新光鋼 (2031)-國泰-台中券商分點個股進出

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

新光鋼

(2031)

可現股當沖

股價
57.5
漲跌
▲0.4
漲幅
+0.70%
成交量
1,168張
產業
上市鋼鐵類股
551人加入追蹤

立即追蹤
本地時間:14:30

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

新光鋼 (2031)籌碼相關－國泰-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	57.30	0	0.00	57.50	1	2,963	0.03%
2024/04/25	9.6	58.00	0	0.00	57.10	9.6	2,960	0.32%
2024/04/24	4	58.68	0	0.00	58.70	4	2,940	0.14%
2024/04/23	0	0.00	0.2	58.80	58.90	-0.2	2,971	-0.01%
2024/04/22	18	59.38	1	58.50	58.70	17	2,976	0.57%
2024/04/19	2	60.15	2	58.70	59.50	0	2,969	0.00%
2024/04/18	2	60.55	2	60.15	60.20	0	2,951	0.00%
2024/04/17	2	59.00	2	59.30	59.20	0	2,937	0.00%
2024/04/16	0.2	58.57	0	0.00	58.40	0.2	2,947	0.01%
2024/04/15	2	60.45	5	60.02	60.00	-3	2,937	-0.10%
2024/04/12	10.3	60.52	1.5	60.52	60.10	8.9	2,946	0.30%
2024/04/11	8.1	60.93	0	0.00	61.00	8.1	2,953	0.27%
2024/04/10	25.1	63.45	24.3	61.72	61.70	0.9	2,937	0.03%
2024/04/09	1	61.80	7.2	64.23	64.40	-6.2	2,904	-0.21%
2024/04/08	4.3	61.69	10	61.80	61.80	-5.7	2,827	-0.20%
2024/04/03	8	63.47	7	62.29	61.60	1	2,821	0.04%
2024/04/02	0	61.53	0	0.00	61.10	0	2,828	0.00%
2024/04/01	2	61.00	0	0.00	61.20	2	2,879	0.07%
2024/03/29	0	61.73	1	61.40	61.50	-1	2,917	-0.03%
2024/03/28	5	62.30	7	62.13	62.10	-2	3,061	-0.07%
2024/03/27	0	63.05	0	0.00	62.90	0	3,124	0.00%
2024/03/26	11	63.15	29	63.18	62.60	-18	3,272	-0.55%
2024/03/25	7	62.86	8.9	63.38	63.00	-1.9	3,412	-0.05%
2024/03/22	4	63.95	1	64.00	63.90	3	3,691	0.08%
2024/03/21	0.2	63.80	6	63.58	63.10	-5.8	4,125	-0.14%
2024/03/20	11.2	62.78	4	62.13	61.90	7.2	4,344	0.17%
2024/03/19	15.4	64.71	2.2	64.98	64.60	13.2	4,273	0.31%
2024/03/18	17.2	62.76	20.1	63.77	63.00	-2.9	4,223	-0.07%
2024/03/15	11	61.31	48.2	62.10	62.30	-37.2	4,150	-0.90%
2024/03/14	11	60.04	11	60.65	60.10	0	4,101	0.00%
2024/03/13	26	60.92	13	60.17	60.10	13	4,100	0.32%
2024/03/12	10.1	60.40	10	61.00	61.00	0.1	4,081	0.00%
2024/03/11	10.1	60.20	12.2	60.18	60.10	-2.1	4,060	-0.05%
2024/03/08	26.3	63.31	14.1	62.80	61.20	12.3	4,041	0.30%
2024/03/07	21.6	64.85	19.3	64.45	64.50	2.4	4,007	0.06%
2024/03/06	9.5	65.77	3	65.40	65.40	6.5	3,983	0.16%
2024/03/05	1	65.50	22	65.70	66.00	-21	3,952	-0.53%
2024/03/04	14.6	67.22	15	67.01	66.20	-0.4	3,929	-0.01%
2024/03/01	12.1	66.78	7	66.20	66.80	5.1	3,824	0.13%
2024/02/29	27	64.79	16	65.42	66.80	11	3,755	0.29%
2024/02/27	2	65.05	12.1	65.23	64.80	-10.1	3,652	-0.28%
2024/02/26	20	64.45	15.1	64.85	65.60	4.9	3,587	0.14%
2024/02/23	3.1	61.74	15	62.50	62.80	-11.9	3,454	-0.35%
2024/02/22	5	60.46	12	60.37	60.50	-7	3,367	-0.21%
2024/02/21	3	59.73	13	60.08	59.30	-10	3,339	-0.30%
