東和鋼鐵 (2006)-國泰-高雄券商分點個股進出

台股 » 個股 » 東和鋼鐵 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

東和鋼鐵

(2006)

可現股當沖

股價
73.3
漲跌
▼0.3
漲幅
-0.41%
成交量
2,002張
產業
上市鋼鐵類股
770人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

東和鋼鐵 (2006)籌碼相關－國泰-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	2	74.00	1	73.80	73.30	1	2,606	0.04%
2024/04/29	3	73.30	1	73.30	73.60	2	2,590	0.08%
2024/04/26	0.1	72.70	0	0.00	73.30	0.1	2,576	0.00%
2024/04/25	1.2	73.42	1	72.90	73.00	0.2	2,571	0.01%
2024/04/24	3	73.67	2.3	73.87	74.30	0.7	2,550	0.03%
2024/04/23	1	73.70	1.7	73.56	73.70	-0.7	2,499	-0.03%
2024/04/22	3.1	73.52	7.1	72.93	73.40	-4	2,474	-0.16%
2024/04/19	1.1	72.88	7.1	72.73	73.40	-6.1	2,420	-0.25%
2024/04/18	0	0.00	2.1	72.06	72.80	-2.1	2,362	-0.09%
2024/04/17	1	71.59	6.5	71.46	71.60	-5.4	2,310	-0.24%
2024/04/16	1.1	69.47	0.1	69.50	70.20	1	2,295	0.04%
2024/04/15	0.1	71.60	2.1	71.30	70.70	-2.1	2,270	-0.09%
2024/04/12	7.5	71.15	9.2	70.90	70.80	-1.7	2,254	-0.07%
2024/04/11	1.2	71.49	0.2	71.60	71.50	1.1	2,242	0.05%
2024/04/10	0.5	72.31	2	72.50	72.30	-1.5	2,227	-0.07%
2024/04/09	1.1	72.70	3	72.60	72.60	-2	2,216	-0.09%
2024/04/08	2	71.10	0	0.00	71.10	2	2,210	0.09%
2024/04/03	4.1	72.26	10	71.36	71.00	-5.9	2,202	-0.27%
2024/04/02	0.3	69.86	0.6	70.17	70.20	-0.3	2,135	-0.02%
2024/04/01	0	69.30	0	0.00	69.20	0	2,158	0.00%
2024/03/29	0.1	69.01	0.3	69.10	69.10	-0.2	2,181	-0.01%
2024/03/28	0	68.91	2	69.00	68.60	-2	2,193	-0.09%
2024/03/27	2.8	68.74	0	0.00	68.70	2.8	2,226	0.13%
2024/03/26	5.1	69.99	0	0.00	69.60	5.1	2,273	0.22%
2024/03/25	10.1	68.95	1	69.50	69.10	9.1	2,322	0.39%
2024/03/22	19.6	69.57	0	70.10	68.50	19.6	2,342	0.83%
2024/03/21	1.4	77.63	2	77.80	77.70	-0.6	2,199	-0.03%
2024/03/20	3	77.13	2.1	77.20	76.90	1	2,196	0.05%
2024/03/19	1	77.70	0	0.00	77.30	1	2,155	0.05%
2024/03/18	0	76.57	0	0.00	76.50	0	2,127	0.00%
2024/03/15	3.1	76.79	0.1	76.47	76.50	2.9	2,115	0.14%
2024/03/14	0.3	77.00	0.3	77.00	77.10	-0.1	2,109	0.00%
2024/03/13	0	76.60	0	0.00	76.60	0	2,087	0.00%
2024/03/12	0.1	77.68	0	0.00	77.50	0.1	2,057	0.00%
2024/03/11	1	78.09	1	77.80	77.70	0	2,040	0.00%
2024/03/08	0	0.00	3.1	77.32	76.90	-3.1	2,007	-0.15%
2024/03/07	0	0.00	18	77.96	77.90	-18	1,981	-0.91%
2024/03/06	0	77.91	0.3	77.99	78.20	-0.3	1,959	-0.02%
2024/03/05	0	0.00	5	78.50	78.70	-5	1,933	-0.26%
2024/03/04	1	76.70	0.7	77.00	77.00	0.3	1,916	0.02%
2024/03/01	0	77.40	4	77.85	78.00	-4	1,895	-0.21%
2024/02/29	1	76.00	80	76.70	77.30	-79	1,877	-4.21%
2024/02/27	0	0.00	3	76.90	76.30	-3	1,838	-0.16%
2024/02/26	0	0.00	1	75.00	75.00	-1	1,777	-0.06%
2024/02/23	0	74.00	1.1	74.19	74.40	-1.1	1,784	-0.06%
2024/02/22	1	74.20	3	74.40	74.40	-2	1,791	-0.11%
2024/02/21	0	72.60	1	72.81	72.80	-1	1,771	-0.06%
2024/02/20	0	0.00	1	73.00	72.80	-1	1,754	-0.06%
2024/02/19	0.1	72.27	8	72.30	72.90	-7.9	1,755	-0.45%
2024/02/16	0	71.60	0	0.00	72.00	0	1,805	0.00%
2024/02/02	0	72.20	0.7	73.31	72.40	-0.7	1,814	-0.04%
2024/02/01	0	0.00	0.5	74.10	73.50	-0.5	1,796	-0.03%
2024/01/31	0	0.00	0	73.50	73.80	0	1,807	0.00%
2024/01/30	1	73.30	0	0.00	73.50	1	1,861	0.05%
2024/01/29	0	0.00	3.3	72.88	73.30	-3.3	1,873	-0.18%
2024/01/25	0	0.00	0.7	72.50	72.80	-0.7	1,939	-0.04%
2024/01/24	0	0.00	1	72.80	72.40	-1	1,969	-0.05%
2024/01/23	0	0.00	0.1	71.60	72.30	-0.1	2,017	0.00%
2024/01/22	0	0.00	0.1	71.60	71.80	-0.1	2,033	0.00%
2024/01/19	6	71.40	0.5	71.40	71.40	5.5	2,034	0.27%
2024/01/16	0	0.00	4	71.30	71.70	-4	2,013	-0.20%
2024/01/15	1	71.00	0.2	70.94	70.90	0.8	1,991	0.04%
2024/01/12	0.1	70.40	0	0.00	71.10	0.1	2,004	0.00%
2024/01/11	0.1	70.06	0	0.00	70.50	0.1	2,001	0.00%
2024/01/10	0	0.00	9	69.86	70.50	-9	2,048	-0.44%
2024/01/09	2	70.45	0	0.00	70.50	2	2,044	0.10%
2024/01/08	2.1	71.01	0	0.00	71.10	2.1	2,045	0.10%
2024/01/05	0	71.50	0	0.00	71.50	0	2,053	0.00%
2024/01/04	0.1	71.30	0	0.00	71.50	0.1	2,056	0.00%
2024/01/03	0	71.11	1	70.80	70.70	-1	2,060	-0.05%
2024/01/02	0	0.00	3	71.27	71.30	-3	2,062	-0.15%
2023/12/29	0	71.18	4	71.08	70.70	-4	2,042	-0.19%
2023/12/28	6.2	70.61	5	71.00	71.20	1.2	2,037	0.06%
2023/12/27	10.1	70.64	0	0.00	69.70	10.1	2,011	0.50%
2023/12/26	4	71.35	0	0.00	71.30	4	1,975	0.20%
2023/12/25	0.5	71.99	3.2	71.38	70.90	-2.7	1,964	-0.14%
2023/12/22	2	71.50	0.3	71.40	72.40	1.7	1,975	0.09%
2023/12/21	2	71.70	1	72.10	72.50	1	1,936	0.05%
2023/12/20	1.7	72.29	1.4	73.05	73.60	0.3	1,864	0.02%
2023/12/19	1.3	71.82	0	0.00	72.70	1.3	1,801	0.07%
2023/12/18	0.2	71.42	2	71.55	72.50	-1.8	1,753	-0.11%
2023/12/15	1.1	71.57	15	72.56	72.00	-13.9	1,705	-0.82%
2023/12/14	0	0.00	0.7	70.80	71.00	-0.7	1,646	-0.04%
2023/12/13	0	71.13	1	71.20	70.60	-1	1,638	-0.06%
2023/12/12	0	70.60	9.7	71.41	71.90	-9.7	1,642	-0.59%
2023/12/11	0.1	70.90	14	70.87	71.20	-13.9	1,650	-0.84%
2023/12/08	0	0.00	7	69.84	70.00	-7	1,633	-0.43%
2023/12/07	0	69.40	0	0.00	69.80	0	1,638	0.00%
2023/12/06	1.1	69.32	0	0.00	69.70	1.1	1,643	0.07%
2023/12/05	0.1	68.90	5	69.38	69.50	-5	1,643	-0.30%
2023/12/04	0	68.90	0	68.90	69.00	0	1,646	0.00%
2023/12/01	3	69.43	0	0.00	69.50	3	1,661	0.18%
2023/11/30	0.1	68.91	0.1	69.10	69.30	0	1,665	0.00%
2023/11/29	1	69.20	0.1	70.00	69.70	0.9	1,704	0.05%
2023/11/27	1	69.30	0	0.00	69.60	1	1,690	0.06%
2023/11/24	2	68.80	2	68.80	69.00	0	1,695	0.00%
2023/11/23	34	68.91	0	0.00	68.60	34	1,700	2.00%
2023/11/22	70	68.76	0.4	68.80	69.30	69.6	1,693	4.11%
2023/11/21	2.1	68.15	4	67.90	67.90	-1.9	1,680	-0.12%
2023/11/20	7	68.71	0	0.00	68.60	7	1,682	0.42%
2023/11/17	3	69.03	23	68.93	69.00	-20	1,683	-1.19%
2023/11/16	0.1	68.70	1	68.90	68.90	-0.9	1,680	-0.05%
2023/11/15	0	0.00	2	68.69	69.30	-2	1,668	-0.12%
2023/11/14	10	67.39	7.1	67.98	67.60	2.9	1,621	0.18%
2023/11/13	2	67.60	4	67.80	68.00	-2	1,605	-0.12%
2023/11/10	0	0.00	1.1	67.79	67.60	-1.1	1,611	-0.07%
2023/11/09	1	67.60	0.1	67.60	67.80	0.9	1,619	0.06%
2023/11/08	2	68.20	1	68.00	67.80	1	1,612	0.06%
2023/11/07	25	67.37	6	67.00	67.90	19	1,593	1.19%
2023/11/06	1.2	65.93	0	65.50	65.90	1.2	1,556	0.08%
2023/11/03	1	65.15	2	65.20	65.90	-1	1,552	-0.06%
2023/11/02	1.2	64.58	1	65.48	64.80	0.2	1,570	0.01%
2023/11/01	0.1	65.70	0	0.00	65.90	0.1	1,593	0.01%
2023/10/31	1.1	64.02	6	64.95	65.00	-5	1,656	-0.30%
2023/10/30	0.7	63.59	0.1	63.22	63.80	0.6	1,649	0.03%
2023/10/27	1.3	62.48	1	62.40	62.50	0.3	1,660	0.02%
2023/10/26	4	62.40	0.2	62.10	62.40	3.8	1,667	0.23%
2023/10/25	0.8	61.53	0	0.00	62.00	0.8	1,668	0.05%
2023/10/24	0	0.00	1.2	61.19	61.30	-1.2	1,678	-0.07%
2023/10/23	0.1	61.40	0	61.20	61.20	0.1	1,680	0.01%
2023/10/20	10	61.45	1	61.50	61.60	9	1,694	0.53%
2023/10/19	4.8	62.16	0	0.00	62.20	4.8	1,698	0.28%
2023/10/18	4	62.25	4	62.48	63.20	0	1,687	0.00%
2023/10/17	1.5	61.50	3	61.83	61.90	-1.5	1,642	-0.09%
2023/10/16	1	60.91	5.3	61.64	61.90	-4.3	1,649	-0.26%
2023/10/13	0.1	60.92	2.2	61.10	61.20	-2.1	1,649	-0.12%
2023/10/12	0.1	60.50	0	0.00	60.80	0.1	1,646	0.00%
2023/10/11	2	60.30	0	0.00	60.20	2	1,644	0.12%
2023/10/06	7	60.84	1	60.80	60.90	6	1,636	0.37%
2023/10/05	1.1	59.71	1	59.60	59.70	0.1	1,626	0.00%
2023/10/03	1.1	60.32	0	0.00	60.20	1.1	1,604	0.07%
2023/10/02	1.1	60.22	0	0.00	60.50	1.1	1,599	0.07%
2023/09/28	0	60.60	2	60.50	60.70	-2	1,601	-0.12%
2023/09/27	2.1	61.09	5.2	60.71	61.20	-3.1	1,582	-0.20%
2023/09/25	1	62.90	3	62.93	63.00	-2	1,545	-0.13%
2023/09/22	0	63.60	0	0.00	63.20	0	1,549	0.00%
