024/03/06	2	65.40	1	65.50	65.40	1	3,983	0.03%
2024/03/05	3	65.73	6	65.70	66.00	-3	3,952	-0.08%
2024/03/04	7.1	67.56	22.1	66.44	66.20	-15	3,929	-0.38%
2024/03/01	30	66.49	3	66.43	66.80	27	3,824	0.71%
2024/02/29	5.3	65.82	16.6	64.69	66.80	-11.4	3,755	-0.30%
2024/02/27	6	64.98	8	64.78	64.80	-2	3,652	-0.05%
2024/02/26	15	65.52	18	65.40	65.60	-3	3,587	-0.08%
2024/02/23	17	62.67	6	63.45	62.80	11	3,454	0.32%
2024/02/22	2	59.80	10	60.28	60.50	-8	3,367	-0.24%
2024/02/21	11.1	59.42	7	60.41	59.30	4.1	3,339	0.12%
2024/02/20	1.5	61.10	3	60.90	61.00	-1.5	3,290	-0.05%
2024/02/19	12	61.25	20.8	61.16	61.80	-8.8	3,280	-0.27%
2024/02/16	1.3	59.24	4	59.63	59.80	-2.8	3,237	-0.08%
2024/02/15	2	58.30	2.1	58.31	58.60	-0.1	3,198	0.00%
2024/02/05	0.3	57.20	4.2	57.45	57.50	-3.9	3,175	-0.12%
2024/02/02	3	56.83	4.2	56.81	56.70	-1.2	3,154	-0.04%
2024/02/01	0	0.00	5	56.18	56.10	-5	3,146	-0.16%
2024/01/31	1	56.60	1	56.00	55.80	0	3,152	0.00%
2024/01/30	0	56.20	0	0.00	56.00	0	3,143	0.00%
2024/01/29	0	56.00	3	55.80	56.30	-3	3,128	-0.10%
2024/01/25	0	0.00	1	55.70	55.90	-1	3,107	-0.03%
2024/01/24	4	55.73	4.1	55.98	55.40	-0.1	3,099	0.00%
2024/01/23	0	0.00	6	55.30	55.20	-6	3,085	-0.19%
2024/01/22	1	53.90	0	0.00	53.90	1	3,065	0.03%
2024/01/19	1	53.60	0.5	53.60	53.50	0.5	3,054	0.02%
2024/01/18	0.3	53.47	0	0.00	53.40	0.3	3,046	0.01%
2024/01/17	10.2	53.94	3	55.00	53.40	7.2	3,042	0.24%
2024/01/16	1.2	54.25	0	0.00	54.80	1.2	3,003	0.04%
2024/01/15	1	54.90	0.8	55.35	55.40	0.2	2,992	0.01%
2024/01/12	2	54.50	1	54.70	54.70	1	2,989	0.03%
2024/01/11	8.3	54.29	0	0.00	54.50	8.3	2,987	0.28%
2024/01/10	2	54.80	3	54.53	54.40	-1	3,017	-0.03%
2024/01/09	7	55.57	6	55.47	55.40	1	3,004	0.03%
2024/01/08	3.1	56.65	3	57.30	56.60	0.1	2,987	0.00%
2024/01/05	3	56.93	1.5	57.40	57.50	1.5	2,971	0.05%
2024/01/04	11	56.33	0	0.00	56.60	11	2,934	0.38%
2024/01/03	1.3	56.70	23.3	56.53	56.40	-22	2,933	-0.75%
2024/01/02	13.1	57.61	0	0.00	57.30	13.1	2,907	0.45%
2023/12/29	8.8	57.80	1.3	57.82	57.70	7.5	2,891	0.26%
2023/12/28	5.8	59.00	10.3	58.71	58.20	-4.4	2,881	-0.15%
2023/12/27	5.4	60.72	18	60.58	60.60	-12.7	2,802	-0.45%
2023/12/26	6	61.06	5.2	60.72	60.30	0.8	2,746	0.03%
2023/12/25	27.1	62.46	48.6	61.75	60.50	-21.6	2,710	-0.80%
2023/12/22	25.7	60.85	15.2	61.03	60.60	10.5	2,552	0.41%
2023/12/21	33.2	60.97	48	61.38	61.70	-14.8	2,485	-0.60%
2023/12/20	30.1	59.55	53.1	59.51	60.10	-23	2,332	-0.98%
2023/12/19	56.2	59.49	157	59.54	60.10	-100.8	2,165	-4.66%	大賣/
2023/12/18	126.2	57.49	111	57.18	58.00	15.2	1,870	0.81%	大買/大賣/
2023/12/15	44.2	55.04	117	55.84	56.40	-72.8	1,433	-5.08%	大賣/
2023/12/14	1	51.60	23	51.40	51.30	-22	1,169	-1.88%
2023/12/13	3	51.47	0	51.60	51.40	3	1,188	0.25%
2023/12/12	2	51.30	0	0.00	51.30	2	1,207	0.17%
2023/12/11	0	0.00	1	51.10	51.50	-1	1,211	-0.08%
2023/12/08	6	50.98	1.3	50.98	51.00	4.7	1,210	0.39%
2023/12/07	2	52.00	7	51.81	51.70	-5	1,191	-0.42%
2023/12/06	6	51.58	3	51.67	51.70	3	1,169	0.26%
2023/12/05	51.1	51.33	14	51.40	51.50	37.1	1,153	3.22%
2023/12/04	1	51.80	3	51.67	51.80	-2	1,156	-0.17%
2023/12/01	2	50.30	0	0.00	50.20	2	1,117	0.18%
2023/11/30	1	49.90	0	0.00	49.90	1	1,112	0.09%
2023/11/29	15.2	49.90	5	49.82	49.85	10.2	1,133	0.90%
2023/11/28	0	0.00	10	49.14	49.15	-10	1,111	-0.90%
2023/11/27	2	48.70	0	0.00	48.35	2	1,108	0.18%
2023/11/24	1	48.75	0.4	48.80	48.75	0.6	1,113	0.05%
2023/11/23	10	48.90	0	0.00	48.90	10	1,122	0.89%
2023/11/22	38	49.58	0	0.00	49.10	38	1,126	3.37%
2023/11/21	68	49.23	3	49.25	49.35	65	1,117	5.82%
2023/11/20	1	48.40	1	48.65	48.60	0	1,099	0.00%
2023/11/17	1	48.20	0	0.00	48.20	1	1,093	0.09%
2023/11/16	5	48.50	2.1	48.47	48.30	2.9	1,119	0.26%
2023/11/15	4	47.73	21.2	47.72	47.90	-17.2	1,111	-1.55%
2023/11/14	4.1	46.45	1	46.50	46.55	3.1	1,107	0.28%
2023/11/13	5.1	46.98	1	47.60	46.80	4.1	1,125	0.36%
2023/11/10	1	47.80	1	48.00	47.75	0	1,144	0.00%
2023/11/09	2	47.95	7	47.89	47.95	-5	1,162	-0.43%
2023/11/08	4	46.65	5	47.00	47.00	-1	1,164	-0.09%
2023/11/07	1	47.05	0	46.85	46.90	1	1,188	0.08%
2023/11/06	1	47.50	2	47.30	47.35	-1	1,209	-0.08%
2023/11/02	0	0.00	7	46.50	46.50	-7	1,303	-0.54%
2023/11/01	8	46.37	0	0.00	46.35	8	1,365	0.59%
2023/10/30	2	47.45	0.1	47.49	47.40	1.9	1,604	0.12%
2023/10/27	0	0.00	1	47.10	47.10	-1	1,669	-0.06%
2023/10/25	0	0.00	2	46.85	47.00	-2	1,776	-0.11%
2023/10/24	2.1	46.06	2	45.90	46.15	0.1	1,821	0.01%
2023/10/23	0	0.00	8	46.39	46.30	-8	1,846	-0.43%
2023/10/20	7	46.36	5	46.80	46.85	2	1,854	0.11%
2023/10/19	0	0.00	5	48.10	47.30	-5	1,868	-0.27%
2023/10/18	3	47.17	0	0.00	48.20	3	1,870	0.16%
2023/10/17	4	47.38	0	0.00	47.30	4	1,861	0.21%
2023/10/16	3	47.75	10	47.76	47.90	-7	1,879	-0.37%
2023/10/13	9	47.17	3	47.23	47.40	6	1,890	0.32%
2023/10/12	6	46.00	0	0.00	46.80	6	1,908	0.31%
2023/10/11	4	46.06	1	46.35	46.10	3	1,913	0.16%
2023/10/06	0	0.00	2	46.75	46.80	-2	1,912	-0.11%
2023/10/05	1	45.90	0	0.00	45.95	1	1,916	0.05%
2023/10/04	2	45.80	0	0.00	45.75	2	1,930	0.10%
2023/10/03	3	46.43	0	0.00	46.40	3	1,925	0.16%
2023/10/02	2	46.40	0	46.45	46.70	2	1,949	0.10%
2023/09/28	3.1	47.08	0.2	47.30	46.75	2.9	1,964	0.15%
2023/09/27	5.1	47.45	2	47.80	47.45	3.1	1,973	0.15%
2023/09/26	5	48.30	0	0.00	48.00	5	1,980	0.25%
2023/09/25	1	48.75	5	48.65	48.80	-4	1,981	-0.20%
2023/09/22	2	49.30	0	0.00	49.30	2	1,989	0.10%
2023/09/21	6	49.10	1	49.15	49.20	5	2,008	0.25%
2023/09/20	2	49.75	2	50.60	50.00	0	2,000	0.00%
2023/09/18	12	50.53	9.1	50.04	49.95	2.9	2,002	0.15%
2023/09/15	7	49.38	5	49.00	49.50	2	1,982	0.10%
2023/09/13	2.1	47.60	0	0.00	47.70	2.1	1,995	0.10%
2023/09/08	10	47.85	0	0.00	47.75	10	2,067	0.48%
2023/09/07	3.2	48.21	6	47.90	47.85	-2.8	2,138	-0.13%
2023/09/06	1	49.10	0	49.35	49.35	1	2,150	0.05%
2023/09/05	14.1	49.30	11	49.00	49.00	3.1	2,181	0.14%
2023/09/04	0	49.40	3.2	49.23	49.35	-3.2	2,181	-0.14%
2023/09/01	9	47.35	7	47.46	47.45	2	2,174	0.09%
2023/08/31	0	46.95	3	46.73	46.85	-3	2,176	-0.14%
2023/08/30	3	46.08	0	0.00	46.25	3	2,213	0.14%
2023/08/29	21	45.75	15	46.05	46.15	6	2,258	0.27%
2023/08/28	0	45.30	9	45.60	45.60	-9	2,260	-0.40%
2023/08/25	2	45.62	23.3	45.62	45.40	-21.3	2,257	-0.94%
2023/08/24	10	45.60	0	0.00	45.30	10	2,316	0.43%
2023/08/23	1	45.45	17	45.59	45.60	-16	2,313	-0.69%
2023/08/22	34.1	45.62	5	45.34	45.30	29.1	2,338	1.24%
2023/08/21	13	46.21	0	0.00	46.15	13	2,365	0.55%
2023/08/18	3	47.07	2.3	47.43	46.80	0.7	2,396	0.03%
2023/08/17	3	46.98	6.3	47.40	47.00	-3.3	2,523	-0.13%
2023/08/16	8.6	47.25	8	47.21	47.05	0.6	2,653	0.02%
2023/08/15	6	49.03	1	49.35	48.70	5	2,802	0.18%
2023/08/14	3.1	48.01	0	0.00	47.85	3.1	2,807	0.11%
2023/08/11	5.4	49.84	7	49.87	49.55	-1.6	2,793	-0.06%
2023/08/10	2.2	50.89	1	50.90	50.60	1.2	2,767	0.04%
2023/08/09	0.7	50.87	2.6	50.54	51.00	-1.9	2,751	-0.07%
2023/08/08	12.2	51.92	7	51.96	51.90	5.2	2,717	0.19%
2023/08/07	9	50.68	49	51.61	51.80	-40	2,700	-1.48%
2023/08/04	31	52.09	13.2	52.21	52.00	17.8	2,689	0.66%
2023/08/02	10	51.01	25	50.99	50.60	-15	2,621	-0.57%
2023/08/01	2	49.65	14.6	49.55	50.00	-12.6	2,511	-0.50%
2023/07/31	2	48.65	61.2	48.64	48.65	-59.2	2,473	-2.39%
2023/07/28	9.1	48.04	13	48.01	47.85	-3.9	2,428	-0.16%
2023/07/27	1.8	47.53	5	47.47	47.40	-3.2	2,412	-0.13%
2023/07/26	0	0.00	16	46.85	46.80	-16	2,434	-0.66%
2023/07/25	1	46.05	1	46.55	46.00	0	2,462	0.00%
2023/07/24	1	45.95	5	46.34	45.90	-4	2,543	-0.16%
2023/07/21	0.5	45.60	0	0.00	45.75	0.5	2,584	0.02%
2023/07/20	0	45.95	12	45.51	45.95	-12	2,801	-0.43%
2023/07/19	2	44.83	28	45.01	44.65	-26	3,110	-0.84%
2023/07/18	30	44.02	31	44.25	44.25	-1	3,547	-0.03%
2023/07/17	2	44.43	54	44.37	44.85	-52	3,713	-1.40%
2023/07/14	0	0.00	29	43.49	43.10	-29	3,698	-0.78%
2023/07/13	10	43.00	11	43.20	42.75	-1	3,727	-0.03%
2023/07/12	2	43.10	3	43.45	43.15	-1	3,768	-0.03%
2023/07/11	25	43.18	21	43.50	43.25	4	3,773	0.11%
2023/07/10	15	43.73	0	0.00	43.70	15	3,759	0.40%
2023/07/07	52	43.90	22	44.13	43.95	30	3,764	0.80%
2023/07/06	24	45.12	14	45.23	45.00	10	3,756	0.27%
2023/07/05	18	46.67	2	47.00	46.50	16	3,749	0.43%
2023/07/04	1	46.90	0	0.00	46.90	1	3,755	0.03%
2023/07/03	0	0.00	1	46.90	46.75	-1	3,751	-0.03%
2023/06/30	5.4	46.40	0	0.00	46.30	5.4	3,769	0.14%
2023/06/29	11	46.69	1	46.80	46.60	10	3,772	0.27%
2023/06/28	7	46.24	0	0.00	46.20	7	3,778	0.19%
2023/06/27	0	0.00	1	46.20	46.30	-1	3,799	-0.03%
2023/06/26	13	46.43	5	46.55	46.55	8	3,809	0.21%
2023/06/21	29	46.83	12	47.11	47.15	17	3,824	0.44%
2023/06/20	40	46.96	10	47.50	47.30	30	3,886	0.77%
2023/06/16	2	47.33	6	47.23	47.55	-4	3,975	-0.10%
2023/06/15	4	46.61	5	47.10	47.10	-1	3,978	-0.03%
2023/06/14	52	46.64	52	46.71	46.65	0	4,045	0.00%