2024/02/20	3	60.97	10.2	61.43	61.00	-7.2	3,290	-0.22%
2024/02/19	8	61.41	2.2	61.69	61.80	5.8	3,280	0.18%
2024/02/16	16	59.04	18.5	59.90	59.80	-2.5	3,237	-0.08%
2024/02/15	1.1	58.21	13	58.48	58.60	-11.9	3,198	-0.37%
2024/02/05	0.1	57.39	0	0.00	57.50	0.1	3,175	0.00%
2024/02/02	6	57.15	6.3	56.82	56.70	-0.3	3,154	-0.01%
2024/02/01	1	56.20	3	56.13	56.10	-2	3,146	-0.06%
2024/01/30	0	0.00	2	56.59	56.00	-2	3,143	-0.06%
2024/01/29	0	56.18	2	55.70	56.30	-2	3,128	-0.06%
2024/01/26	0	0.00	0.1	55.50	55.50	-0.1	3,114	0.00%
2024/01/24	4.1	55.51	13	55.95	55.40	-8.9	3,099	-0.29%
2024/01/23	17	55.18	5.1	55.00	55.20	11.9	3,085	0.39%
2024/01/22	0	53.60	0	53.40	53.90	0	3,065	0.00%
2024/01/19	0	0.00	1	53.60	53.50	-1	3,054	-0.03%
2024/01/18	0	0.00	5	53.26	53.40	-5	3,046	-0.16%
2024/01/17	1.8	53.44	0	53.80	53.40	1.8	3,042	0.06%
2024/01/15	1	55.30	0	0.00	55.40	1	2,992	0.03%
2024/01/12	0.5	54.70	3	54.60	54.70	-2.5	2,989	-0.08%
2024/01/11	2	54.30	0	0.00	54.50	2	2,987	0.07%
2024/01/10	0.1	54.55	8.1	54.36	54.40	-8	3,017	-0.26%
2024/01/09	3.1	55.99	3	55.47	55.40	0.1	3,004	0.00%
2024/01/08	8.2	56.85	0	0.00	56.60	8.2	2,987	0.27%
2024/01/05	3.4	57.68	1	57.30	57.50	2.4	2,971	0.08%
2024/01/04	0.2	56.50	2	56.70	56.60	-1.8	2,934	-0.06%
2024/01/03	1	56.70	0	0.00	56.40	1	2,933	0.03%
2024/01/02	19	57.46	11.4	57.54	57.30	7.7	2,907	0.26%
2023/12/29	4.2	58.16	2	57.85	57.70	2.2	2,891	0.08%
2023/12/28	3.3	59.11	9	58.46	58.20	-5.7	2,881	-0.20%
2023/12/27	4	61.38	4.2	60.62	60.60	-0.2	2,802	-0.01%
2023/12/26	1	61.20	46	60.92	60.30	-45	2,746	-1.64%
2023/12/25	47	62.62	29	61.81	60.50	18	2,710	0.66%
2023/12/22	25.1	60.84	17.1	61.08	60.60	8	2,552	0.31%
2023/12/21	25.3	61.01	38.6	61.38	61.70	-13.3	2,485	-0.54%
2023/12/20	25	59.57	12.2	59.86	60.10	12.8	2,332	0.55%
2023/12/19	50	58.55	52.1	59.16	60.10	-2.1	2,165	-0.10%
2023/12/18	90.3	57.49	59.5	57.52	58.00	30.8	1,870	1.64%
2023/12/15	28	54.86	39.2	55.53	56.40	-11.2	1,433	-0.78%
2023/12/13	0	0.00	6	51.45	51.40	-6	1,188	-0.51%
2023/12/11	2	51.30	0	0.00	51.50	2	1,211	0.17%
2023/12/08	2	50.80	4.2	51.66	51.00	-2.2	1,210	-0.18%
2023/12/07	0	51.90	9	52.00	51.70	-9	1,191	-0.75%
2023/12/06	0.2	51.30	2	51.70	51.70	-1.9	1,169	-0.16%
2023/12/05	1	51.60	1	51.70	51.50	0	1,153	0.00%
2023/12/04	3	50.57	3.2	51.72	51.80	-0.2	1,156	-0.02%
2023/12/01	0	0.00	5	50.20	50.20	-5	1,117	-0.45%
2023/11/30	7	49.86	0	0.00	49.90	7	1,112	0.63%
2023/11/29	0.1	49.90	3	49.95	49.85	-2.9	1,133	-0.26%
2023/11/28	0	48.90	4	49.09	49.15	-4	1,111	-0.36%
2023/11/27	0	0.00	6	48.45	48.35	-6	1,108	-0.54%
2023/11/24	0	0.00	2	48.93	48.75	-2	1,113	-0.18%