2023/09/20	3.2	63.60	0	0.00	63.40	3.2	1,526	0.21%
2023/09/19	1	63.60	7.9	63.04	63.90	-6.9	1,517	-0.45%
2023/09/18	1	62.60	1	62.59	62.80	0	1,506	0.00%
2023/09/15	5	62.40	4.8	62.07	62.30	0.2	1,505	0.02%
2023/09/14	4	61.95	2	61.70	62.30	2	1,487	0.13%
2023/09/13	0	60.80	3	61.20	61.40	-3	1,472	-0.20%
2023/09/12	0	61.00	1.1	61.29	61.10	-1.1	1,493	-0.07%
2023/09/11	1.3	60.67	0	60.90	61.30	1.3	1,496	0.09%
2023/09/07	3.1	60.80	10	60.80	61.00	-7	1,498	-0.46%
2023/09/06	10	61.79	3.3	61.01	61.50	6.7	1,489	0.45%
2023/09/05	3.1	60.71	0	61.09	61.30	3.1	1,471	0.21%
2023/09/04	0.1	61.10	1.3	60.98	61.30	-1.2	1,493	-0.08%
2023/09/01	0	0.00	1	60.00	60.00	-1	1,456	-0.07%
2023/08/31	0	0.00	2.3	59.83	59.90	-2.3	1,464	-0.16%
2023/08/30	0	59.20	0	0.00	59.40	0	1,465	0.00%
2023/08/29	0.1	59.00	0	0.00	59.30	0.1	1,461	0.00%
2023/08/28	0	58.90	1	59.20	59.20	-1	1,474	-0.07%
2023/08/24	1	58.70	0	0.00	58.00	1	1,503	0.07%
2023/08/23	0	0.00	1	59.40	59.40	-1	1,487	-0.07%
2023/08/22	6	58.77	0	0.00	58.50	6	1,491	0.40%
2023/08/18	0.2	59.58	39	59.57	59.60	-38.8	1,497	-2.59%
2023/08/17	1	59.20	1.6	59.64	59.30	-0.6	1,496	-0.04%
2023/08/16	0	0.00	6.1	59.90	60.00	-6.1	1,503	-0.41%
2023/08/15	5	58.90	6.2	58.72	58.90	-1.2	1,496	-0.08%
2023/08/14	4.5	60.70	9	60.58	60.60	-4.5	1,481	-0.30%
2023/08/11	0	60.30	2.1	60.49	60.30	-2.1	1,480	-0.14%
2023/08/10	1.1	60.33	9	60.31	60.40	-7.9	1,477	-0.53%
2023/08/09	0.1	59.92	0	59.90	60.30	0.1	1,458	0.01%
2023/08/08	5	60.62	29	60.49	60.80	-24	1,436	-1.67%
2023/08/07	6.6	60.79	1.4	60.95	60.30	5.2	1,382	0.37%
2023/08/04	4	60.30	97.4	60.44	60.50	-93.4	1,313	-7.11%
2023/08/02	2.1	58.27	1	58.70	58.10	1.1	1,205	0.09%
2023/08/01	2	57.70	3	56.93	57.90	-1	1,157	-0.09%
2023/07/31	2.2	55.74	0	0.00	55.90	2.2	1,123	0.20%
2023/07/28	1	56.40	0	0.00	56.40	1	1,110	0.09%
2023/07/27	16.1	56.64	0	0.00	56.80	16.1	1,091	1.47%
2023/07/26	1.6	56.89	1	56.80	56.80	0.6	1,077	0.06%
2023/07/25	6.5	56.02	0	0.00	56.30	6.5	1,076	0.60%
2023/07/24	6	55.30	0	0.00	55.10	6	1,058	0.57%
2023/07/21	1.2	55.88	0	0.00	55.80	1.2	1,051	0.11%
2023/07/20	0	55.80	0	0.00	56.50	0	1,060	0.00%
2023/07/19	0	55.40	12	55.50	55.40	-12	1,059	-1.13%
2023/07/18	2.5	56.14	3	56.10	56.00	-0.5	1,057	-0.05%
2023/07/17	1.8	56.83	0.7	56.80	56.60	1.1	1,057	0.10%
2023/07/14	0.3	56.98	0	0.00	56.90	0.3	1,074	0.03%
2023/07/13	0.1	56.93	0	0.00	57.20	0.1	1,073	0.01%
2023/07/12	5.2	56.91	0	0.00	56.90	5.2	1,080	0.48%
2023/07/11	5	57.20	0	0.00	57.20	5	1,088	0.46%
2023/07/10	0.3	57.30	0	0.00	57.10	0.3	1,106	0.02%
2023/07/07	0.1	57.40	0	0.00	57.60	0.1	1,133	0.01%
2023/07/06	10.1	58.50	1	58.00	57.80	9.1	1,158	0.79%
2023/07/03	0.1	59.20	3.1	59.57	59.40	-3	1,213	-0.25%
2023/06/30	0	59.20	1	59.20	59.50	-1	1,234	-0.08%
2023/06/29	0	0.00	0.3	59.00	59.20	-0.3	1,334	-0.02%
2023/06/28	0	0.00	3	59.43	58.90	-3	1,378	-0.22%
2023/06/27	0	0.00	0	59.30	59.50	0	1,407	0.00%
2023/06/26	0	58.88	0	59.10	59.10	0	1,439	0.00%
2023/06/21	0	0.00	2	58.50	59.30	-2	1,445	-0.14%
2023/06/20	0	58.30	0	0.00	58.80	0	1,436	0.00%
2023/06/19	2	58.75	2	58.80	58.90	0	1,438	0.00%
2023/06/16	5	58.20	6	58.17	58.50	-1	1,441	-0.07%
2023/06/15	2	57.30	2	57.60	57.50	0	1,423	0.00%
2023/06/14	2	56.80	2	57.05	57.30	0	1,438	0.00%
2023/06/13	2.1	57.00	0	0.00	57.00	2.1	1,452	0.15%
2023/06/09	0	0.00	0.7	58.00	57.70	-0.7	1,488	-0.05%
2023/06/08	0.1	58.10	17	57.53	57.90	-16.9	1,506	-1.12%
2023/06/07	0.1	57.55	0	57.50	57.50	0.1	1,511	0.01%
2023/06/06	0	0.00	5	57.54	57.50	-5	1,524	-0.33%
2023/06/05	0	0.00	1	56.90	57.10	-1	1,526	-0.07%
2023/06/02	3.5	56.04	0.3	56.20	56.20	3.2	1,530	0.21%
2023/06/01	16	56.14	1	55.80	56.20	15	1,541	0.97%
2023/05/31	6.3	56.04	0	0.00	55.90	6.3	1,554	0.40%
2023/05/30	10.5	56.51	1	56.50	56.40	9.5	1,576	0.60%
2023/05/29	0	56.80	0	0.00	56.60	0	1,675	0.00%
2023/05/26	0	56.61	0	0.00	56.50	0	1,721	0.00%
2023/05/25	0.3	57.10	0	0.00	56.80	0.3	1,739	0.02%
2023/05/23	2.1	56.91	0	0.00	57.10	2.1	1,746	0.12%
2023/05/22	2	56.70	0	0.00	57.40	2	1,746	0.11%
2023/05/19	1.1	57.20	0	0.00	57.00	1.1	1,735	0.06%
2023/05/18	0.2	57.90	10	57.90	57.60	-9.8	1,733	-0.57%
2023/05/17	1	58.40	0	0.00	58.30	1	1,745	0.06%
2023/05/15	0.1	57.20	0	0.00	57.20	0.1	1,752	0.01%
2023/05/12	0.1	56.90	0	0.00	57.20	0.1	1,764	0.00%
2023/05/11	0.1	56.90	0	0.00	57.20	0.1	1,769	0.00%
2023/05/10	0	0.00	3	57.10	57.70	-3	1,773	-0.17%
2023/05/09	1	56.50	0	0.00	56.90	1	1,773	0.06%
2023/05/08	0.5	57.00	0.5	57.00	56.90	0	1,788	0.00%
2023/05/05	0	57.10	0.2	57.40	57.00	-0.2	1,800	-0.01%
2023/05/03	0	0.00	1	57.00	56.90	-1	1,856	-0.05%
2023/04/28	1	57.40	0	0.00	57.70	1	1,908	0.05%
2023/04/26	0	56.70	0	0.00	56.80	0	1,937	0.00%
2023/04/25	0.1	56.60	0	0.00	56.70	0.1	1,954	0.01%
2023/04/24	2	56.85	0.1	57.30	56.50	1.9	1,957	0.10%
2023/04/21	1	58.77	4	58.30	57.60	-3	1,953	-0.15%
2023/04/20	0	59.80	0	0.00	59.50	0	1,937	0.00%
2023/04/19	0	0.00	4	60.00	59.40	-4	1,931	-0.21%
2023/04/18	4	59.47	0	0.00	59.30	4	1,902	0.21%
2023/04/17	0	0.00	1.3	59.10	59.40	-1.3	1,894	-0.07%
2023/04/14	2	58.65	0	0.00	58.90	2	1,886	0.11%
2023/04/13	10	58.90	2	59.05	59.00	8	1,886	0.42%
2023/04/12	0	58.50	1	58.60	58.80	-1	1,879	-0.05%
2023/04/11	0	0.00	4	57.75	58.10	-4	1,860	-0.22%
2023/04/10	2.1	56.92	0	0.00	56.90	2.1	1,838	0.11%
2023/04/07	1	57.30	5	57.56	57.50	-4	1,836	-0.22%
2023/04/06	0	0.00	13	56.87	57.80	-13	1,828	-0.71%
2023/03/31	8.1	56.44	0	0.00	56.00	8.1	1,802	0.45%
2023/03/30	10	56.84	3	56.50	56.40	7	1,851	0.38%
2023/03/29	4	60.70	2	60.80	60.60	2	1,806	0.11%
2023/03/28	0.1	60.09	5	59.70	60.30	-4.9	1,853	-0.27%
2023/03/27	6.2	60.69	1	60.40	60.30	5.2	1,890	0.27%
2023/03/24	2	61.30	0	0.00	61.40	2	1,913	0.10%
2023/03/23	2	61.30	0	0.00	61.40	2	1,909	0.10%
2023/03/22	6.2	61.30	1	61.40	61.50	5.2	1,908	0.27%
2023/03/21	19	61.16	0	0.00	61.30	19	1,924	0.99%
2023/03/20	0	61.81	0	0.00	61.60	0	1,916	0.00%
2023/03/17	1	61.70	0	0.00	63.00	1	1,912	0.05%
2023/03/16	1.2	61.80	0	0.00	61.10	1.2	1,888	0.06%
2023/03/15	0	62.50	0	0.00	62.60	0	1,877	0.00%
2023/03/14	0.1	62.50	0	0.00	62.00	0.1	1,877	0.01%
2023/03/13	0.1	63.53	0	0.00	63.70	0.1	1,869	0.00%
2023/03/10	0.1	63.05	0.3	63.50	63.90	-0.2	1,851	-0.01%
2023/03/09	30	63.50	2	63.90	63.50	28	1,835	1.53%
2023/03/08	3.1	63.49	0	63.20	63.80	3.1	1,828	0.17%
2023/03/07	0.1	62.36	1	63.10	63.20	-0.9	1,814	-0.05%
2023/03/06	0	62.39	0	0.00	62.70	0	1,807	0.00%
2023/03/03	0.4	62.40	13.7	61.99	62.50	-13.3	1,797	-0.74%
2023/03/02	2	62.40	32	62.10	62.00	-30	1,778	-1.69%
2023/03/01	2	60.45	13	60.41	62.00	-11	1,747	-0.63%
2023/02/24	26	59.30	1	59.20	59.60	25	1,646	1.52%
2023/02/23	0	57.64	0	0.00	57.90	0	1,606	0.00%
2023/02/22	0	56.40	0	0.00	56.40	0	1,591	0.00%
2023/02/21	0	56.90	0	0.00	57.30	0	1,590	0.00%
2023/02/20	1	56.50	0	0.00	57.00	1	1,598	0.06%
2023/02/17	0	56.56	0	0.00	56.70	0	1,608	0.00%
2023/02/16	0	56.60	0	0.00	56.90	0	1,638	0.00%
2023/02/15	0	56.90	0	0.00	56.10	0	1,638	0.00%
2023/02/14	1.1	56.87	1	56.70	56.60	0.1	1,633	0.01%
2023/02/13	0	55.80	0	0.00	56.50	0	1,634	0.00%
2023/02/10	1.1	56.81	2	56.90	56.60	-0.9	1,633	-0.06%
2023/02/09	0	58.00	4	58.25	58.00	-4	1,631	-0.24%
2023/02/08	0.1	57.91	1	57.80	58.10	-0.9	1,644	-0.05%
2023/02/07	1	58.30	0	0.00	58.30	1	1,647	0.06%
2023/02/06	3	58.00	7	57.81	58.10	-4	1,646	-0.24%
2023/02/03	0	57.40	1.1	56.75	57.60	-1.1	1,638	-0.07%