2023/06/13	68.2	46.67	50	46.67	46.70	18.2	4,041	0.45%
2023/06/12	33	47.65	3	47.70	47.70	30	4,001	0.75%
2023/06/09	46	48.00	20	48.45	48.20	26	4,013	0.65%
2023/06/08	6	49.02	8	49.41	48.80	-2	3,977	-0.05%
2023/06/07	1	48.75	6	49.07	49.05	-5	3,985	-0.13%
2023/06/06	0	0.00	5	48.52	48.55	-5	3,975	-0.13%
2023/06/05	3	48.97	26.1	48.43	48.20	-23.1	3,966	-0.58%
2023/06/02	40	47.55	0	0.00	47.70	40	3,930	1.02%
2023/06/01	0	0.00	13	48.28	48.30	-13	3,893	-0.33%
2023/05/31	3	48.08	1	47.95	47.90	2	3,891	0.05%
2023/05/30	43	47.61	23	47.62	47.60	20	3,932	0.51%
2023/05/29	2	48.90	1.1	48.94	48.80	0.9	3,909	0.02%
2023/05/26	1	50.30	8.4	49.13	48.90	-7.4	3,918	-0.19%
2023/05/25	2	50.20	5	49.69	50.10	-3	3,906	-0.08%
2023/05/24	4	49.11	12.5	49.53	49.70	-8.5	3,873	-0.22%
2023/05/23	6	49.20	77.1	48.08	49.50	-71.1	3,834	-1.85%
2023/05/22	79.1	46.77	23	46.58	47.20	56.1	3,703	1.51%
2023/05/19	11.4	49.03	49.4	49.39	49.75	-38	3,560	-1.07%
2023/05/18	4.4	46.53	10	46.84	46.60	-5.6	3,388	-0.17%
2023/05/17	8	45.93	1	46.00	46.10	7	3,375	0.21%
2023/05/16	6	45.47	2	45.50	45.50	4	3,378	0.12%
2023/05/15	2	44.65	12	44.85	44.90	-10	3,405	-0.29%
2023/05/12	3	45.90	0.5	45.98	45.10	2.5	3,431	0.07%
2023/05/11	3	45.90	0.5	45.98	45.90	2.5	3,428	0.07%
2023/05/10	1.2	46.86	23	46.67	47.05	-21.8	3,417	-0.64%
2023/05/09	26	45.13	8.3	44.84	44.75	17.7	3,377	0.53%
2023/05/08	3	46.82	0	0.00	46.40	3	3,357	0.09%
2023/05/05	5	47.41	1	47.20	47.05	4	3,362	0.12%
2023/05/04	11	46.85	1	46.80	46.70	10	3,347	0.30%
2023/05/03	12	47.21	1	47.00	47.20	11	3,391	0.32%
2023/05/02	12.1	47.11	3	47.65	47.45	9.1	3,457	0.26%
2023/04/28	8	49.18	6	48.97	48.85	2	3,432	0.06%
2023/04/27	12	49.46	24.3	48.87	49.65	-12.3	3,416	-0.36%
2023/04/26	13	47.69	13.3	48.17	47.95	-0.3	3,343	-0.01%
2023/04/25	22.2	49.26	34.1	50.04	48.20	-11.9	3,305	-0.36%
2023/04/24	65.1	51.11	30	51.60	49.80	35.1	3,135	1.12%
2023/04/21	74.1	52.35	83.4	52.35	53.60	-9.3	2,823	-0.33%
2023/04/20	39	49.45	58.1	49.20	48.80	-19.1	2,378	-0.80%
2023/04/19	5	46.82	5	46.63	46.35	0	2,220	0.00%
2023/04/18	9	47.29	16.1	47.51	47.20	-7.1	2,214	-0.32%
2023/04/17	6.4	46.89	18.1	46.60	47.00	-11.6	2,185	-0.53%
2023/04/14	1	44.80	4	44.88	44.70	-3	2,142	-0.14%
2023/04/13	2	45.65	1	45.60	45.40	1	2,143	0.05%
2023/04/12	14	45.51	0	0.00	45.60	14	2,162	0.65%
2023/04/11	5.1	45.29	0	0.00	44.95	5.1	2,188	0.23%
2023/04/10	1.1	46.65	30	45.84	45.75	-28.9	2,190	-1.32%
2023/04/07	9.1	46.61	1	47.40	46.55	8.1	2,195	0.37%
2023/04/06	0	47.82	2	47.80	47.75	-2	2,206	-0.09%
2023/03/31	5	47.90	3	48.03	47.95	2	2,282	0.09%
2023/03/30	0.1	47.20	0	0.00	47.50	0.1	2,418	0.00%
2023/03/29	2.1	47.52	5	47.51	47.65	-2.9	2,498	-0.12%
2023/03/28	2	46.75	17	46.81	47.00	-15	2,514	-0.60%
2023/03/27	0.5	47.58	12	47.66	47.50	-11.5	2,528	-0.45%
2023/03/24	14.2	47.92	3	48.00	48.00	11.2	2,580	0.44%
2023/03/23	1.2	48.55	10	48.25	48.00	-8.8	2,648	-0.33%
2023/03/22	5	47.58	2	47.68	47.70	3	2,646	0.11%
2023/03/21	7	47.14	2	47.53	47.50	5	2,725	0.18%
2023/03/20	14	45.88	2	46.00	46.00	12	2,664	0.45%
2023/03/17	5.4	43.91	11	45.31	45.70	-5.6	2,651	-0.21%
2023/03/16	14.1	43.89	0	0.00	43.60	14.1	2,569	0.55%
2023/03/15	10	45.19	1	44.95	44.75	9	2,572	0.35%
2023/03/14	6	45.41	3.1	45.92	45.70	2.9	2,564	0.11%
2023/03/13	1	45.70	12	45.45	45.50	-11	2,555	-0.43%
2023/03/10	9	45.28	35	45.08	45.15	-26	2,546	-1.02%
2023/03/09	9.1	44.79	3	45.03	44.90	6.1	2,542	0.24%
2023/03/07	1	45.75	0	0.00	45.75	1	2,547	0.04%
2023/03/06	1	45.70	6.1	45.83	45.75	-5	2,544	-0.20%
2023/03/03	4	45.22	0	0.00	45.15	4	2,549	0.16%
2023/03/02	0	0.00	28	44.30	45.25	-28	2,549	-1.10%
2023/03/01	40	43.04	3	43.08	43.30	37	2,504	1.48%
2023/02/24	0	44.95	9	44.67	44.70	-9	2,470	-0.36%
2023/02/23	1	44.85	55	44.57	44.75	-54	2,465	-2.19%
2023/02/22	43.1	44.25	79	44.07	44.25	-35.9	2,466	-1.46%
2023/02/21	3	45.37	0	0.00	45.45	3	2,456	0.12%
2023/02/20	5	45.18	3.1	45.32	45.55	1.9	2,505	0.08%
2023/02/17	6	45.14	0	0.00	45.15	6	2,609	0.23%
2023/02/16	4	45.39	0	0.00	45.35	4	2,625	0.15%
2023/02/15	4	45.05	0	0.00	44.90	4	2,634	0.15%
2023/02/14	16	44.90	5	45.10	45.15	11	2,627	0.42%
2023/02/13	10.5	44.50	0	0.00	44.55	10.5	2,638	0.40%
2023/02/10	17	45.40	27	45.05	45.00	-10	2,609	-0.38%
2023/02/09	10	46.15	2	45.95	45.90	8	2,581	0.31%
2023/02/08	0.1	47.00	2	47.20	46.75	-1.9	2,559	-0.07%
2023/02/07	1	46.70	1	46.70	47.05	0	2,548	0.00%
2023/02/06	5	47.62	0	0.00	46.90	5	2,534	0.20%
2023/02/03	2	47.60	5	47.39	47.60	-3	2,504	-0.12%
2023/02/02	2	47.50	0	0.00	47.45	2	2,481	0.08%
2023/02/01	7	48.09	6	47.72	47.90	1	2,475	0.04%
2023/01/31	9	48.51	52	48.62	48.40	-43	2,415	-1.78%
2023/01/30	0	46.45	6.1	46.22	46.60	-6.1	2,314	-0.26%
2023/01/17	67	45.02	3.4	44.88	45.30	63.6	2,270	2.80%
2023/01/16	2	44.57	2	44.15	44.15	0	2,237	0.00%
2023/01/13	5	44.93	5	44.62	44.70	0	2,224	0.00%
2023/01/12	6.2	44.81	18	44.70	44.85	-11.8	2,243	-0.53%
2023/01/11	6	43.78	9	44.13	43.80	-3	2,195	-0.14%
2023/01/10	1	43.65	13	43.77	43.50	-12	2,173	-0.55%
2023/01/09	33	43.00	10	43.01	43.80	23	2,168	1.06%
2023/01/06	6	43.15	1	43.35	42.95	5	2,146	0.23%
2023/01/05	1	43.60	2	43.88	43.60	-1	2,150	-0.05%
2023/01/04	2	43.70	2	44.05	43.50	0	2,150	0.00%
2023/01/03	8	43.20	8	43.19	43.40	0	2,142	0.00%
2022/12/30	6	42.63	3	42.68	42.90	3	2,126	0.14%
2022/12/29	26	42.41	3	42.73	42.00	23	2,104	1.09%
2022/12/28	2	43.08	4	43.59	43.50	-2	2,077	-0.10%
2022/12/27	6	43.52	0.1	43.39	43.30	5.9	2,072	0.29%
2022/12/26	7	43.36	2.1	43.75	43.80	4.9	2,068	0.24%
2022/12/23	26.3	44.32	29	43.99	44.00	-2.7	2,043	-0.13%
2022/12/22	29.2	43.15	40.2	43.67	44.25	-11	1,970	-0.56%
2022/12/21	5	42.12	14.1	42.33	41.55	-9.1	1,821	-0.50%
2022/12/20	7	41.09	6	41.36	40.35	1	1,741	0.06%
2022/12/19	7	41.66	8	41.64	41.70	-1	1,730	-0.06%
2022/12/16	12	42.25	18	42.04	42.00	-6	1,698	-0.35%
2022/12/15	22	41.93	89	41.89	42.10	-67	1,633	-4.10%
2022/12/14	100	40.93	35	41.02	40.50	65	1,535	4.23%
2022/12/13	47	41.45	167.2	41.94	41.70	-120.2	1,483	-8.10%	大賣/鉅額交易
2022/12/12	2	39.05	0	0.00	39.05	2	1,359	0.15%
2022/12/09	0	0.00	6	38.97	39.25	-6	1,357	-0.44%
2022/12/08	1.1	37.68	2	38.18	38.25	-0.9	1,353	-0.07%
2022/12/07	24	38.70	15	38.88	37.85	9	1,363	0.66%
2022/12/06	10.1	38.88	10	39.08	38.75	0.1	1,348	0.01%
2022/12/05	2	39.30	27.2	38.92	39.30	-25.2	1,372	-1.84%
2022/12/02	24.1	38.27	0	0.00	38.25	24.1	1,426	1.69%
2022/12/01	0	0.00	16	38.38	38.50	-16	1,522	-1.05%
2022/11/30	2	38.00	0	0.00	37.95	2	1,509	0.13%
2022/11/29	1	37.65	0	0.00	37.70	1	1,505	0.07%
2022/11/28	1	36.90	0	0.00	37.15	1	1,505	0.07%
2022/11/25	1	38.15	4	37.74	37.25	-3	1,502	-0.20%
2022/11/24	2.2	37.57	8	37.30	37.25	-5.8	1,482	-0.39%
2022/11/23	10	37.15	11	37.00	37.00	-1	1,473	-0.07%
2022/11/22	0	0.00	2	38.10	37.35	-2	1,476	-0.14%
2022/11/21	4	37.71	7	37.34	37.80	-3	1,476	-0.20%
2022/11/18	12	37.23	27	37.51	37.70	-15	1,482	-1.01%
2022/11/17	8	36.90	8	37.19	37.40	0	1,480	0.00%
2022/11/16	24	37.57	11	38.20	37.35	13	1,476	0.88%
2022/11/15	18.2	37.16	11	36.68	37.50	7.2	1,428	0.50%
2022/11/14	1	35.00	0.1	35.30	35.20	0.9	1,319	0.07%
2022/11/11	3	34.65	1	34.40	34.05	2	1,302	0.15%
2022/11/10	2	34.38	0	0.00	34.40	2	1,308	0.15%
2022/11/09	72	35.25	61	35.00	35.00	11	1,337	0.82%
2022/11/08	7.1	35.60	14	35.85	35.75	-6.9	1,401	-0.49%
2022/11/07	2	35.60	0	0.00	35.70	2	1,487	0.13%
2022/11/03	1	34.25	0	0.00	34.50	1	1,509	0.07%
2022/11/02	0	0.00	1	34.50	34.60	-1	1,518	-0.07%
2022/11/01	0	0.00	4	34.35	34.35	-4	1,534	-0.26%
2022/10/31	0.2	34.30	0	0.00	34.20	0.2	1,550	0.01%
2022/10/28	15.1	34.62	15	34.15	34.15	0.1	1,581	0.01%
2022/10/27	0	0.00	1	35.45	35.30	-1	1,609	-0.06%
2022/10/25	7	35.50	9	35.65	35.60	-2	1,831	-0.11%
2022/10/24	1	36.00	2	36.03	36.00	-1	1,838	-0.05%
2022/10/21	5	35.50	7	35.71	35.70	-2	1,834	-0.11%
2022/10/20	0	0.00	2	35.70	36.00	-2	1,839	-0.11%
2022/10/19	2	35.45	2	35.20	35.20	0	1,805	0.00%
2022/10/18	0	0.00	1	34.50	35.15	-1	1,805	-0.06%
2022/10/17	5	33.25	6	34.11	34.40	-1	1,812	-0.06%
2022/10/14	12	34.38	0	0.00	34.50	12	1,817	0.66%
2022/10/13	2.3	34.82	0	0.00	33.20	2.3	1,846	0.12%
2022/10/11	0	34.76	0	0.00	34.80	0	1,885	0.00%
2022/10/07	0	0.00	1	34.95	34.90	-1	1,881	-0.05%
2022/10/05	0.2	34.75	2	34.90	35.05	-1.8	1,912	-0.09%
2022/10/04	0	0.00	1	34.25	34.30	-1	1,933	-0.05%
2022/10/03	6	33.14	6	33.31	33.30	0	1,919	0.00%
2022/09/28	0	33.90	2	34.08	34.05	-2	1,965	-0.10%
2022/09/26	2	34.60	17	34.44	34.45	-15	2,027	-0.74%
2022/09/23	1	37.25	1.1	37.43	36.90	-0.1	2,042	0.00%
2022/09/21	0	0.00	1	37.60	37.15	-1	2,072	-0.05%
2022/09/20	5.1	37.60	0	0.00	37.60	5.1	2,091	0.24%
