新光鋼 (2031)-富邦-建國券商分點個股進出

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－富邦-建國券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-建國券商分點個股進出
富邦-建國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	4	59.25	2	59.15	59.50	2	2,969	0.07%
2024/04/18	3	60.27	1.1	60.42	60.20	1.9	2,951	0.06%
2024/04/17	6	59.30	0.1	59.40	59.20	5.9	2,937	0.20%
2024/04/16	2.1	60.24	8	58.51	58.40	-5.9	2,947	-0.20%
2024/04/15	1	60.90	0	0.00	60.00	1	2,937	0.03%
2024/04/12	2.1	60.31	3	60.60	60.10	-0.9	2,946	-0.03%
2024/04/11	2.1	60.81	0	0.00	61.00	2.1	2,953	0.07%
2024/04/10	5.2	61.94	0	0.00	61.70	5.2	2,937	0.18%
2024/04/09	6	64.32	3.3	64.33	64.40	2.7	2,904	0.09%
2024/04/08	2	61.70	0.1	62.29	61.80	1.9	2,827	0.07%
2024/04/03	15.2	62.83	6	62.79	61.60	9.2	2,821	0.32%
2024/04/02	0	61.20	2	61.65	61.10	-2	2,828	-0.07%
2024/04/01	1	61.11	2	61.30	61.20	-1	2,879	-0.03%
2024/03/29	0.1	61.57	0	0.00	61.50	0.1	2,917	0.00%
2024/03/28	5.1	63.33	4	62.20	62.10	1.1	3,061	0.03%
2024/03/27	0	63.10	0	0.00	62.90	0	3,124	0.00%
2024/03/26	10	62.60	4	63.18	62.60	6	3,272	0.18%
2024/03/25	1.1	63.10	6	63.00	63.00	-4.9	3,412	-0.14%
2024/03/22	1	63.70	1.1	63.97	63.90	-0.1	3,691	0.00%
2024/03/21	14	63.64	8.1	64.26	63.10	5.9	4,125	0.14%
2024/03/20	7.3	62.97	5.5	62.22	61.90	1.8	4,344	0.04%
2024/03/19	0	0.00	6.1	64.75	64.60	-6.1	4,273	-0.14%
2024/03/18	1	63.40	3.2	64.15	63.00	-2.2	4,223	-0.05%
2024/03/15	2	62.70	8.2	61.38	62.30	-6.2	4,150	-0.15%
2024/03/14	3	60.33	7	60.73	60.10	-4	4,101	-0.10%
2024/03/13	6.2	60.72	0	0.00	60.10	6.2	4,100	0.15%
2024/03/12	5.1	60.11	0	61.00	61.00	5.1	4,081	0.12%
2024/03/11	14.5	60.16	12	60.27	60.10	2.5	4,060	0.06%
2024/03/08	4.6	61.95	7.6	61.70	61.20	-3	4,041	-0.07%
2024/03/07	0.1	64.55	20	64.48	64.50	-19.9	4,007	-0.50%
2024/03/06	5.8	66.40	4	65.50	65.40	1.8	3,983	0.04%
2024/03/05	2.1	65.95	8	65.75	66.00	-5.9	3,952	-0.15%
2024/03/04	18.3	67.26	33.9	66.81	66.20	-15.7	3,929	-0.40%
2024/03/01	10	66.72	9	66.74	66.80	1	3,824	0.03%
2024/02/29	31.6	65.42	32.1	66.48	66.80	-0.5	3,755	-0.01%
2024/02/27	12.2	64.84	1	65.10	64.80	11.2	3,652	0.31%
2024/02/26	37	64.57	35	65.45	65.60	2	3,587	0.06%
2024/02/23	5.3	62.82	64.3	62.87	62.80	-58.9	3,454	-1.71%
2024/02/22	1.1	60.48	0.1	60.40	60.50	1	3,367	0.03%
2024/02/21	7.2	60.02	3.3	60.05	59.30	3.9	3,339	0.12%
2024/02/20	5.1	60.77	1	60.80	61.00	4.1	3,290	0.13%
2024/02/19	4.3	60.91	22	61.33	61.80	-17.7	3,280	-0.54%
2024/02/16	5	59.20	17.3	59.76	59.80	-12.3	3,237	-0.38%
2024/02/15	1	58.20	13	58.35	58.60	-12	3,198	-0.38%
2024/02/05	11	57.00	4.1	57.39	57.50	6.9	3,175	0.22%
2024/02/02	10	56.65	17.1	57.14	56.70	-7.1	3,154	-0.22%
2024/02/01	2	56.10	0	0.00	56.10	2	3,146	0.06%
2024/01/31	3.1	55.81	6.2	55.91	55.80	-3.1	3,152	-0.10%
2024/01/30	9.1	55.96	0	56.10	56.00	9	3,143	0.29%
2024/01/29	2	55.55	3	56.13	56.30	-1	3,128	-0.03%
2024/01/26	0.1	55.60	2	55.80	55.50	-1.9	3,114	-0.06%
2024/01/25	1.1	55.89	13.3	55.90	55.90	-12.2	3,107	-0.39%
2024/01/24	0	0.00	4	56.15	55.40	-4	3,099	-0.13%
2024/01/23	12	55.02	7.1	55.01	55.20	4.9	3,085	0.16%
2024/01/22	4	53.90	0.2	53.90	53.90	3.8	3,065	0.13%
2024/01/19	5	52.98	4	53.53	53.50	1	3,054	0.03%
2024/01/18	1	53.40	7	53.70	53.40	-6	3,046	-0.20%
2024/01/17	10.2	54.09	3	53.83	53.40	7.2	3,042	0.24%
2024/01/16	5.1	54.62	2	54.65	54.80	3.1	3,003	0.10%
2024/01/15	4	55.30	2	54.90	55.40	2	2,992	0.07%
2024/01/12	2	54.50	0.1	55.00	54.70	1.9	2,989	0.06%
2024/01/11	1.4	54.25	0	0.00	54.50	1.4	2,987	0.05%
2024/01/10	16.1	54.47	1.1	54.59	54.40	15	3,017	0.50%
2024/01/09	1.2	55.53	3	55.50	55.40	-1.8	3,004	-0.06%
2024/01/08	5.2	56.95	0	0.00	56.60	5.2	2,987	0.18%
2024/01/05	1.1	57.23	1	56.45	57.50	0.1	2,971	0.00%
2024/01/04	1.1	56.60	0	0.00	56.60	1.1	2,934	0.04%
2024/01/03	4.1	56.48	0	0.00	56.40	4.1	2,933	0.14%
2024/01/02	0	57.60	6.1	57.50	57.30	-6	2,907	-0.21%
2023/12/29	3.2	58.18	14	57.92	57.70	-10.8	2,891	-0.37%
2023/12/28	31.6	59.01	25.1	58.59	58.20	6.5	2,881	0.23%
2023/12/27	5	60.60	11	61.13	60.60	-6	2,802	-0.21%
2023/12/26	3.1	60.32	1.1	60.90	60.30	2	2,746	0.07%
2023/12/25	28	61.31	23	62.80	60.50	5	2,710	0.18%
2023/12/22	28	61.00	23	60.94	60.60	5	2,552	0.20%
2023/12/21	17.1	61.00	61.4	61.27	61.70	-44.3	2,485	-1.78%
2023/12/20	43.4	59.41	16.1	59.73	60.10	27.3	2,332	1.17%
2023/12/19	8.7	58.94	76.6	59.40	60.10	-68	2,165	-3.14%
2023/12/18	51.2	57.40	57.1	57.80	58.00	-5.9	1,870	-0.31%
2023/12/15	16.1	54.41	70.4	55.24	56.40	-54.3	1,433	-3.79%
2023/12/14	0	0.00	5.1	51.54	51.30	-5.1	1,169	-0.43%
2023/12/13	0	0.00	5	51.56	51.40	-5	1,188	-0.42%
2023/12/12	5	51.14	0	0.00	51.30	5	1,207	0.42%
2023/12/11	1	51.40	0	0.00	51.50	1	1,211	0.08%
2023/12/08	1	51.97	2	51.00	51.00	-1	1,210	-0.08%
2023/12/07	2	51.85	3	52.13	51.70	-1	1,191	-0.08%
2023/12/06	5	51.74	9.1	51.66	51.70	-4.1	1,169	-0.35%
2023/12/05	15	51.50	3	51.63	51.50	12	1,153	1.04%
2023/12/04	6	51.20	12.1	51.71	51.80	-6.1	1,156	-0.53%
2023/12/01	3	50.10	1.2	50.38	50.20	1.8	1,117	0.16%
2023/11/30	4	49.88	2	49.90	49.90	2	1,112	0.18%
2023/11/29	10	49.55	34.3	49.93	49.85	-24.3	1,133	-2.15%
2023/11/28	0.1	48.90	1.1	49.15	49.15	-1	1,111	-0.09%
2023/11/27	0.1	48.60	0	0.00	48.35	0.1	1,108	0.00%
2023/11/24	0.1	48.85	1	48.80	48.75	-1	1,113	-0.09%
2023/11/23	0.5	48.85	1	48.75	48.90	-0.5	1,122	-0.04%
2023/11/22	0.1	49.10	1	49.55	49.10	-1	1,126	-0.08%
2023/11/21	0	0.00	8	49.13	49.35	-8	1,117	-0.72%
2023/11/20	2	48.40	0.1	48.70	48.60	2	1,099	0.18%
2023/11/17	0.1	48.20	0	0.00	48.20	0.1	1,093	0.00%
2023/11/16	7	48.36	1.5	48.37	48.30	5.5	1,119	0.49%
2023/11/15	3	47.88	1.2	47.93	47.90	1.8	1,111	0.16%
2023/11/14	0.1	46.70	2	46.45	46.55	-1.9	1,107	-0.17%
2023/11/13	12.1	47.33	2	46.88	46.80	10.1	1,125	0.90%
2023/11/10	2.1	47.95	0	0.00	47.75	2.1	1,144	0.18%
2023/11/09	3	47.95	0.1	47.57	47.95	2.9	1,162	0.25%
2023/11/08	2.2	46.46	1	46.60	47.00	1.2	1,164	0.10%
2023/11/07	2.1	47.00	2	47.00	46.90	0.1	1,188	0.01%
2023/11/06	2	47.28	10.2	47.31	47.35	-8.2	1,209	-0.68%
2023/10/31	0.3	47.08	12	47.28	46.60	-11.7	1,481	-0.79%
2023/10/30	5	47.40	1	47.35	47.40	4	1,604	0.25%
2023/10/27	1	47.10	44.1	47.02	47.10	-43.1	1,669	-2.58%
2023/10/26	0.1	46.78	5	46.66	46.50	-4.9	1,728	-0.28%
2023/10/25	0	0.00	6.3	46.70	47.00	-6.3	1,776	-0.35%
2023/10/24	2.2	45.96	0	0.00	46.15	2.2	1,821	0.12%
2023/10/23	10.1	46.60	10	46.51	46.30	0.1	1,846	0.01%
2023/10/20	0.1	46.35	15.1	46.75	46.85	-15.1	1,854	-0.81%
2023/10/19	8.1	47.46	4	48.11	47.30	4.1	1,868	0.22%
2023/10/18	15.1	47.47	15	48.20	48.20	0.1	1,870	0.00%
2023/10/17	3.1	47.31	0	0.00	47.30	3.1	1,861	0.17%
2023/10/16	11	47.41	0	0.00	47.90	11	1,879	0.59%
2023/10/13	0	0.00	7.4	47.15	47.40	-7.4	1,890	-0.39%
2023/10/11	0.1	46.55	0	0.00	46.10	0.1	1,913	0.00%
2023/10/06	0	0.00	8	46.51	46.80	-8	1,912	-0.42%
2023/10/05	4	45.98	8.2	46.17	45.95	-4.2	1,916	-0.22%
2023/10/04	2.2	45.67	1	45.65	45.75	1.2	1,930	0.06%
2023/10/03	0.1	46.40	10	46.38	46.40	-10	1,925	-0.52%
2023/10/02	0.1	46.53	5	46.60	46.70	-4.9	1,949	-0.25%
2023/09/28	1.2	46.83	5	46.88	46.75	-3.8	1,964	-0.19%
2023/09/27	2.1	47.84	0	0.00	47.45	2.1	1,973	0.11%
2023/09/26	3.1	48.00	12	48.43	48.00	-9	1,980	-0.45%
2023/09/25	5	48.80	0	0.00	48.80	5	1,981	0.25%
2023/09/22	0	0.00	5	49.24	49.30	-5	1,989	-0.25%
2023/09/21	24.1	49.11	3	49.50	49.20	21.1	2,008	1.05%
2023/09/20	5	50.12	11.4	50.06	50.00	-6.4	2,000	-0.32%
2023/09/19	0	49.75	0	0.00	49.85	0	1,986	0.00%
2023/09/18	29	50.07	15	50.40	49.95	14	2,002	0.70%
2023/09/15	26	49.18	0.2	49.60	49.50	25.8	1,982	1.30%
2023/09/14	0	0.00	2.1	48.41	48.65	-2.1	1,988	-0.11%
2023/09/13	1	47.70	0	0.00	47.70	1	1,995	0.05%
2023/09/12	0	0.00	0	48.20	47.60	0	2,014	0.00%
2023/09/11	6	47.97	0	0.00	47.65	6	2,029	0.30%
2023/09/08	11	47.81	0	48.10	47.75	11	2,067	0.53%
2023/09/07	17.2	48.89	1	47.85	47.85	16.2	2,138	0.76%
2023/09/06	0	0.00	0.2	49.10	49.35	-0.2	2,150	-0.01%
2023/09/05	0	48.80	4	48.80	49.00	-4	2,181	-0.18%