2023/02/02	4	56.38	5	56.76	56.80	-1	1,639	-0.06%
2023/02/01	4.1	57.02	2	57.55	57.00	2.1	1,616	0.13%
2023/01/31	2	57.60	3	57.63	57.80	-1	1,602	-0.06%
2023/01/30	5	56.42	0	0.00	56.50	5	1,580	0.32%
2023/01/17	1	55.60	2.1	55.73	56.10	-1.1	1,577	-0.07%
2023/01/16	3	55.23	0	54.90	55.00	3	1,565	0.19%
2023/01/13	3	54.63	3.4	55.13	55.00	-0.4	1,573	-0.02%
2023/01/12	0.2	54.10	11	54.13	54.40	-10.8	1,598	-0.68%
2023/01/11	0	0.00	1	53.70	53.80	-1	1,625	-0.06%
2023/01/10	0	53.03	1	53.20	53.10	-1	1,645	-0.06%
2023/01/09	0.2	52.60	0.1	53.00	53.10	0.1	1,668	0.01%
2023/01/06	0	0.00	0	52.00	52.40	0	1,675	0.00%
2023/01/05	1	52.10	0	0.00	52.20	1	1,700	0.06%
2023/01/03	1	52.10	0	0.00	51.80	1	1,745	0.06%
2022/12/29	1.1	51.59	1	51.30	51.30	0.1	1,748	0.01%
2022/12/28	0.1	52.70	0	0.00	52.50	0.1	1,765	0.01%
2022/12/26	0	0.00	1	52.80	53.00	-1	1,796	-0.06%
2022/12/23	0	0.00	6.7	52.92	53.20	-6.7	1,804	-0.37%
2022/12/22	0	0.00	21	51.77	52.70	-21	1,799	-1.17%
2022/12/21	8	50.65	13.6	50.89	51.00	-5.6	1,749	-0.32%
2022/12/20	28	50.94	1	51.60	49.80	27	1,701	1.59%
2022/12/19	4.1	51.77	0	0.00	51.50	4.1	1,630	0.25%
2022/12/16	7	51.47	20	52.26	53.30	-13	1,574	-0.83%
2022/12/15	12.1	52.12	2	52.45	52.00	10.1	1,563	0.65%
2022/12/14	1	51.80	5	51.80	52.10	-4	1,660	-0.24%
2022/12/13	3.3	51.57	6	51.98	52.20	-2.7	1,729	-0.16%
2022/12/12	3	51.67	0	0.00	51.40	3	1,794	0.17%
2022/12/09	0	52.00	3	52.03	52.50	-3	1,858	-0.16%
2022/12/08	2	51.95	0	0.00	52.10	2	1,869	0.11%
2022/12/07	1	52.50	1	52.90	52.20	0	1,904	0.00%
2022/12/05	0.1	52.70	1	52.90	53.10	-1	1,893	-0.05%
2022/12/02	0	52.89	0	0.00	53.00	0	1,881	0.00%
2022/12/01	0	53.10	1	53.20	53.20	-1	1,889	-0.05%
2022/11/30	0	0.00	1	53.50	53.50	-1	1,886	-0.05%
2022/11/29	1	52.30	2	52.40	52.70	-1	1,889	-0.05%
2022/11/28	1	52.10	1	52.00	52.40	0	1,897	0.00%
2022/11/25	1	52.00	1	52.50	52.10	0	1,897	0.00%
2022/11/24	1.1	51.70	0	0.00	52.00	1.1	1,897	0.06%
2022/11/23	0	0.00	2	52.40	52.10	-2	1,888	-0.11%
2022/11/22	0	0.00	1	51.60	51.60	-1	1,878	-0.05%
2022/11/21	1	51.10	1	51.40	51.80	0	1,876	0.00%
2022/11/18	1	51.00	2.7	51.34	51.40	-1.7	1,865	-0.09%
2022/11/17	0	50.90	2	51.15	51.40	-2	1,860	-0.11%
2022/11/16	3	51.17	0	0.00	51.30	3	1,857	0.16%
2022/11/15	3	51.37	2	51.65	51.80	1	1,852	0.05%
2022/11/14	0	0.00	4.1	51.22	51.70	-4.1	1,846	-0.22%
2022/11/11	1	50.20	1	50.30	50.40	0	1,827	0.00%
2022/11/10	2	49.88	1	49.95	50.10	1	1,835	0.05%
2022/11/09	3	50.30	0	0.00	50.30	3	1,846	0.16%
2022/11/08	2	49.90	4	50.55	50.30	-2	1,855	-0.11%
2022/11/07	1	49.85	17	49.89	49.85	-16	1,860	-0.86%
2022/11/04	1	49.30	0	0.00	49.25	1	1,862	0.05%
2022/11/03	4	50.15	0	0.00	49.90	4	1,848	0.22%
2022/11/02	0	0.00	2	50.55	50.80	-2	1,839	-0.11%
2022/11/01	2	49.55	5	49.37	49.80	-3	1,836	-0.16%
2022/10/31	4.1	49.44	1	49.50	49.40	3.1	1,837	0.17%
2022/10/28	0	50.10	0	0.00	49.75	0	1,839	0.00%
2022/10/27	3.1	50.47	0	0.00	50.40	3.1	1,842	0.17%
2022/10/26	2	50.45	2	50.85	50.70	0	1,852	0.00%
2022/10/25	1	52.00	0	0.00	50.90	1	1,890	0.05%
2022/10/24	3	52.77	0.2	52.95	52.30	2.8	1,886	0.15%
2022/10/21	6.2	53.62	0	0.00	53.10	6.2	1,891	0.33%
2022/10/20	2	54.40	3	54.47	55.40	-1	1,885	-0.05%
2022/10/19	5	54.46	4.1	54.19	54.60	0.9	1,843	0.05%
2022/10/18	0	52.50	0	52.70	52.70	0	1,820	0.00%
2022/10/17	0	52.19	0	0.00	52.50	0	1,899	0.00%
2022/10/13	0	52.45	3	53.30	52.30	-3	2,053	-0.15%
2022/10/12	0	54.30	0	0.00	54.30	0	2,120	0.00%
2022/10/11	2	54.60	3	54.40	54.30	-1	2,175	-0.05%
2022/10/07	0	0.00	1	54.00	54.10	-1	2,190	-0.05%
2022/10/06	0	53.10	2	54.00	54.00	-2	2,217	-0.09%
2022/10/05	5.1	53.75	7	53.57	53.50	-1.9	2,229	-0.09%
2022/10/04	1	53.40	3.3	52.80	53.20	-2.3	2,240	-0.10%
2022/09/30	0	48.65	0	0.00	49.45	0	2,246	0.00%
2022/09/28	0	49.16	20	49.60	49.05	-20	2,314	-0.86%
2022/09/27	1	50.70	0.5	50.89	50.70	0.6	2,303	0.02%
2022/09/26	0.5	51.30	2	51.20	50.90	-1.5	2,311	-0.06%
2022/09/23	4	51.80	0	0.00	51.80	4	2,344	0.17%
2022/09/22	2.3	51.17	2	50.90	51.50	0.3	2,355	0.01%
2022/09/21	2.2	52.35	0	0.00	51.80	2.2	2,320	0.09%
2022/09/20	0	0.00	21	53.75	54.50	-21	2,280	-0.92%
2022/09/19	1.9	52.91	0	0.00	52.80	1.9	2,243	0.08%
2022/09/16	1	52.80	0	0.00	54.00	1	2,201	0.05%
2022/09/15	0	53.60	0	0.00	53.60	0	2,323	0.00%
2022/09/14	0.1	53.43	0	0.00	53.60	0.1	2,535	0.00%
2022/09/13	0	54.30	5	54.30	54.30	-5	2,724	-0.18%
2022/09/12	0	0.00	13	54.17	54.70	-13	3,038	-0.43%
2022/09/07	0	0.00	1	53.70	53.30	-1	3,363	-0.03%
2022/09/06	1	53.20	0	0.00	53.70	1	3,502	0.03%
2022/09/05	1	53.40	0	0.00	53.70	1	3,558	0.03%
2022/09/02	0	0.00	1	54.60	54.20	-1	3,608	-0.03%
2022/08/31	0	54.20	0	0.00	54.10	0	3,718	0.00%
2022/08/30	0	54.60	0	0.00	54.50	0	3,766	0.00%
2022/08/29	1	54.20	0	0.00	54.30	1	3,842	0.03%
2022/08/26	0	0.00	0.1	54.80	55.20	-0.1	4,015	0.00%
2022/08/23	0	54.30	0	0.00	54.10	0	4,139	0.00%
2022/08/22	0	0.00	1.1	54.98	54.80	-1.1	4,149	-0.03%
2022/08/19	1	54.20	0	0.00	54.30	1	4,196	0.02%
2022/08/17	0	0.00	9.1	54.78	54.60	-9.1	4,262	-0.21%
2022/08/16	1	54.00	0	0.00	54.30	1	4,258	0.02%
2022/08/15	0.1	53.90	3.1	54.34	54.60	-3	4,271	-0.07%
2022/08/11	0	0.00	2.4	52.98	53.00	-2.4	4,303	-0.06%
2022/08/10	0	0.00	5	52.06	51.80	-5	4,335	-0.12%
2022/08/09	1	52.20	2	52.20	52.30	-1	4,348	-0.02%
2022/08/08	0.2	51.76	10	51.60	52.00	-9.8	4,360	-0.22%
2022/08/04	0.3	51.10	1	51.10	51.60	-0.7	4,433	-0.02%
2022/08/03	1.4	51.63	0	0.00	51.90	1.4	4,474	0.03%
2022/08/02	0.6	52.38	2	52.00	52.20	-1.4	4,563	-0.03%
2022/08/01	5	52.78	0	0.00	52.90	5	4,630	0.11%
2022/07/28	1	50.80	1	50.70	51.00	0	4,644	0.00%
2022/07/26	0.1	50.70	0.5	50.43	50.20	-0.5	4,678	-0.01%
2022/07/25	16	50.83	1	50.80	51.00	15	4,690	0.32%
2022/07/22	11	50.16	17	50.94	50.70	-6	4,683	-0.13%
2022/07/21	1	48.85	2	48.93	49.40	-1	4,628	-0.02%
2022/07/20	1.1	49.25	0	0.00	49.40	1.1	4,658	0.02%
2022/07/19	0	49.00	1	49.25	49.75	-1	4,618	-0.02%
2022/07/18	2	48.57	1	48.50	48.90	1	4,583	0.02%
2022/07/15	2	48.50	0	0.00	48.35	2	4,579	0.04%
2022/07/14	0	0.00	3	49.87	49.85	-3	4,597	-0.07%
2022/07/13	1.1	49.85	5	49.91	49.45	-4	4,602	-0.09%
2022/07/12	2	49.35	5	49.65	49.20	-3	4,607	-0.07%
2022/07/08	0	0.00	10	50.40	49.80	-10	4,622	-0.22%
2022/07/07	5	49.34	6	49.12	49.15	-1	4,648	-0.02%
2022/07/06	10.2	49.80	0	0.00	49.65	10.2	4,636	0.22%
2022/07/05	1	50.40	0	0.00	51.20	1	4,674	0.02%
2022/07/04	0	0.00	5	50.38	50.20	-5	4,708	-0.11%
2022/07/01	3	50.67	0	50.60	49.85	3	4,758	0.06%
2022/06/30	10.3	51.89	0	0.00	51.90	10.3	4,796	0.21%
2022/06/29	1.1	52.72	4	52.50	52.40	-2.9	4,866	-0.06%
2022/06/28	5	52.18	6	51.90	53.00	-1	4,898	-0.02%
2022/06/27	1	54.50	1	54.40	54.20	0	4,933	0.00%
2022/06/24	6	53.70	2	54.30	53.50	4	5,016	0.08%
2022/06/23	17	54.25	5	54.76	53.50	12	5,026	0.24%
2022/06/22	18.2	55.61	7	56.19	54.90	11.2	5,196	0.22%
2022/06/21	34.1	57.77	23	58.63	58.30	11.1	5,154	0.22%
2022/06/20	3.1	58.77	5.1	61.11	58.90	-2	5,112	-0.04%
2022/06/17	3	65.09	1.4	65.16	64.50	1.7	4,998	0.03%
2022/06/16	1	64.80	0	0.00	65.00	1	5,004	0.02%
2022/06/15	6.1	66.76	5	66.82	65.50	1.1	5,011	0.02%
2022/06/14	1	68.50	2.1	68.47	68.70	-1.1	4,956	-0.02%
2022/06/13	2	68.60	26.7	68.49	68.50	-24.7	5,062	-0.49%
2022/06/10	0	0.00	8	69.90	69.90	-8	5,162	-0.15%
2022/06/09	1	70.00	9.1	69.80	70.00	-8.1	5,436	-0.15%
2022/06/08	2.1	69.20	1	69.30	69.20	1.1	5,864	0.02%
2022/06/07	7	68.99	19	68.80	69.30	-12	5,872	-0.20%