2022/09/19	2	38.85	0	0.00	38.40	2	2,096	0.10%
2022/09/16	5	38.60	0	0.00	38.85	5	2,104	0.24%
2022/09/15	3	39.23	1	39.10	39.15	2	2,134	0.09%
2022/09/14	3	38.68	5	38.98	39.35	-2	2,165	-0.09%
2022/09/13	2	39.75	7	39.81	39.80	-5	2,205	-0.23%
2022/09/12	11	39.10	22	39.12	39.80	-11	2,259	-0.49%
2022/09/08	51.1	38.12	41	38.17	38.80	10.1	2,242	0.45%
2022/09/07	72.1	37.50	69	37.68	36.30	3.1	2,193	0.14%
2022/09/06	1	36.20	1	35.70	35.70	0	2,111	0.00%
2022/09/05	0	0.00	1	36.45	36.20	-1	2,131	-0.05%
2022/09/02	22	37.04	50	36.96	36.90	-28	2,156	-1.30%
2022/09/01	1	37.35	0	0.00	37.40	1	2,177	0.05%
2022/08/31	0	0.00	1	38.00	38.20	-1	2,193	-0.05%
2022/08/30	0	0.00	1	37.75	37.95	-1	2,203	-0.05%
2022/08/29	4	37.45	4	37.53	37.60	0	2,222	0.00%
2022/08/26	3	38.73	0	0.00	38.90	3	2,222	0.13%
2022/08/25	18	38.69	10	38.65	38.65	8	2,230	0.36%
2022/08/24	3	39.55	12	39.05	39.05	-9	2,223	-0.40%
2022/08/23	2	38.00	1	38.10	37.95	1	2,223	0.04%
2022/08/22	11	38.51	1	38.65	38.55	10	2,251	0.44%
2022/08/19	9.1	39.10	8	39.32	39.30	1.1	2,266	0.05%
2022/08/18	5	39.50	13	39.38	39.65	-8	2,281	-0.35%
2022/08/17	46	39.83	24	39.58	39.25	22	2,296	0.96%
2022/08/16	35	39.56	54	39.45	39.30	-19	2,309	-0.82%
2022/08/15	27.4	39.60	28.1	39.06	40.00	-0.7	2,319	-0.03%
2022/08/12	60.1	38.05	62.1	38.02	38.20	-2	2,268	-0.09%
2022/08/11	0	0.00	4	36.80	36.80	-4	2,251	-0.18%
2022/08/10	1	35.90	21	35.89	36.00	-20	2,304	-0.87%
2022/08/08	2	34.40	0	0.00	35.45	2	2,421	0.08%
2022/08/04	0.2	34.65	4	34.61	34.60	-3.8	2,699	-0.14%
2022/08/03	58	35.73	40	35.45	35.20	18	2,871	0.63%
2022/08/02	54.1	36.48	52	36.49	36.55	2.1	2,922	0.07%
2022/08/01	45	37.70	22	37.37	37.85	23	2,926	0.79%
2022/07/29	5	34.98	0	0.00	35.20	5	2,869	0.17%
2022/07/28	9	35.03	0	0.00	34.85	9	2,938	0.31%
2022/07/27	19	34.88	8	35.05	35.05	11	3,030	0.36%
2022/07/26	3	35.28	1	35.20	35.20	2	3,052	0.07%
2022/07/25	0	0.00	1	35.40	35.95	-1	3,074	-0.03%
2022/07/22	0	0.00	15	35.70	35.70	-15	3,111	-0.48%
2022/07/21	43	35.38	27	35.56	35.70	16	3,169	0.50%
2022/07/20	35	35.98	12	36.01	36.00	23	3,284	0.70%
2022/07/19	2	35.98	3	35.92	36.15	-1	3,335	-0.03%
2022/07/18	1	34.95	5	34.60	35.00	-4	3,363	-0.12%
2022/07/15	7	33.91	1	34.20	34.05	6	3,411	0.18%
2022/07/12	17.3	33.76	6	33.69	32.90	11.3	3,854	0.29%
2022/07/11	6	34.76	7	34.77	34.95	-1	4,111	-0.03%
2022/07/08	6	35.12	0	0.00	35.00	6	4,425	0.14%
2022/07/07	7	33.70	10	34.33	34.40	-3	4,531	-0.07%
2022/07/06	11	34.35	6	34.13	34.10	5	4,607	0.11%
2022/07/05	11.1	38.58	21	39.01	39.30	-9.9	4,714	-0.21%
2022/07/04	2	38.55	1	38.50	38.45	1	4,741	0.02%
2022/07/01	22.1	39.04	23	37.93	37.85	-0.9	4,928	-0.02%
2022/06/30	14	39.69	2	39.70	39.65	12	5,169	0.23%
2022/06/29	0	0.00	10	41.05	41.05	-10	5,248	-0.19%
2022/06/28	13	41.20	12	41.17	41.15	1	5,341	0.02%
2022/06/27	3	41.45	2	41.20	41.90	1	5,411	0.02%
2022/06/24	7	40.07	7	40.33	40.55	0	5,472	0.00%
2022/06/23	6.1	40.35	7	40.29	40.20	-0.9	5,563	-0.02%
2022/06/22	46	41.05	92	40.54	40.60	-46	5,704	-0.81%
2022/06/21	15.1	42.06	25	42.04	42.35	-9.9	5,876	-0.17%
2022/06/20	21	43.43	39	41.82	41.50	-18	5,941	-0.30%
2022/06/17	8	44.15	10	44.33	44.15	-2	5,929	-0.03%
2022/06/16	36.2	46.01	15	45.00	45.00	21.2	5,954	0.36%
2022/06/15	12	47.03	0	0.00	46.55	12	5,954	0.20%
2022/06/14	12.3	46.49	11	46.75	46.85	1.3	6,001	0.02%
2022/06/13	10	47.67	3.5	48.01	47.25	6.5	6,048	0.11%
2022/06/10	34	48.98	30.5	48.88	48.80	3.5	6,117	0.06%
2022/06/09	21	49.83	17	49.85	49.85	4	6,213	0.06%
2022/06/07	6	50.82	1	50.70	50.70	5	6,319	0.08%
2022/06/06	2	50.13	2	49.95	50.30	0	6,345	0.00%
2022/06/02	10	49.67	6	49.63	49.65	4	6,427	0.06%
2022/06/01	0	0.00	7	50.20	50.20	-7	6,485	-0.11%
2022/05/31	9	49.60	7	49.91	49.90	2	6,505	0.03%
2022/05/30	15.1	50.47	4.2	50.11	50.20	10.9	6,532	0.17%
2022/05/27	1	49.75	5.1	49.65	49.70	-4.1	6,570	-0.06%
2022/05/26	22	48.82	2	48.83	48.75	20	6,797	0.29%
2022/05/25	17	47.80	15.2	48.04	48.55	1.8	6,898	0.03%
2022/05/24	7	48.41	27.1	48.16	48.15	-20.1	6,930	-0.29%
2022/05/23	2.1	49.19	4	49.02	48.95	-1.9	6,917	-0.03%
2022/05/20	9	48.92	23	48.90	48.65	-14	6,929	-0.20%
2022/05/19	26	48.03	3	48.33	48.30	23	7,060	0.33%
2022/05/18	25	48.97	26	49.78	50.00	-1	7,041	-0.01%
2022/05/17	6	48.94	2	49.03	48.95	4	6,988	0.06%
2022/05/16	31	49.18	12	49.49	48.90	19	6,957	0.27%
2022/05/13	29.2	49.59	17.8	49.95	49.70	11.4	6,918	0.17%
2022/05/12	17.3	50.44	17	50.84	50.00	0.3	6,906	0.00%
2022/05/11	56.3	54.00	13	53.86	52.40	43.3	6,732	0.64%
2022/05/10	6	57.13	6	57.07	57.10	0	6,590	0.00%
2022/05/09	2	58.55	18	58.30	58.00	-16	6,529	-0.24%
2022/05/06	31	60.53	4.6	60.79	60.40	26.4	6,495	0.41%
2022/05/05	3	61.97	1	61.90	62.40	2	6,448	0.03%
2022/05/04	22	62.42	5	62.12	62.00	17	6,383	0.27%
2022/05/03	7	63.52	5	63.34	63.50	2	6,305	0.03%
2022/04/29	7	64.53	4	64.40	64.40	3	6,295	0.05%
2022/04/28	7	65.34	16	65.07	64.20	-9	6,285	-0.14%
2022/04/27	17	64.41	8	64.65	65.00	9	6,252	0.14%
2022/04/26	24	65.33	24	64.74	65.10	0	6,193	0.00%
2022/04/25	12	66.55	4.5	67.55	66.10	7.5	6,069	0.12%
2022/04/22	40	70.03	51.4	69.40	69.40	-11.4	5,992	-0.19%
2022/04/21	17	70.22	18	70.08	69.50	-1	5,952	-0.02%
2022/04/20	26	70.06	19	70.56	71.40	7	5,912	0.12%
2022/04/19	14.1	72.73	5.2	72.60	72.40	8.8	5,733	0.15%
2022/04/18	22.1	73.75	5.1	74.00	72.90	17	5,664	0.30%
2022/04/15	40.1	75.75	59.6	76.34	75.50	-19.5	5,535	-0.35%
2022/04/14	38.1	73.82	78.6	74.08	74.80	-40.5	5,271	-0.77%
2022/04/13	20	71.78	14.4	71.99	71.20	5.6	4,961	0.11%
2022/04/12	6.1	70.50	13.5	70.32	70.70	-7.4	4,847	-0.15%
2022/04/11	20.2	71.16	15.2	71.22	69.80	5	4,768	0.10%
2022/04/08	21.1	68.76	20.1	69.19	69.20	1	4,625	0.02%
2022/04/07	41.5	70.05	33.2	69.57	67.90	8.4	4,547	0.18%
2022/04/06	63.7	71.26	61.6	71.27	70.80	2.1	4,326	0.05%
2022/04/01	20.3	68.73	26	69.19	69.50	-5.7	4,057	-0.14%
2022/03/31	23.2	67.90	15	68.07	67.80	8.2	3,960	0.21%
2022/03/30	14.1	65.82	23	67.24	67.40	-9	3,881	-0.23%
2022/03/29	9.3	66.76	5.1	66.80	66.00	4.2	3,843	0.11%
2022/03/28	5.3	66.63	18	66.95	67.90	-12.7	3,778	-0.34%
2022/03/25	53.2	66.21	45	67.60	68.00	8.2	3,716	0.22%
2022/03/24	71.1	66.64	70	66.23	66.00	1.1	3,626	0.03%
2022/03/23	13	65.12	11.5	65.35	65.30	1.5	3,518	0.04%
2022/03/22	6	63.77	9	64.01	64.10	-3	3,412	-0.09%
2022/03/21	3	64.10	13.1	63.46	63.30	-10.1	3,357	-0.30%
2022/03/18	7	62.09	3	62.50	62.00	4	3,338	0.12%
2022/03/17	23	61.97	18	62.54	62.40	5	3,326	0.15%
2022/03/16	12	62.80	6	62.60	62.30	6	3,272	0.18%
2022/03/15	32	64.07	30.4	64.65	64.20	1.6	3,223	0.05%
2022/03/14	3.1	65.76	9	65.51	66.20	-5.9	3,167	-0.19%
2022/03/11	5.1	63.20	30	63.57	63.80	-24.9	3,076	-0.81%
2022/03/10	1	62.29	4.1	62.27	62.70	-3.1	3,000	-0.10%
2022/03/09	3	60.07	6	60.35	61.70	-3	2,973	-0.10%
2022/03/08	25.2	61.73	29	60.43	59.50	-3.8	2,944	-0.13%
2022/03/07	15.2	62.37	9	62.53	62.10	6.2	2,860	0.22%
2022/03/04	4	62.88	34	62.82	62.50	-30	2,805	-1.07%
2022/03/03	8	62.73	3	62.73	63.00	5	2,793	0.18%
2022/03/02	6	62.47	20	62.95	62.70	-14	2,778	-0.50%
2022/03/01	116	63.97	80	63.02	63.00	36	2,739	1.31%	大買/
2022/02/25	15	61.27	12	61.31	62.00	3	2,577	0.12%
2022/02/24	3	59.67	8	59.74	59.40	-5	2,513	-0.20%
2022/02/23	3	59.70	6	60.40	59.80	-3	2,470	-0.12%
2022/02/22	7	59.09	3.2	59.94	59.50	3.8	2,466	0.16%
2022/02/21	24.3	60.93	19	61.09	60.30	5.3	2,430	0.22%
2022/02/18	6	59.10	19	58.67	58.90	-13	2,301	-0.56%
2022/02/17	6	57.80	2	58.00	57.50	4	2,279	0.18%
2022/02/16	10	57.81	3	58.03	57.80	7	2,322	0.30%
2022/02/15	7	58.36	0	0.00	58.10	7	2,323	0.30%
2022/02/14	14	58.79	22.2	58.82	58.90	-8.2	2,375	-0.35%
2022/02/11	8	57.86	1	57.80	58.00	7	2,304	0.30%
2022/02/10	3	57.73	27	57.78	58.10	-24	2,341	-1.03%
2022/02/09	2	56.75	8	56.89	57.00	-6	2,462	-0.24%
2022/02/08	10.1	56.37	49	56.09	56.40	-38.9	2,451	-1.59%
2022/02/07	7.1	53.79	17.5	55.18	55.50	-10.4	2,474	-0.42%
2022/01/26	1	51.90	2	52.30	52.20	-1	2,514	-0.04%
2022/01/25	16	52.20	1.5	51.81	51.90	14.5	2,543	0.57%
2022/01/24	2	52.35	19	52.02	52.80	-17	2,561	-0.66%
2022/01/21	7	53.71	24	53.84	53.40	-17	2,602	-0.65%
2022/01/20	0	53.90	0	0.00	54.30	0	2,638	0.00%
2022/01/19	2	53.70	2	53.75	53.70	0	2,646	0.00%
2022/01/17	4	53.65	0.1	54.20	54.50	3.9	2,705	0.14%
2022/01/14	3	53.97	1	54.07	54.20	2	2,793	0.07%
2022/01/13	2	55.40	1	55.50	55.20	1	2,814	0.04%
2022/01/12	8	54.39	2	54.45	54.70	6	2,807	0.21%
2022/01/11	22.1	55.29	0.1	55.50	55.10	22	2,789	0.79%
2022/01/10	5	55.84	4	56.10	56.00	1	2,792	0.04%
2022/01/07	15	57.24	28	56.83	56.70	-13	2,784	-0.47%
2022/01/06	7	57.50	6	57.27	57.30	1	2,807	0.04%
2022/01/05	50	57.68	33	57.68	57.50	17	2,846	0.60%