2023/09/04	0	0.00	24	49.21	49.35	-24	2,181	-1.10%
2023/09/01	0	0.00	10	47.65	47.45	-10	2,174	-0.46%
2023/08/31	0	0.00	1.1	46.85	46.85	-1.1	2,176	-0.05%
2023/08/29	3	45.35	0	46.05	46.15	3	2,258	0.13%
2023/08/28	2.3	45.65	13	45.60	45.60	-10.7	2,260	-0.47%
2023/08/25	4	45.73	0	0.00	45.40	4	2,257	0.18%
2023/08/24	1	45.50	0	0.00	45.30	1	2,316	0.05%
2023/08/23	10	45.50	0	45.85	45.60	10	2,313	0.43%
2023/08/22	0.1	45.55	10	45.50	45.30	-9.9	2,338	-0.42%
2023/08/21	12	46.12	0	0.00	46.15	12	2,365	0.51%
2023/08/18	14	46.45	13	46.81	46.80	1	2,396	0.04%
2023/08/17	0.1	46.69	12.1	46.03	47.00	-12	2,523	-0.48%
2023/08/16	23.1	47.07	11	47.09	47.05	12.1	2,653	0.46%
2023/08/15	0	0.00	6.1	48.77	48.70	-6.1	2,802	-0.22%
2023/08/14	2.1	47.95	3	48.03	47.85	-0.9	2,807	-0.03%
2023/08/11	0.1	49.53	3	49.55	49.55	-2.9	2,793	-0.10%
2023/08/10	3	50.77	12	50.45	50.60	-9	2,767	-0.32%
2023/08/09	11.1	50.93	4	50.63	51.00	7.1	2,751	0.26%
2023/08/08	3	51.90	11.5	51.60	51.90	-8.5	2,717	-0.31%
2023/08/07	13	50.78	8	51.75	51.80	5	2,700	0.19%
2023/08/04	8	52.11	24.1	52.25	52.00	-16.1	2,689	-0.60%
2023/08/02	33.1	49.59	89.2	49.72	50.60	-56.1	2,621	-2.14%
2023/08/01	60	49.75	19.3	49.83	50.00	40.7	2,511	1.62%
2023/07/31	6	48.40	16	48.58	48.65	-10	2,473	-0.40%
2023/07/28	30	47.89	6.6	47.72	47.85	23.4	2,428	0.96%
2023/07/27	15	47.25	17	47.06	47.40	-2	2,412	-0.08%
2023/07/26	30	46.85	27	46.70	46.80	3	2,434	0.12%
2023/07/25	0.3	45.80	1	46.50	46.00	-0.7	2,462	-0.03%
2023/07/24	0	0.00	0	46.30	45.90	0	2,543	0.00%
2023/07/21	0.3	45.60	0	0.00	45.75	0.3	2,584	0.01%
2023/07/20	1.3	46.27	2.2	45.87	45.95	-0.9	2,801	-0.03%
2023/07/19	0.1	44.35	3	45.05	44.65	-2.9	3,110	-0.09%
2023/07/18	0.1	44.20	9	43.98	44.25	-8.9	3,547	-0.25%
2023/07/17	5	44.10	1.1	44.02	44.85	4	3,713	0.11%
2023/07/14	0	0.00	6.1	43.26	43.10	-6.1	3,698	-0.16%
2023/07/13	4.1	42.90	24	42.93	42.75	-19.9	3,727	-0.53%
2023/07/12	20.2	43.25	6	43.25	43.15	14.2	3,768	0.38%
2023/07/11	3.1	43.47	5	43.49	43.25	-2	3,773	-0.05%
2023/07/10	10.1	43.70	7	43.95	43.70	3.1	3,759	0.08%
2023/07/07	4	43.90	0	0.00	43.95	4	3,764	0.11%
2023/07/06	10.1	45.40	0	0.00	45.00	10.1	3,756	0.27%
2023/07/05	1.1	46.51	4	46.81	46.50	-2.9	3,749	-0.08%
2023/07/04	0.2	46.90	6	47.05	46.90	-5.8	3,755	-0.16%
2023/07/03	2	46.90	0	46.80	46.75	2	3,751	0.05%
2023/06/30	1	46.25	4	46.25	46.30	-3	3,769	-0.08%
2023/06/29	0	0.00	2	46.95	46.60	-2	3,772	-0.05%
2023/06/28	0	46.30	2	46.55	46.20	-2	3,778	-0.05%
2023/06/26	2	46.50	0	0.00	46.55	2	3,809	0.05%
2023/06/21	1	46.71	0	0.00	47.15	1	3,824	0.03%
2023/06/20	1.5	47.09	0	0.00	47.30	1.5	3,886	0.04%
2023/06/19	4	47.29	6	47.38	47.25	-2	3,921	-0.05%
2023/06/16	9	47.15	7.1	47.34	47.55	1.9	3,975	0.05%
2023/06/15	0.1	46.58	1	46.80	47.10	-0.9	3,978	-0.02%
2023/06/14	7	46.89	2	47.15	46.65	5	4,045	0.12%
2023/06/13	27.1	46.83	0	0.00	46.70	27.1	4,041	0.67%
2023/06/12	8.1	47.58	0	0.00	47.70	8.1	4,001	0.20%
2023/06/09	4	48.29	0	48.45	48.20	4	4,013	0.10%
2023/06/08	1	48.75	4	48.85	48.80	-3	3,977	-0.08%
2023/06/07	0	0.00	1	48.85	49.05	-1	3,985	-0.03%
2023/06/06	0.2	48.53	0	0.00	48.55	0.2	3,975	0.00%
2023/06/05	0	0.00	7	48.85	48.20	-7	3,966	-0.18%
2023/06/02	3	47.75	0	0.00	47.70	3	3,930	0.08%
2023/06/01	1	48.29	3	48.15	48.30	-2	3,893	-0.05%
2023/05/31	1	48.10	17.1	48.17	47.90	-16.1	3,891	-0.41%
2023/05/30	8.1	47.50	45	48.20	47.60	-36.9	3,932	-0.94%
2023/05/29	23	48.89	0	0.00	48.80	23	3,909	0.59%
2023/05/26	11.1	49.34	2	49.23	48.90	9.1	3,918	0.23%
2023/05/25	0	0.00	1.1	50.09	50.10	-1.1	3,906	-0.03%
2023/05/24	0	0.00	7.2	49.58	49.70	-7.2	3,873	-0.19%
2023/05/23	3.5	48.56	15	48.87	49.50	-11.5	3,834	-0.30%
2023/05/22	19	46.80	3	46.70	47.20	16	3,703	0.43%
2023/05/19	17.2	49.13	33	49.32	49.75	-15.8	3,560	-0.44%
2023/05/18	3	46.95	1	47.05	46.60	2	3,388	0.06%
2023/05/16	0	0.00	5	45.62	45.50	-5	3,378	-0.15%
2023/05/15	0	44.80	0	0.00	44.90	0	3,405	0.00%
2023/05/12	1	45.97	2	46.00	45.10	-1	3,431	-0.03%
2023/05/11	1	45.97	2	46.00	45.90	-1	3,428	-0.03%
2023/05/10	4	45.90	1	46.40	47.05	3	3,417	0.09%
2023/05/09	2	45.18	4	44.79	44.75	-2	3,377	-0.06%
2023/05/05	6.1	47.34	4	47.28	47.05	2.1	3,362	0.06%
2023/05/04	6	46.87	0	0.00	46.70	6	3,347	0.18%
2023/05/03	11	47.36	2	47.38	47.20	9	3,391	0.27%
2023/05/02	45	47.36	106	46.82	47.45	-61	3,457	-1.76%	大賣/
2023/04/28	24	48.87	42	49.62	48.85	-18	3,432	-0.52%
2023/04/27	4	48.38	4	49.04	49.65	0	3,416	0.00%
2023/04/26	11	48.14	11.2	48.12	47.95	-0.2	3,343	-0.01%
2023/04/25	51.2	49.48	26	48.37	48.20	25.2	3,305	0.76%
2023/04/24	126.1	50.62	51	50.00	49.80	75.1	3,135	2.40%	大買/
2023/04/21	129	52.00	138.4	52.77	53.60	-9.4	2,823	-0.33%	大買/大賣/
2023/04/20	69	49.03	55	48.95	48.80	14	2,378	0.59%
2023/04/19	0	0.00	0.1	46.55	46.35	-0.1	2,220	-0.01%
2023/04/18	0	0.00	14	47.75	47.20	-14	2,214	-0.63%
2023/04/17	0	0.00	13	46.88	47.00	-13	2,185	-0.59%
2023/04/14	2	44.85	2	45.18	44.70	0	2,142	0.00%
2023/04/13	0	0.00	3	45.67	45.40	-3	2,143	-0.14%
2023/04/12	5	45.52	0	0.00	45.60	5	2,162	0.23%
2023/04/11	24	45.25	6	45.25	44.95	18	2,188	0.82%
2023/04/10	4	45.90	0	0.00	45.75	4	2,190	0.18%
2023/04/07	2	47.03	3	46.93	46.55	-1	2,195	-0.04%
2023/04/06	2	47.75	0	0.00	47.75	2	2,206	0.09%
2023/03/31	1	48.00	10	48.01	47.95	-9	2,282	-0.39%
2023/03/30	5	47.54	0	0.00	47.50	5	2,418	0.21%
2023/03/29	0	0.00	5	47.86	47.65	-5	2,498	-0.20%
2023/03/28	2	46.75	0	0.00	47.00	2	2,514	0.08%
2023/03/27	1	47.85	1.1	47.65	47.50	-0.1	2,528	0.00%
2023/03/24	0	0.00	4	48.38	48.00	-4	2,580	-0.15%
2023/03/23	3	48.18	18	48.37	48.00	-15	2,648	-0.57%
2023/03/22	9	47.56	26	47.34	47.70	-17	2,646	-0.64%
2023/03/21	2	47.55	8	47.24	47.50	-6	2,725	-0.22%
2023/03/20	0	45.93	7.1	45.94	46.00	-7	2,664	-0.26%
2023/03/17	1	45.94	8.1	45.99	45.70	-7	2,651	-0.26%
2023/03/16	3	43.65	0	0.00	43.60	3	2,569	0.12%
2023/03/15	0.1	45.05	0	0.00	44.75	0.1	2,572	0.00%
2023/03/14	1	45.90	1.1	45.72	45.70	-0.1	2,564	0.00%
2023/03/13	0	44.50	0	0.00	45.50	0	2,555	0.00%
2023/03/10	2	45.93	2	45.18	45.15	0	2,546	0.00%
2023/03/09	2.1	44.88	0	0.00	44.90	2.1	2,542	0.08%
2023/03/08	1.2	45.59	0	0.00	45.55	1.2	2,542	0.05%
2023/03/07	1	45.79	0	0.00	45.75	1	2,547	0.04%
2023/03/06	0	0.00	0	45.55	45.75	0	2,544	0.00%
2023/03/03	1	45.40	2	45.20	45.15	-1	2,549	-0.04%
2023/03/02	19	45.17	6.3	45.42	45.25	12.7	2,549	0.50%
2023/03/01	5.1	43.61	2	43.33	43.30	3.1	2,504	0.13%
2023/02/24	1	44.40	1	44.31	44.70	0	2,470	0.00%
2023/02/23	3	44.65	5	44.50	44.75	-2	2,465	-0.08%
2023/02/22	5.1	44.47	8	44.08	44.25	-2.9	2,466	-0.12%
2023/02/21	5	45.55	16	45.53	45.45	-11	2,456	-0.45%
2023/02/20	7	45.12	13	45.45	45.55	-6	2,505	-0.24%
2023/02/17	6	44.92	1	45.15	45.15	5	2,609	0.19%
2023/02/16	3	45.40	9.1	45.33	45.35	-6.1	2,625	-0.23%
2023/02/15	11.1	45.32	2	45.15	44.90	9.1	2,634	0.34%
2023/02/14	6	44.70	1	45.20	45.15	5	2,627	0.19%
2023/02/13	13.1	44.18	10	44.16	44.55	3.1	2,638	0.12%
2023/02/10	4.1	45.12	0	0.00	45.00	4.1	2,609	0.16%
2023/02/09	6.1	46.16	7	45.96	45.90	-0.9	2,581	-0.04%
2023/02/08	2	46.88	4	46.85	46.75	-2	2,559	-0.08%
2023/02/07	30	46.65	0	47.10	47.05	30	2,548	1.18%
2023/02/06	3.1	46.86	2	46.85	46.90	1.1	2,534	0.04%
2023/02/03	1	47.60	15	47.57	47.60	-14	2,504	-0.56%
2023/02/02	8.1	47.48	16	47.49	47.45	-7.9	2,481	-0.32%
2023/02/01	24.5	48.03	3	47.93	47.90	21.5	2,475	0.87%
2023/01/31	25	48.24	20	48.11	48.40	5	2,415	0.21%
2023/01/30	26.5	46.17	25	46.63	46.60	1.5	2,314	0.06%
2023/01/17	7	45.01	14.1	45.28	45.30	-7.1	2,270	-0.31%
2023/01/16	3.1	44.35	2	45.03	44.15	1.1	2,237	0.05%
2023/01/12	4	44.90	24	44.67	44.85	-20	2,243	-0.89%
2023/01/11	1	43.50	7	43.78	43.80	-6	2,195	-0.27%
2023/01/10	0	0.00	2	43.83	43.50	-2	2,173	-0.09%
2023/01/09	0	0.00	1	42.75	43.80	-1	2,168	-0.05%
2023/01/06	8	42.98	3	43.25	42.95	5	2,146	0.23%
2023/01/05	18	43.61	4	43.80	43.60	14	2,150	0.65%
2023/01/04	11	43.59	2	43.65	43.50	9	2,150	0.42%
2023/01/03	1	43.35	0	0.00	43.40	1	2,142	0.05%