2022/06/06	7.1	68.17	62	68.08	68.60	-54.9	5,848	-0.94%
2022/06/02	0	0.00	2.3	65.80	66.00	-2.3	5,782	-0.04%
2022/06/01	0	63.80	0.5	64.50	65.00	-0.5	5,863	-0.01%
2022/05/31	0.1	63.78	6	63.65	63.60	-5.9	5,993	-0.10%
2022/05/30	0	63.90	2	63.90	63.90	-2	6,008	-0.03%
2022/05/27	2	63.90	3	63.63	64.00	-1	6,031	-0.02%
2022/05/26	11	62.90	11	63.20	62.90	0	6,073	0.00%
2022/05/25	0	0.00	12	61.56	61.80	-12	6,127	-0.20%
2022/05/24	1	60.99	0	0.00	60.30	1	6,171	0.02%
2022/05/23	0.7	61.00	1	61.10	61.00	-0.3	6,192	0.00%
2022/05/19	0	0.00	0.2	59.30	59.80	-0.2	6,246	0.00%
2022/05/18	1.2	60.27	0	0.00	60.00	1.2	6,251	0.02%
2022/05/17	6.2	58.75	0	0.00	58.70	6.2	6,246	0.10%
2022/05/16	0.1	57.96	0	0.00	58.00	0.1	6,331	0.00%
2022/05/13	0	0.00	1	57.30	57.50	-1	6,351	-0.02%
2022/05/12	0	58.05	16	57.92	57.00	-16	6,377	-0.25%
2022/05/11	24	58.25	15	58.13	58.20	9	6,376	0.14%
2022/05/10	15.1	58.00	30	58.99	59.40	-15	6,397	-0.23%
2022/05/09	41	59.80	10	59.65	58.80	31	6,392	0.49%
2022/05/06	6.1	61.62	0.1	61.70	61.80	6	6,465	0.09%
2022/05/05	4	62.38	3	62.90	62.80	1	6,613	0.02%
2022/05/04	4.2	62.24	0	0.00	62.20	4.2	6,600	0.06%
2022/05/03	5	62.02	25	61.94	62.60	-20	6,616	-0.30%
2022/04/29	5.9	63.40	1.4	63.30	63.20	4.5	6,605	0.07%
2022/04/28	3	63.23	0.5	63.60	63.10	2.5	6,678	0.04%
2022/04/27	26.4	62.86	10	62.60	62.70	16.4	6,752	0.24%
2022/04/26	9.3	64.12	27	63.76	64.00	-17.7	6,787	-0.26%
2022/04/25	9.1	65.55	29	65.12	65.40	-19.9	6,769	-0.29%
2022/04/22	14.6	67.97	0	0.00	67.80	14.6	6,759	0.22%
2022/04/21	13.2	68.66	2.1	70.41	68.70	11	6,776	0.16%
2022/04/20	6.3	69.34	1.2	69.62	69.10	5.1	6,729	0.08%
2022/04/19	0	70.00	5	70.72	71.10	-5	6,709	-0.07%
2022/04/18	10	70.10	10.1	69.41	70.10	0	6,702	0.00%
2022/04/15	13	70.30	7.5	70.50	70.30	5.5	6,704	0.08%
2022/04/14	5.5	70.03	2	70.10	70.30	3.5	6,697	0.05%
2022/04/13	10.1	70.05	3.5	69.55	70.30	6.5	6,690	0.10%
2022/04/12	10.4	68.48	1.7	68.52	68.90	8.7	6,656	0.13%
2022/04/11	10.3	68.42	2	67.90	67.60	8.3	6,642	0.12%
2022/04/08	4	67.68	0	0.00	68.70	4	6,600	0.06%
2022/04/07	7.2	67.78	11.4	67.61	67.20	-4.2	6,563	-0.06%
2022/04/06	15.5	68.05	2.3	68.54	68.00	13.2	6,506	0.20%
2022/04/01	7.3	69.44	3	69.53	69.50	4.3	6,435	0.07%
2022/03/31	15.4	70.48	5	70.38	70.40	10.4	6,368	0.16%
2022/03/30	6.3	69.89	2.4	71.18	71.40	3.9	6,341	0.06%
2022/03/29	24.4	71.26	5.2	71.08	70.70	19.2	6,278	0.31%
2022/03/28	15.4	72.58	1	72.60	72.70	14.4	6,246	0.23%
2022/03/25	95.8	73.99	0	0.00	73.20	95.8	6,337	1.51%
2022/03/24	18	81.09	34.1	81.08	81.00	-16.1	6,228	-0.26%
2022/03/23	25.4	80.73	4.3	80.70	80.70	21.1	6,342	0.33%
2022/03/22	19.4	81.78	28.5	81.99	81.80	-9.1	6,264	-0.15%
2022/03/21	29.3	81.51	52.1	81.54	80.60	-22.8	6,111	-0.37%
2022/03/18	1.5	79.93	36.2	79.87	79.90	-34.7	5,900	-0.59%
2022/03/17	12.1	78.94	23.4	79.01	79.30	-11.4	5,785	-0.20%
2022/03/16	12	78.94	40.2	78.75	78.70	-28.2	5,702	-0.49%
2022/03/15	24.4	79.31	58.1	78.82	79.70	-33.7	5,545	-0.61%
2022/03/14	23.9	78.54	46.1	78.76	80.00	-22.2	5,424	-0.41%
2022/03/11	98.2	77.12	105.4	76.96	77.30	-7.2	5,131	-0.14%	大賣/
2022/03/10	6.1	71.37	6	71.86	72.30	0	4,672	0.00%
2022/03/09	7.7	69.00	7.7	69.61	70.70	0	4,752	0.00%
2022/03/08	35	72.03	10	71.04	69.20	25	4,798	0.52%
2022/03/07	5.1	72.77	15.3	73.38	72.90	-10.2	4,733	-0.22%
2022/03/04	2	72.20	6.3	72.93	73.00	-4.3	4,657	-0.09%
2022/03/03	4	70.15	7.3	70.81	71.00	-3.3	4,515	-0.07%
2022/03/02	13.7	70.05	1	71.00	70.30	12.7	4,560	0.28%
2022/03/01	15	70.69	4	70.78	71.00	11	4,563	0.24%
2022/02/25	8.1	68.69	12	68.73	69.70	-3.9	4,517	-0.09%
2022/02/24	4.1	67.09	4	67.28	67.00	0	4,505	0.00%
2022/02/23	4	68.30	2	68.60	68.90	2	4,532	0.04%
2022/02/22	4.6	68.84	3	69.77	68.80	1.6	4,529	0.03%
2022/02/21	33.2	70.53	35.7	70.29	70.10	-2.5	4,571	-0.06%
2022/02/18	2	68.85	2.1	69.25	69.50	-0.1	4,626	0.00%
2022/02/17	4.5	69.07	14.5	69.15	69.40	-9.9	4,612	-0.21%
2022/02/16	16.5	70.29	26.2	69.95	69.30	-9.8	4,602	-0.21%
2022/02/15	0.1	71.00	6.3	70.81	71.20	-6.2	4,521	-0.14%
2022/02/14	8.1	70.85	5.1	71.10	71.30	3	4,517	0.07%
2022/02/11	18	72.83	14	72.90	73.00	4	4,505	0.09%
2022/02/10	3.9	72.62	16.9	72.38	72.50	-13.1	4,512	-0.29%
2022/02/09	5	71.76	7.7	71.71	72.50	-2.7	4,467	-0.06%
2022/02/08	21.2	72.11	19.8	72.01	72.10	1.5	4,389	0.03%
2022/02/07	17	71.52	32.3	69.44	72.00	-15.3	4,255	-0.36%
2022/01/26	1	67.30	6.7	67.34	67.50	-5.7	4,101	-0.14%
2022/01/25	0	0.00	2	67.30	67.50	-2	4,135	-0.05%
2022/01/24	4	66.63	2	66.95	67.50	2	4,190	0.05%
2022/01/21	14.1	68.67	9.7	68.12	67.50	4.4	4,204	0.10%
2022/01/20	16.2	68.68	13	68.73	69.00	3.2	4,147	0.08%
2022/01/19	14	67.76	14	67.55	68.00	0	4,105	0.00%
2022/01/18	2	67.10	16.4	66.68	67.50	-14.4	4,040	-0.36%
2022/01/17	7.3	66.23	7.6	66.19	66.70	-0.3	4,001	-0.01%
2022/01/14	14.1	64.75	0.2	64.95	64.50	14	4,004	0.35%
2022/01/13	16	65.13	9	65.10	65.10	7	4,006	0.17%
2022/01/12	13.2	64.11	0	0.00	64.80	13.2	4,049	0.33%
2022/01/11	4.2	64.73	4.1	65.29	65.20	0	4,055	0.00%
2022/01/10	2.7	64.68	0.7	65.95	65.50	1.9	4,069	0.05%
2022/01/07	1	65.80	0.1	65.60	65.70	0.9	4,118	0.02%
2022/01/06	1.5	65.62	11	65.22	65.40	-9.5	4,221	-0.23%
2022/01/05	1	66.00	2	66.40	65.90	-1	4,300	-0.02%
2022/01/04	20	66.30	12.9	66.50	66.20	7.1	4,332	0.16%
2022/01/03	0	0.00	0.5	66.60	67.00	-0.5	4,378	-0.01%
2021/12/29	0	0.00	1	67.00	67.50	-1	4,427	-0.02%
2021/12/28	0	0.00	1.3	67.39	67.30	-1.3	4,451	-0.03%
2021/12/27	0.1	67.70	2	68.00	67.80	-1.9	4,503	-0.04%
2021/12/24	0	0.00	3.4	68.17	68.50	-3.4	4,649	-0.07%
2021/12/23	7	67.73	5.6	67.64	68.20	1.4	4,699	0.03%
2021/12/22	15	67.73	3.2	68.13	67.60	11.8	4,735	0.25%
2021/12/21	13.3	67.57	2.5	66.97	68.70	10.9	4,745	0.23%
2021/12/20	52	68.59	76	68.53	68.70	-24	4,771	-0.50%
2021/12/17	37.7	65.82	42.5	66.08	67.00	-4.8	4,669	-0.10%
2021/12/16	3.8	61.56	11	62.31	62.50	-7.2	4,451	-0.16%
2021/12/15	0	0.00	8.7	60.63	60.50	-8.7	4,420	-0.20%
2021/12/14	0.3	60.13	1	60.00	59.90	-0.7	4,486	-0.02%
2021/12/13	0	0.00	4	60.95	60.90	-4	4,527	-0.09%
2021/12/10	11	60.80	3	60.83	60.80	8	4,592	0.17%
2021/12/09	11.7	60.49	0	0.00	60.70	11.7	4,709	0.25%
2021/12/08	8.1	61.30	1.1	61.10	61.00	7.1	4,939	0.14%
2021/12/07	6.8	60.23	10.4	60.21	60.80	-3.6	5,043	-0.07%
2021/12/06	14.3	59.34	5.8	59.27	59.60	8.5	5,155	0.17%
2021/11/24	13	43.32	6.2	43.39	43.60	6.8	5,193	0.13%
2021/11/23	7	42.90	6.2	43.14	42.55	0.8	5,171	0.02%
2021/11/22	0	0.00	34	42.51	42.45	-34	5,402	-0.63%
2021/11/19	6.2	41.89	4	42.03	41.85	2.2	5,434	0.04%
2021/11/18	28.1	42.50	23.1	42.46	42.35	5.1	5,527	0.09%
2021/11/17	11	42.35	5.4	42.39	42.55	5.6	5,597	0.10%
2021/11/16	14.1	42.14	3	42.25	42.25	11.1	5,716	0.19%
2021/11/15	31	42.18	0	0.00	42.25	31	5,841	0.53%
2021/11/12	27.2	41.75	12	42.05	42.20	15.2	5,989	0.25%
2021/11/11	7.1	42.37	3.1	42.29	41.90	4	6,088	0.07%
2021/11/10	0.1	41.45	3	41.37	41.40	-2.9	6,111	-0.05%
2021/11/09	6.5	41.94	7	41.88	41.75	-0.5	6,152	-0.01%
2021/11/08	11	41.84	3.4	41.75	41.60	7.6	6,112	0.12%
2021/11/05	12	39.93	1	40.15	40.30	11	6,075	0.18%
2021/11/04	10.1	40.55	2.4	40.58	40.45	7.7	6,144	0.13%
2021/11/03	0	40.15	1	40.25	40.40	-1	6,205	-0.02%
2021/11/01	3	40.35	5	40.07	40.10	-2	6,400	-0.03%
2021/10/29	1.2	40.31	2	40.18	40.40	-0.8	6,442	-0.01%
2021/10/28	0	0.00	3	39.85	39.90	-3	6,452	-0.05%
2021/10/27	0.1	39.37	0	0.00	39.50	0.1	6,496	0.00%