2022/01/04	23	57.34	2.1	57.40	57.50	21	2,874	0.73%
2022/01/03	26.1	57.78	9	57.82	57.50	17.1	2,898	0.59%
2021/12/30	1	58.20	3	58.30	58.20	-2	2,921	-0.07%
2021/12/29	9	58.10	12	58.48	58.70	-3	2,942	-0.10%
2021/12/28	2	58.10	0	0.00	58.20	2	2,990	0.07%
2021/12/27	0	0.00	2	58.40	58.40	-2	3,041	-0.07%
2021/12/24	4	59.40	1	59.70	59.00	3	3,096	0.10%
2021/12/23	5	60.40	7	60.44	60.00	-2	3,119	-0.06%
2021/12/22	1	59.50	3	59.80	59.60	-2	3,094	-0.06%
2021/12/21	1	59.00	1	59.00	59.90	0	3,097	0.00%
2021/12/20	12.1	59.64	13.4	59.80	60.00	-1.3	3,082	-0.04%
2021/12/17	7	58.60	32	58.98	58.80	-25	3,019	-0.83%
2021/12/16	0	0.00	2	57.20	57.30	-2	2,938	-0.07%
2021/12/15	0	0.00	20	56.90	57.00	-20	2,979	-0.67%
2021/12/14	11	57.15	2	56.75	56.80	9	3,001	0.30%
2021/12/13	3	58.50	1	58.60	58.60	2	2,981	0.07%
2021/12/09	5	58.46	33	58.42	57.80	-28	3,034	-0.92%
2021/12/08	2	59.20	4	59.52	58.70	-2	3,077	-0.07%
2021/12/07	10.5	57.93	11	58.05	58.50	-0.5	3,081	-0.02%
2021/12/06	0	0.00	1	57.80	57.30	-1	3,082	-0.03%
2021/12/03	23	57.71	5	57.30	57.30	18	3,109	0.58%
2021/12/02	2	57.35	1.1	57.03	57.30	0.9	3,147	0.03%
2021/12/01	0	57.00	0	0.00	57.00	0	3,181	0.00%
2021/11/30	0.2	57.00	1	56.80	57.30	-0.8	3,231	-0.02%
2021/11/29	0.1	56.50	12.4	56.45	56.80	-12.3	3,269	-0.38%
2021/11/26	2	57.85	0	0.00	57.80	2	3,312	0.06%
2021/11/25	1	58.80	24.4	59.31	59.00	-23.4	3,404	-0.69%
2021/11/24	17.2	58.68	23	59.01	58.80	-5.8	3,404	-0.17%
2021/11/23	17.4	57.59	21.1	57.29	57.10	-3.7	3,361	-0.11%
2021/11/22	3.1	55.81	1.3	56.65	56.60	1.8	3,586	0.05%
2021/11/19	4.3	56.10	1	56.10	56.10	3.3	3,630	0.09%
2021/11/18	4.1	56.87	2.1	56.96	56.70	2	3,716	0.05%
2021/11/17	0	0.00	2.1	57.12	57.10	-2.1	3,795	-0.06%
2021/11/16	8	56.14	4	56.30	56.20	4	3,824	0.10%
2021/11/15	19.3	57.27	9	57.16	56.80	10.3	3,881	0.27%
2021/11/12	20.1	58.66	3	58.43	58.30	17.1	3,955	0.43%
2021/11/11	20	59.87	19	60.04	58.70	1	4,057	0.02%
2021/11/10	7.1	59.04	2	58.90	58.60	5.1	4,129	0.12%
2021/11/09	10	59.66	4	59.53	59.50	6	4,171	0.14%
2021/11/08	45	60.98	39	60.38	60.00	6	4,194	0.14%
2021/11/05	5	58.10	8	58.30	58.50	-3	4,137	-0.07%
2021/11/04	7.1	59.01	1	58.60	58.50	6.1	4,210	0.14%
2021/11/03	3	58.87	15.2	59.23	59.40	-12.2	4,313	-0.28%
2021/11/02	6.1	57.62	3.1	59.01	57.60	3.1	4,284	0.07%
2021/11/01	12.2	58.15	1.2	58.07	58.20	11.1	4,327	0.26%
2021/10/29	4.1	57.85	3	58.07	58.20	1.1	4,348	0.02%
2021/10/28	6.2	58.35	10.2	58.69	59.00	-4	4,363	-0.09%
2021/10/27	8.1	58.01	7	57.81	57.80	1.1	4,438	0.02%
2021/10/26	0	0.00	13	57.27	57.60	-13	4,697	-0.28%
2021/10/25	8	56.33	8	56.54	56.80	0	4,777	0.00%
2021/10/22	7.7	56.48	2	55.25	55.20	5.7	4,893	0.12%
2021/10/21	3.1	57.81	3	57.87	58.20	0.1	4,935	0.00%
2021/10/20	2	57.60	2	57.35	56.70	0	5,072	0.00%
2021/10/19	3	57.63	4	57.25	57.20	-1	5,203	-0.02%
2021/10/18	4	56.62	1	56.50	56.70	3	5,351	0.06%
2021/10/15	1	56.70	1	57.20	57.30	0	5,593	0.00%
2021/10/14	1.1	56.15	10	56.30	56.70	-8.9	5,959	-0.15%
2021/10/13	7	55.64	6	55.53	55.10	1	6,355	0.02%
2021/10/12	17.4	57.08	20	56.42	56.30	-2.6	6,482	-0.04%
2021/10/08	3	58.60	6	57.20	57.20	-3	6,758	-0.04%
2021/10/07	6	58.05	5	58.76	58.80	1	7,076	0.01%
2021/10/06	1.2	58.66	15	57.59	57.60	-13.8	7,411	-0.19%
2021/10/05	7	57.57	14	58.13	58.60	-7	7,686	-0.09%
2021/10/04	19	58.34	4	57.88	56.80	15	7,883	0.19%
2021/10/01	18.1	60.89	1	62.10	59.50	17.1	8,220	0.21%
2021/09/30	0	62.40	19	62.62	63.00	-19	8,743	-0.22%
2021/09/29	7	61.04	0	0.00	60.70	7	9,439	0.07%
2021/09/28	14	62.19	5	61.90	61.50	9	10,946	0.08%
2021/09/27	0	0.00	56	62.76	62.50	-56	11,719	-0.48%
2021/09/24	11.2	62.16	3	62.20	62.00	8.2	12,376	0.07%
2021/09/23	6	62.05	3	62.00	62.00	3	13,703	0.02%
2021/09/22	3	63.17	16	62.86	62.20	-13	14,889	-0.09%
2021/09/17	8	63.71	2	64.55	65.00	6	15,482	0.04%
2021/09/16	15	64.90	1	64.40	64.30	14	15,766	0.09%
2021/09/15	5	64.74	10.2	64.75	65.00	-5.2	16,031	-0.03%
2021/09/14	3	65.23	2	64.80	65.00	1	16,733	0.01%
2021/09/13	15.1	66.88	1	66.40	66.80	14.1	17,518	0.08%
2021/09/10	12	66.38	3	65.70	66.10	9	17,588	0.05%
2021/09/09	1	64.00	12	64.81	65.20	-11	17,647	-0.06%
2021/09/08	20.3	64.26	15	64.39	64.20	5.3	17,830	0.03%
2021/09/07	4	66.37	7	65.70	65.40	-3	17,941	-0.02%
2021/09/06	24.2	67.45	23	67.00	66.30	1.2	18,054	0.01%
2021/09/03	38	66.99	5	67.92	66.80	33	18,234	0.18%
2021/09/02	3	68.17	3	68.10	67.60	0	18,385	0.00%
2021/09/01	3.5	69.71	3	70.30	69.40	0.5	18,473	0.00%
2021/08/31	21.4	70.81	56.7	71.02	70.30	-35.3	18,592	-0.19%
2021/08/30	2.5	69.20	6.2	69.49	69.60	-3.7	18,777	-0.02%
2021/08/27	46.3	68.92	12	68.64	69.10	34.3	19,012	0.18%
2021/08/26	55	71.35	71	72.15	69.00	-16	19,337	-0.08%
2021/08/25	32.3	65.98	1	67.00	67.10	31.3	19,534	0.16%
2021/08/24	8	65.46	12	65.21	66.30	-4	19,780	-0.02%
2021/08/23	26.3	65.32	19.1	65.75	65.80	7.2	20,561	0.03%
2021/08/20	27.2	63.35	8	62.62	63.20	19.2	21,093	0.09%
2021/08/19	15.5	64.97	2.2	64.54	63.20	13.3	21,520	0.06%
2021/08/18	39.1	65.28	44.1	64.55	67.00	-5	21,600	-0.02%
2021/08/17	76.3	66.69	163	66.91	64.50	-86.7	21,796	-0.40%	大賣/
2021/08/16	34.4	70.52	35	69.06	68.40	-0.6	22,036	0.00%
2021/08/13	43.3	73.19	12	72.40	72.20	31.3	22,349	0.14%
2021/08/12	11	72.63	15	73.11	74.10	-4	22,842	-0.02%
2021/08/11	47	73.91	50.8	73.87	71.50	-3.8	23,280	-0.02%
2021/08/10	9.1	73.71	24	73.76	72.50	-14.9	23,465	-0.06%
2021/08/09	48.6	75.99	70	75.49	75.80	-21.4	23,677	-0.09%
2021/08/06	10.2	74.28	15.2	74.16	73.70	-5	23,956	-0.02%
2021/08/05	50.1	73.99	4.1	74.84	74.20	46.1	24,359	0.19%
2021/08/04	16	76.61	13	76.25	76.10	3	24,634	0.01%
2021/08/03	21	76.74	17	76.78	76.80	4	25,439	0.02%
2021/08/02	43	76.15	45.3	76.37	77.50	-2.3	26,084	-0.01%
2021/07/30	35.1	76.78	59	77.02	75.80	-24	26,449	-0.09%
2021/07/29	60.2	73.40	42	74.28	75.00	18.2	27,183	0.07%
2021/07/28	34	73.02	38.1	72.85	72.50	-4.1	27,871	-0.01%
2021/07/27	21.4	73.40	27.1	73.66	72.10	-5.7	28,415	-0.02%
2021/07/26	66.4	75.94	42	75.35	74.70	24.4	29,154	0.08%
2021/07/23	48.1	73.59	40	73.18	73.80	8.1	29,831	0.03%
2021/07/22	38.4	72.63	37.1	72.52	71.70	1.3	30,155	0.00%
2021/07/21	64.1	76.12	51.7	76.16	73.30	12.4	30,639	0.04%
2021/07/20	101.5	78.04	82.8	77.45	76.80	18.6	30,768	0.06%	大買/
2021/07/19	112.3	77.09	312.1	76.10	79.40	-199.8	30,883	-0.65%	大買/大賣/鉅額交易
2021/07/16	77.2	73.33	77	74.07	74.00	0.2	31,277	0.00%
2021/07/15	207.2	73.09	224	74.00	74.80	-16.8	31,829	-0.05%	大買/大賣/
2021/07/14	261.3	73.59	84	74.47	72.00	177.3	31,954	0.55%	大買/鉅額交易
2021/07/13	268.2	76.41	167	77.03	75.60	101.2	32,305	0.31%	大買/大賣/鉅額交易
2021/07/12	94	83.91	120.7	83.55	81.20	-26.7	32,626	-0.08%	大賣/
2021/07/09	115	82.35	115.5	83.04	81.10	-0.5	33,246	0.00%	大買/大賣/
2021/07/08	108.3	84.18	72.3	84.55	83.60	36	34,034	0.11%	大買/
2021/07/07	153.9	84.57	249.4	84.73	84.00	-95.5	33,763	-0.28%	大買/大賣/
2021/07/06	383.8	87.41	371.5	88.03	87.80	12.3	33,327	0.04%	大買/大賣/
2021/07/05	726.5	90.00	512.3	89.33	85.80	214.2	32,680	0.66%	大買/大賣/鉅額交易
2021/07/02	67	83.34	285.4	85.08	86.60	-218.4	31,335	-0.70%	大賣/鉅額交易
2021/07/01	399	79.81	310.3	79.90	78.80	88.7	30,621	0.29%	大買/大賣/
2021/06/30	724.8	83.79	708.6	83.63	79.80	16.2	30,088	0.05%	大買/大賣/
2021/06/29	398.5	79.16	306.2	79.37	80.20	92.3	28,815	0.32%	大買/大賣/
2021/06/28	106.1	71.93	143.8	72.05	74.30	-37.8	27,622	-0.14%	大買/大賣/
2021/06/25	106.7	68.58	118.6	68.28	67.60	-12	26,994	-0.04%	大買/大賣/
2021/06/24	88.1	67.26	95	67.76	66.80	-7	26,720	-0.03%
2021/06/23	229.3	69.13	168	68.18	65.60	61.3	26,441	0.23%	大買/大賣/
2021/06/22	173.2	67.84	239	68.58	69.50	-65.8	25,722	-0.26%	大買/大賣/
2021/06/21	33.2	63.99	26	64.13	63.20	7.2	24,893	0.03%
2021/06/18	22	64.65	40	64.88	64.30	-18	24,773	-0.07%
2021/06/17	114	65.76	107.8	65.80	64.70	6.2	24,687	0.03%	大買/大賣/
2021/06/16	40.2	65.60	34	65.94	64.30	6.2	24,501	0.03%
2021/06/15	45	64.54	64.1	64.66	65.80	-19.1	24,374	-0.08%
2021/06/11	65.5	64.44	61	65.39	64.10	4.5	24,239	0.02%
2021/06/09	47	63.99	53	64.33	63.60	-6	23,966	-0.02%
2021/06/08	46	66.16	32	66.42	65.50	14	23,840	0.06%
2021/06/07	58.2	65.56	40	65.43	65.20	18.2	23,766	0.08%
2021/06/04	154	67.68	176.4	67.28	66.30	-22.4	23,647	-0.09%	大買/大賣/
2021/06/03	102	67.10	96.2	67.27	66.70	5.8	23,600	0.02%	大買/
2021/06/02	320	66.81	303	67.04	67.00	17	23,249	0.07%	大買/大賣/
2021/06/01	127	64.95	149	64.82	65.60	-22	22,815	-0.10%	大買/大賣/
2021/05/31	303.3	67.68	250	67.64	64.20	53.3	22,585	0.24%	大買/大賣/
2021/05/28	331	62.42	338	63.23	64.40	-7	21,715	-0.03%	大買/大賣/
2021/05/27	123	59.94	221	60.41	58.60	-98	21,116	-0.46%	大買/大賣/
2021/05/26	16	57.54	34	57.64	57.80	-18	20,697	-0.09%
2021/05/25	102	57.24	66	56.54	56.80	36	20,585	0.17%	大買/