2022/12/30	3	42.77	1	42.85	42.90	2	2,126	0.09%
2022/12/29	7	42.29	3	42.62	42.00	4	2,104	0.19%
2022/12/28	4	43.43	3	43.42	43.50	1	2,077	0.05%
2022/12/27	3	43.73	3	43.52	43.30	0	2,072	0.00%
2022/12/26	3.1	43.54	6	43.33	43.80	-2.9	2,068	-0.14%
2022/12/23	5	44.06	6.1	44.16	44.00	-1.1	2,043	-0.05%
2022/12/22	34	43.97	28	44.12	44.25	6	1,970	0.30%
2022/12/21	28.1	42.42	28	41.72	41.55	0.1	1,821	0.00%
2022/12/20	2	40.70	3	41.22	40.35	-1	1,741	-0.06%
2022/12/19	0	40.85	1	41.69	41.70	-1	1,730	-0.06%
2022/12/16	1	42.00	12	41.74	42.00	-11	1,698	-0.65%
2022/12/15	44	41.90	117.1	41.98	42.10	-73.1	1,633	-4.47%	大賣/
2022/12/14	26.1	40.95	4	40.91	40.50	22.1	1,535	1.44%
2022/12/13	82	41.78	49	41.73	41.70	33	1,483	2.22%
2022/12/09	10	39.20	0	38.60	39.25	10	1,357	0.73%
2022/12/07	7	39.08	1	38.36	37.85	6	1,363	0.44%
2022/12/06	1	38.60	0.3	39.30	38.75	0.7	1,348	0.05%
2022/12/05	10	39.28	1.1	39.37	39.30	8.9	1,372	0.65%
2022/12/02	6	38.47	12	38.50	38.25	-6	1,426	-0.42%
2022/12/01	0	0.00	2	38.50	38.50	-2	1,522	-0.13%
2022/11/30	15	37.88	0	37.90	37.95	15	1,509	0.99%
2022/11/29	10	37.65	0.7	37.12	37.70	9.3	1,505	0.62%
2022/11/28	0	36.75	0	37.05	37.15	0	1,505	0.00%
2022/11/25	1	37.30	0	0.00	37.25	1	1,502	0.07%
2022/11/23	0	0.00	17.1	37.28	37.00	-17.1	1,473	-1.16%
2022/11/22	2	37.80	1	37.45	37.35	1	1,476	0.07%
2022/11/21	1	37.75	12	37.35	37.80	-11	1,476	-0.75%
2022/11/17	0	0.00	0	37.00	37.40	0	1,480	0.00%
2022/11/16	19.1	37.35	1	37.35	37.35	18	1,476	1.22%
2022/11/15	68	37.33	71	37.46	37.50	-3	1,428	-0.21%
2022/11/14	10	34.70	2	34.90	35.20	8	1,319	0.61%
2022/11/11	0	34.50	2	34.10	34.05	-2	1,302	-0.15%
2022/11/10	0	34.75	0	0.00	34.40	0	1,308	0.00%
2022/11/09	1.1	35.77	6	35.03	35.00	-5	1,337	-0.37%
2022/11/02	1	34.45	1	34.80	34.60	0	1,518	0.00%
2022/10/31	0	0.00	0	34.30	34.20	0	1,550	0.00%
2022/10/27	0	0.00	1	35.45	35.30	-1	1,609	-0.06%
2022/10/25	1	35.55	0	0.00	35.60	1	1,831	0.05%
2022/10/24	0	0.00	4	36.25	36.00	-4	1,838	-0.22%
2022/10/21	1	35.55	0	0.00	35.70	1	1,834	0.05%
2022/10/20	4	35.70	0	0.00	36.00	4	1,839	0.22%
2022/10/19	4	35.65	4	35.43	35.20	0	1,805	0.00%
2022/10/18	4.2	35.12	4	34.80	35.15	0.2	1,805	0.01%
2022/10/17	0	0.00	4	33.55	34.40	-4	1,812	-0.22%
2022/10/14	5.1	34.21	5	34.37	34.50	0.1	1,817	0.01%
2022/10/11	5	35.15	25	35.17	34.80	-20	1,885	-1.06%
2022/10/07	2	35.00	0	0.00	34.90	2	1,881	0.11%
2022/10/06	10	34.60	0	0.00	34.95	10	1,893	0.53%
2022/10/04	0	0.00	2	34.05	34.30	-2	1,933	-0.10%
2022/09/30	0	33.75	2	33.63	34.00	-2	1,920	-0.10%
2022/09/29	1	34.65	3	34.40	33.95	-2	1,925	-0.10%
2022/09/28	0	0.00	4	34.16	34.05	-4	1,965	-0.20%
2022/09/27	3	34.15	0	0.00	34.90	3	2,006	0.15%
2022/09/26	6	35.12	3	34.70	34.45	3	2,027	0.15%
2022/09/23	1	37.10	0	0.00	36.90	1	2,042	0.05%
2022/09/22	0	0.00	1	36.95	36.80	-1	2,065	-0.05%
2022/09/21	0	37.35	0	0.00	37.15	0	2,072	0.00%
2022/09/20	0.1	37.74	7	37.60	37.60	-6.9	2,091	-0.33%
2022/09/19	4	39.41	4	38.98	38.40	0	2,096	0.00%
2022/09/16	5	38.80	0	0.00	38.85	5	2,104	0.24%
2022/09/14	3	39.28	3	38.70	39.35	0	2,165	0.00%
2022/09/13	2	39.80	6	39.58	39.80	-4	2,205	-0.18%
2022/09/12	9	39.04	18	39.10	39.80	-9	2,259	-0.40%
2022/09/08	8.1	38.11	8.2	38.22	38.80	-0.1	2,242	-0.01%
2022/09/07	29	37.38	1.1	37.72	36.30	27.9	2,193	1.27%
2022/09/06	1	36.63	1	36.15	35.70	0	2,111	0.00%
2022/09/05	0	36.65	0	0.00	36.20	0	2,131	0.00%
2022/09/02	2	37.30	0	0.00	36.90	2	2,156	0.09%
2022/09/01	0	37.70	0	37.75	37.40	0	2,177	0.00%
2022/08/31	0	0.00	0	38.00	38.20	0	2,193	0.00%
2022/08/30	1	37.75	0	0.00	37.95	1	2,203	0.05%
2022/08/29	0.1	37.73	1	37.20	37.60	-0.9	2,222	-0.04%
2022/08/26	2	38.50	2	38.60	38.90	0	2,222	0.00%
2022/08/25	0.1	38.65	0	0.00	38.65	0.1	2,230	0.00%
2022/08/24	2	38.95	3	39.23	39.05	-1	2,223	-0.05%
2022/08/23	1	37.91	0	0.00	37.95	1	2,223	0.05%
2022/08/22	0.1	38.78	0	39.00	38.55	0	2,251	0.00%
2022/08/19	5.2	39.05	0	0.00	39.30	5.2	2,266	0.23%
2022/08/18	1	39.35	1	39.60	39.65	0	2,281	0.00%
2022/08/17	1	39.70	1.1	40.03	39.25	-0.1	2,296	0.00%
2022/08/16	7.1	39.32	11	39.23	39.30	-3.9	2,309	-0.17%
2022/08/15	6	38.16	43	38.85	40.00	-37	2,319	-1.59%
2022/08/12	50	37.73	38	38.18	38.20	12	2,268	0.53%
2022/08/11	0	0.00	4	36.45	36.80	-4	2,251	-0.18%
2022/08/10	1	35.95	63	35.85	36.00	-62	2,304	-2.69%
2022/08/09	0	0.00	3	35.55	35.55	-3	2,351	-0.13%
2022/08/08	29.1	34.44	26	35.12	35.45	3.1	2,421	0.13%
2022/08/05	0	0.00	9	35.11	35.30	-9	2,517	-0.36%
2022/08/04	95	34.35	6	34.42	34.60	89	2,699	3.30%
2022/08/03	3	35.58	30	35.56	35.20	-27	2,871	-0.94%
2022/08/02	7	36.26	18	36.47	36.55	-11	2,922	-0.38%
2022/08/01	29	37.61	72.1	36.52	37.85	-43.1	2,926	-1.47%
2022/07/29	0	0.00	100	34.84	35.20	-100	2,869	-3.49%
2022/07/28	0	0.00	10	35.10	34.85	-10	2,938	-0.34%
2022/07/27	5	34.85	0	0.00	35.05	5	3,030	0.16%
2022/07/26	25	35.46	0	35.60	35.20	25	3,052	0.82%
2022/07/25	0	0.00	0.1	35.88	35.95	-0.1	3,074	0.00%
2022/07/22	31	35.89	3	35.80	35.70	28	3,111	0.90%
2022/07/21	45	35.39	0	0.00	35.70	45	3,169	1.42%
2022/07/20	13	36.12	3	35.86	36.00	10	3,284	0.30%
2022/07/19	7	35.80	10	35.45	36.15	-3	3,335	-0.09%
2022/07/18	4	34.25	12	34.64	35.00	-8	3,363	-0.24%
2022/07/15	55	33.92	0	0.00	34.05	55	3,411	1.61%
2022/07/14	33	33.58	0	0.00	34.45	33	3,619	0.91%
2022/07/13	0	0.00	0.1	34.10	33.95	-0.1	3,715	0.00%
2022/07/12	3.2	34.13	16	33.55	32.90	-12.8	3,854	-0.33%
2022/07/11	3	34.85	1	35.15	34.95	2	4,111	0.05%
2022/07/08	4	35.00	2	35.20	35.00	2	4,425	0.05%
2022/07/07	4	33.79	17	33.94	34.40	-13	4,531	-0.29%
2022/07/06	9	34.40	9	34.72	34.10	0	4,607	0.00%
2022/07/05	1	38.90	16.2	39.20	39.30	-15.2	4,714	-0.32%
2022/07/04	1	38.55	0	0.00	38.45	1	4,741	0.02%
2022/07/01	24	38.72	4.1	39.22	37.85	19.9	4,928	0.40%
2022/06/30	0	40.00	0	0.00	39.65	0	5,169	0.00%
2022/06/29	1	40.80	5	40.81	41.05	-4	5,248	-0.08%
2022/06/28	3	41.99	0	0.00	41.15	3	5,341	0.06%
2022/06/27	12	41.80	11	42.04	41.90	1	5,411	0.02%
2022/06/24	1	40.55	1	40.10	40.55	0	5,472	0.00%
2022/06/23	2	40.17	1	40.15	40.20	1	5,563	0.02%
2022/06/22	4.1	40.66	1	40.40	40.60	3.1	5,704	0.05%
2022/06/21	8	41.62	7	42.43	42.35	1	5,876	0.02%
2022/06/20	18	42.64	21	42.26	41.50	-3	5,941	-0.05%
2022/06/17	5	44.10	17.3	44.38	44.15	-12.2	5,929	-0.21%
2022/06/16	18.4	46.14	59.2	45.87	45.00	-40.8	5,954	-0.69%
2022/06/15	37.4	46.98	6	47.65	46.55	31.4	5,954	0.53%
2022/06/14	7	46.61	13.2	46.85	46.85	-6.2	6,001	-0.10%
2022/06/13	1.9	47.77	0	0.00	47.25	1.9	6,048	0.03%
2022/06/10	13.9	49.15	0	0.00	48.80	13.9	6,117	0.23%
2022/06/09	0	50.00	0	0.00	49.85	0	6,213	0.00%
2022/06/08	1	50.50	0	0.00	50.30	1	6,283	0.02%
2022/06/07	5	50.70	2	50.70	50.70	3	6,319	0.05%
2022/06/06	10	50.30	0	50.20	50.30	10	6,345	0.16%
2022/06/02	8	49.83	8	49.60	49.65	0	6,427	0.00%
2022/06/01	0	0.00	1	50.50	50.20	-1	6,485	-0.02%
2022/05/31	13.1	49.80	0	0.00	49.90	13.1	6,505	0.20%
2022/05/30	11	50.23	18	50.16	50.20	-7	6,532	-0.11%
2022/05/27	5	49.20	0.8	49.54	49.70	4.2	6,570	0.06%
2022/05/26	7	48.86	5.4	49.07	48.75	1.6	6,797	0.02%
2022/05/25	5.4	47.69	1	48.40	48.55	4.4	6,898	0.06%
2022/05/24	6.2	48.50	2	48.18	48.15	4.2	6,930	0.06%
2022/05/23	5	48.96	5	49.27	48.95	0	6,917	0.00%
2022/05/20	11	48.80	22	49.02	48.65	-11	6,929	-0.16%
2022/05/19	18.3	48.10	34	47.94	48.30	-15.7	7,060	-0.22%
2022/05/18	10	49.94	43.7	50.01	50.00	-33.7	7,041	-0.48%
2022/05/17	22	48.88	1	48.96	48.95	21	6,988	0.30%
2022/05/16	44.1	48.94	42.1	49.28	48.90	2	6,957	0.03%
2022/05/13	65.1	49.59	31	49.82	49.70	34.1	6,918	0.49%
2022/05/12	111.6	51.11	34.2	50.62	50.00	77.4	6,906	1.12%	大買/
2022/05/11	97.6	52.81	105	52.47	52.40	-7.4	6,732	-0.11%	大賣/
2022/05/10	12.1	56.97	5	57.54	57.10	7.1	6,590	0.11%
2022/05/09	17.1	58.56	6	58.55	58.00	11.1	6,529	0.17%
2022/05/06	15.1	60.55	2	59.90	60.40	13.1	6,495	0.20%
2022/05/05	5	62.52	1.1	62.85	62.40	4	6,448	0.06%
2022/05/04	15	61.97	2.1	62.10	62.00	12.9	6,383	0.20%