2021/10/26	0.2	39.45	2	39.55	39.40	-1.8	6,636	-0.03%
2021/10/25	0	0.00	1	39.05	39.25	-1	6,681	-0.01%
2021/10/22	4.1	38.80	1	39.10	38.55	3.1	6,768	0.05%
2021/10/21	1	39.41	1	39.66	39.15	0	6,852	0.00%
2021/10/20	11.1	39.81	2	39.65	39.25	9.1	6,854	0.13%
2021/10/19	2.2	39.29	1	39.25	39.55	1.2	6,902	0.02%
2021/10/18	1	38.91	2	39.50	39.40	-1	7,006	-0.01%
2021/10/15	0	38.50	5	38.56	38.70	-5	7,165	-0.07%
2021/10/14	2	38.10	5	37.90	38.30	-3	7,318	-0.04%
2021/10/13	21	37.23	1	37.10	37.40	20	7,458	0.27%
2021/10/12	4.1	37.97	0	0.00	38.00	4.1	7,522	0.05%
2021/10/08	5	39.02	1	39.80	39.00	4	7,628	0.05%
2021/10/07	8	39.06	1	39.00	39.10	7	7,826	0.09%
2021/10/06	12	39.12	6	39.10	39.10	6	8,225	0.07%
2021/10/05	6	38.85	31	38.93	39.30	-25	8,566	-0.29%
2021/10/04	9.1	38.59	14	39.49	38.45	-4.9	8,761	-0.06%
2021/10/01	6.1	40.41	2	40.10	40.20	4.1	9,049	0.05%
2021/09/30	1	40.99	9	41.04	41.10	-8	9,473	-0.08%
2021/09/29	32.1	40.84	0	0.00	40.50	32.1	10,639	0.30%
2021/09/28	0.1	40.99	3	41.15	41.25	-2.9	11,511	-0.03%
2021/09/27	1	40.96	0	0.00	41.00	1	11,931	0.01%
2021/09/24	2	40.68	2	40.95	41.05	0	12,578	0.00%
2021/09/23	4.2	40.20	1.4	40.23	40.45	2.8	13,664	0.02%
2021/09/22	10.5	40.65	4	41.45	40.25	6.5	14,565	0.04%
2021/09/17	7	43.26	19	43.14	42.80	-12	14,877	-0.08%
2021/09/16	5	43.27	10	43.39	43.35	-5	14,973	-0.03%
2021/09/15	5	43.39	7	43.53	43.45	-2	15,137	-0.01%
2021/09/14	20.4	43.96	11	43.77	43.80	9.4	15,363	0.06%
2021/09/13	26	43.22	29	43.73	43.75	-3	15,643	-0.02%
2021/09/10	1	42.50	1	42.15	42.25	0	15,630	0.00%
2021/09/09	6	41.57	10	41.30	41.80	-4	15,700	-0.03%
2021/09/08	8	41.09	2	40.80	40.75	6	15,791	0.04%
2021/09/07	0.4	41.95	3	41.85	41.95	-2.6	15,800	-0.02%
2021/09/06	3	41.75	6	42.07	41.80	-3	15,913	-0.02%
2021/09/03	5	41.89	2.2	42.31	41.65	2.9	15,930	0.02%
2021/09/02	9.2	42.20	32	42.31	41.85	-22.8	16,039	-0.14%
2021/09/01	11	43.92	5	44.10	43.60	6	15,988	0.04%
2021/08/31	17	43.90	6.2	44.18	44.50	10.8	15,991	0.07%
2021/08/30	3.1	43.70	3	43.77	43.60	0.1	16,208	0.00%
2021/08/27	38	42.99	25	43.09	43.60	13	16,574	0.08%
2021/08/26	37	44.83	22	43.72	43.20	15	17,181	0.09%
2021/08/25	3	42.42	9	42.58	42.95	-6	17,499	-0.03%
2021/08/24	5.1	42.35	6	42.89	42.65	-0.9	17,579	-0.01%
2021/08/23	10	42.23	5.2	42.45	42.25	4.8	17,929	0.03%
2021/08/20	8	41.71	1	41.90	41.35	7	18,274	0.04%
2021/08/19	10.1	43.02	3	43.57	42.55	7.1	18,241	0.04%
2021/08/18	2	44.19	123	42.81	44.20	-121	18,205	-0.66%	大賣/鉅額交易
2021/08/17	7.6	43.03	11	42.90	41.70	-3.4	18,238	-0.02%
2021/08/16	105.2	45.76	10	44.15	44.05	95.2	18,218	0.52%	大買/
2021/08/13	6.2	45.96	1	45.80	45.75	5.2	18,386	0.03%
2021/08/12	3	46.60	4	46.39	46.60	-1	18,748	-0.01%
2021/08/11	8	45.62	12	46.18	45.60	-4	19,139	-0.02%
2021/08/10	2.3	46.06	2.2	46.02	46.00	0.1	19,225	0.00%
2021/08/09	4	46.67	11	46.58	46.80	-7	19,528	-0.04%
2021/08/06	7.4	45.62	1	46.20	45.60	6.4	19,684	0.03%
2021/08/05	7.4	45.82	0	0.00	45.60	7.4	19,883	0.04%
2021/08/04	3.1	46.58	3	46.78	46.90	0.1	20,133	0.00%
2021/08/03	11.1	46.90	5	47.02	46.85	6.1	20,558	0.03%
2021/08/02	1	47.30	10	47.36	47.65	-9	20,799	-0.04%
2021/07/30	16.7	47.07	2	47.55	46.60	14.7	20,980	0.07%
2021/07/29	2.1	47.01	2	47.85	47.80	0.1	21,134	0.00%
2021/07/28	21.6	46.68	3	46.78	46.85	18.6	21,487	0.09%
2021/07/27	6.2	47.06	3	46.95	46.75	3.2	21,777	0.01%
2021/07/26	16.5	48.29	4	48.20	47.90	12.5	22,047	0.06%
2021/07/23	3	48.12	23	48.42	48.70	-20	22,437	-0.09%
2021/07/22	21.2	47.40	36	47.39	47.30	-14.9	22,649	-0.07%
2021/07/21	31	48.64	13	48.90	48.20	18	22,826	0.08%
2021/07/20	11.3	48.96	13	48.99	48.95	-1.7	22,942	-0.01%
2021/07/19	28.5	50.35	30.3	49.91	50.00	-1.7	23,176	-0.01%
2021/07/16	39.5	49.60	31.4	49.64	49.50	8.1	23,804	0.03%
2021/07/15	23.3	49.50	24.1	50.22	50.50	-0.8	23,913	0.00%
2021/07/14	19.3	48.38	18	49.05	49.05	1.3	24,021	0.01%
2021/07/13	58.4	50.24	46	51.41	49.50	12.4	24,292	0.05%
2021/07/12	39.1	54.55	20.2	54.04	53.00	18.9	24,307	0.08%
2021/07/09	53.1	53.83	10	53.64	53.00	43.1	24,199	0.18%
2021/07/08	17	54.27	44.7	54.31	54.80	-27.7	24,553	-0.11%
2021/07/07	77.3	53.75	53.1	54.05	53.10	24.2	24,397	0.10%
2021/07/06	228.7	57.18	87.1	56.36	55.90	141.5	24,264	0.58%	大買/鉅額交易
2021/07/05	121.4	56.61	192.2	56.86	57.30	-70.8	23,381	-0.30%	大買/大賣/
2021/07/02	59.3	52.15	78.5	52.13	52.10	-19.3	22,924	-0.08%
2021/07/01	64.1	51.82	63.4	52.09	50.80	0.7	22,671	0.00%
2021/06/30	158.4	52.54	169.6	52.62	52.50	-11.2	22,189	-0.05%	大買/大賣/
2021/06/29	134.5	50.92	123.1	50.59	50.00	11.3	21,338	0.05%	大買/大賣/
2021/06/28	78	49.19	71.2	48.98	49.30	6.8	20,564	0.03%
2021/06/25	17.4	46.94	4	47.13	46.70	13.4	20,346	0.07%
2021/06/24	13	47.93	8	47.98	47.95	5	20,689	0.02%
2021/06/23	21.1	48.84	24.1	48.06	47.35	-3	20,961	-0.01%
2021/06/22	121	49.49	118	48.84	49.00	3	20,871	0.01%	大買/大賣/
2021/06/21	16	46.84	9	46.72	46.50	7	21,055	0.03%
2021/06/18	1	47.95	2.2	48.24	47.95	-1.2	21,254	-0.01%
2021/06/17	20.2	48.61	12	48.49	48.10	8.2	21,247	0.04%
2021/06/16	22	48.71	13.1	48.89	48.50	8.9	21,380	0.04%
2021/06/15	11	47.81	16.2	49.10	49.25	-5.2	21,349	-0.02%
2021/06/11	16	48.27	16	48.09	48.40	0	21,266	0.00%
2021/06/10	29.2	47.16	6.5	47.42	47.80	22.6	21,331	0.11%
2021/06/09	31.1	48.91	11.1	48.97	48.20	19.9	21,190	0.09%
2021/06/08	12	49.62	16	49.46	49.60	-4	21,122	-0.02%
2021/06/07	35.5	49.89	50.2	49.54	49.40	-14.8	21,164	-0.07%
2021/06/04	40.3	52.52	31	53.17	51.70	9.3	20,970	0.04%
2021/06/03	109.6	53.16	37	52.92	52.50	72.6	20,921	0.35%	大買/
2021/06/02	55.1	50.66	96	50.52	51.90	-40.9	20,592	-0.20%
2021/06/01	31.1	48.28	10	48.50	48.55	21.1	20,218	0.10%
2021/05/31	57.7	49.66	73	49.68	48.35	-15.3	20,473	-0.07%
2021/05/28	58	48.75	63	48.55	47.95	-5	20,205	-0.02%
2021/05/27	15.1	46.81	0	0.00	45.90	15.1	19,871	0.08%
2021/05/26	5	46.65	10	46.69	47.00	-5	19,832	-0.03%
2021/05/25	16.6	45.79	10	46.05	46.15	6.6	19,798	0.03%
2021/05/24	29.3	47.10	8	47.02	46.85	21.3	19,666	0.11%
2021/05/21	26	47.27	18	47.43	47.90	8	19,748	0.04%
2021/05/20	139	48.39	102	48.60	46.90	37	19,583	0.19%	大買/大賣/
2021/05/19	34.1	50.02	20	50.44	51.40	14.1	19,293	0.07%
2021/05/18	6	46.10	32	46.04	47.05	-26	19,018	-0.14%
2021/05/17	28.7	42.68	12	43.20	42.80	16.7	18,945	0.09%
2021/05/14	14	47.79	55.1	49.39	47.05	-41.1	18,609	-0.22%
2021/05/13	38	48.66	20	49.19	49.00	18	18,434	0.10%
2021/05/12	46	53.69	29.1	54.35	51.10	16.9	18,194	0.09%
2021/05/11	36	59.30	33.4	58.98	55.50	2.6	17,851	0.01%
2021/05/10	41.1	58.59	42.1	59.22	59.40	-1	17,404	-0.01%
2021/05/07	15	55.98	5	56.64	57.60	10	17,183	0.06%
2021/05/06	16	56.11	15	56.44	56.10	1	17,015	0.01%
2021/05/05	24	55.55	20	55.41	54.20	4	16,752	0.02%
2021/05/04	22.1	54.60	37.3	55.47	53.50	-15.2	16,410	-0.09%
2021/05/03	95.7	59.97	80.2	58.37	58.00	15.5	16,080	0.10%
2021/04/29	42.6	60.23	52.3	60.28	59.20	-9.6	15,819	-0.06%
2021/04/28	26.2	58.76	11	58.59	58.50	15.2	15,474	0.10%
2021/04/27	24	61.70	14	62.11	60.70	10	15,347	0.07%
2021/04/26	46	61.64	53.2	61.30	62.00	-7.2	15,124	-0.05%
2021/04/23	39.1	58.48	27.1	58.41	59.30	12	14,900	0.08%
2021/04/22	95.2	61.46	116	62.62	59.50	-20.8	14,591	-0.14%	大賣/
2021/04/21	27	57.93	47.3	58.34	58.90	-20.2	13,851	-0.15%
2021/04/20	69.9	57.79	35.3	57.53	58.30	34.5	13,806	0.25%
2021/04/19	60	58.61	52.1	59.09	59.20	7.9	13,667	0.06%
2021/04/16	43.3	54.61	65.1	54.77	55.20	-21.7	13,253	-0.16%