2021/05/24	132	60.06	84	60.31	58.80	48	20,330	0.24%	大買/
2021/05/21	130.1	59.92	139	59.21	60.70	-8.9	20,101	-0.04%	大買/大賣/
2021/05/20	227	60.20	171	59.03	57.20	56	19,706	0.28%	大買/大賣/
2021/05/19	162	58.90	160	60.11	61.70	2	19,174	0.01%	大買/大賣/
2021/05/18	40	53.98	57	55.30	56.10	-17	18,723	-0.09%
2021/05/17	43	52.44	29.2	52.88	51.00	13.8	18,450	0.08%
2021/05/14	80.1	57.76	80.7	56.87	56.60	-0.6	18,170	0.00%
2021/05/13	55.2	60.37	128.1	60.64	60.20	-72.9	17,761	-0.41%	大賣/
2021/05/12	172.1	70.20	85.6	69.74	65.10	86.5	17,309	0.50%	大買/
2021/05/11	264.4	76.87	244.2	76.15	72.30	20.2	16,971	0.12%	大買/大賣/
2021/05/10	216.5	79.03	252.5	79.34	80.20	-36	16,146	-0.22%	大買/大賣/
2021/05/07	192.5	74.71	185.1	74.13	75.80	7.4	15,440	0.05%	大買/大賣/
2021/05/06	315.1	76.76	253	76.73	73.90	62.1	14,956	0.42%	大買/大賣/
2021/05/05	155.4	74.28	158	73.31	74.60	-2.6	13,962	-0.02%	大買/大賣/
2021/05/04	214.2	70.64	217	70.19	69.30	-2.8	13,185	-0.02%	大買/大賣/
2021/05/03	295	80.48	244.3	78.44	72.60	50.7	12,523	0.40%	大買/大賣/
2021/04/29	166.7	76.91	143	78.70	80.50	23.7	11,674	0.20%	大買/大賣/
2021/04/28	78.3	71.04	92.2	71.25	73.20	-13.9	10,831	-0.13%
2021/04/27	182.6	69.44	170.5	69.90	70.60	12.1	10,422	0.12%	大買/大賣/
2021/04/26	57	63.52	81.2	64.11	66.50	-24.2	9,804	-0.25%
2021/04/23	83	59.80	122	59.87	60.50	-39	9,449	-0.41%	大賣/
2021/04/22	158	61.47	174.4	61.91	59.30	-16.4	9,050	-0.18%	大買/大賣/
2021/04/21	177	58.47	157	58.58	58.90	20	8,305	0.24%	大買/大賣/
2021/04/20	53	54.27	150	54.25	56.70	-97	7,636	-1.27%	大賣/
2021/04/19	219	55.18	170	55.56	55.00	49	7,276	0.67%	大買/大賣/
2021/04/16	171.2	53.21	137.2	53.35	53.00	34	6,608	0.51%	大買/大賣/
2021/04/15	206	49.70	153.5	50.73	52.00	52.5	5,951	0.88%	大買/大賣/
2021/04/14	133.4	47.71	111.1	47.50	48.00	22.3	5,075	0.44%	大買/大賣/
2021/04/13	3	44.65	28.9	44.79	44.65	-25.9	4,123	-0.63%
2021/04/12	28.2	44.74	63.2	44.52	44.60	-35	4,101	-0.85%
2021/04/09	11.5	43.05	17	43.43	43.30	-5.5	3,980	-0.14%
2021/04/08	32.1	43.42	33.3	43.72	44.50	-1.3	3,910	-0.03%
2021/04/07	25	41.73	24	41.95	42.00	1	3,813	0.03%
2021/04/06	29	41.62	12	41.66	41.95	17	3,846	0.44%
2021/04/01	6	40.23	14	40.14	40.45	-8	3,714	-0.22%
2021/03/31	5	39.51	2	39.85	39.65	3	3,666	0.08%
2021/03/30	1	39.70	7	39.34	39.70	-6	3,699	-0.16%
2021/03/29	5	39.55	2	39.70	39.35	3	3,761	0.08%
2021/03/26	1	39.30	2	39.35	39.45	-1	4,132	-0.02%
2021/03/25	6	38.98	4	39.35	39.25	2	4,384	0.05%
2021/03/24	4.2	38.92	0	0.00	38.80	4.2	4,457	0.09%
2021/03/23	2	39.05	21	39.15	39.15	-19	4,470	-0.43%
2021/03/22	3	39.23	0	0.00	39.50	3	4,477	0.07%
2021/03/19	10	39.03	0	0.00	39.05	10	4,517	0.22%
2021/03/18	0	0.00	1	39.80	39.35	-1	4,556	-0.02%
2021/03/17	4	39.18	2.4	39.51	39.30	1.6	4,842	0.03%
2021/03/16	50	39.17	4	39.40	38.95	46	5,185	0.89%
2021/03/15	6	40.13	0	41.20	40.80	6	5,090	0.12%
2021/03/12	0	0.00	3	40.02	40.00	-3	5,093	-0.06%
2021/03/11	25	40.10	8	41.08	39.95	17	5,153	0.33%
2021/03/10	2	40.40	17	40.51	41.15	-15	5,110	-0.29%
2021/03/09	21	39.58	18	39.96	39.40	3	4,971	0.06%
2021/03/08	1	38.80	3	39.05	39.20	-2	4,807	-0.04%
2021/03/05	8	38.98	0	0.00	38.85	8	4,875	0.16%
2021/03/04	4	39.91	20	39.77	39.65	-16	4,933	-0.32%
2021/03/03	0.1	38.70	0.1	39.35	39.15	0	4,974	0.00%
2021/03/02	2.1	38.90	5	38.48	38.55	-2.9	5,172	-0.06%
2021/02/26	6	39.61	5	39.48	39.30	1	5,475	0.02%
2021/02/25	8	39.95	7	39.89	39.70	1	5,626	0.02%
2021/02/24	6.1	39.75	25	40.22	38.80	-18.9	5,682	-0.33%
2021/02/23	50	39.97	41	40.00	39.80	9	5,640	0.16%
2021/02/22	15	38.43	19	38.84	39.00	-4	5,517	-0.07%
2021/02/19	18	37.96	18	37.92	37.75	0	5,449	0.00%
2021/02/18	35	37.78	33	37.77	37.85	2	5,430	0.04%
2021/02/17	0	0.00	1	36.50	36.40	-1	5,390	-0.02%
2021/02/05	4	35.36	4	35.80	35.70	0	5,386	0.00%
2021/02/04	2	35.50	3	35.55	35.50	-1	5,428	-0.02%
2021/02/02	3	34.60	0	0.00	34.80	3	5,471	0.05%
2021/02/01	4	33.46	25	33.75	33.70	-21	5,460	-0.38%
2021/01/29	0	34.25	0	0.00	34.10	0	5,424	0.00%
2021/01/28	0	0.00	1	34.35	34.50	-1	5,419	-0.02%
2021/01/27	1	35.00	0	0.00	34.75	1	5,411	0.02%
2021/01/26	2	35.33	3	35.13	35.05	-1	5,401	-0.02%
2021/01/25	2	35.95	9	36.11	35.95	-7	5,398	-0.13%
2021/01/22	7	34.94	4.1	35.36	35.45	2.9	5,375	0.05%
2021/01/21	1	33.85	1	34.25	34.25	0	5,375	0.00%
2021/01/20	1	34.85	8	34.01	34.10	-7	5,396	-0.13%
2021/01/19	3	35.93	2.3	35.88	35.85	0.7	5,413	0.01%
2021/01/18	0.3	35.47	3	35.48	35.95	-2.7	5,390	-0.05%
2021/01/15	9	35.03	0	0.00	35.05	9	5,355	0.17%
2021/01/14	22	36.52	2	36.03	36.10	20	5,286	0.38%
2021/01/13	2	36.78	2	37.23	36.65	0	5,201	0.00%
2021/01/12	6	37.62	4.3	37.32	37.00	1.7	5,156	0.03%
2021/01/11	4.1	38.65	2.2	39.19	38.65	1.9	5,091	0.04%
2021/01/08	8	39.31	1.1	39.01	38.90	6.9	5,080	0.13%
2021/01/07	5.1	39.11	7.2	39.55	39.40	-2	5,063	-0.04%
2021/01/06	9	40.02	75	40.97	39.35	-66	5,041	-1.31%
2021/01/05	85.3	40.69	28	40.47	40.70	57.3	4,969	1.15%
2021/01/04	3	39.65	1	39.60	39.65	2	4,893	0.04%
2020/12/31	2	39.50	3	39.50	39.45	-1	4,881	-0.02%
2020/12/30	29	41.04	21	40.69	39.70	8	4,898	0.16%
2020/12/29	8	40.44	62.2	40.31	39.80	-54.2	4,849	-1.12%
2020/12/28	3.2	39.08	5	39.13	39.00	-1.8	4,740	-0.04%
2020/12/25	2	39.35	4	39.15	39.15	-2	4,718	-0.04%
2020/12/24	6.1	39.15	1	39.00	38.90	5.1	4,704	0.11%
2020/12/23	7	39.71	7	39.54	39.70	0	4,672	0.00%
2020/12/22	95	41.68	167.3	41.95	40.30	-72.3	4,695	-1.54%	大賣/
2020/12/21	130.3	40.76	33.5	40.47	40.75	96.7	4,377	2.21%	大買/
2020/12/18	37.3	38.14	121.2	38.64	39.10	-83.8	4,170	-2.01%	大賣/
2020/12/17	78.4	38.05	34	38.46	38.20	44.4	4,148	1.07%
2020/12/16	30	38.23	1	38.60	38.20	29	4,175	0.69%
2020/12/15	10	38.28	8	38.44	37.90	2	4,254	0.05%
2020/12/14	40	39.16	46	38.60	38.55	-6	4,332	-0.14%
2020/12/11	112	40.33	112.2	39.71	38.70	-0.2	4,395	0.00%	大買/大賣/
2020/12/10	82.3	40.31	73.1	40.28	41.00	9.2	4,124	0.22%
2020/12/09	14	37.93	50	37.59	37.80	-36	3,814	-0.94%
2020/12/08	13	38.10	8.1	38.09	38.20	4.9	4,061	0.12%
2020/12/07	46.1	39.10	14.2	38.80	38.55	31.9	4,055	0.79%
2020/12/04	18	38.53	34.1	38.67	38.80	-16.1	4,018	-0.40%
2020/12/03	15.3	38.05	8	38.06	37.95	7.3	4,028	0.18%
2020/12/02	8	37.44	13	37.21	37.45	-5	4,193	-0.12%
2020/12/01	6	37.63	7.2	38.31	37.60	-1.2	4,159	-0.03%
2020/11/30	16.2	39.02	9.4	39.11	38.85	6.8	4,119	0.17%
2020/11/27	33.3	38.59	56.1	38.52	38.70	-22.7	4,081	-0.56%
2020/11/26	51	38.11	93.1	38.15	38.45	-42.1	3,993	-1.05%
2020/11/25	52.3	37.82	35.1	36.90	36.85	17.2	3,842	0.45%
2020/11/24	27.1	34.89	34.1	34.95	35.15	-7	3,510	-0.20%
2020/11/23	46.1	33.56	10.1	34.00	33.95	36	3,344	1.08%
2020/11/20	0	0.00	7	32.78	32.90	-7	3,234	-0.22%
2020/11/19	0	0.00	5	32.57	32.55	-5	3,219	-0.16%
2020/11/18	0	0.00	2	32.48	32.20	-2	3,217	-0.06%
2020/11/17	24	32.20	0	0.00	32.05	24	3,231	0.74%
2020/11/16	2	32.20	0	0.00	32.25	2	3,263	0.06%
2020/11/13	0	0.00	2	32.20	32.80	-2	3,252	-0.06%
2020/11/12	9	32.37	1	32.65	31.95	8	3,257	0.25%
2020/11/11	9	32.78	53	32.70	32.90	-44	3,205	-1.37%
2020/11/10	3	31.95	0	0.00	31.70	3	3,157	0.10%
2020/11/09	0	0.00	4	31.94	32.00	-4	3,161	-0.13%
2020/11/06	3	31.75	4	32.20	31.80	-1	3,190	-0.03%
2020/11/05	11.3	31.82	12	32.17	31.70	-0.7	3,346	-0.02%
2020/11/04	4	31.76	22	31.76	31.75	-18	3,433	-0.52%
2020/11/03	6	32.19	0	0.00	31.85	6	3,434	0.17%
2020/11/02	1	31.30	33	31.35	31.85	-32	3,425	-0.93%
2020/10/30	18	31.70	13	32.20	31.40	5	3,412	0.15%
2020/10/29	24	31.90	10.1	32.04	32.20	13.9	3,392	0.41%
2020/10/28	77	32.74	24	32.78	32.65	53	3,371	1.57%
2020/10/27	44	32.42	78	32.01	32.70	-34	3,335	-1.02%
2020/10/26	7	31.56	114	31.63	31.45	-107	3,271	-3.27%	大賣/鉅額交易
2020/10/23	6	31.30	253	31.31	31.25	-247	3,272	-7.55%	大賣/鉅額交易
2020/10/22	6	30.63	0	0.00	30.30	6	3,270	0.18%
2020/10/20	0	0.00	1	30.85	30.80	-1	3,286	-0.03%
2020/10/16	77	31.33	3	31.55	30.90	74	3,292	2.25%
2020/10/15	153	32.14	0	0.00	31.95	153	3,264	4.69%	大買/鉅額交易
2020/10/14	118	32.58	4	33.00	32.50	114	3,245	3.51%	大買/鉅額交易
2020/10/13	90	32.37	4	32.48	32.50	86	3,236	2.66%
2020/10/12	2	32.55	172	32.65	32.75	-170	3,232	-5.26%	大賣/鉅額交易
2020/10/08	0	0.00	114	32.37	32.35	-114	3,208	-3.55%	大賣/鉅額交易
2020/10/07	167	32.43	40	32.63	32.60	127	3,196	3.97%	大買/鉅額交易
2020/10/06	130	32.06	11	31.97	32.50	119	3,159	3.77%	大買/鉅額交易
2020/10/05	30	31.25	0	0.00	31.30	30	3,114	0.96%
2020/09/29	4	30.28	1	30.25	30.25	3	3,103	0.10%
2020/09/28	2	30.78	0	0.00	30.60	2	3,091	0.06%
2020/09/25	3	31.25	1	30.00	30.45	2	3,080	0.06%
2020/09/23	6	32.19	0	0.00	32.25	6	2,879	0.21%
2020/09/22	0	0.00	70	31.89	32.70	-70	2,823	-2.48%
2020/09/21	10	33.75	28	33.92	33.25	-18	2,760	-0.65%
2020/09/18	0	0.00	19	34.28	34.35	-19	2,708	-0.70%
2020/09/17	40	34.15	97	33.52	34.45	-57	2,603	-2.19%