2022/05/03	12	63.22	1	63.11	63.50	11	6,305	0.17%
2022/04/29	2	64.55	6.1	64.50	64.40	-4.1	6,295	-0.06%
2022/04/28	14	64.89	7	64.53	64.20	7	6,285	0.11%
2022/04/27	4	64.10	32	64.83	65.00	-28	6,252	-0.45%
2022/04/26	10	64.64	9	64.60	65.10	1	6,193	0.02%
2022/04/25	53	67.46	8	66.31	66.10	45	6,069	0.74%
2022/04/22	4	69.43	2	69.40	69.40	2	5,992	0.03%
2022/04/21	14	70.01	3	69.64	69.50	11	5,952	0.18%
2022/04/20	34	70.91	21.5	70.42	71.40	12.5	5,912	0.21%
2022/04/19	28	72.50	14	72.87	72.40	14	5,733	0.24%
2022/04/18	48	73.44	1.1	73.33	72.90	46.9	5,664	0.83%
2022/04/15	27.2	76.41	92	76.39	75.50	-64.8	5,535	-1.17%
2022/04/14	23.1	74.12	119.5	74.54	74.80	-96.5	5,271	-1.83%	大賣/
2022/04/13	18	71.57	38	71.97	71.20	-20	4,961	-0.40%
2022/04/12	7	70.04	25	70.68	70.70	-18	4,847	-0.37%
2022/04/11	44	71.31	10	71.27	69.80	34	4,768	0.71%
2022/04/08	7	68.50	11	69.12	69.20	-4	4,625	-0.09%
2022/04/07	19.1	69.53	53	70.24	67.90	-33.9	4,547	-0.75%
2022/04/06	46	71.43	117	71.34	70.80	-71	4,326	-1.64%	大賣/
2022/04/01	17	68.88	37	69.37	69.50	-20	4,057	-0.49%
2022/03/31	19.5	67.88	17	68.12	67.80	2.5	3,960	0.06%
2022/03/30	17	66.55	43	66.72	67.40	-26	3,881	-0.67%
2022/03/29	30	66.83	8	66.42	66.00	22	3,843	0.57%
2022/03/28	30	66.70	16.3	67.77	67.90	13.7	3,778	0.36%
2022/03/25	25	66.92	34	67.56	68.00	-9	3,716	-0.24%
2022/03/24	13	66.68	91	66.78	66.00	-78	3,626	-2.15%
2022/03/23	22	64.96	28	65.05	65.30	-6	3,518	-0.17%
2022/03/22	19	64.02	10	64.26	64.10	9	3,412	0.26%
2022/03/21	13	63.56	21	63.40	63.30	-8	3,357	-0.24%
2022/03/18	9.2	62.08	3	62.50	62.00	6.2	3,338	0.19%
2022/03/17	13	62.24	11	62.25	62.40	2	3,326	0.06%
2022/03/16	6	62.78	14	62.16	62.30	-8	3,272	-0.24%
2022/03/15	30.1	64.30	5	64.02	64.20	25.1	3,223	0.78%
2022/03/14	33	64.95	45	65.74	66.20	-12	3,167	-0.38%
2022/03/11	18	63.66	30	63.66	63.80	-12	3,076	-0.39%
2022/03/10	32	62.07	13.2	62.40	62.70	18.8	3,000	0.63%
2022/03/09	5	61.44	18	61.08	61.70	-13	2,973	-0.44%
2022/03/08	14	61.24	7	61.01	59.50	7	2,944	0.24%
2022/03/07	12	61.63	5.1	62.57	62.10	6.9	2,860	0.24%
2022/03/04	1	62.50	6.1	62.77	62.50	-5.1	2,805	-0.18%
2022/03/03	1	62.60	12.1	62.64	63.00	-11.1	2,793	-0.40%
2022/03/02	14	63.01	20.1	62.66	62.70	-6.1	2,778	-0.22%
2022/03/01	72.4	63.76	40	63.87	63.00	32.4	2,739	1.18%
2022/02/25	10	61.31	66	61.41	62.00	-56	2,577	-2.17%
2022/02/24	3	59.70	14	59.63	59.40	-11	2,513	-0.44%
2022/02/23	4.2	59.85	14	59.95	59.80	-9.8	2,470	-0.40%
2022/02/22	34	59.55	11	59.68	59.50	23	2,466	0.93%
2022/02/21	34.4	60.56	19	60.87	60.30	15.4	2,430	0.63%
2022/02/18	0	0.00	20	58.83	58.90	-20	2,301	-0.87%
2022/02/17	3.1	57.93	29	57.66	57.50	-25.9	2,279	-1.14%
2022/02/16	17.2	57.90	3	58.03	57.80	14.2	2,322	0.61%
2022/02/15	10	58.50	0	0.00	58.10	10	2,323	0.43%
2022/02/14	52.2	58.60	45	58.58	58.90	7.2	2,375	0.30%
2022/02/11	3	57.87	1	57.90	58.00	2	2,304	0.09%
2022/02/10	30	57.53	31	57.98	58.10	-1	2,341	-0.04%
2022/02/09	4	56.98	10	56.98	57.00	-6	2,462	-0.24%
2022/02/08	14	56.31	9	56.00	56.40	5	2,451	0.20%
2022/02/07	14	53.46	66.7	54.60	55.50	-52.7	2,474	-2.13%
2022/01/26	0.2	52.05	21	52.29	52.20	-20.8	2,514	-0.83%
2022/01/25	0.4	52.40	0	0.00	51.90	0.4	2,543	0.02%
2022/01/24	6.1	52.12	4	52.10	52.80	2.1	2,561	0.08%
2022/01/21	7	53.64	16	53.74	53.40	-9	2,602	-0.35%
2022/01/20	1	54.20	3	54.40	54.30	-2	2,638	-0.08%
2022/01/19	1	54.10	30	53.99	53.70	-29	2,646	-1.10%
2022/01/18	1	54.80	3	54.90	54.50	-2	2,664	-0.08%
2022/01/17	1	54.20	0	0.00	54.50	1	2,705	0.04%
2022/01/14	11.1	54.24	0	0.00	54.20	11.1	2,793	0.40%
2022/01/13	24	54.98	20	55.20	55.20	4	2,814	0.14%
2022/01/12	0.1	54.60	10	54.20	54.70	-9.9	2,807	-0.35%
2022/01/11	26.2	55.35	4	55.18	55.10	22.2	2,789	0.80%
2022/01/10	5	56.50	3	56.60	56.00	2	2,792	0.07%
2022/01/06	8	57.20	7	57.59	57.30	1	2,807	0.04%
2022/01/04	18	57.35	10	57.70	57.50	8	2,874	0.28%
2022/01/03	0	0.00	5	57.70	57.50	-5	2,898	-0.17%
2021/12/30	0	0.00	6	58.50	58.20	-6	2,921	-0.21%
2021/12/28	18.5	58.29	3	58.10	58.20	15.5	2,990	0.52%
2021/12/27	0	0.00	1	58.30	58.40	-1	3,041	-0.03%
2021/12/24	24	59.54	4	59.60	59.00	20	3,096	0.65%
2021/12/23	26	60.24	2	60.20	60.00	24	3,119	0.77%
2021/12/22	1	59.60	0	0.00	59.60	1	3,094	0.03%
2021/12/21	11	59.79	1	59.80	59.90	10	3,097	0.32%
2021/12/20	43	59.41	60	59.81	60.00	-17	3,082	-0.55%
2021/12/17	1	59.10	35	58.77	58.80	-34	3,019	-1.13%
2021/12/16	10	57.30	0	0.00	57.30	10	2,938	0.34%
2021/12/15	0	0.00	1	57.00	57.00	-1	2,979	-0.03%
2021/12/14	1	58.50	14	56.97	56.80	-13	3,001	-0.43%
2021/12/13	20	58.48	5	58.34	58.60	15	2,981	0.50%
2021/12/10	5	57.50	2	57.70	57.50	3	2,985	0.10%
2021/12/09	3	58.10	1	58.40	57.80	2	3,034	0.07%
2021/12/08	16.5	58.86	4	59.05	58.70	12.5	3,077	0.41%
2021/12/07	6	58.07	18	58.26	58.50	-12	3,081	-0.39%
2021/12/06	0.2	57.60	8	57.40	57.30	-7.8	3,082	-0.25%
2021/12/03	21.3	57.42	11	57.63	57.30	10.3	3,109	0.33%
2021/12/02	2	57.15	4	57.25	57.30	-2	3,147	-0.06%
2021/12/01	0	0.00	5	57.00	57.00	-5	3,181	-0.16%
2021/11/30	36	56.82	26	56.70	57.30	10	3,231	0.31%
2021/11/29	34	56.56	0.2	56.80	56.80	33.8	3,269	1.03%
2021/11/26	9.2	57.74	1.1	57.91	57.80	8.1	3,312	0.24%
2021/11/25	3.1	59.43	8	59.20	59.00	-4.9	3,404	-0.14%
2021/11/24	1.1	58.64	12.5	58.85	58.80	-11.4	3,404	-0.33%
2021/11/23	0	0.00	27	57.45	57.10	-27	3,361	-0.80%
2021/11/22	14.1	56.06	10	56.44	56.60	4.1	3,586	0.11%
2021/11/19	6.4	56.34	1	56.60	56.10	5.4	3,630	0.15%
2021/11/18	5	56.76	0	0.00	56.70	5	3,716	0.13%
2021/11/17	1	57.00	2	57.30	57.10	-1	3,795	-0.03%
2021/11/16	20	56.40	15	56.03	56.20	5	3,824	0.13%
2021/11/15	19.2	57.03	7	56.97	56.80	12.2	3,881	0.31%
2021/11/12	1	58.40	8	58.56	58.30	-7	3,955	-0.18%
2021/11/11	11.2	58.65	27	60.21	58.70	-15.8	4,057	-0.39%
2021/11/10	4	58.75	1	59.50	58.60	3	4,129	0.07%
2021/11/09	7	59.44	4	59.58	59.50	3	4,171	0.07%
2021/11/08	21	60.48	15	60.59	60.00	6	4,194	0.14%
2021/11/05	11.2	58.17	15	58.06	58.50	-3.8	4,137	-0.09%
2021/11/04	3	58.90	10	58.40	58.50	-7	4,210	-0.17%
2021/11/03	20	59.23	11	59.25	59.40	9	4,313	0.21%
2021/11/02	3	58.13	3	57.60	57.60	0	4,284	0.00%
2021/11/01	52.2	57.97	3	58.27	58.20	49.2	4,327	1.14%
2021/10/29	13	57.93	4	57.85	58.20	9	4,348	0.21%
2021/10/28	5	58.76	2	59.15	59.00	3	4,363	0.07%
2021/10/27	4	57.85	10.2	57.71	57.80	-6.2	4,438	-0.14%
2021/10/26	3	57.00	27	57.39	57.60	-24	4,697	-0.51%
2021/10/25	6	56.80	6	56.58	56.80	0	4,777	0.00%
2021/10/22	31.3	55.72	1	55.30	55.20	30.3	4,893	0.62%
2021/10/21	2	58.00	13	57.91	58.20	-11	4,935	-0.22%
2021/10/20	10	58.10	1	56.80	56.70	9	5,072	0.18%
2021/10/19	1	56.80	7	57.43	57.20	-6	5,203	-0.12%
2021/10/18	6	56.02	5	58.00	56.70	1	5,351	0.02%
2021/10/15	2	56.60	7	57.50	57.30	-5	5,593	-0.09%
2021/10/14	2	55.95	13.1	56.58	56.70	-11.1	5,959	-0.19%
2021/10/13	9	55.28	9	55.34	55.10	0	6,355	0.00%
2021/10/12	9	56.63	0	0.00	56.30	9	6,482	0.14%
2021/10/08	9	57.92	5	57.70	57.20	4	6,758	0.06%
2021/10/07	1	58.20	6	58.63	58.80	-5	7,076	-0.07%
2021/10/06	4	57.90	1	58.90	57.60	3	7,411	0.04%
2021/10/05	2	57.15	7	57.71	58.60	-5	7,686	-0.07%
2021/10/04	9	57.68	31	57.98	56.80	-22	7,883	-0.28%
2021/10/01	23.5	61.33	1	59.90	59.50	22.5	8,220	0.27%
2021/09/30	2	61.05	19	62.44	63.00	-17	8,743	-0.19%
2021/09/29	10	61.07	4.9	61.66	60.70	5.1	9,439	0.05%
2021/09/28	16	61.93	5	61.90	61.50	11	10,946	0.10%
2021/09/27	14	62.70	10	62.50	62.50	4	11,719	0.03%
2021/09/24	6	62.20	11	62.65	62.00	-5	12,376	-0.04%
2021/09/23	6	62.10	10	62.33	62.00	-4	13,703	-0.03%
2021/09/22	15.6	62.78	5	62.58	62.20	10.6	14,889	0.07%
2021/09/17	7	64.87	22	64.93	65.00	-15	15,482	-0.10%
2021/09/16	1	64.40	0	0.00	64.30	1	15,766	0.01%
2021/09/15	23	64.56	1	65.00	65.00	22	16,031	0.14%
2021/09/14	22	64.95	0	0.00	65.00	22	16,733	0.13%
2021/09/13	5	66.58	12	66.98	66.80	-7	17,518	-0.04%
2021/09/10	2	65.70	6	66.83	66.10	-4	17,588	-0.02%
2021/09/09	3.1	64.89	12	64.78	65.20	-8.9	17,647	-0.05%
2021/09/08	6.1	65.32	7	64.34	64.20	-0.9	17,830	-0.01%