2021/04/15	13.2	52.63	60	52.69	52.30	-46.8	12,929	-0.36%
2021/04/14	79	53.15	76	53.32	51.50	3	12,790	0.02%
2021/04/13	48.3	51.06	49	51.50	50.90	-0.7	12,390	-0.01%
2021/04/12	37	50.63	70.5	51.17	52.20	-33.5	12,452	-0.27%
2021/04/09	25.1	49.09	3	48.40	48.30	22.1	12,374	0.18%
2021/04/08	43	49.67	45.6	50.52	50.20	-2.6	12,166	-0.02%
2021/04/07	9.1	46.70	18	46.99	47.15	-8.9	12,013	-0.07%
2021/04/06	19.5	45.71	29.5	45.90	46.20	-10	12,151	-0.08%
2021/04/01	12	44.54	6.2	44.81	44.60	5.8	12,071	0.05%
2021/03/31	24	44.37	34	44.36	44.55	-10	11,958	-0.08%
2021/03/30	28.5	44.54	30.1	44.55	45.10	-1.6	11,975	-0.01%
2021/03/29	110.5	44.65	97.3	43.37	43.80	13.2	11,926	0.11%	大買/
2021/03/26	31	42.29	44.7	41.42	43.50	-13.7	12,258	-0.11%
2021/03/25	14.6	39.73	14	39.60	39.60	0.6	12,414	0.00%
2021/03/24	58.2	40.56	46	40.40	39.75	12.2	12,411	0.10%
2021/03/23	45	40.47	34	40.76	41.50	11	11,929	0.09%
2021/03/22	4.1	39.86	5	39.87	40.00	-1	11,793	-0.01%
2021/03/19	5.1	39.93	13	39.95	40.15	-7.9	11,918	-0.07%
2021/03/18	1	38.65	5	38.79	39.10	-4	11,716	-0.03%
2021/03/17	0	0.00	1	38.00	38.00	-1	11,741	-0.01%
2021/03/16	2	38.05	9	37.94	38.15	-7	11,892	-0.06%
2021/03/15	6	38.87	3.5	38.87	38.75	2.5	11,824	0.02%
2021/03/12	5.6	39.62	3	39.33	39.25	2.6	11,781	0.02%
2021/03/11	1	39.80	8	39.48	39.95	-7	11,738	-0.06%
2021/03/10	21	39.16	22	39.03	39.50	-1	11,608	-0.01%
2021/03/09	162	39.66	159	39.99	39.45	3	11,532	0.03%	大買/大賣/
2021/03/08	18.5	38.99	38	39.19	38.70	-19.5	11,241	-0.17%
2021/03/05	7.1	38.14	11	38.33	38.20	-4	10,964	-0.04%
2021/03/04	12	37.88	18.4	38.12	38.30	-6.4	11,104	-0.06%
2021/03/03	0	0.00	10.1	36.90	37.30	-10.1	10,910	-0.09%
2021/03/02	1.2	36.43	1	36.25	35.95	0.2	10,756	0.00%
2021/02/26	0	0.00	4	35.80	36.05	-4	10,771	-0.04%
2021/02/25	0	0.00	16	35.58	35.95	-16	10,715	-0.15%
2021/02/24	8	35.33	8	35.73	35.35	0	10,732	0.00%
2021/02/23	8	35.79	15.1	35.92	35.95	-7.1	10,756	-0.07%
2021/02/22	4	34.97	11	34.19	35.10	-7	10,588	-0.07%
2021/02/19	19	33.87	3	33.95	33.90	16	10,606	0.15%
2021/02/18	7	33.99	3.1	34.05	34.55	3.9	10,763	0.04%
2021/02/17	3	32.70	3	32.72	33.20	0	10,654	0.00%
2021/02/05	1	32.00	0	0.00	32.30	1	10,617	0.01%
2021/02/04	1	32.30	5	32.19	32.20	-4	10,636	-0.04%
2021/02/03	0	31.75	5	31.82	31.65	-5	10,641	-0.05%
2021/02/02	8	31.96	1	31.71	32.00	7	10,683	0.07%
2021/02/01	0	0.00	1	31.10	31.90	-1	10,805	-0.01%
2021/01/29	1	31.45	0	0.00	31.40	1	10,839	0.01%
2021/01/28	0.3	32.29	3	32.07	32.10	-2.7	10,819	-0.03%
2021/01/27	1	32.85	0	0.00	32.85	1	10,853	0.01%
2021/01/26	0	0.00	0	33.35	33.35	0	10,842	0.00%
2021/01/25	1	33.10	0.6	33.20	33.35	0.4	10,814	0.00%
2021/01/22	7	32.44	11	32.39	33.15	-4	10,851	-0.04%
2021/01/21	1	31.60	10	32.00	32.15	-9	10,796	-0.08%
2021/01/20	6.1	32.26	1	32.20	32.20	5.1	10,939	0.05%
2021/01/19	8	33.74	1.3	33.77	33.40	6.7	10,812	0.06%
2021/01/18	5	33.50	12.3	33.16	34.00	-7.3	10,762	-0.07%
2021/01/15	2	34.65	11	34.93	34.55	-9	10,718	-0.08%
2021/01/14	6	35.65	11	35.76	35.60	-5	10,703	-0.05%
2021/01/13	27.2	35.46	10.1	35.59	35.15	17	10,690	0.16%
2021/01/12	8.1	36.62	9	36.28	36.10	-0.9	10,562	-0.01%
2021/01/11	19.1	36.81	5	36.91	37.00	14.1	10,483	0.13%
2021/01/08	2	36.70	1	37.00	37.00	1	10,435	0.01%
2021/01/07	1	36.41	0	0.00	36.60	1	10,330	0.01%
2021/01/06	21.2	37.05	22	37.25	36.80	-0.8	10,253	-0.01%
2021/01/05	39	37.66	26.3	37.28	37.75	12.7	10,071	0.13%
2021/01/04	12.3	36.76	6	36.85	36.95	6.3	9,841	0.06%
2020/12/31	15	35.96	11.2	36.06	36.50	3.8	9,587	0.04%
2020/12/30	25.1	36.55	5	36.55	36.15	20.1	9,502	0.21%
2020/12/29	15	37.40	28.8	37.42	37.40	-13.8	9,217	-0.15%
2020/12/28	14.1	36.57	23	36.40	36.30	-9	8,927	-0.10%
2020/12/25	12.1	36.59	8	36.82	36.55	4.1	8,843	0.05%
2020/12/24	31.4	37.07	4	37.36	36.60	27.4	8,722	0.31%
2020/12/23	19.5	37.27	17	36.87	37.30	2.5	8,566	0.03%
2020/12/22	125	38.87	102.2	38.48	37.40	22.8	8,472	0.27%	大買/大賣/
2020/12/21	46.1	37.26	108	37.23	38.25	-61.9	7,763	-0.80%	大賣/
2020/12/18	90	35.21	4	34.98	35.30	86	7,197	1.19%
2020/12/17	21	34.91	21.1	34.71	34.90	-0.1	7,094	0.00%
2020/12/16	11	34.69	38	34.66	34.90	-27	7,101	-0.38%
2020/12/15	15	34.52	39	34.84	34.50	-24	7,053	-0.34%
2020/12/14	9	33.74	10.1	33.89	33.95	-1.1	6,976	-0.02%
2020/12/11	8	33.42	11	33.56	33.80	-3	7,087	-0.04%
2020/12/10	10	34.34	7	34.31	33.35	3	7,114	0.04%
2020/12/09	2	33.80	4	33.46	33.80	-2	7,029	-0.03%
2020/12/08	0	0.00	2	33.15	33.20	-2	7,277	-0.03%
2020/12/07	22	33.43	1	33.00	33.20	21	7,495	0.28%
2020/12/04	3	33.23	5	33.06	33.20	-2	7,767	-0.03%
2020/12/03	6.1	32.90	1	33.10	32.80	5.1	8,068	0.06%
2020/12/02	16	33.15	2	33.25	33.20	14	8,464	0.17%
2020/12/01	3	33.25	7.1	33.36	33.85	-4.1	8,699	-0.05%
2020/11/30	14	34.46	36.2	34.15	33.45	-22.2	8,782	-0.25%
2020/11/27	22.1	33.51	51.2	33.18	33.55	-29.1	8,605	-0.34%
2020/11/26	7	32.36	4	32.08	32.25	3	8,472	0.04%
2020/11/25	0	0.00	32	32.02	32.00	-32	8,548	-0.37%
2020/11/24	4	31.31	1	31.55	31.30	3	8,433	0.04%
2020/11/23	9	31.07	27	31.51	31.80	-18	8,398	-0.21%
2020/11/20	7.3	30.85	10	30.89	30.90	-2.7	8,299	-0.03%
2020/11/19	12	31.65	8	31.69	31.45	4	8,203	0.05%
2020/11/18	17.7	32.06	5	32.70	32.00	12.7	8,150	0.16%
2020/11/17	10	32.30	41.5	32.18	32.50	-31.5	8,045	-0.39%
2020/11/16	1	31.05	31	30.87	30.85	-30	7,804	-0.38%
2020/11/13	2	30.58	15	30.39	30.60	-13	7,786	-0.17%
2020/11/12	6	30.23	2	30.25	30.00	4	7,779	0.05%
2020/11/11	2.1	30.36	8	30.51	30.80	-5.9	7,797	-0.08%
2020/11/10	17	30.89	6	30.82	30.75	11	7,771	0.14%
2020/11/09	8	31.36	22	31.15	31.20	-14	7,697	-0.18%
2020/11/06	11	30.72	8	30.70	30.60	3	7,563	0.04%
2020/11/05	15	30.52	4	30.40	30.35	11	7,526	0.15%
2020/11/04	6	30.32	2	30.50	30.35	4	7,493	0.05%
2020/11/03	9	29.81	2	29.98	29.85	7	7,393	0.09%
2020/11/02	10	29.75	7.2	29.98	29.85	2.8	7,381	0.04%
2020/10/30	11	30.45	7	30.26	30.20	4	7,352	0.05%
2020/10/29	1	29.70	3	29.65	30.05	-2	7,258	-0.03%
2020/10/28	18	30.84	46	30.59	30.40	-28	7,223	-0.39%
2020/10/27	3	29.87	6	29.79	29.90	-3	6,966	-0.04%
2020/10/26	12	29.74	1	29.70	29.75	11	6,917	0.16%
2020/10/23	1	29.70	2	29.60	29.45	-1	6,898	-0.01%
2020/10/22	0	0.00	2	29.38	29.25	-2	6,885	-0.03%
2020/10/21	0.2	29.05	11	29.00	29.15	-10.8	6,825	-0.16%
2020/10/19	8	28.90	0	0.00	28.90	8	6,771	0.12%
2020/10/16	0	0.00	2	29.25	29.30	-2	6,748	-0.03%
2020/10/14	1	28.90	4	29.15	29.00	-3	6,688	-0.04%
2020/10/13	0	0.00	9	28.54	28.90	-9	6,646	-0.14%
2020/10/12	3	28.35	0	0.00	28.45	3	6,615	0.05%
2020/10/08	0	0.00	2	29.03	29.15	-2	6,538	-0.03%
2020/10/06	1	28.85	0	0.00	28.95	1	6,428	0.02%
2020/10/05	0	0.00	3	28.80	28.95	-3	6,396	-0.05%
2020/09/30	0	0.00	4	28.39	28.50	-4	6,348	-0.06%
2020/09/29	5	28.24	1	29.00	28.35	4	6,306	0.06%
2020/09/28	1	28.15	1	28.25	28.50	0	6,291	0.00%
2020/09/25	3	28.23	2	28.03	28.05	1	6,256	0.02%
2020/09/24	4	29.05	11	29.26	28.75	-7	6,161	-0.11%
2020/09/23	3	29.35	2	29.70	29.40	1	6,080	0.02%
2020/09/22	1	29.30	3	29.95	29.85	-2	6,014	-0.03%
2020/09/21	3	29.58	26	29.18	29.70	-23	5,899	-0.39%
2020/09/18	14	29.64	23.5	29.51	29.50	-9.5	5,753	-0.17%
2020/09/17	20	30.69	11	30.99	30.20	9	5,605	0.16%
2020/09/16	4.5	30.26	38	30.49	30.60	-33.5	5,432	-0.62%
2020/09/15	8	29.70	96	29.78	30.00	-88	5,264	-1.67%
2020/09/14	12	29.73	11	29.87	30.00	1	5,154	0.02%
2020/09/11	96	29.91	154	30.10	29.55	-58	5,015	-1.16%	大賣/