2020/09/16	56	33.21	12	32.76	33.30	44	2,459	1.79%
2020/09/14	11	31.95	5	31.89	31.95	6	2,295	0.26%
2020/09/11	85	33.73	96	33.14	32.15	-11	2,227	-0.49%
2020/09/10	0	0.00	2	31.93	32.00	-2	1,944	-0.10%
2020/09/09	1	31.40	1	31.90	31.95	0	1,909	0.00%
2020/09/08	5	31.48	39	32.39	31.25	-34	1,870	-1.82%
2020/09/07	79.1	32.88	36	32.78	32.80	43.1	1,799	2.40%
2020/09/04	1	30.40	7	30.53	30.80	-6	1,598	-0.38%
2020/09/03	21	30.83	10	30.75	30.70	11	1,575	0.70%
2020/09/02	24	30.66	7	30.51	31.00	17	1,534	1.11%
2020/09/01	4	29.85	2	29.68	29.70	2	1,501	0.13%
2020/08/31	0	0.00	10	30.00	29.85	-10	1,474	-0.68%
2020/08/28	0	0.00	3	29.15	29.05	-3	1,411	-0.21%
2020/08/27	3	29.83	1	29.70	29.05	2	1,410	0.14%
2020/08/25	0	0.00	5	29.16	29.15	-5	1,347	-0.37%
2020/08/24	1	28.95	0	0.00	28.95	1	1,346	0.07%
2020/08/21	4	28.90	2	28.63	28.90	2	1,357	0.15%
2020/08/20	2	27.43	5	27.60	27.40	-3	1,331	-0.23%
2020/08/19	0	0.00	2	29.10	28.75	-2	1,286	-0.16%
2020/08/18	4	29.53	9	29.36	29.15	-5	1,266	-0.39%
2020/08/14	0	0.00	1	29.30	29.70	-1	1,218	-0.08%
2020/08/13	1	28.90	25	28.87	28.80	-24	1,195	-2.01%
2020/08/12	23	29.36	4	29.54	29.15	19	1,174	1.62%
2020/08/11	57	30.10	56	29.87	29.80	1	1,135	0.09%
2020/08/10	10	28.38	8	28.19	29.40	2	981	0.20%
2020/08/07	18	26.73	1	27.00	26.75	17	887	1.92%
2020/08/04	15	26.72	15	26.50	26.50	0	882	0.00%
2020/08/03	5	26.75	0	0.00	26.55	5	882	0.57%
2020/07/31	1	26.60	0	0.00	26.65	1	876	0.11%
2020/07/30	7	26.77	17	26.77	26.85	-10	889	-1.12%
2020/07/29	15	25.83	4	25.70	25.95	11	899	1.22%
2020/07/27	30	25.75	1	25.75	25.80	29	882	3.29%
2020/07/24	8	26.54	2	26.40	26.40	6	875	0.69%
2020/07/22	1	25.80	11	25.48	25.60	-10	833	-1.20%
2020/07/17	1	24.85	29	25.12	24.90	-28	823	-3.40%
2020/07/16	1	24.90	35	25.03	24.85	-34	816	-4.17%
2020/07/15	4	24.80	64	24.42	24.50	-60	806	-7.44%
2020/07/14	126	24.71	0	0.00	24.55	126	801	15.72%	大買/鉅額交易
2020/07/10	0	0.00	1	25.00	24.95	-1	793	-0.13%
2020/07/09	1	25.45	0	0.00	25.35	1	792	0.13%
2020/07/08	0	0.00	2	25.20	25.15	-2	790	-0.25%
2020/07/07	2	25.05	0	0.00	25.20	2	791	0.25%
2020/07/06	2	25.15	0	0.00	25.30	2	798	0.25%
2020/07/03	0	0.00	1	25.15	25.20	-1	801	-0.12%
2020/06/29	4	24.76	0	0.00	24.80	4	821	0.49%
2020/06/24	0	0.00	2	25.13	25.30	-2	832	-0.24%
2020/06/23	0	0.00	1	25.05	25.10	-1	856	-0.12%
2020/06/19	4	25.34	0	0.00	25.10	4	894	0.45%
2020/06/15	3	25.20	0	0.00	25.40	3	1,047	0.29%
2020/06/12	3	25.43	0	0.00	25.50	3	1,093	0.27%
2020/06/11	7	26.48	21	26.07	25.60	-14	1,153	-1.21%
2020/06/10	0	26.90	0	0.00	26.80	0	1,157	0.00%
2020/06/09	8	26.81	2	26.78	27.00	6	1,211	0.50%
2020/06/08	4	26.66	4	26.78	26.65	0	1,222	0.00%
2020/06/05	9	25.70	1	25.65	25.70	8	1,190	0.67%
2020/06/04	6	25.33	1	25.95	25.25	5	1,195	0.42%
2020/06/03	0	0.00	4	25.65	25.55	-4	1,204	-0.33%
2020/06/01	8	24.55	1	24.50	24.75	7	1,198	0.58%
2020/05/29	4	25.30	1	25.40	24.65	3	1,195	0.25%
2020/05/28	5	25.25	12	25.22	25.30	-7	1,178	-0.59%
2020/05/27	0	0.00	1	24.30	24.35	-1	1,163	-0.09%
2020/05/25	1	23.90	0	0.00	24.20	1	1,182	0.08%
2020/05/15	1	23.65	0	0.00	23.60	1	1,182	0.08%
2020/05/14	3	23.98	2	24.15	23.85	1	1,179	0.09%
2020/05/12	4	24.80	0	0.00	24.60	4	1,178	0.34%
2020/05/07	0	0.00	5	24.30	24.65	-5	1,188	-0.42%
2020/05/06	5	24.53	0	0.00	24.25	5	1,201	0.42%
2020/05/05	4	24.65	1	24.50	24.95	3	1,184	0.25%
2020/05/04	5	23.60	2	23.80	23.65	3	1,163	0.26%
2020/04/30	4	23.99	10	23.85	24.00	-6	1,171	-0.51%
2020/04/28	0	0.00	3	22.85	22.80	-3	1,213	-0.25%
2020/04/27	14	22.34	0	0.00	22.65	14	1,244	1.12%
2020/04/21	0	0.00	4	22.64	22.40	-4	1,263	-0.32%
2020/04/20	2	23.28	0	0.00	23.40	2	1,284	0.16%
2020/04/17	0	0.00	2	23.70	23.20	-2	1,384	-0.14%
2020/04/15	0	0.00	1	22.80	23.20	-1	1,395	-0.07%
2020/04/14	0	22.75	2	22.35	22.50	-2	1,399	-0.14%
2020/04/09	5	22.28	0	0.00	22.10	5	1,427	0.35%
2020/04/08	0	22.20	1	22.25	22.30	-1	1,448	-0.07%
2020/04/07	3	21.58	0	0.00	21.45	3	1,459	0.21%
2020/04/06	0	22.90	1	21.25	21.35	-1	1,501	-0.07%
2020/03/30	0	0.00	5	20.50	21.25	-5	1,518	-0.33%
2020/03/27	0	20.85	0	0.00	20.80	0	1,517	0.00%
2020/03/25	1	22.15	7	21.62	21.75	-6	1,509	-0.40%
2020/03/24	3	20.33	6	19.96	20.90	-3	1,496	-0.20%
2020/03/23	5	19.65	16	19.01	19.70	-11	1,479	-0.74%
2020/03/20	8	18.82	0	0.00	18.85	8	1,484	0.54%
2020/03/19	22	17.15	23	17.38	17.15	-1	1,537	-0.07%
2020/03/18	13	19.93	2	20.60	19.00	11	1,500	0.73%
2020/03/17	13	20.92	0	0.00	20.90	13	1,456	0.89%
2020/03/16	0	0.00	1	24.10	23.20	-1	1,390	-0.07%
2020/03/13	2	24.05	2	24.08	24.10	0	1,365	0.00%
2020/03/12	1	26.65	8	27.90	26.70	-7	1,304	-0.54%
2020/03/11	0	0.00	5	28.32	28.20	-5	1,280	-0.39%
2020/03/10	13	28.06	9	27.73	28.10	4	1,271	0.31%
2020/03/09	2	28.25	0	0.00	28.20	2	1,257	0.16%
2020/03/06	0	0.00	9	29.07	29.05	-9	1,245	-0.72%
2020/03/05	1	29.20	0	0.00	29.15	1	1,245	0.08%
2020/03/04	6	28.95	2	28.95	29.10	4	1,246	0.32%
2020/03/03	4	29.40	2	29.25	29.20	2	1,244	0.16%
2020/03/02	2	28.80	1	29.00	28.80	1	1,248	0.08%
2020/02/27	1	30.05	11	30.05	29.25	-10	1,266	-0.79%
2020/02/26	13	29.93	0	0.00	29.90	13	1,257	1.03%
2020/02/24	0	0.00	5	29.90	29.70	-5	1,239	-0.40%
2020/02/21	1	30.20	0	0.00	30.20	1	1,240	0.08%
2020/02/19	0	0.00	6	30.01	30.15	-6	1,242	-0.48%
2020/02/18	5	29.80	0	0.00	29.95	5	1,240	0.40%
2020/02/17	0	0.00	1	29.45	29.35	-1	1,241	-0.08%
2020/02/12	5	29.40	0	30.90	29.30	5	1,241	0.40%
2020/02/11	5	29.20	2	29.20	29.30	3	1,236	0.24%
2020/02/10	0	0.00	12	28.60	28.80	-12	1,235	-0.97%
2020/02/07	2	29.95	0	0.00	29.55	2	1,225	0.16%
2020/02/05	0	0.00	16	30.77	30.45	-16	1,213	-1.32%
2020/02/04	0	0.00	10	30.90	30.90	-10	1,199	-0.83%
2020/02/03	33	31.01	5	30.62	31.15	28	1,187	2.36%
2020/01/31	20	31.25	34	30.78	31.70	-14	1,161	-1.21%
2020/01/30	3	30.38	8	31.11	30.50	-5	1,124	-0.44%
2020/01/17	0.1	32.50	5	32.60	32.65	-4.9	1,082	-0.45%
2020/01/16	5	32.83	9	32.61	32.80	-4	1,074	-0.37%
2020/01/15	0	0.00	12	32.44	32.40	-12	1,060	-1.13%
2020/01/14	2	32.60	16	32.52	32.50	-14	1,048	-1.33%
2020/01/13	17	32.64	10	32.49	32.10	7	1,034	0.68%
2020/01/10	1	31.50	2	31.35	31.35	-1	965	-0.10%
2020/01/08	1	30.35	2	30.60	30.45	-1	947	-0.11%
2020/01/07	0	0.00	17	31.18	31.20	-17	937	-1.81%
2020/01/03	7	31.51	45	31.58	31.60	-38	919	-4.13%
2020/01/02	2	32.10	26	31.92	31.70	-24	901	-2.66%
2019/12/31	1	31.60	6	31.37	31.50	-5	875	-0.57%
2019/12/30	33	31.76	8	31.49	31.70	25	849	2.94%
2019/12/27	7	30.76	2	30.95	30.85	5	795	0.63%
2019/12/26	3	30.75	4	30.55	30.30	-1	775	-0.13%
2019/12/25	2	30.30	13	30.46	30.30	-11	772	-1.42%
2019/12/24	13	30.59	4	30.63	30.50	9	769	1.17%
2019/12/23	32	30.30	0	0.00	30.05	32	751	4.26%
2019/12/20	10	30.80	0	0.00	30.80	10	734	1.36%
2019/12/19	0	0.00	8	31.16	31.00	-8	735	-1.09%
2019/12/17	20	30.86	2	30.80	31.05	18	710	2.54%
2019/12/16	54	30.55	25	30.78	30.90	29	674	4.30%
2019/12/13	9	29.44	22	29.50	29.80	-13	614	-2.12%
2019/12/11	4	28.60	0	0.00	28.35	4	564	0.71%
2019/12/10	5	28.30	0	0.00	28.40	5	563	0.89%
2019/12/05	1	27.95	0	0.00	28.00	1	570	0.18%
2019/11/29	0	0.00	12	28.20	28.00	-12	611	-1.96%
2019/11/28	8	28.61	1	28.80	28.45	7	617	1.13%
2019/11/27	5	29.00	0	0.00	28.90	5	621	0.80%
2019/11/26	6	28.73	6	28.62	29.00	0	622	0.00%
2019/11/25	2	27.60	0	0.00	27.65	2	597	0.33%
2019/11/22	0	0.00	1	27.75	27.55	-1	598	-0.17%
2019/11/20	3	27.57	0	0.00	27.70	3	620	0.48%
2019/11/15	1	27.40	0	0.00	27.40	1	643	0.16%
2019/11/14	2	27.28	0	0.00	27.30	2	653	0.31%
2019/11/13	2	27.63	0	0.00	27.55	2	661	0.30%
2019/11/07	1	28.55	0	0.00	28.40	1	739	0.14%
2019/11/06	1	28.60	1	28.60	28.60	0	741	0.00%
2019/11/04	2	28.25	0	0.00	28.30	2	754	0.27%
2019/10/31	0	0.00	1	28.50	28.55	-1	784	-0.13%
2019/10/25	1	28.80	3	28.85	28.60	-2	833	-0.24%
2019/10/24	1	28.95	0	0.00	29.10	1	849	0.12%
2019/10/23	1	29.00	0	0.00	29.00	1	854	0.12%
2019/10/22	0	0.00	3	29.20	29.25	-3	859	-0.35%
2019/10/21	4	29.50	0	0.00	29.25	4	869	0.46%
2019/10/18	3	28.85	4	29.10	29.50	-1	874	-0.11%
2019/10/08	3	28.05	0	0.00	28.15	3	970	0.31%
2019/10/07	1	27.85	0	0.00	27.70	1	975	0.10%
2019/10/04	1	28.20	0	0.00	28.20	1	972	0.10%
2019/10/02	1	29.00	0	0.00	28.90	1	980	0.10%
2019/09/24	0	0.00	1	29.30	29.20	-1	971	-0.10%
2019/09/23	0	0.00	2	28.85	28.85	-2	959	-0.21%
2019/09/19	0	0.00	2	28.70	28.80	-2	954	-0.21%
2019/09/16	1	28.65	4	28.61	28.60	-3	957	-0.31%
2019/09/12	1	28.10	0	0.00	28.15	1	952	0.11%
2019/09/11	1	27.90	0	0.00	27.95	1	959	0.10%
2019/09/10	1	27.80	2	27.90	27.85	-1	960	-0.10%
2019/09/09	1	27.80	0	0.00	27.85	1	964	0.10%
2019/09/06	1	28.00	1	28.40	28.15	0	959	0.00%
2019/09/05	8	28.35	1	28.55	28.20	7	952	0.74%