2021/09/07	25	65.68	1	65.40	65.40	24	17,941	0.13%
2021/09/06	9	66.69	10.1	66.86	66.30	-1.1	18,054	-0.01%
2021/09/03	8	67.45	4.1	67.26	66.80	3.9	18,234	0.02%
2021/09/02	12.1	67.88	8	67.70	67.60	4.1	18,385	0.02%
2021/09/01	15	69.71	3	70.17	69.40	12	18,473	0.06%
2021/08/31	13	70.98	20	71.12	70.30	-7	18,592	-0.04%
2021/08/30	7	69.49	7	69.60	69.60	0	18,777	0.00%
2021/08/27	7	68.76	13	69.10	69.10	-6	19,012	-0.03%
2021/08/26	31	71.23	120.2	69.45	69.00	-89.2	19,337	-0.46%	大賣/
2021/08/25	9	65.51	135	66.52	67.10	-126	19,534	-0.65%	大賣/鉅額交易
2021/08/24	258	66.16	40	66.33	66.30	218	19,780	1.10%	大買/鉅額交易
2021/08/23	11.1	66.14	19.1	65.66	65.80	-8	20,561	-0.04%
2021/08/20	16	63.12	23	63.19	63.20	-7	21,093	-0.03%
2021/08/19	32.2	65.19	13.1	65.29	63.20	19.1	21,520	0.09%
2021/08/18	33	63.58	38	64.86	67.00	-5	21,600	-0.02%
2021/08/17	24.2	66.12	23.2	66.38	64.50	1.1	21,796	0.00%
2021/08/16	44.2	69.12	27.3	68.66	68.40	16.9	22,036	0.08%
2021/08/13	22.3	72.89	19	72.61	72.20	3.3	22,349	0.01%
2021/08/12	20	73.17	18	72.85	74.10	2	22,842	0.01%
2021/08/11	25.3	73.19	49	73.56	71.50	-23.7	23,280	-0.10%
2021/08/10	48	73.35	1	73.90	72.50	47	23,465	0.20%
2021/08/09	19.1	75.84	52	76.13	75.80	-32.9	23,677	-0.14%
2021/08/06	15	74.07	85	74.50	73.70	-70	23,956	-0.29%
2021/08/05	31	74.61	24	74.30	74.20	7	24,359	0.03%
2021/08/04	31.2	76.13	57	76.11	76.10	-25.8	24,634	-0.10%
2021/08/03	37.5	76.73	48	76.78	76.80	-10.5	25,439	-0.04%
2021/08/02	31	76.17	34	76.48	77.50	-3	26,084	-0.01%
2021/07/30	57	77.02	51.6	76.79	75.80	5.4	26,449	0.02%
2021/07/29	36	74.34	29	73.67	75.00	7	27,183	0.03%
2021/07/28	44	72.55	27	72.80	72.50	17	27,871	0.06%
2021/07/27	42.3	73.05	10	73.14	72.10	32.3	28,415	0.11%
2021/07/26	26	75.77	24	75.58	74.70	2	29,154	0.01%
2021/07/23	7	73.36	42.1	73.47	73.80	-35.1	29,831	-0.12%
2021/07/22	31.3	71.99	17	72.22	71.70	14.3	30,155	0.05%
2021/07/21	45.3	75.44	44	75.49	73.30	1.3	30,639	0.00%
2021/07/20	136	77.83	106	77.56	76.80	30	30,768	0.10%	大買/大賣/
2021/07/19	49.1	77.31	85.2	77.35	79.40	-36.2	30,883	-0.12%
2021/07/16	37	74.06	9	74.04	74.00	28	31,277	0.09%
2021/07/15	41.1	73.98	20.1	74.26	74.80	21.1	31,829	0.07%
2021/07/14	70.4	72.56	23.5	73.21	72.00	46.9	31,954	0.15%
2021/07/13	93.3	77.81	87	76.78	75.60	6.3	32,305	0.02%
2021/07/12	34.1	83.41	93.1	82.95	81.20	-59	32,626	-0.18%
2021/07/09	49.2	82.58	114.2	83.79	81.10	-65	33,246	-0.20%	大賣/
2021/07/08	160.1	84.66	62.1	83.59	83.60	98	34,034	0.29%	大買/
2021/07/07	113.2	85.16	159.1	84.67	84.00	-45.9	33,763	-0.14%	大買/大賣/
2021/07/06	104.1	87.90	153.1	88.60	87.80	-49	33,327	-0.15%	大買/大賣/
2021/07/05	285.1	89.19	181.1	89.32	85.80	104	32,680	0.32%	大買/大賣/鉅額交易
2021/07/02	65.1	83.31	210.7	86.03	86.60	-145.6	31,335	-0.46%	大賣/鉅額交易
2021/07/01	131.4	78.95	107.1	78.59	78.80	24.3	30,621	0.08%	大買/大賣/
2021/06/30	330.8	83.06	178	83.75	79.80	152.8	30,088	0.51%	大買/大賣/鉅額交易
2021/06/29	204.2	79.00	330	78.33	80.20	-125.8	28,815	-0.44%	大買/大賣/鉅額交易
2021/06/28	138	72.00	193.1	72.73	74.30	-55.1	27,622	-0.20%	大買/大賣/
2021/06/25	156.3	67.87	77	68.49	67.60	79.3	26,994	0.29%	大買/
2021/06/24	56	67.33	51	68.32	66.80	5	26,720	0.02%
2021/06/23	338	70.31	139	67.88	65.60	199	26,441	0.75%	大買/大賣/鉅額交易
2021/06/22	114	67.82	100.1	68.28	69.50	13.9	25,722	0.05%	大買/
2021/06/21	47.4	63.60	67	63.62	63.20	-19.6	24,893	-0.08%
2021/06/18	17.4	64.57	15	64.71	64.30	2.4	24,773	0.01%
2021/06/17	17	65.37	53	65.18	64.70	-36	24,687	-0.15%
2021/06/16	50	65.17	20	65.65	64.30	30	24,501	0.12%
2021/06/15	12.2	65.54	15	64.93	65.80	-2.9	24,374	-0.01%
2021/06/11	43	64.81	18	65.13	64.10	25	24,239	0.10%
2021/06/09	6	64.43	5	64.30	63.60	1	23,966	0.00%
2021/06/08	58	66.39	16	65.62	65.50	42	23,840	0.18%
2021/06/07	54	66.25	39	63.94	65.20	15	23,766	0.06%
2021/06/04	35	66.89	42	66.93	66.30	-7	23,647	-0.03%
2021/06/03	64	66.98	38	67.27	66.70	26	23,600	0.11%
2021/06/02	118	67.13	110	67.09	67.00	8	23,249	0.03%	大買/大賣/
2021/06/01	28	64.78	46	64.96	65.60	-18	22,815	-0.08%
2021/05/31	182.2	67.96	101	67.44	64.20	81.2	22,585	0.36%	大買/大賣/
2021/05/28	89.3	62.54	126	63.36	64.40	-36.7	21,715	-0.17%	大賣/
2021/05/27	77.1	59.96	67	60.13	58.60	10.1	21,116	0.05%
2021/05/26	20	56.89	26	57.47	57.80	-6	20,697	-0.03%
2021/05/25	85	56.96	33	57.50	56.80	52	20,585	0.25%
2021/05/24	32.1	59.97	37	59.56	58.80	-4.9	20,330	-0.02%
2021/05/21	56	58.59	64	59.79	60.70	-8	20,101	-0.04%
2021/05/20	89	59.23	137	58.19	57.20	-48	19,706	-0.24%	大賣/
2021/05/19	69	60.04	69	59.69	61.70	0	19,174	0.00%
2021/05/18	49	55.82	44	55.44	56.10	5	18,723	0.03%
2021/05/17	20	52.40	43	51.95	51.00	-23	18,450	-0.12%
2021/05/14	51	58.49	106	58.33	56.60	-55	18,170	-0.30%	大賣/
2021/05/13	108.1	60.65	152.4	59.67	60.20	-44.3	17,761	-0.25%	大買/大賣/
2021/05/12	57	67.46	130.5	68.02	65.10	-73.5	17,309	-0.42%	大賣/
2021/05/11	228	77.58	199.6	74.86	72.30	28.4	16,971	0.17%	大買/大賣/
2021/05/10	132	77.98	122	79.16	80.20	10	16,146	0.06%	大買/大賣/
2021/05/07	50.1	73.87	48	74.52	75.80	2.1	15,440	0.01%
2021/05/06	169.1	77.19	681	77.13	73.90	-511.9	14,956	-3.42%	大買/大賣/鉅額交易
2021/05/05	1,887	75.93	1,318.3	75.92	74.60	568.7	13,962	4.07%	大買/大賣/鉅額交易
2021/05/04	225.2	67.98	356	68.40	69.30	-130.8	13,185	-0.99%	大買/大賣/鉅額交易
2021/05/03	225.1	80.10	136.5	78.25	72.60	88.6	12,523	0.71%	大買/大賣/
2021/04/29	105.5	77.37	135.3	78.81	80.50	-29.8	11,674	-0.26%	大買/大賣/
2021/04/28	192.1	71.38	95.2	71.34	73.20	96.9	10,831	0.89%	大買/
2021/04/27	143	69.60	130.3	70.10	70.60	12.7	10,422	0.12%	大買/大賣/
2021/04/26	207	63.10	89	64.49	66.50	118	9,804	1.20%	大買/鉅額交易
2021/04/23	62	60.27	215	59.46	60.50	-153	9,449	-1.62%	大賣/鉅額交易
2021/04/22	192	62.21	277	62.32	59.30	-85	9,050	-0.94%	大買/大賣/
2021/04/21	242	58.45	106	58.26	58.90	136	8,305	1.64%	大買/大賣/鉅額交易
2021/04/20	48	54.55	164.2	53.77	56.70	-116.2	7,636	-1.52%	大賣/鉅額交易
2021/04/19	112	55.26	80	55.37	55.00	32	7,276	0.44%	大買/
2021/04/16	151	52.99	81	53.11	53.00	70	6,608	1.06%	大買/
2021/04/15	174	50.45	91	50.91	52.00	83	5,951	1.39%	大買/
2021/04/14	206	47.96	202	48.13	48.00	4	5,075	0.08%	大買/大賣/
2021/04/13	9	44.51	49.1	44.78	44.65	-40.1	4,123	-0.97%
2021/04/12	2	44.42	86	44.27	44.60	-84	4,101	-2.05%
2021/04/09	9	43.56	6	43.51	43.30	3	3,980	0.08%
2021/04/08	22.1	44.18	41.3	43.73	44.50	-19.1	3,910	-0.49%
2021/04/07	46	41.87	35	41.99	42.00	11	3,813	0.29%
2021/04/06	72	41.68	9	41.54	41.95	63	3,846	1.64%
2021/04/01	10	40.45	37	40.01	40.45	-27	3,714	-0.73%
2021/03/30	0	0.00	19	39.62	39.70	-19	3,699	-0.51%
2021/03/29	24	39.49	0	0.00	39.35	24	3,761	0.64%
2021/03/25	0	39.50	0	0.00	39.25	0	4,384	0.00%
2021/03/24	0	0.00	4	38.91	38.80	-4	4,457	-0.09%
2021/03/22	0	39.55	5	39.10	39.50	-5	4,477	-0.11%
2021/03/19	5	38.90	0	0.00	39.05	5	4,517	0.11%
2021/03/18	0	0.00	22	39.35	39.35	-22	4,556	-0.48%
2021/03/17	1	39.30	30	39.20	39.30	-29	4,842	-0.60%
2021/03/16	39	38.99	8	39.28	38.95	31	5,185	0.60%
2021/03/15	0	0.00	1	40.50	40.80	-1	5,090	-0.02%
2021/03/12	1	40.00	2	39.85	40.00	-1	5,093	-0.02%
2021/03/11	10	40.25	0	0.00	39.95	10	5,153	0.19%
2021/03/10	10	40.88	23	40.42	41.15	-13	5,110	-0.25%
2021/03/09	7	40.94	8	39.99	39.40	-1	4,971	-0.02%
2021/03/08	3	39.75	3	39.35	39.20	0	4,807	0.00%
2021/03/05	2	38.98	0	0.00	38.85	2	4,875	0.04%
2021/03/04	10	39.56	8	39.75	39.65	2	4,933	0.04%
2021/03/03	0	0.00	2	38.70	39.15	-2	4,974	-0.04%
2021/03/02	2	39.13	0	0.00	38.55	2	5,172	0.04%
2021/02/26	3	39.70	3	39.72	39.30	0	5,475	0.00%
2021/02/25	2	40.00	4	39.69	39.70	-2	5,626	-0.04%
2021/02/24	4	38.86	0	0.00	38.80	4	5,682	0.07%
2021/02/23	2	39.95	1	40.05	39.80	1	5,640	0.02%
2021/02/22	1	38.95	3	38.97	39.00	-2	5,517	-0.04%
2021/02/18	5	37.50	4	37.65	37.85	1	5,430	0.02%
2021/02/05	3	35.75	0	0.00	35.70	3	5,386	0.06%
2021/01/29	0	0.00	1	34.30	34.10	-1	5,424	-0.02%
2021/01/28	0	0.00	10	34.40	34.50	-10	5,419	-0.18%
2021/01/27	0	0.00	5	35.20	34.75	-5	5,411	-0.09%
2021/01/26	0	0.00	1	35.10	35.05	-1	5,401	-0.02%