2020/09/10	127	30.16	102	30.27	30.00	25	4,700	0.53%	大買/大賣/
2020/09/09	62	30.31	4	30.39	30.70	58	4,502	1.29%
2020/09/08	73	29.45	20	29.85	30.65	53	4,220	1.26%
2020/09/07	79	29.33	26	29.70	29.65	53	3,982	1.33%
2020/09/04	22	28.74	8	28.95	28.95	14	3,599	0.39%
2020/09/03	5	28.00	1	28.10	28.10	4	3,323	0.12%
2020/09/02	6	27.41	436	27.89	27.70	-430	3,138	-13.70%	大賣/鉅額交易
2020/09/01	11	27.02	0.1	26.95	26.95	10.9	2,928	0.37%
2020/08/31	4	26.76	4	26.59	26.75	0	2,849	0.00%
2020/08/28	1	25.65	0	0.00	25.70	1	2,699	0.04%
2020/08/27	1	25.55	1	25.30	25.50	0	2,692	0.00%
2020/08/26	1	25.50	0	0.00	25.50	1	2,680	0.04%
2020/08/25	0	0.00	40	25.38	25.45	-40	2,682	-1.49%
2020/08/21	10	25.20	0	0.00	25.25	10	2,663	0.38%
2020/08/20	12	24.98	4	25.40	24.80	8	2,643	0.30%
2020/08/19	15	25.67	0	0.00	25.55	15	2,601	0.58%
2020/08/18	26	25.53	1	25.55	25.60	25	2,564	0.97%
2020/08/17	23	25.35	6.1	25.45	25.40	16.9	2,525	0.67%
2020/08/14	1	24.30	7	24.50	24.75	-6	2,462	-0.24%
2020/08/13	1	24.55	1	24.65	24.55	0	2,427	0.00%
2020/08/12	1	24.30	0	0.00	24.60	1	2,438	0.04%
2020/08/11	0	0.00	31	24.37	24.55	-31	2,421	-1.28%
2020/08/10	0	0.00	12	24.05	24.15	-12	2,370	-0.51%
2020/08/05	0	0.00	1	24.10	23.95	-1	2,324	-0.04%
2020/08/04	0	0.00	5	23.93	23.95	-5	2,308	-0.22%
2020/08/03	41	24.00	15	24.05	24.00	26	2,291	1.13%
2020/07/28	0	0.00	3	23.37	23.35	-3	2,207	-0.14%
2020/07/22	0	0.00	16	23.36	23.50	-16	2,127	-0.75%
2020/07/20	0	22.95	0	0.00	22.95	0	2,042	0.00%
2020/07/17	5	23.10	2	23.05	22.95	3	2,041	0.15%
2020/07/16	0	0.00	7	23.00	22.95	-7	2,046	-0.34%
2020/07/13	7	22.70	4	22.70	22.80	3	2,030	0.15%
2020/07/10	0	0.00	5	22.60	22.65	-5	2,038	-0.25%
2020/07/08	0	0.00	1	22.75	22.80	-1	2,015	-0.05%
2020/07/07	0	0.00	21	22.85	22.80	-21	2,008	-1.05%
2020/07/06	10	23.25	9	23.14	23.05	1	1,990	0.05%
2020/07/03	1	23.15	3	23.10	23.25	-2	1,971	-0.10%
2020/07/02	20	22.95	7	23.13	23.15	13	1,954	0.67%
2020/06/30	0	0.00	1	22.40	22.40	-1	1,871	-0.05%
2020/06/29	11	21.95	0	0.00	22.10	11	1,868	0.59%
2020/06/24	27	22.10	1	22.15	22.15	26	1,868	1.39%
2020/06/23	3	22.13	2	22.10	22.15	1	1,882	0.05%
2020/06/22	30	22.33	0	0.00	22.40	30	1,897	1.58%
2020/06/19	0	0.00	2	22.15	22.40	-2	1,902	-0.11%
2020/06/18	1	22.10	0	0.00	22.05	1	1,889	0.05%
2020/06/17	6	22.05	0	0.00	22.20	6	1,882	0.32%
2020/06/16	3	21.90	0	0.00	22.00	3	1,892	0.16%
2020/06/15	4	22.10	5	22.30	21.90	-1	1,881	-0.05%
2020/06/12	13	22.32	1	22.40	22.35	12	1,835	0.65%
2020/06/11	2	24.30	9.2	24.30	24.30	-7.2	1,737	-0.41%
2020/06/10	3	24.27	2	24.30	24.30	1	1,678	0.06%
2020/06/05	6	24.30	12	24.31	24.30	-6	1,674	-0.36%
2020/06/04	5	24.32	8	24.30	24.25	-3	1,700	-0.18%
2020/06/03	4	24.30	0	0.00	24.35	4	1,728	0.23%
2020/06/01	0	0.00	1	24.15	24.20	-1	1,825	-0.05%
2020/05/26	3	23.95	1	24.00	24.05	2	1,838	0.11%
2020/05/25	3	23.85	0	0.00	23.90	3	1,822	0.16%
2020/05/21	1	23.80	0	0.00	23.95	1	1,816	0.06%
2020/05/20	4	23.55	0	0.00	23.55	4	1,786	0.22%
2020/05/19	8	23.38	3	23.30	23.50	5	1,769	0.28%
2020/05/18	0	0.00	6	23.28	23.25	-6	1,743	-0.34%
2020/05/14	0	23.05	0	0.00	23.05	0	1,701	0.00%
2020/05/13	1.1	23.25	4	23.23	23.25	-2.9	1,700	-0.17%
2020/05/12	5	22.97	0	0.00	22.95	5	1,691	0.30%
2020/05/11	0	0.00	2	23.25	23.15	-2	1,817	-0.11%
2020/05/08	1	23.15	0	0.00	23.15	1	1,808	0.06%
2020/05/07	0.2	23.05	13	23.04	23.05	-12.8	1,809	-0.71%
2020/05/05	2	22.80	1	22.75	22.90	1	1,805	0.06%
2020/05/04	4	22.75	0	0.00	22.70	4	1,802	0.22%
2020/04/30	0	0.00	5.5	23.09	23.10	-5.5	1,801	-0.31%
2020/04/29	3	22.77	0	0.00	22.80	3	1,815	0.17%
2020/04/28	3	22.55	1	22.65	22.70	2	1,815	0.11%
2020/04/27	0	0.00	4	22.35	22.35	-4	1,871	-0.21%
2020/04/22	1	21.80	0	0.00	21.75	1	1,870	0.05%
2020/04/21	20	21.85	0	0.00	21.80	20	1,877	1.07%
2020/04/20	0	0.00	0.1	22.15	22.15	-0.1	1,857	-0.01%
2020/04/16	20	22.08	0	0.00	22.10	20	1,866	1.07%
2020/04/15	7	22.10	0	0.00	22.15	7	1,865	0.38%
2020/04/06	2	21.45	0	0.00	21.45	2	1,953	0.10%
2020/04/01	0	21.70	0	0.00	21.50	0	1,948	0.00%
2020/03/31	0	0.00	1	21.70	21.60	-1	1,949	-0.05%
2020/03/30	1	20.95	0	0.00	21.50	1	1,954	0.05%
2020/03/27	4	21.54	0	0.00	21.10	4	1,969	0.20%
2020/03/26	0	0.00	1	21.05	21.40	-1	1,963	-0.05%
2020/03/25	6	20.79	3	20.65	21.30	3	1,961	0.15%
2020/03/24	1	20.30	4	20.20	20.20	-3	1,933	-0.16%
2020/03/23	10	19.70	0	0.00	19.60	10	1,922	0.52%
2020/03/19	1	19.20	30	19.88	19.40	-29	1,922	-1.51%
2020/03/18	0	0.00	1	21.40	21.30	-1	1,866	-0.05%
2020/03/17	3	21.85	2	22.00	21.90	1	1,837	0.05%
2020/03/16	1.1	22.27	13	22.30	22.30	-11.9	1,810	-0.66%
2020/03/13	1	21.60	1	21.70	22.15	0	1,764	0.00%
2020/03/11	2	23.45	0	0.00	23.45	2	1,674	0.12%
2020/03/10	5	22.96	2	23.15	23.25	3	1,661	0.18%
2020/03/09	1	23.70	1	23.60	23.50	0	1,628	0.00%
2020/03/06	0	0.00	2	23.95	24.10	-2	1,597	-0.13%
2020/03/05	6	24.38	7	24.13	24.35	-1	1,567	-0.06%
2020/03/04	1	23.45	3	23.55	23.60	-2	1,479	-0.14%
2020/03/03	0	0.00	1	23.00	23.10	-1	1,474	-0.07%
2020/02/27	0	0.00	10	22.50	22.50	-10	1,529	-0.65%
2020/02/25	0	0.00	1	22.10	22.50	-1	1,592	-0.06%
2020/02/24	0	0.00	2	22.45	22.40	-2	1,588	-0.13%
2020/02/20	0	0.00	3	22.65	22.65	-3	1,603	-0.19%
2020/02/17	0	0.00	5	22.55	22.55	-5	1,619	-0.31%
2020/02/14	0	0.00	1	22.65	22.65	-1	1,614	-0.06%
2020/02/13	1	22.70	0	0.00	22.70	1	1,599	0.06%
2020/02/10	3	22.58	0	0.00	22.55	3	1,464	0.20%
2020/02/07	3	22.68	0	0.00	22.80	3	1,463	0.21%
2020/02/04	0	0.00	4	22.76	22.80	-4	1,473	-0.27%
2020/02/03	3	22.30	7	22.53	22.60	-4	1,465	-0.27%
2020/01/31	23	22.49	0	0.00	22.55	23	1,422	1.62%
2020/01/30	15	22.44	6	22.73	22.50	9	1,404	0.64%
2020/01/20	0	0.00	3	23.25	23.25	-3	1,340	-0.22%
2020/01/16	2	23.10	0	0.00	23.20	2	1,336	0.15%
2020/01/15	0	0.00	2	23.30	23.25	-2	1,369	-0.15%
2020/01/14	2	23.35	6	23.31	23.35	-4	1,375	-0.29%
2020/01/07	0	0.00	9	23.26	23.25	-9	1,404	-0.64%
2020/01/06	0	0.00	1	23.35	23.25	-1	1,403	-0.07%
2020/01/03	1	23.30	0	0.00	23.35	1	1,397	0.07%
2020/01/02	4	23.31	13	23.30	23.35	-9	1,377	-0.65%
2019/12/31	0	0.00	15	22.94	23.00	-15	1,358	-1.10%
2019/12/27	0	0.00	9	22.80	22.95	-9	1,325	-0.68%
2019/12/20	9	22.72	1	22.90	22.70	8	1,247	0.64%
2019/12/18	5	23.00	0	0.00	23.05	5	1,196	0.42%
2019/12/17	0	0.00	5	23.03	22.95	-5	1,185	-0.42%
2019/12/02	0	0.00	60	22.55	22.60	-60	1,144	-5.24%
2019/11/29	60	22.55	10	22.50	22.60	50	1,150	4.34%
2019/11/28	10	22.63	2	22.60	22.55	8	1,149	0.70%
2019/11/27	8	22.40	0	0.00	22.40	8	1,114	0.72%
2019/11/26	0	0.00	1	22.25	22.50	-1	1,098	-0.09%
2019/11/25	0	0.00	2	22.10	22.00	-2	1,026	-0.19%
2019/11/22	1	21.55	0	0.00	21.60	1	980	0.10%
2019/11/19	3	21.65	0	0.00	21.65	3	957	0.31%
2019/11/15	10	21.53	0	0.00	21.50	10	961	1.04%
2019/11/14	0	0.00	5	21.60	21.60	-5	970	-0.52%
2019/11/07	0	0.00	15	21.65	21.65	-15	1,004	-1.49%
2019/11/06	5	21.70	0	0.00	21.75	5	1,005	0.50%
2019/11/05	4	21.68	0	0.00	21.60	4	1,032	0.39%
2019/11/04	2	21.50	0	0.00	21.50	2	1,041	0.19%
2019/10/30	4	21.50	0	0.00	21.50	4	1,071	0.37%
2019/10/21	2	21.80	0	0.00	21.75	2	1,090	0.18%
2019/10/17	0	0.00	1	21.35	21.20	-1	1,022	-0.10%
2019/10/07	1	21.80	0	0.00	21.70	1	1,097	0.09%
2019/10/04	10	21.75	0	0.00	21.75	10	1,114	0.90%
2019/10/03	10	21.65	2	21.58	21.70	8	1,128	0.71%
2019/09/27	10	21.55	0	0.00	21.55	10	1,165	0.86%
2019/09/20	1	21.35	0	0.00	21.50	1	1,149	0.09%
2019/09/17	0	0.00	1	21.15	21.25	-1	1,198	-0.08%