2019/09/04	0	0.00	1	28.30	28.30	-1	944	-0.11%
2019/09/02	3	27.17	3	27.33	27.50	0	931	0.00%
2019/08/30	1	27.10	1	27.10	27.05	0	931	0.00%
2019/08/29	2	27.03	0	0.00	27.15	2	949	0.21%
2019/08/27	2	26.35	0	0.00	26.20	2	939	0.21%
2019/08/23	1	26.50	0	0.00	26.50	1	937	0.11%
2019/08/21	2	26.65	0	0.00	26.90	2	951	0.21%
2019/08/20	1	26.55	1	26.50	26.75	0	948	0.00%
2019/08/16	0	0.00	1	27.10	27.25	-1	927	-0.11%
2019/08/15	3	26.65	0	0.00	26.50	3	918	0.33%
2019/08/13	12	28.31	2	28.25	28.35	10	890	1.12%
2019/08/12	1	29.00	0	0.00	28.70	1	884	0.11%
2019/08/08	1	28.85	0	0.00	29.00	1	885	0.11%
2019/08/06	3	28.35	0	29.00	28.55	3	894	0.33%
2019/08/05	5	29.55	0	0.00	29.05	5	898	0.56%
2019/08/02	1	30.00	0	0.00	29.90	1	892	0.11%
2019/08/01	0.1	30.60	0	0.00	30.60	0.1	887	0.01%
2019/07/31	0	0.00	6	30.95	30.75	-6	886	-0.68%
2019/07/30	9	31.20	6	31.65	30.95	3	885	0.34%
2019/07/29	6	31.50	3	31.55	31.50	3	876	0.34%
2019/07/26	4	31.24	2	31.20	31.10	2	855	0.23%
2019/07/24	2	30.95	0	0.00	30.90	2	851	0.23%
2019/07/23	8	31.26	10	31.15	31.15	-2	844	-0.24%
2019/07/22	5	31.51	0	0.00	31.35	5	841	0.59%
2019/07/19	3	31.00	2	30.90	31.15	1	832	0.12%
2019/07/18	2	30.98	0	0.00	30.70	2	807	0.25%
2019/07/17	14	31.21	14	30.89	31.05	0	798	0.00%
2019/07/16	0	0.00	2	30.05	30.45	-2	767	-0.26%
2019/07/15	3.1	31.51	2	31.50	31.40	1.1	750	0.15%
2019/07/12	1	31.70	0	0.00	31.70	1	744	0.13%
2019/07/11	1	31.70	1	31.75	31.75	0	758	0.00%
2019/07/10	0	0.00	5	31.65	31.65	-5	758	-0.66%
2019/07/05	0	0.00	1	31.65	31.70	-1	819	-0.12%
2019/07/04	1	31.50	1	31.50	31.55	0	845	0.00%
2019/07/02	1	31.25	0	0.00	31.35	1	874	0.11%
2019/06/26	0	31.25	1	31.05	31.00	-1	927	-0.11%
2019/06/25	2	31.20	0	0.00	31.05	2	935	0.21%
2019/06/19	1	31.35	1	31.50	31.40	0	974	0.00%
2019/06/18	5	31.40	0	0.00	31.10	5	1,002	0.50%
2019/06/17	0	0.00	1	31.45	31.40	-1	1,074	-0.09%
2019/06/14	0	31.10	0	0.00	31.00	0	1,100	0.00%
2019/06/13	2	30.95	0	0.00	31.00	2	1,146	0.17%
2019/06/12	1	31.35	0	0.00	31.05	1	1,218	0.08%
2019/06/10	1	31.15	0	0.00	31.00	1	1,229	0.08%
2019/06/06	1	31.15	0	0.00	31.15	1	1,236	0.08%
2019/06/05	0	0.00	1	31.50	31.40	-1	1,234	-0.08%
2019/05/31	0	0.00	1	31.15	31.00	-1	1,241	-0.08%
2019/05/29	1	31.10	1	31.35	31.10	0	1,283	0.00%
2019/05/28	1	31.00	7	31.20	31.90	-6	1,287	-0.47%
2019/05/27	0	0.00	1	30.95	30.85	-1	1,290	-0.08%
2019/05/23	0	0.00	1	30.80	30.85	-1	1,339	-0.07%
2019/05/22	1	31.00	2	31.10	30.95	-1	1,355	-0.07%
2019/05/20	1	30.80	5	31.20	30.70	-4	1,438	-0.28%
2019/05/16	4	29.84	0	0.00	29.90	4	1,444	0.28%
2019/05/14	0	30.00	1	29.00	29.75	-1	1,465	-0.07%
2019/05/13	1	29.60	0	0.00	29.25	1	1,486	0.07%
2019/05/10	3	30.07	0	0.00	30.05	3	1,542	0.19%
2019/05/09	1	30.30	0	0.00	30.25	1	1,560	0.06%
2019/05/06	1	30.70	10	30.75	30.65	-9	1,631	-0.55%
2019/05/03	1	30.90	0	0.00	31.00	1	1,736	0.06%
2019/05/02	0	0.00	1	30.80	30.90	-1	1,741	-0.06%
2019/04/26	0	0.00	1	30.40	30.15	-1	1,747	-0.06%
2019/04/25	1	30.45	0	0.00	30.40	1	1,743	0.06%
2019/04/22	3	31.05	3	30.90	31.05	0	1,770	0.00%
2019/04/19	0	0.00	1	30.55	30.55	-1	1,765	-0.06%
2019/04/18	3	30.37	1	30.30	30.50	2	1,782	0.11%
2019/04/17	14	30.74	3	30.82	30.80	11	1,785	0.62%
2019/04/16	2	30.90	0	0.00	30.90	2	1,793	0.11%
2019/04/15	2	30.90	2	31.15	31.20	0	1,821	0.00%
2019/04/12	9	31.01	2	31.35	30.70	7	1,846	0.38%
2019/04/11	1	31.50	5	31.50	31.50	-4	1,814	-0.22%
2019/04/10	2	31.92	0	0.00	31.70	2	1,801	0.11%
2019/04/09	1	32.10	1	32.20	32.10	0	1,781	0.00%
2019/04/08	4	32.31	5	32.35	32.30	-1	1,774	-0.06%
2019/04/03	0	0.00	1	32.95	32.60	-1	1,764	-0.06%
2019/04/02	4	32.73	0	0.00	32.70	4	1,765	0.23%
2019/04/01	2	32.53	0	0.00	32.65	2	1,799	0.11%
2019/03/27	0	0.00	1	33.05	33.05	-1	1,915	-0.05%
2019/03/26	1	32.85	0	0.00	32.80	1	1,991	0.05%
2019/03/25	0	32.90	0	0.00	32.75	0	2,000	0.00%
2019/03/22	0	33.55	0	0.00	33.35	0	1,991	0.00%
2019/03/21	1	33.60	1	33.60	33.55	0	1,984	0.00%
2019/03/20	2	33.35	49	33.20	33.25	-47	1,958	-2.40%
2019/03/19	87	34.29	48	34.10	33.90	39	1,903	2.05%
2019/03/18	1	34.25	7	34.17	34.10	-6	1,888	-0.32%
2019/03/15	11	33.61	9	33.49	33.80	2	1,858	0.11%
2019/03/14	0	0.00	1	32.90	32.85	-1	1,802	-0.06%
2019/03/13	1	32.85	0	0.00	32.85	1	1,819	0.05%
2019/03/12	7	32.97	0	0.00	32.85	7	1,832	0.38%
2019/03/11	2	32.70	1	32.80	32.60	1	1,857	0.05%
2019/03/07	2	32.20	0	0.00	32.10	2	1,949	0.10%
2019/03/06	4	32.90	1	32.75	32.70	3	1,963	0.15%
2019/03/05	0	0.00	2	33.00	33.00	-2	1,977	-0.10%
2019/03/04	1	33.20	11	32.74	33.00	-10	1,990	-0.50%
2019/02/27	11	32.36	0	0.00	32.40	11	2,056	0.53%
2019/02/26	0	0.00	4	32.75	32.55	-4	2,100	-0.19%
2019/02/25	0	0.00	6	32.78	32.70	-6	2,095	-0.29%
2019/02/22	6	32.37	0	0.00	32.40	6	2,085	0.29%
2019/02/21	3	32.55	3	32.55	32.35	0	2,084	0.00%
2019/02/20	2	32.43	1	32.25	32.35	1	2,091	0.05%
2019/02/19	16	32.70	31	32.37	32.25	-15	2,107	-0.71%
2019/02/15	0	0.00	1	31.15	31.10	-1	2,327	-0.04%
2019/02/14	0	0.00	1	31.70	31.45	-1	2,362	-0.04%
2019/02/12	10	31.60	5	32.00	31.75	5	2,403	0.21%
2019/02/11	12	32.28	20	32.65	31.70	-8	2,402	-0.33%
2019/01/29	2	31.98	1	31.95	32.10	1	2,364	0.04%
2019/01/25	1	31.70	0	0.00	31.60	1	2,453	0.04%
2019/01/24	40	31.89	71	31.87	31.75	-31	2,469	-1.26%
2019/01/23	1	30.75	1	30.70	30.60	0	2,408	0.00%
2019/01/21	10	30.40	0	0.00	30.35	10	2,512	0.40%
2019/01/17	1	30.50	0	0.00	30.45	1	2,632	0.04%
2019/01/16	1	30.45	0	0.00	30.45	1	2,711	0.04%
2019/01/15	15	30.78	0	0.00	30.80	15	2,732	0.55%
2019/01/14	0	0.00	1	30.85	30.65	-1	2,778	-0.04%
2019/01/11	1	31.15	3	31.15	31.15	-2	2,835	-0.07%
2019/01/10	3	31.43	8	31.24	31.30	-5	2,894	-0.17%
2019/01/09	8	31.95	0	0.00	31.55	8	2,931	0.27%
2019/01/08	4	31.13	5	31.22	31.65	-1	2,978	-0.03%
2019/01/07	0	0.00	10	31.40	31.15	-10	3,001	-0.33%
2019/01/04	5	29.99	0	0.00	30.10	5	3,074	0.16%
2019/01/03	14	30.76	0	0.00	30.60	14	3,196	0.44%
2019/01/02	3	31.05	4	31.13	31.10	-1	3,279	-0.03%
2018/12/25	0	0.00	1	31.25	31.20	-1	3,912	-0.03%
2018/12/24	18	32.07	14	32.00	31.70	4	4,019	0.10%
2018/12/22	49	32.19	45	32.16	32.00	4	4,175	0.10%
2018/12/20	7	30.26	10	30.51	30.20	-3	4,750	-0.06%
2018/12/19	5	30.57	7	30.67	30.40	-2	5,218	-0.04%
2018/12/14	0	0.00	1	31.60	31.45	-1	6,551	-0.02%
2018/12/13	0	0.00	2	31.83	31.65	-2	6,666	-0.03%
2018/12/12	5	31.59	4	31.85	31.60	1	6,823	0.01%
2018/12/11	12	31.65	1	31.55	31.55	11	7,000	0.16%
2018/12/10	11	31.83	4	31.73	31.65	7	7,033	0.10%
2018/12/07	4	31.85	16	31.90	31.85	-12	7,157	-0.17%
2018/12/06	1	31.80	1	31.85	31.80	0	7,305	0.00%
2018/12/04	7	33.49	7	33.57	33.20	0	7,306	0.00%
2018/12/03	0	0.00	1	32.90	33.35	-1	7,334	-0.01%
2018/11/30	6	31.56	3	32.13	32.55	3	7,303	0.04%
2018/11/29	4	32.34	0	0.00	32.00	4	7,271	0.06%
2018/11/28	2	32.00	0	0.00	32.15	2	7,251	0.03%
2018/11/27	6	32.10	6	32.27	32.15	0	7,246	0.00%
2018/11/26	19	32.08	11	32.20	32.60	8	7,229	0.11%
2018/11/23	5	32.51	1	32.75	32.30	4	7,153	0.06%
2018/11/22	1	33.65	2	33.35	33.10	-1	7,104	-0.01%
2018/11/21	3	33.55	3	33.77	33.55	0	7,106	0.00%
2018/11/20	3	33.78	12	33.89	33.75	-9	7,098	-0.13%
2018/11/19	1	34.15	3	34.20	34.05	-2	7,142	-0.03%
2018/11/16	7	34.50	11	34.50	34.30	-4	7,224	-0.06%
2018/11/15	19	34.37	17	34.15	35.00	2	7,199	0.03%
2018/11/14	41	34.53	80	34.30	34.70	-39	7,090	-0.55%
2018/11/13	12	31.85	12	31.71	32.50	0	6,940	0.00%
2018/11/12	22	32.49	5	32.39	32.15	17	6,896	0.25%
2018/11/09	8	33.24	10	32.70	32.85	-2	6,888	-0.03%
2018/11/08	6	33.92	2	33.70	33.70	4	6,882	0.06%
2018/11/07	16	33.58	12	33.51	33.60	4	6,873	0.06%
2018/11/06	21	33.96	2	33.40	33.20	19	6,893	0.28%
2018/11/05	14	33.74	7	33.74	33.50	7	6,873	0.10%
2018/11/02	14	34.10	16	34.07	33.60	-2	6,841	-0.03%
2018/11/01	2	33.53	12	33.65	33.20	-10	6,788	-0.15%
2018/10/31	17	33.14	4	33.23	33.10	13	6,772	0.19%
2018/10/30	18	32.69	10	32.51	32.95	8	6,745	0.12%
2018/10/29	10	31.73	12	31.69	32.10	-2	6,710	-0.03%
2018/10/26	10	32.25	10	32.30	31.20	0	6,671	0.00%
2018/10/25	4	31.98	1	32.00	32.00	3	6,643	0.05%
2018/10/24	20	34.00	18	34.19	33.90	2	6,592	0.03%
2018/10/23	2	35.58	3	35.27	35.00	-1	6,544	-0.02%
2018/10/22	4	35.90	3	36.03	35.75	1	6,548	0.02%
2018/10/19	11	35.56	10	35.70	35.35	1	6,575	0.02%
2018/10/18	8	35.87	5	35.51	36.10	3	6,551	0.05%
2018/10/17	5	36.50	6	35.93	35.95	-1	6,503	-0.02%
2018/10/16	10	36.85	4	37.23	36.20	6	6,460	0.09%
2018/10/15	6	37.17	12	37.23	37.45	-6	6,432	-0.09%
2018/10/12	15	36.93	6	36.53	37.20	9	6,407	0.14%
2018/10/11	22	35.71	27	35.57	35.45	-5	6,363	-0.08%
2018/10/09	12	39.78	8	39.89	39.15	4	6,285	0.06%
2018/10/08	9	40.08	4	39.79	39.70	5	6,244	0.08%
2018/10/05	7	40.33	49	40.34	39.90	-42	6,184	-0.68%