2021/01/25	0	0.00	2	35.65	35.95	-2	5,398	-0.04%
2021/01/22	2	34.45	2	34.55	35.45	0	5,375	0.00%
2021/01/20	2	34.90	2	34.80	34.10	0	5,396	0.00%
2021/01/19	2	36.10	3	36.10	35.85	-1	5,413	-0.02%
2021/01/18	0	0.00	8	35.76	35.95	-8	5,390	-0.15%
2021/01/15	14	35.08	2	35.15	35.05	12	5,355	0.22%
2021/01/14	2	35.98	0	0.00	36.10	2	5,286	0.04%
2021/01/13	0	0.00	5	36.88	36.65	-5	5,201	-0.10%
2021/01/12	1	37.00	2	37.45	37.00	-1	5,156	-0.02%
2021/01/11	0	0.00	1	39.00	38.65	-1	5,091	-0.02%
2021/01/08	1	38.85	0	0.00	38.90	1	5,080	0.02%
2021/01/07	0	0.00	1	39.40	39.40	-1	5,063	-0.02%
2021/01/06	3	39.18	0	0.00	39.35	3	5,041	0.06%
2021/01/05	10	40.55	15	40.63	40.70	-5	4,969	-0.10%
2021/01/04	0	0.00	5	39.30	39.65	-5	4,893	-0.10%
2020/12/30	23	40.03	12	40.47	39.70	11	4,898	0.22%
2020/12/29	11	39.73	21	40.80	39.80	-10	4,849	-0.21%
2020/12/28	1	39.30	0	0.00	39.00	1	4,740	0.02%
2020/12/25	0	0.00	1	39.45	39.15	-1	4,718	-0.02%
2020/12/24	11	39.20	2	39.45	38.90	9	4,704	0.19%
2020/12/23	2	39.20	0	0.00	39.70	2	4,672	0.04%
2020/12/22	36	41.04	21	41.18	40.30	15	4,695	0.32%
2020/12/21	34	40.79	16	40.88	40.75	18	4,377	0.41%
2020/12/18	12	39.13	22	38.98	39.10	-10	4,170	-0.24%
2020/12/16	1	38.40	0	0.00	38.20	1	4,175	0.02%
2020/12/15	0	0.00	9	37.90	37.90	-9	4,254	-0.21%
2020/12/11	27	39.21	9	39.65	38.70	18	4,395	0.41%
2020/12/10	16	40.19	15	40.41	41.00	1	4,124	0.02%
2020/12/09	2	37.70	14	37.94	37.80	-12	3,814	-0.31%
2020/12/08	10	37.97	9	38.20	38.20	1	4,061	0.02%
2020/12/07	56	38.81	2	38.55	38.55	54	4,055	1.33%
2020/12/04	33	38.67	16	38.64	38.80	17	4,018	0.42%
2020/12/03	3	38.13	12	38.22	37.95	-9	4,028	-0.22%
2020/12/02	5	37.15	2	37.15	37.45	3	4,193	0.07%
2020/12/01	11	37.89	1	37.60	37.60	10	4,159	0.24%
2020/11/30	23	38.97	9	39.00	38.85	14	4,119	0.34%
2020/11/27	10	38.52	44	38.45	38.70	-34	4,081	-0.83%
2020/11/26	16	38.01	61	38.26	38.45	-45	3,993	-1.13%
2020/11/25	18	37.52	26	37.38	36.85	-8	3,842	-0.21%
2020/11/24	0	0.00	26	34.85	35.15	-26	3,510	-0.74%
2020/11/23	3	33.00	3	33.90	33.95	0	3,344	0.00%
2020/11/20	0	0.00	1	33.00	32.90	-1	3,234	-0.03%
2020/11/19	0	0.00	1	32.55	32.55	-1	3,219	-0.03%
2020/11/16	1	32.00	0	0.00	32.25	1	3,263	0.03%
2020/11/13	12	32.40	0	0.00	32.80	12	3,252	0.37%
2020/11/12	3	31.97	3	31.98	31.95	0	3,257	0.00%
2020/11/11	3	32.90	4	32.86	32.90	-1	3,205	-0.03%
2020/11/04	0	0.00	2.1	31.81	31.75	-2.1	3,433	-0.06%
2020/11/03	1	31.85	0	0.00	31.85	1	3,434	0.03%
2020/10/28	7	32.94	1	32.80	32.65	6	3,371	0.18%
2020/10/27	9	32.49	15	32.82	32.70	-6	3,335	-0.18%
2020/10/26	2	31.93	2	31.58	31.45	0	3,271	0.00%
2020/10/23	5	31.43	2	31.23	31.25	3	3,272	0.09%
2020/10/22	0	0.00	2	30.58	30.30	-2	3,270	-0.06%
2020/10/19	0	0.00	0.5	31.35	31.35	-0.5	3,285	-0.02%
2020/10/16	0	0.00	4	31.58	30.90	-4	3,292	-0.12%
2020/10/15	0	0.00	8	31.98	31.95	-8	3,264	-0.25%
2020/10/14	16	32.76	20	32.83	32.50	-4	3,245	-0.12%
2020/10/13	1	32.40	1	32.50	32.50	0	3,236	0.00%
2020/10/12	3	32.70	1	32.90	32.75	2	3,232	0.06%
2020/10/08	3	32.30	0	0.00	32.35	3	3,208	0.09%
2020/10/06	140	32.47	0	0.00	32.50	140	3,159	4.43%	大買/鉅額交易
2020/10/05	0	0.00	10	31.00	31.30	-10	3,114	-0.32%
2020/09/29	1	30.30	0	0.00	30.25	1	3,103	0.03%
2020/09/28	5	30.90	0	0.00	30.60	5	3,091	0.16%
2020/09/25	18	30.58	15	30.48	30.45	3	3,080	0.10%
2020/09/24	14	30.99	14	31.36	30.65	0	2,972	0.00%
2020/09/23	5	31.85	3.4	31.72	32.25	1.6	2,879	0.06%
2020/09/22	3	32.52	2	32.80	32.70	1	2,823	0.04%
2020/09/21	26	33.83	5	33.30	33.25	21	2,760	0.76%
2020/09/18	20	34.19	8	34.68	34.35	12	2,708	0.44%
2020/09/17	3	33.60	0	0.00	34.45	3	2,603	0.12%
2020/09/16	0	0.00	2	33.45	33.30	-2	2,459	-0.08%
2020/09/15	1	31.35	0	0.00	31.30	1	2,326	0.04%
2020/09/14	3	31.92	0	0.00	31.95	3	2,295	0.13%
2020/09/11	7	33.30	9	32.77	32.15	-2	2,227	-0.09%
2020/09/10	1	31.80	0	0.00	32.00	1	1,944	0.05%
2020/09/09	0	0.00	1	30.80	31.95	-1	1,909	-0.05%
2020/09/08	1	31.30	0	0.00	31.25	1	1,870	0.05%
2020/09/07	2	32.08	7	33.11	32.80	-5	1,799	-0.28%
2020/09/03	1	30.75	1	30.65	30.70	0	1,575	0.00%
2020/09/02	1	30.55	5	30.30	31.00	-4	1,534	-0.26%
2020/09/01	4.8	29.78	0	0.00	29.70	4.8	1,501	0.32%
2020/08/31	4	29.85	9	30.00	29.85	-5	1,474	-0.34%
2020/08/28	0	0.00	4	29.19	29.05	-4	1,411	-0.28%
2020/08/27	4	29.09	0	0.00	29.05	4	1,410	0.28%
2020/08/26	3	29.00	0	0.00	29.05	3	1,347	0.22%
2020/08/25	4	29.50	1	29.70	29.15	3	1,347	0.22%
2020/08/24	2	29.00	0	0.00	28.95	2	1,346	0.15%
2020/08/21	0	0.00	1	28.80	28.90	-1	1,357	-0.07%
2020/08/20	2	27.40	4	27.70	27.40	-2	1,331	-0.15%
2020/08/19	2	28.75	0	0.00	28.75	2	1,286	0.16%
2020/08/18	10	29.53	0	0.00	29.15	10	1,266	0.79%
2020/08/14	0	0.00	1	29.50	29.70	-1	1,218	-0.08%
2020/08/13	1	28.85	0	0.00	28.80	1	1,195	0.08%
2020/08/12	11	29.33	0	0.00	29.15	11	1,174	0.94%
2020/08/11	6	29.72	2	30.05	29.80	4	1,135	0.35%
2020/08/10	0	0.00	2	28.05	29.40	-2	981	-0.20%
2020/08/03	0.2	26.80	0	0.00	26.55	0.2	882	0.02%
2020/07/31	0	0.00	1	26.60	26.65	-1	876	-0.11%
2020/07/30	1	26.80	2	26.55	26.85	-1	889	-0.11%
2020/07/29	0	0.00	2	25.85	25.95	-2	899	-0.22%
2020/07/28	2	25.15	0	0.00	24.80	2	888	0.22%
2020/07/27	1	25.60	0	0.00	25.80	1	882	0.11%
2020/07/24	1	26.75	1	26.95	26.40	0	875	0.00%
2020/07/17	1	25.50	1	25.00	24.90	0	823	0.00%
2020/07/16	3	24.65	1	25.00	24.85	2	816	0.25%
2020/07/14	1	24.80	1	24.75	24.55	0	801	0.00%
2020/07/13	1	25.10	0	0.00	25.05	1	791	0.13%
2020/07/01	0	0.00	1	25.05	25.10	-1	816	-0.12%
2020/06/29	2	24.75	0	0.00	24.80	2	821	0.24%
2020/06/15	0	0.00	3	25.40	25.40	-3	1,047	-0.29%
2020/06/12	3	25.00	0	0.00	25.50	3	1,093	0.27%
2020/06/11	1	26.00	0	0.00	25.60	1	1,153	0.09%
2020/06/09	1	27.05	0	0.00	27.00	1	1,211	0.08%
2020/06/01	2	24.25	0	0.00	24.75	2	1,198	0.17%
2020/05/28	0	0.00	4	25.23	25.30	-4	1,178	-0.34%
2020/05/15	2	23.45	0	0.00	23.60	2	1,182	0.17%
2020/05/14	1	24.00	0	0.00	23.85	1	1,179	0.08%
2020/05/11	0	0.00	5	24.95	24.85	-5	1,183	-0.42%
2020/05/07	0	0.00	1	24.35	24.65	-1	1,188	-0.08%
2020/05/06	0	0.00	2	24.53	24.25	-2	1,201	-0.17%
2020/05/05	4	24.80	6	24.96	24.95	-2	1,184	-0.17%
2020/04/30	0	0.00	2	24.05	24.00	-2	1,171	-0.17%
2020/04/27	2	22.75	0	0.00	22.65	2	1,244	0.16%
2020/04/10	0	0.00	4	22.33	22.45	-4	1,407	-0.28%
2020/04/08	0	0.00	3	22.13	22.30	-3	1,448	-0.21%
2020/04/07	3	21.50	0	0.00	21.45	3	1,459	0.21%
2020/04/06	0	0.00	3	21.50	21.35	-3	1,501	-0.20%
2020/03/31	3	21.30	0	0.00	21.45	3	1,520	0.20%
2020/03/30	3	20.85	8	20.70	21.25	-5	1,518	-0.33%
2020/03/27	3	21.20	5	20.98	20.80	-2	1,517	-0.13%
2020/03/26	0	0.00	11	21.60	21.60	-11	1,513	-0.73%
2020/03/25	7	21.36	18	21.96	21.75	-11	1,509	-0.73%
2020/03/24	3	20.60	0	0.00	20.90	3	1,496	0.20%
2020/03/19	2	17.10	1	17.20	17.15	1	1,537	0.07%
2020/03/18	0	0.00	2	20.10	19.00	-2	1,500	-0.13%
2020/03/17	22	21.05	5	21.08	20.90	17	1,456	1.17%
2020/03/13	1	24.05	1	24.05	24.10	0	1,365	0.00%
2020/03/12	0	0.00	3	26.60	26.70	-3	1,304	-0.23%
2020/03/11	1	28.40	0	0.00	28.20	1	1,280	0.08%
2020/03/09	1	28.50	0	0.00	28.20	1	1,257	0.08%
2020/03/04	1	28.90	0	0.00	29.10	1	1,246	0.08%
2020/03/03	0	0.00	1	29.40	29.20	-1	1,244	-0.08%
2020/03/02	2	28.95	1	29.35	28.80	1	1,248	0.08%
2020/02/27	3	29.90	0	0.00	29.25	3	1,266	0.24%
2020/02/26	5	29.50	2	30.15	29.90	3	1,257	0.24%
2020/02/25	0	0.00	0.1	29.50	29.50	-0.1	1,245	-0.01%
2020/02/17	0	0.00	2	29.45	29.35	-2	1,241	-0.16%
2020/02/14	1	29.50	0	0.00	29.50	1	1,245	0.08%
2020/02/06	0	0.00	3	30.45	30.50	-3	1,216	-0.25%
2020/02/04	0	0.00	2	30.95	30.90	-2	1,199	-0.17%
2020/02/03	7	30.49	2	31.30	31.15	5	1,187	0.42%
2020/01/31	2	30.20	4	31.50	31.70	-2	1,161	-0.17%
2020/01/30	4	31.25	1	31.35	30.50	3	1,124	0.27%
2020/01/17	3	32.60	0	0.00	32.65	3	1,082	0.28%
2020/01/16	2	32.80	1	32.95	32.80	1	1,074	0.09%
2020/01/15	2	32.50	0	0.00	32.40	2	1,060	0.19%
2020/01/13	3	32.20	6	32.89	32.10	-3	1,034	-0.29%
2020/01/07	1	31.35	1	31.20	31.20	0	937	0.00%
2020/01/06	2	31.35	0	0.00	31.30	2	929	0.22%