2019/09/11	2	21.00	0	0.00	21.10	2	1,260	0.16%
2019/09/09	1	21.10	0	0.00	21.10	1	1,243	0.08%
2019/09/06	1	21.20	0	0.00	21.25	1	1,236	0.08%
2019/09/05	2	21.05	0	0.00	21.15	2	1,237	0.16%
2019/09/03	1	20.85	0	0.00	20.90	1	1,226	0.08%
2019/08/29	1	20.65	0	0.00	20.55	1	1,191	0.08%
2019/08/20	1	20.75	0	0.00	20.80	1	1,179	0.08%
2019/08/06	1	20.35	0	0.00	20.60	1	1,130	0.09%
2019/08/01	1	21.45	0	0.00	21.35	1	1,122	0.09%
2019/07/25	1	21.50	0	0.00	21.60	1	1,130	0.09%
2019/07/17	1	22.20	0	0.00	22.05	1	1,169	0.09%
2019/07/12	0	0.00	5	23.70	23.65	-5	1,153	-0.43%
2019/07/09	5	23.40	0	0.00	23.35	5	1,125	0.44%
2019/07/04	0	0.00	1	23.05	22.95	-1	1,165	-0.09%
2019/07/02	1	23.15	2	23.25	23.15	-1	1,198	-0.08%
2019/06/24	3	23.30	0	0.00	23.35	3	1,205	0.25%
2019/06/19	1	22.90	3	23.00	23.00	-2	1,125	-0.18%
2019/06/14	5	22.75	0	0.00	22.75	5	1,137	0.44%
2019/06/12	3	22.50	0	0.00	22.50	3	1,131	0.27%
2019/06/11	0	0.00	0.5	22.50	22.40	-0.5	1,129	-0.05%
2019/06/10	0	0.00	1.3	22.35	22.35	-1.3	1,123	-0.12%
2019/06/05	0	0.00	2	22.25	22.30	-2	1,133	-0.18%
2019/06/04	0	0.00	3	22.25	22.25	-3	1,137	-0.26%
2019/06/03	0	0.00	1	22.20	22.20	-1	1,136	-0.09%
2019/05/31	1	22.15	0	0.00	22.15	1	1,141	0.09%
2019/05/29	2	22.10	1	22.00	22.00	1	1,144	0.08%
2019/05/23	1	22.50	0	0.00	22.25	1	1,101	0.09%
2019/05/22	5	22.45	2	22.45	22.55	3	1,099	0.27%
2019/05/21	3	22.27	0.4	22.35	22.35	2.6	1,110	0.24%
2019/05/10	0	0.00	2	22.35	22.15	-2	1,137	-0.18%
2019/05/06	0	0.00	10	22.25	22.25	-10	1,121	-0.89%
2019/05/03	0	0.00	3	22.15	22.25	-3	1,122	-0.27%
2019/05/02	0	0.00	1	22.10	22.10	-1	1,111	-0.09%
2019/04/30	0	0.00	5	22.05	22.10	-5	1,104	-0.45%
2019/04/29	1	21.80	0	0.00	21.90	1	1,098	0.09%
2019/04/15	9	22.10	0	0.00	22.00	9	997	0.90%
2019/04/12	12	22.00	0	0.00	22.05	12	1,015	1.18%
2019/04/11	0.2	22.15	0	0.00	22.15	0.2	1,007	0.02%
2019/04/09	0	0.00	4	21.65	21.90	-4	947	-0.42%
2019/04/08	1	21.20	4	21.15	21.30	-3	928	-0.32%
2019/04/01	3	21.20	2	21.30	21.15	1	962	0.10%
2019/03/21	2	21.13	2	21.30	21.45	0	1,235	0.00%
2019/03/19	0	0.00	2	20.75	20.75	-2	1,203	-0.17%
2019/03/15	0	0.00	1	20.60	20.60	-1	1,195	-0.08%
2019/03/14	2	20.65	0	0.00	20.65	2	1,193	0.17%
2019/03/12	0	0.00	3	20.75	20.60	-3	1,197	-0.25%
2019/03/11	1	20.40	0	0.00	20.45	1	1,196	0.08%
2019/03/08	3	20.47	0	0.00	20.50	3	1,212	0.25%
2019/03/06	0.2	20.65	0	0.00	20.75	0.2	1,207	0.02%
2019/02/20	2	20.60	0	0.00	20.50	2	1,173	0.17%
2019/02/19	0	0.00	1	20.15	20.15	-1	1,146	-0.09%
2019/02/18	3	19.95	0	0.00	20.05	3	1,132	0.27%
2019/02/15	1	19.80	0	0.00	19.90	1	1,117	0.09%
2019/02/14	0	0.00	1	19.95	19.85	-1	1,110	-0.09%
2019/01/30	0	0.00	0.1	19.70	19.70	-0.1	1,063	-0.01%
2019/01/28	1.1	19.60	0	0.00	19.60	1.1	1,051	0.10%
2019/01/25	1	19.55	0	0.00	19.50	1	1,054	0.09%
2019/01/24	0	0.00	4	19.35	19.75	-4	1,044	-0.38%
2019/01/22	2	19.05	0	0.00	19.15	2	1,027	0.19%
2019/01/11	1	19.15	0	0.00	19.05	1	1,077	0.09%
2019/01/04	0	0.00	1	18.80	18.65	-1	1,052	-0.09%
2019/01/02	1	18.95	0	0.00	18.90	1	1,058	0.09%
2018/12/28	1	18.85	0	0.00	19.00	1	1,058	0.09%
2018/12/27	1	18.90	0	0.00	18.85	1	1,073	0.09%
2018/12/26	2	18.85	0	0.00	18.85	2	1,068	0.19%
2018/12/25	2	18.85	0	0.00	18.85	2	1,060	0.19%
2018/12/24	1	18.90	0	0.00	18.95	1	1,045	0.10%
2018/12/21	7	18.91	0	0.00	18.85	7	1,065	0.66%
2018/12/20	5	19.78	2	20.05	19.65	3	937	0.32%
2018/12/19	3	19.95	0	0.00	19.60	3	911	0.33%
2018/12/12	0	0.00	6	20.69	20.80	-6	853	-0.70%
2018/11/30	1	21.00	0	0.00	20.90	1	835	0.12%
2018/11/15	2	20.50	0	0.00	20.60	2	826	0.24%
2018/10/29	3	20.33	0	0.00	20.60	3	864	0.35%
2018/10/25	0	0.00	4	20.90	20.95	-4	868	-0.46%
2018/10/11	0	0.00	2	22.15	22.05	-2	844	-0.24%
2018/10/01	1	23.70	3	23.75	23.75	-2	787	-0.25%
2018/09/28	4	23.70	0	0.00	23.70	4	779	0.51%
2018/09/27	0	0.00	3	23.55	23.50	-3	744	-0.40%
2018/09/18	0	0.00	2	22.55	22.65	-2	955	-0.21%
2018/09/12	0	0.00	0.1	22.15	22.15	-0.1	1,030	-0.01%
2018/09/07	1	22.45	0	0.00	22.35	1	1,073	0.09%
2018/09/03	0.5	22.60	0	0.00	22.55	0.5	1,101	0.05%
2018/08/30	2	22.58	0	0.00	22.60	2	1,114	0.18%
2018/08/28	3	22.55	0	0.00	22.60	3	1,114	0.27%
2018/08/17	2	22.15	0	0.00	22.10	2	1,241	0.16%
2018/08/16	0	0.00	5	22.05	22.15	-5	1,255	-0.40%
2018/08/15	1	22.25	0	0.00	22.25	1	1,255	0.08%
2018/08/14	0	0.00	2	22.40	22.45	-2	1,248	-0.16%
2018/08/13	4	22.74	11	22.70	22.70	-7	1,236	-0.57%
2018/08/07	1	22.75	0	0.00	22.80	1	1,266	0.08%
2018/08/06	5	22.70	0	0.00	22.55	5	1,288	0.39%
2018/08/03	1	22.70	0	0.00	22.75	1	1,295	0.08%
2018/08/02	2	22.65	2	22.70	22.65	0	1,291	0.00%
2018/07/27	6	22.60	0	0.00	22.70	6	1,312	0.46%
2018/07/26	6	22.56	0	0.00	22.55	6	1,330	0.45%
2018/07/05	2	21.70	0	0.00	21.65	2	1,353	0.15%
2018/07/04	3	21.77	0	0.00	21.95	3	1,356	0.22%
2018/07/03	1	22.30	0	0.00	21.90	1	1,348	0.07%
2018/07/02	1	22.50	0	0.00	22.45	1	1,330	0.08%
2018/06/29	1	22.55	0	0.00	22.50	1	1,332	0.08%
2018/06/27	1	23.85	0	0.00	23.85	1	1,279	0.08%
2018/06/26	0	0.00	1	23.90	23.80	-1	1,121	-0.09%
2018/06/25	2	23.90	0	0.00	23.90	2	1,093	0.18%
2018/06/22	1	23.90	0	0.00	23.90	1	1,086	0.09%
2018/06/20	1	23.90	0	0.00	23.95	1	1,068	0.09%
2018/06/19	4	23.98	0	0.00	23.90	4	1,047	0.38%
2018/06/15	4	24.09	0	0.00	24.00	4	1,054	0.38%
2018/06/14	2	24.20	0	0.00	24.15	2	1,053	0.19%
2018/06/13	2	24.30	0	0.00	24.35	2	1,038	0.19%
2018/06/08	0	0.00	1	24.25	24.25	-1	1,074	-0.09%
2018/06/01	2	24.05	0	0.00	24.10	2	1,051	0.19%
2018/05/31	0	0.00	0.3	24.05	24.05	-0.3	1,033	-0.03%
2018/05/25	4	24.05	0	0.00	24.10	4	1,032	0.39%
2018/05/24	5	24.20	0	0.00	24.10	5	1,020	0.49%
2018/05/17	1.3	24.48	1	24.45	24.40	0.3	1,024	0.03%
2018/05/16	1	24.50	0	0.00	24.40	1	1,021	0.10%
2018/05/15	0.2	24.90	0	0.00	24.90	0.2	1,028	0.02%
2018/05/11	2	24.73	0	0.00	24.75	2	1,037	0.19%
2018/05/07	2	24.05	0	0.00	24.20	2	1,054	0.19%
2018/05/03	0	0.00	0.9	24.30	24.45	-0.9	1,008	-0.09%
2018/04/26	1	24.35	0	0.00	24.40	1	982	0.10%
2018/04/18	15	24.60	0	0.00	24.50	15	1,152	1.30%
2018/04/17	0	24.65	0	0.00	24.60	0	1,216	0.00%
2018/04/12	5	25.20	0	0.00	25.25	5	1,446	0.35%
2018/03/30	0	0.00	10	24.70	24.75	-10	1,867	-0.54%
2018/03/27	5	24.55	0	0.00	24.55	5	1,981	0.25%
2018/03/23	5	24.10	0	0.00	24.05	5	1,987	0.25%
2018/03/21	60	23.95	0	0.00	23.90	60	1,978	3.03%
2018/03/20	60	24.10	0	0.00	24.10	60	1,961	3.06%
2018/03/16	59	24.13	0	0.00	24.65	59	1,936	3.05%
2018/03/15	101	24.22	0	0.00	24.40	101	1,914	5.28%	大買/鉅額交易
2018/03/14	152	24.37	0	0.00	24.40	152	1,907	7.97%	大買/鉅額交易
2018/03/09	0	0.00	3	24.25	24.45	-3	1,878	-0.16%
2018/03/07	0.2	24.15	0	0.00	24.15	0.2	1,876	0.01%
2018/03/06	3	24.15	0	0.00	24.20	3	1,876	0.16%
2018/03/05	2	24.50	0	0.00	24.35	2	1,874	0.11%
2018/02/08	0.1	25.05	0	0.00	25.15	0.1	1,781	0.01%
2018/02/06	6	24.80	0	0.00	24.75	6	1,791	0.33%
2018/01/25	0	0.00	20	26.12	26.00	-20	1,758	-1.14%
2018/01/23	0	0.00	1	26.70	26.30	-1	1,760	-0.06%
2018/01/18	0	0.00	1	26.40	26.85	-1	1,711	-0.06%
2018/01/16	0	0.00	3	26.97	27.05	-3	1,679	-0.18%
2018/01/15	0	0.00	5	27.05	27.30	-5	1,659	-0.30%
2018/01/12	0	0.00	6	27.71	27.65	-6	1,621	-0.37%
2018/01/11	1	27.60	1	27.50	27.50	0	1,588	0.00%
2018/01/10	25	26.93	7	27.18	27.35	18	1,527	1.18%
2018/01/09	0	0.00	3	26.57	26.50	-3	1,396	-0.21%
2018/01/08	1	26.30	0	0.00	26.25	1	1,331	0.08%
2018/01/04	0	0.00	1	26.30	26.20	-1	1,293	-0.08%
2018/01/02	1	25.50	6	25.93	26.00	-5	1,116	-0.45%