2018/10/04	34	41.59	41.1	41.41	41.50	-7.1	6,058	-0.12%
2018/10/03	103	43.05	48	42.77	40.80	55	5,932	0.93%	大買/
2018/10/02	21	44.27	16	44.41	43.70	5	5,675	0.09%
2018/10/01	35	44.83	41	44.99	44.85	-6	5,602	-0.11%
2018/09/28	46	45.99	47	46.03	45.10	-1	5,451	-0.02%
2018/09/27	38	46.76	48	46.84	46.60	-10	5,147	-0.19%
2018/09/26	91.1	46.43	87	46.53	46.90	4.1	4,805	0.09%
2018/09/25	153	44.98	170	44.98	46.40	-17	4,335	-0.39%	大買/大賣/
2018/09/21	61	41.91	81	41.93	42.30	-20	3,498	-0.57%
2018/09/20	58	39.28	42	39.53	39.80	16	3,132	0.51%
2018/09/19	11	39.22	13	39.07	38.65	-2	2,957	-0.07%
2018/09/18	36	38.53	40	38.25	38.50	-4	2,880	-0.14%
2018/09/17	10	37.73	6	38.02	38.00	4	2,791	0.14%
2018/09/14	7	35.79	7	35.99	36.40	0	2,698	0.00%
2018/09/13	49	36.62	31	36.84	36.75	18	2,680	0.67%
2018/09/12	47	36.09	52	36.03	36.10	-5	2,597	-0.19%
2018/09/11	3	33.80	2	33.95	34.00	1	2,540	0.04%
2018/09/10	2	34.25	4	34.43	33.95	-2	2,706	-0.07%
2018/09/07	6	35.38	3	35.65	34.85	3	2,729	0.11%
2018/09/05	2	34.95	2	35.05	35.20	0	3,147	0.00%
2018/09/03	0	0.00	7	34.95	34.80	-7	3,222	-0.22%
2018/08/30	1	35.80	1	36.30	35.80	0	3,273	0.00%
2018/08/29	2	35.80	1	36.10	35.80	1	3,298	0.03%
2018/08/28	0	0.00	5	35.93	35.80	-5	3,362	-0.15%
2018/08/24	24	36.28	25	36.17	36.15	-1	3,567	-0.03%
2018/08/23	25	37.24	22	37.13	37.40	3	3,634	0.08%
2018/08/21	2	34.25	0	0.00	34.75	2	3,600	0.06%
2018/08/20	0	0.00	1	34.00	33.90	-1	3,643	-0.03%
2018/08/16	2	35.13	1	35.55	35.20	1	3,678	0.03%
2018/08/15	0	0.00	1	36.10	35.85	-1	3,712	-0.03%
2018/08/14	0	0.00	3	36.90	36.95	-3	3,765	-0.08%
2018/08/13	3	36.87	31	37.08	36.75	-28	3,833	-0.73%
2018/08/10	1	38.45	1	38.20	38.20	0	3,843	0.00%
2018/08/08	31	38.45	2	38.15	38.20	29	3,936	0.74%
2018/08/07	1	38.15	7	38.28	38.10	-6	4,197	-0.14%
2018/08/06	1	37.80	1	37.85	38.15	0	4,249	0.00%
2018/08/03	4	37.84	1	37.90	38.00	3	4,383	0.07%
2018/08/02	2	37.58	1	38.20	37.55	1	4,536	0.02%
2018/08/01	14	37.83	7	37.67	38.40	7	4,782	0.15%
2018/07/31	2	38.10	0	0.00	38.20	2	4,835	0.04%
2018/07/30	6	38.63	5	38.85	38.25	1	4,957	0.02%
2018/07/27	0	0.00	4	37.85	38.20	-4	5,125	-0.08%
2018/07/26	5	37.29	0	0.00	38.50	5	5,470	0.09%
2018/07/25	0	0.00	1	36.70	36.85	-1	5,771	-0.02%
2018/07/23	1	34.95	3	35.22	34.90	-2	6,309	-0.03%
2018/07/20	6	35.34	2	35.70	35.05	4	6,820	0.06%
2018/07/18	3	36.80	20	36.93	36.55	-17	7,800	-0.22%
2018/07/17	25.1	39.22	3	39.53	39.10	22.1	8,181	0.27%
2018/07/09	1	39.65	1	39.10	39.25	0	9,777	0.00%
2018/07/06	3	38.58	3	38.42	38.85	0	10,006	0.00%
2018/07/03	1	38.90	0	0.00	38.75	1	11,782	0.01%
2018/07/02	0	0.00	4	39.14	39.15	-4	12,173	-0.03%
2018/06/29	1	38.80	3	38.80	38.90	-2	12,681	-0.02%
2018/06/28	2	38.35	2	38.80	38.30	0	13,707	0.00%
2018/06/27	12	39.22	13	38.47	38.45	-1	14,509	-0.01%
2018/06/26	6	37.47	10	37.71	37.90	-4	14,969	-0.03%
2018/06/25	11	39.86	13	39.76	38.60	-2	14,985	-0.01%
2018/06/22	2	40.50	25	40.48	40.35	-23	14,959	-0.15%
2018/06/21	7	40.82	3	41.15	40.70	4	14,952	0.03%
2018/06/20	5	41.47	11	41.05	41.05	-6	14,944	-0.04%
2018/06/19	86	42.93	74	42.55	41.90	12	14,860	0.08%
2018/06/15	7	41.66	85	41.82	41.35	-78	14,688	-0.53%
2018/06/14	164	43.74	148	42.48	41.80	16	14,634	0.11%	大買/大賣/
2018/06/13	66	42.58	44	42.60	43.00	22	14,427	0.15%
2018/06/12	6	40.99	3	40.70	40.55	3	14,155	0.02%
2018/06/11	1	41.75	3	41.37	41.50	-2	14,102	-0.01%
2018/06/08	4	40.69	0	0.00	40.60	4	14,092	0.03%
2018/06/07	4	41.65	3	41.85	41.40	1	14,066	0.01%
2018/06/06	4	41.90	9	41.83	41.70	-5	14,083	-0.04%
2018/06/05	3	41.82	2	42.05	41.50	1	14,052	0.01%
2018/06/04	9	41.97	8	42.01	41.65	1	13,996	0.01%
2018/06/01	57	40.79	18	40.81	41.45	39	13,910	0.28%
2018/05/31	8	40.39	2	40.18	40.00	6	13,811	0.04%
2018/05/30	0	0.00	1	40.95	40.80	-1	13,763	-0.01%
2018/05/29	11	42.35	13	41.71	41.80	-2	13,790	-0.01%
2018/05/28	1	40.75	5	40.89	41.50	-4	13,860	-0.03%
2018/05/25	2	41.50	7	41.54	41.30	-5	13,857	-0.04%
2018/05/24	2	42.20	2	41.95	41.80	0	13,877	0.00%
2018/05/23	5	42.29	9	42.65	41.65	-4	14,037	-0.03%
2018/05/22	2	42.95	49	42.55	42.60	-47	14,005	-0.34%
2018/05/21	5	42.70	6	42.42	42.35	-1	13,977	-0.01%
2018/05/18	6	41.28	5	41.41	41.95	1	13,920	0.01%
2018/05/17	3	41.25	1	42.20	41.00	2	13,925	0.01%
2018/05/16	2	41.78	35	41.97	41.55	-33	13,931	-0.24%
2018/05/15	60	42.35	47	42.15	41.90	13	14,067	0.09%
2018/05/14	0	0.00	4	39.21	39.85	-4	13,964	-0.03%
2018/05/11	6	40.31	7	40.20	39.20	-1	14,013	-0.01%
2018/05/10	21	39.69	14	40.25	39.05	7	14,003	0.05%
2018/05/09	121	41.44	50	41.15	40.50	71	13,898	0.51%	大買/
2018/05/08	5	39.55	21	39.76	39.35	-16	13,790	-0.12%
2018/05/07	95	39.99	38	39.74	39.50	57	13,729	0.42%
2018/05/04	75	39.46	81	39.46	39.50	-6	13,639	-0.04%
2018/05/03	155	38.34	171	38.39	38.85	-16	13,515	-0.12%	大買/大賣/
2018/05/02	138	41.05	229	41.33	40.35	-91	13,210	-0.69%	大買/大賣/
2018/04/30	53	45.81	57	45.35	44.80	-4	12,872	-0.03%
2018/04/27	156	43.37	146	42.84	43.95	10	12,666	0.08%	大買/大賣/
2018/04/26	146	44.51	140	45.02	42.60	6	12,442	0.05%	大買/大賣/
2018/04/25	121	48.01	131	47.68	47.30	-10	11,987	-0.08%	大買/大賣/
2018/04/24	317	50.29	309	49.80	48.55	8	11,725	0.07%	大買/大賣/
2018/04/23	111	47.05	126	47.61	50.00	-15	10,956	-0.14%	大買/大賣/
2018/04/20	118	46.40	91	46.39	45.75	27	10,518	0.26%	大買/
2018/04/19	44	46.19	117	46.11	45.75	-73	10,238	-0.71%	大賣/
2018/04/18	60	45.45	63	45.61	45.05	-3	9,880	-0.03%
2018/04/17	120	45.12	100	44.79	44.20	20	9,674	0.21%	大買/
2018/04/16	39	43.94	67	44.16	43.30	-28	9,341	-0.30%
2018/04/13	173	43.81	157	43.83	42.70	16	9,143	0.18%	大買/大賣/
2018/04/12	142	45.32	141	45.01	45.00	1	8,970	0.01%	大買/大賣/
2018/04/11	472	44.99	462	45.18	45.75	10	8,742	0.11%	大買/大賣/
2018/04/10	426	45.84	376	46.12	45.80	50	8,194	0.61%	大買/大賣/
2018/04/09	125	42.46	76	42.74	44.30	49	7,423	0.66%	大買/
2018/04/03	107	40.00	181	39.89	40.30	-74	7,016	-1.05%	大買/大賣/
2018/04/02	268	40.12	168	39.83	39.00	100	6,619	1.51%	大買/大賣/
2018/03/31	549	39.22	562	39.28	39.70	-13	6,123	-0.21%	大買/大賣/
2018/03/30	113	36.18	175	36.13	37.00	-62	5,122	-1.21%	大買/大賣/
2018/03/29	118	33.13	68	33.28	33.65	50	4,311	1.16%	大買/
2018/03/28	14	31.23	13	31.25	31.35	1	3,816	0.03%
2018/03/27	4	30.60	48	30.41	30.70	-44	3,733	-1.18%
2018/03/26	10	29.70	0	0.00	29.80	10	3,683	0.27%
2018/03/23	16	29.60	0	0.00	29.30	16	3,660	0.44%
2018/03/22	0	0.00	16	30.40	30.15	-16	3,617	-0.44%
2018/03/21	20	29.95	1	30.10	30.00	19	3,598	0.53%
2018/03/20	0	0.00	1	30.00	29.85	-1	3,598	-0.03%
2018/03/19	0	0.00	2	30.00	30.00	-2	3,609	-0.06%
2018/03/15	5	29.91	0	0.00	29.90	5	3,603	0.14%
2018/03/14	2	29.88	0	0.00	29.85	2	3,596	0.06%
2018/03/13	4	29.45	2	29.70	29.70	2	3,580	0.06%
2018/03/12	16	29.56	0	0.00	29.50	16	3,579	0.45%
2018/03/09	1	29.95	0	0.00	30.00	1	3,547	0.03%
2018/03/07	0	0.00	2	29.83	29.85	-2	3,561	-0.06%
2018/03/05	8	30.44	11	30.67	30.10	-3	3,595	-0.08%
2018/03/02	3	30.85	0	0.00	31.15	3	3,556	0.08%
2018/03/01	12	31.89	11	31.90	31.70	1	3,528	0.03%
2018/02/27	0	0.00	2	31.00	31.20	-2	3,427	-0.06%
2018/02/26	11	31.76	12	31.82	31.65	-1	3,387	-0.03%
2018/02/23	24	31.78	22	31.66	31.45	2	3,335	0.06%
2018/02/22	9	30.73	1	30.55	30.65	8	3,147	0.25%
2018/02/21	12	30.60	7	30.48	30.60	5	3,131	0.16%
2018/02/12	1	29.65	0	0.00	29.70	1	3,099	0.03%
2018/02/09	0	0.00	1	29.80	29.80	-1	3,090	-0.03%
2018/02/08	2	29.93	13	29.90	29.90	-11	3,086	-0.36%
2018/02/07	17	30.92	11	30.83	30.40	6	3,048	0.20%
2018/02/06	16	30.08	26	29.64	29.65	-10	2,875	-0.35%
2018/02/05	19	30.81	17	30.14	30.85	2	2,706	0.07%
2018/02/02	0	0.00	3	30.88	30.75	-3	2,687	-0.11%
2018/02/01	3	30.70	4	30.36	30.45	-1	2,709	-0.04%
2018/01/31	7	29.60	23	30.89	31.00	-16	2,708	-0.59%
2018/01/30	12	29.86	0	0.00	29.60	12	2,567	0.47%
2018/01/29	5	30.48	4	30.49	30.40	1	2,545	0.04%
2018/01/26	0	0.00	10	30.19	30.40	-10	2,522	-0.40%
2018/01/25	3	30.07	30	30.09	29.90	-27	2,572	-1.05%
2018/01/24	2	29.90	0	0.00	29.65	2	2,502	0.08%
2018/01/23	6	29.85	1	29.70	29.75	5	2,470	0.20%
2018/01/22	0	0.00	4	29.45	29.55	-4	2,418	-0.17%
2018/01/19	11	28.87	4	29.05	29.00	7	2,351	0.30%
2018/01/18	6	28.38	0	0.00	28.15	6	2,366	0.25%
2018/01/16	0	0.00	2	28.40	28.50	-2	2,388	-0.08%
2018/01/15	2	28.50	0	0.00	28.40	2	2,398	0.08%
2018/01/12	0	0.00	4	29.04	29.10	-4	2,402	-0.17%
2018/01/11	2	29.05	51	29.00	28.90	-49	2,414	-2.03%
2018/01/10	0	0.00	2	28.95	28.90	-2	2,392	-0.08%
2018/01/09	7	29.35	5	29.30	29.35	2	2,372	0.08%
2018/01/08	5	29.60	6	29.64	29.65	-1	2,358	-0.04%
2018/01/05	0	0.00	0	29.10	29.05	0	2,311	0.00%
2018/01/04	0	0.00	2	28.63	28.70	-2	2,287	-0.09%
2018/01/03	24	29.26	13	28.97	28.95	11	2,282	0.48%
2018/01/02	5	28.50	3	28.20	28.70	2	2,234	0.09%