2019/12/30	2	31.65	1	31.35	31.70	1	849	0.12%
2019/12/27	1	30.90	70	30.80	30.85	-69	795	-8.67%
2019/12/26	0	0.00	80	30.58	30.30	-80	775	-10.32%
2019/12/24	0	0.00	5	30.65	30.50	-5	769	-0.65%
2019/12/20	0	0.00	5	31.00	30.80	-5	734	-0.68%
2019/12/19	0	0.00	5	31.10	31.00	-5	735	-0.68%
2019/12/17	50	31.10	0	0.00	31.05	50	710	7.04%
2019/12/16	100	30.65	1	30.95	30.90	99	674	14.67%
2019/12/13	1	29.70	2	29.30	29.80	-1	614	-0.16%
2019/11/27	5	29.25	0	0.00	28.90	5	621	0.80%
2019/11/14	1	27.30	0	0.00	27.30	1	653	0.15%
2019/11/11	0	0.00	5	28.20	28.10	-5	725	-0.69%
2019/11/08	0	0.00	2	28.95	28.75	-2	737	-0.27%
2019/11/07	10	28.63	5	28.50	28.40	5	739	0.68%
2019/11/06	0	0.00	1	28.65	28.60	-1	741	-0.13%
2019/10/30	0	0.00	25	28.30	28.50	-25	789	-3.17%
2019/10/29	0	0.00	5	28.60	28.35	-5	792	-0.63%
2019/10/25	0	0.00	5	28.75	28.60	-5	833	-0.60%
2019/10/24	0	0.00	1	29.05	29.10	-1	849	-0.12%
2019/10/22	3	29.25	0	0.00	29.25	3	859	0.35%
2019/10/21	0	0.00	1	29.90	29.25	-1	869	-0.12%
2019/10/18	8	29.36	0	0.00	29.50	8	874	0.92%
2019/10/16	0	0.00	1	28.40	28.40	-1	885	-0.11%
2019/10/14	2	28.25	0	0.00	28.25	2	936	0.21%
2019/10/07	2	27.70	5	27.70	27.70	-3	975	-0.31%
2019/10/03	2	28.60	0	0.00	28.60	2	974	0.21%
2019/10/02	0	0.00	10	28.95	28.90	-10	980	-1.02%
2019/09/27	0	0.00	2	28.65	28.50	-2	980	-0.20%
2019/09/23	0	0.00	1	28.70	28.85	-1	959	-0.10%
2019/09/17	8	28.58	0	0.00	28.70	8	947	0.84%
2019/09/16	4	28.68	4	28.65	28.60	0	957	0.00%
2019/09/04	0	0.00	1	28.25	28.30	-1	944	-0.11%
2019/09/03	2	27.70	1	27.85	27.80	1	937	0.11%
2019/09/02	3	27.50	3	27.45	27.50	0	931	0.00%
2019/08/29	0	0.00	10	27.10	27.15	-10	949	-1.05%
2019/08/28	1	27.05	0	0.00	27.10	1	944	0.11%
2019/08/23	1	26.50	0	0.00	26.50	1	937	0.11%
2019/08/22	0	0.00	2	26.65	26.70	-2	939	-0.21%
2019/08/21	0	0.00	4	26.80	26.90	-4	951	-0.42%
2019/08/20	13	26.82	1	26.55	26.75	12	948	1.27%
2019/08/15	13	26.65	0	0.00	26.50	13	918	1.42%
2019/08/14	2	27.90	5	28.05	27.90	-3	888	-0.34%
2019/08/05	3	29.17	0	0.00	29.05	3	898	0.33%
2019/08/02	1	29.90	0	0.00	29.90	1	892	0.11%
2019/07/30	5	31.00	0	0.00	30.95	5	885	0.56%
2019/07/29	1	31.45	1	31.55	31.50	0	876	0.00%
2019/07/24	5	31.00	0	0.00	30.90	5	851	0.59%
2019/07/22	0	0.00	9	31.51	31.35	-9	841	-1.07%
2019/07/19	0	0.00	1	31.20	31.15	-1	832	-0.12%
2019/07/17	6	31.00	4	31.15	31.05	2	798	0.25%
2019/07/16	6	30.23	0	0.00	30.45	6	767	0.78%
2019/07/15	0.8	31.40	5	31.70	31.40	-4.2	750	-0.56%
2019/07/11	0	0.00	5	31.72	31.75	-5	758	-0.66%
2019/07/08	0	0.00	5	31.73	31.70	-5	808	-0.62%
2019/07/03	0	0.00	3	31.25	31.30	-3	855	-0.35%
2019/06/25	0	0.00	2	31.05	31.05	-2	935	-0.21%
2019/06/21	0	0.00	3	31.30	31.20	-3	950	-0.32%
2019/06/20	3	31.60	0	0.00	31.65	3	955	0.31%
2019/06/17	0	0.00	1	31.45	31.40	-1	1,074	-0.09%
2019/06/14	1	31.10	0	0.00	31.00	1	1,100	0.09%
2019/06/12	1	31.35	1	31.05	31.05	0	1,218	0.00%
2019/06/11	1	30.80	0	0.00	30.80	1	1,228	0.08%
2019/06/05	0	0.00	2	31.80	31.40	-2	1,234	-0.16%
2019/05/31	0	0.00	1	31.15	31.00	-1	1,241	-0.08%
2019/05/28	0	0.00	3	30.85	31.90	-3	1,287	-0.23%
2019/05/27	0	0.00	0	30.85	30.85	0	1,290	0.00%
2019/05/21	3	31.00	0	0.00	30.90	3	1,376	0.22%
2019/05/20	7	30.90	16	31.01	30.70	-9	1,438	-0.63%
2019/05/17	3	29.90	0	0.00	29.90	3	1,428	0.21%
2019/05/16	3	29.70	1	29.95	29.90	2	1,444	0.14%
2019/05/15	1	29.55	0	0.00	29.80	1	1,455	0.07%
2019/05/14	2	29.15	0	0.00	29.75	2	1,465	0.14%
2019/05/13	12	29.64	0	0.00	29.25	12	1,486	0.81%
2019/05/10	5	30.20	0	0.00	30.05	5	1,542	0.32%
2019/05/09	5	30.30	5	30.30	30.25	0	1,560	0.00%
2019/05/08	15	30.32	0	0.00	30.30	15	1,576	0.95%
2019/05/03	0	0.00	8	30.95	31.00	-8	1,736	-0.46%
2019/04/29	2	30.50	0	0.00	30.30	2	1,747	0.11%
2019/04/24	2	30.73	0	0.00	30.60	2	1,759	0.11%
2019/04/18	7	30.52	0	0.00	30.50	7	1,782	0.39%
2019/04/17	0	0.00	5	30.80	30.80	-5	1,785	-0.28%
2019/04/16	2	31.05	0	0.00	30.90	2	1,793	0.11%
2019/04/12	8	30.84	4	31.01	30.70	4	1,846	0.22%
2019/04/11	7	31.50	0	0.00	31.50	7	1,814	0.39%
2019/04/09	1	32.15	0.2	32.20	32.10	0.8	1,781	0.05%
2019/04/08	0	32.80	2	32.23	32.30	-2	1,774	-0.11%
2019/04/01	0	32.80	0	0.00	32.65	0	1,799	0.00%
2019/03/28	1	32.85	0	0.00	32.95	1	1,894	0.05%
2019/03/26	3	32.80	0	0.00	32.80	3	1,991	0.15%
2019/03/21	2	33.95	4	33.65	33.55	-2	1,984	-0.10%
2019/03/20	3	33.23	10	33.33	33.25	-7	1,958	-0.36%
2019/03/19	0	0.00	9	34.19	33.90	-9	1,903	-0.47%
2019/03/18	0	0.00	31	34.27	34.10	-31	1,888	-1.64%
2019/03/15	29	33.67	3	33.13	33.80	26	1,858	1.40%
2019/03/14	0	0.00	1	33.05	32.85	-1	1,802	-0.06%
2019/03/12	1.5	32.94	0	32.80	32.85	1.4	1,832	0.08%
2019/03/07	5	32.38	1	32.20	32.10	4	1,949	0.21%
2019/03/04	0	0.00	1	33.00	33.00	-1	1,990	-0.05%
2019/02/25	0	0.00	5	32.70	32.70	-5	2,095	-0.24%
2019/02/18	0	0.00	2	31.60	31.65	-2	2,156	-0.09%
2019/02/15	13	31.19	0	0.00	31.10	13	2,327	0.56%
2019/02/13	2	31.65	0	0.00	31.65	2	2,380	0.08%
2019/02/12	1	31.80	5	31.75	31.75	-4	2,403	-0.17%
2019/02/11	5	32.09	0	0.00	31.70	5	2,402	0.21%
2019/01/30	0	0.00	1	32.20	32.30	-1	2,353	-0.04%
2019/01/29	0	0.00	1	31.95	32.10	-1	2,364	-0.04%
2019/01/25	5	31.80	5	31.58	31.60	0	2,453	0.00%
2019/01/24	4	31.55	9	31.97	31.75	-5	2,469	-0.20%
2019/01/21	0	0.00	2	30.40	30.35	-2	2,512	-0.08%
2019/01/16	0	0.00	2	30.65	30.45	-2	2,711	-0.07%
2019/01/15	1	30.95	1	30.75	30.80	0	2,732	0.00%
2019/01/14	1	31.20	6	31.04	30.65	-5	2,778	-0.18%
2019/01/11	0	0.00	1	31.15	31.15	-1	2,835	-0.04%
2019/01/09	2	31.90	0	0.00	31.55	2	2,931	0.07%
2019/01/08	1	31.55	0	0.00	31.65	1	2,978	0.03%
2019/01/07	4	31.29	3	31.28	31.15	1	3,001	0.03%
2019/01/04	11	29.90	0	0.00	30.10	11	3,074	0.36%
2018/12/28	0	0.00	1	31.20	31.10	-1	3,350	-0.03%
2018/12/27	0	0.00	7	31.53	31.10	-7	3,482	-0.20%
2018/12/25	2	31.20	1	31.15	31.20	1	3,912	0.03%
2018/12/24	0	0.00	2	31.95	31.70	-2	4,019	-0.05%
2018/12/22	8	32.18	14	31.73	32.00	-6	4,175	-0.14%
2018/12/21	4	30.10	0	0.00	30.55	4	4,397	0.09%
2018/12/19	14	30.31	0	0.00	30.40	14	5,218	0.27%
2018/12/17	2	31.60	0	31.60	31.55	2	6,366	0.03%
2018/12/14	0	0.00	20	31.45	31.45	-20	6,551	-0.31%
2018/12/07	0	0.00	2	31.90	31.85	-2	7,157	-0.03%
2018/12/06	5	31.81	0	0.00	31.80	5	7,305	0.07%
2018/12/05	1	32.65	0	0.00	32.55	1	7,288	0.01%
2018/12/04	1	33.25	0	0.00	33.20	1	7,306	0.01%
2018/12/03	2	33.35	2	33.50	33.35	0	7,334	0.00%
2018/11/29	2	32.25	2	32.10	32.00	0	7,271	0.00%
2018/11/28	8	31.98	8	32.05	32.15	0	7,251	0.00%
2018/11/23	4	32.33	1	32.45	32.30	3	7,153	0.04%
2018/11/22	2	33.55	6	33.27	33.10	-4	7,104	-0.06%
2018/11/21	0	0.00	2	33.55	33.55	-2	7,106	-0.03%
2018/11/20	3	33.85	0	0.00	33.75	3	7,098	0.04%
2018/11/19	1	34.20	0	0.00	34.05	1	7,142	0.01%
2018/11/16	12	34.42	10	34.55	34.30	2	7,224	0.03%
2018/11/15	32	34.37	32	34.52	35.00	0	7,199	0.00%
2018/11/14	6	34.33	9	34.18	34.70	-3	7,090	-0.04%
2018/11/13	2	31.90	0	0.00	32.50	2	6,940	0.03%
2018/11/12	3	32.72	1	32.75	32.15	2	6,896	0.03%
2018/11/09	2	33.20	0	0.00	32.85	2	6,888	0.03%
2018/11/08	2	33.80	1	34.00	33.70	1	6,882	0.01%
2018/11/06	2	33.50	0	0.00	33.20	2	6,893	0.03%
2018/11/02	1	34.30	1	35.05	33.60	0	6,841	0.00%
2018/10/31	0	0.00	1	33.00	33.10	-1	6,772	-0.01%
2018/10/30	2	32.40	5	32.82	32.95	-3	6,745	-0.04%
2018/10/29	9	31.68	17	31.76	32.10	-8	6,710	-0.12%
2018/10/26	3	31.75	6	32.35	31.20	-3	6,671	-0.04%
2018/10/25	8	32.05	2	31.90	32.00	6	6,643	0.09%
2018/10/24	10	34.03	0	0.00	33.90	10	6,592	0.15%
2018/10/23	4	35.38	2	35.20	35.00	2	6,544	0.03%
2018/10/22	9	35.87	0	0.00	35.75	9	6,548	0.14%
2018/10/19	6	35.51	2	35.40	35.35	4	6,575	0.06%
2018/10/18	5	35.95	17	35.72	36.10	-12	6,551	-0.18%
2018/10/17	11	36.15	2	36.35	35.95	9	6,503	0.14%
2018/10/16	2	36.20	6	37.02	36.20	-4	6,460	-0.06%
2018/10/15	2	37.13	5	37.25	37.45	-3	6,432	-0.05%
2018/10/12	7	36.65	3	37.23	37.20	4	6,407	0.06%
2018/10/11	15	35.55	3	36.20	35.45	12	6,363	0.19%
2018/10/09	15	39.45	2	39.75	39.15	13	6,285	0.21%
2018/10/05	6	39.88	9	39.76	39.90	-3	6,184	-0.05%
2018/10/04	13	41.30	14	41.20	41.50	-1	6,058	-0.02%
2018/10/03	11	43.49	6	43.06	40.80	5	5,932	0.08%
2018/10/02	0	0.00	8	44.68	43.70	-8	5,675	-0.14%
2018/10/01	15	45.00	7	44.00	44.85	8	5,602	0.14%
2018/09/28	44	46.63	41.2	45.67	45.10	2.8	5,451	0.05%
2018/09/27	42	46.34	51	46.81	46.60	-9	5,147	-0.17%
2018/09/26	91	46.32	185	46.48	46.90	-94	4,805	-1.96%	大賣/
2018/09/25	549	46.14	515	45.76	46.40	34	4,335	0.78%	大買/大賣/
2018/09/21	20	41.87	14	41.97	42.30	6	3,498	0.17%
2018/09/20	10	39.44	6	38.34	39.80	4	3,132	0.13%
2018/09/19	3	39.20	3	39.27	38.65	0	2,957	0.00%
2018/09/18	9	38.23	14	38.53	38.50	-5	2,880	-0.17%
2018/09/17	4	37.95	15	38.10	38.00	-11	2,791	-0.39%
2018/09/14	4	36.05	3	36.17	36.40	1	2,698	0.04%
2018/09/13	10	36.73	13	36.97	36.75	-3	2,680	-0.11%
2018/09/12	12	36.05	16	36.04	36.10	-4	2,597	-0.15%
2018/09/10	12	34.03	0	0.00	33.95	12	2,706	0.44%
2018/09/07	0	0.00	2	35.15	34.85	-2	2,729	-0.07%
2018/09/06	7	35.30	0	0.00	34.70	7	2,879	0.24%
2018/09/05	10	35.34	0	0.00	35.20	10	3,147	0.32%
2018/08/30	8	36.18	0	0.00	35.80	8	3,273	0.24%
2018/08/29	0	0.00	1	35.95	35.80	-1	3,298	-0.03%
2018/08/28	1	35.95	1	35.85	35.80	0	3,362	0.00%
2018/08/27	0	0.00	4	36.40	36.40	-4	3,462	-0.12%
2018/08/24	17	36.25	0	0.00	36.15	17	3,567	0.48%
2018/08/23	23	36.28	16	37.10	37.40	7	3,634	0.19%
2018/08/21	0	0.00	5	34.60	34.75	-5	3,600	-0.14%
2018/08/20	6	33.88	0	0.00	33.90	6	3,643	0.16%
2018/08/17	6	35.13	6	35.69	35.00	0	3,649	0.00%
2018/08/16	5	34.90	0	0.00	35.20	5	3,678	0.14%
2018/08/15	0	0.00	1	36.75	35.85	-1	3,712	-0.03%
2018/08/14	0	0.00	10	37.05	36.95	-10	3,765	-0.27%
2018/08/13	19	36.98	10	36.85	36.75	9	3,833	0.23%
2018/08/09	1	38.00	0	0.00	38.45	1	3,880	0.03%
2018/08/08	0	0.00	5	38.50	38.20	-5	3,936	-0.13%
2018/08/03	0	0.00	5	38.00	38.00	-5	4,383	-0.11%
2018/08/02	0	0.00	5	37.75	37.55	-5	4,536	-0.11%
2018/08/01	0	0.00	3	37.80	38.40	-3	4,782	-0.06%
2018/07/26	0	0.00	41	37.72	38.50	-41	5,470	-0.75%
2018/07/25	0	0.00	1	36.50	36.85	-1	5,771	-0.02%
2018/07/20	15	35.25	0	0.00	35.05	15	6,820	0.22%
2018/07/19	10	36.31	1	36.25	36.05	9	7,048	0.13%
2018/07/18	50	37.01	0	0.00	36.55	50	7,800	0.64%
2018/07/17	0	0.00	25	39.38	39.10	-25	8,181	-0.31%
2018/07/16	15	39.02	24	38.89	38.70	-9	8,410	-0.11%
2018/07/12	3	38.45	4	38.61	38.60	-1	8,953	-0.01%
2018/07/09	5	37.99	0	0.00	39.25	5	9,777	0.05%
2018/07/06	0	0.00	6	38.06	38.85	-6	10,006	-0.06%
2018/07/05	5	38.25	0	0.00	37.65	5	10,533	0.05%
2018/07/04	0	0.00	5	38.75	38.55	-5	11,356	-0.04%
2018/07/02	0	0.00	11	39.15	39.15	-11	12,173	-0.09%
2018/06/27	0	0.00	5	38.70	38.45	-5	14,509	-0.03%
2018/06/26	5	37.80	0	0.00	37.90	5	14,969	0.03%
2018/06/25	1	39.00	2	39.30	38.60	-1	14,985	-0.01%
2018/06/20	5	40.80	1	40.80	41.05	4	14,944	0.03%
2018/06/19	7	43.14	4	43.05	41.90	3	14,860	0.02%
2018/06/15	0	0.00	20	41.45	41.35	-20	14,688	-0.14%
2018/06/14	9	42.30	22	43.02	41.80	-13	14,634	-0.09%
2018/06/13	22.2	43.14	16	41.94	43.00	6.2	14,427	0.04%
2018/06/12	5	40.60	0	0.00	40.55	5	14,155	0.04%
2018/06/11	1	40.65	5	40.70	41.50	-4	14,102	-0.03%
2018/06/08	5	40.65	0	0.00	40.60	5	14,092	0.04%
2018/06/06	0	0.00	4	41.90	41.70	-4	14,083	-0.03%
2018/06/05	0	0.00	4	42.00	41.50	-4	14,052	-0.03%
2018/06/04	1	41.90	4	42.11	41.65	-3	13,996	-0.02%
2018/06/01	10	40.63	8	41.19	41.45	2	13,910	0.01%
2018/05/30	6	40.90	7	40.89	40.80	-1	13,763	-0.01%
2018/05/29	6	41.73	2	41.58	41.80	4	13,790	0.03%
2018/05/28	0	0.00	10	40.78	41.50	-10	13,860	-0.07%
2018/05/25	0	0.00	23	41.42	41.30	-23	13,857	-0.17%
2018/05/24	20	41.89	7	42.04	41.80	13	13,877	0.09%
2018/05/23	36	42.42	11	41.95	41.65	25	14,037	0.18%
2018/05/22	12	43.08	5	42.99	42.60	7	14,005	0.05%
2018/05/21	26	42.40	5	42.70	42.35	21	13,977	0.15%
2018/05/18	4	41.29	0	0.00	41.95	4	13,920	0.03%
2018/05/17	2	41.60	3	41.28	41.00	-1	13,925	-0.01%
2018/05/16	18	41.78	3	41.80	41.55	15	13,931	0.11%
2018/05/15	22	42.05	28	42.42	41.90	-6	14,067	-0.04%
2018/05/14	10	39.42	0	0.00	39.85	10	13,964	0.07%
2018/05/11	9	39.84	13	40.13	39.20	-4	14,013	-0.03%
2018/05/10	33	39.83	20	39.12	39.05	13	14,003	0.09%
2018/05/09	13	40.63	7	40.74	40.50	6	13,898	0.04%
2018/05/08	2	39.70	0	0.00	39.35	2	13,790	0.01%
2018/05/07	17	39.44	11	39.99	39.50	6	13,729	0.04%
2018/05/04	12	39.37	5	39.81	39.50	7	13,639	0.05%
2018/05/03	60	38.27	87	38.63	38.85	-27	13,515	-0.20%
2018/05/02	78	40.73	71	40.62	40.35	7	13,210	0.05%
2018/04/30	29	45.14	44	45.40	44.80	-15	12,872	-0.12%
2018/04/27	27	43.52	14	43.53	43.95	13	12,666	0.10%
2018/04/26	35	43.27	81	44.52	42.60	-46	12,442	-0.37%
2018/04/25	19	47.70	47	47.33	47.30	-28	11,987	-0.23%
2018/04/24	71	50.03	84	49.57	48.55	-13	11,725	-0.11%
2018/04/23	91	48.01	53.7	48.01	50.00	37.3	10,956	0.34%
2018/04/20	24	46.22	39	45.95	45.75	-15	10,518	-0.14%
2018/04/19	58	46.29	25	46.21	45.75	33	10,238	0.32%
2018/04/18	7	45.23	26	45.53	45.05	-19	9,880	-0.19%
2018/04/17	109	45.53	98	44.67	44.20	11	9,674	0.11%	大買/
2018/04/16	14	42.75	7	43.98	43.30	7	9,341	0.07%
2018/04/13	1	43.00	11	44.02	42.70	-10	9,143	-0.11%
2018/04/12	5	45.75	4	46.05	45.00	1	8,970	0.01%
2018/04/11	26	45.76	39	44.71	45.75	-13	8,742	-0.15%
2018/04/10	73	45.12	103	45.68	45.80	-30	8,194	-0.37%	大賣/
2018/04/09	44	43.75	31	43.57	44.30	13	7,423	0.18%
2018/04/03	34	39.93	63	39.77	40.30	-29	7,016	-0.41%
2018/04/02	100	39.79	66	39.60	39.00	34	6,619	0.51%
2018/03/31	197	38.62	1,371	38.04	39.70	-1,174	6,123	-19.17%	大買/大賣/鉅額交易
2018/03/30	1,282	36.89	183	36.16	37.00	1,099	5,122	21.46%	大買/大賣/鉅額交易
2018/03/29	51	33.21	46	32.99	33.65	5	4,311	0.12%
2018/03/28	14	31.14	36	31.20	31.35	-22	3,816	-0.58%
2018/03/27	5	30.20	1	30.70	30.70	4	3,733	0.11%
2018/03/23	3	29.30	0	0.00	29.30	3	3,660	0.08%
2018/03/22	0	0.00	1	30.50	30.15	-1	3,617	-0.03%
2018/03/20	5	29.85	0	0.00	29.85	5	3,598	0.14%
2018/03/19	10	29.90	0	0.00	30.00	10	3,609	0.28%
2018/03/16	0	0.00	5	29.94	30.15	-5	3,608	-0.14%
2018/03/15	3	29.85	2	29.90	29.90	1	3,603	0.03%
2018/03/12	18	29.43	0	0.00	29.50	18	3,579	0.50%
2018/03/09	6	29.85	0	0.00	30.00	6	3,547	0.17%
2018/03/08	7	29.95	0	0.00	30.00	7	3,559	0.20%
2018/03/07	5	29.75	0	0.00	29.85	5	3,561	0.14%
2018/03/05	16	30.38	15	30.19	30.10	1	3,595	0.03%
2018/03/02	5	31.13	7	31.00	31.15	-2	3,556	-0.06%
2018/03/01	3	31.00	3	31.57	31.70	0	3,528	0.00%
2018/02/27	11	31.11	65	31.15	31.20	-54	3,427	-1.58%
2018/02/26	3	31.62	0	0.00	31.65	3	3,387	0.09%
2018/02/23	121	31.77	28	31.69	31.45	93	3,335	2.79%	大買/
2018/02/22	15	30.51	12	30.77	30.65	3	3,147	0.10%
2018/02/21	2	30.70	3	30.23	30.60	-1	3,131	-0.03%
2018/02/12	2	29.60	2	29.60	29.70	0	3,099	0.00%
2018/02/09	0	0.00	6	29.87	29.80	-6	3,090	-0.19%
2018/02/08	5	30.00	5	29.95	29.90	0	3,086	0.00%
2018/02/07	4	30.91	15	30.92	30.40	-11	3,048	-0.36%
2018/02/06	15	29.85	57	30.15	29.65	-42	2,875	-1.46%
2018/02/05	46	30.35	21	29.76	30.85	25	2,706	0.92%
2018/02/02	41	31.21	10	30.83	30.75	31	2,687	1.15%
2018/02/01	20	30.40	20	30.20	30.45	0	2,709	0.00%
2018/01/31	45	30.60	19	30.77	31.00	26	2,708	0.96%
2018/01/30	5	29.70	29	29.77	29.60	-24	2,567	-0.93%
2018/01/29	41	30.75	1	30.25	30.40	40	2,545	1.57%
2018/01/26	1	30.35	4	30.25	30.40	-3	2,522	-0.12%
2018/01/25	0	0.00	5	29.93	29.90	-5	2,572	-0.19%
2018/01/22	5	29.55	1	29.65	29.55	4	2,418	0.17%
2018/01/19	3	29.00	8	28.88	29.00	-5	2,351	-0.21%
2018/01/18	2	28.15	6	28.23	28.15	-4	2,366	-0.17%
2018/01/17	5	28.30	2	28.35	28.40	3	2,387	0.13%
2018/01/16	5	28.15	0	0.00	28.50	5	2,388	0.21%
2018/01/15	2	28.40	16	28.42	28.40	-14	2,398	-0.58%
2018/01/12	0	0.00	10	29.05	29.10	-10	2,402	-0.42%
2018/01/11	9	28.93	2	29.25	28.90	7	2,414	0.29%
2018/01/10	0	0.00	20	28.93	28.90	-20	2,392	-0.84%
2018/01/09	11	29.83	0	0.00	29.35	11	2,372	0.46%
2018/01/08	26	29.58	23	29.72	29.65	3	2,358	0.13%
2018/01/04	5	28.80	6	28.78	28.70	-1	2,287	-0.04%
2018/01/03	0	0.00	3	28.97	28.95	-3	2,282	-0.13%
2018/01/02	1	28.40	6	28.31	28.70	-5	2,234	-0.22%