2023/11/23	0.1	49.00	0	0.00	48.90	0.1	1,122	0.00%
2023/11/22	2	49.40	2	49.10	49.10	0	1,126	0.00%
2023/11/21	6	49.42	2.3	49.15	49.35	3.7	1,117	0.33%
2023/11/20	1	48.30	4.3	48.45	48.60	-3.3	1,099	-0.30%
2023/11/17	0.1	48.30	2	48.18	48.20	-1.9	1,093	-0.18%
2023/11/16	2.7	48.34	5	48.45	48.30	-2.3	1,119	-0.21%
2023/11/15	5.1	47.77	11	47.83	47.90	-6	1,111	-0.54%
2023/11/14	6	46.49	0	0.00	46.55	6	1,107	0.54%
2023/11/13	3	47.03	0	0.00	46.80	3	1,125	0.27%
2023/11/10	0	0.00	6	48.20	47.75	-6	1,144	-0.52%
2023/11/09	3.1	48.05	8	47.47	47.95	-4.9	1,162	-0.42%
2023/11/07	6	46.81	1	47.05	46.90	5	1,188	0.42%
2023/11/01	0	46.60	1	47.00	46.35	-1	1,365	-0.07%
2023/10/31	5	46.61	3	47.37	46.60	2	1,481	0.14%
2023/10/26	0	46.70	1	46.60	46.50	-1	1,728	-0.06%
2023/10/25	0	0.00	1	47.15	47.00	-1	1,776	-0.06%
2023/10/24	0	46.25	0	0.00	46.15	0	1,821	0.00%
2023/10/23	0	46.60	0	0.00	46.30	0	1,846	0.00%
2023/10/20	0	46.60	0.6	46.58	46.85	-0.6	1,854	-0.03%
2023/10/19	0	0.00	3	48.50	47.30	-3	1,868	-0.16%
2023/10/17	0	47.95	1	47.30	47.30	-1	1,861	-0.05%
2023/10/16	8	47.75	4.1	47.85	47.90	3.9	1,879	0.20%
2023/10/13	0	46.95	1	47.20	47.40	-1	1,890	-0.05%
2023/10/12	7	46.06	1	46.80	46.80	6	1,908	0.31%
2023/10/11	15	46.24	0.1	47.00	46.10	14.9	1,913	0.78%
2023/10/06	2	46.60	0	0.00	46.80	2	1,912	0.10%
2023/10/05	2	45.98	0	0.00	45.95	2	1,916	0.10%
2023/10/04	1.2	45.74	0	45.80	45.75	1.2	1,930	0.06%
2023/10/03	0	46.40	0.1	46.50	46.40	-0.1	1,925	0.00%
2023/10/02	3	46.30	4	46.66	46.70	-1	1,949	-0.05%
2023/09/28	7	47.19	2	47.05	46.75	5	1,964	0.25%
2023/09/27	0	47.75	0	0.00	47.45	0	1,973	0.00%
2023/09/26	7	48.24	9	48.35	48.00	-2	1,980	-0.10%
2023/09/25	0	0.00	1.2	49.12	48.80	-1.2	1,981	-0.06%
2023/09/22	2	49.25	2	49.20	49.30	0	1,989	0.00%
2023/09/21	2.1	50.02	3	49.07	49.20	-0.9	2,008	-0.04%
2023/09/20	8	50.37	1	50.60	50.00	7	2,000	0.35%
2023/09/19	0	49.80	5	49.82	49.85	-5	1,986	-0.25%
2023/09/18	5	50.13	14	49.85	49.95	-9	2,002	-0.45%
2023/09/15	1	48.70	10.1	49.21	49.50	-9.1	1,982	-0.46%
2023/09/14	2	48.18	0	48.60	48.65	2	1,988	0.10%
2023/09/13	0	48.00	2	47.70	47.70	-2	1,995	-0.10%
2023/09/12	1	47.65	0	0.00	47.60	1	2,014	0.05%
2023/09/11	0	47.76	0	0.00	47.65	0	2,029	0.00%
2023/09/07	4	48.03	1	47.76	47.85	3	2,138	0.14%
2023/09/06	1	49.35	2.8	49.31	49.35	-1.8	2,150	-0.08%
2023/09/05	3.5	48.92	17	49.11	49.00	-13.5	2,181	-0.62%
2023/09/04	6	48.94	4	49.15	49.35	2	2,181	0.09%
2023/09/01	4	47.28	1	47.20	47.45	3	2,174	0.14%
2023/08/31	1	46.65	0	0.00	46.85	1	2,176	0.05%
2023/08/30	0	46.10	6	46.11	46.25	-6	2,213	-0.27%
2023/08/29	2	45.88	0	0.00	46.15	2	2,258	0.09%
2023/08/28	0.3	45.31	0	0.00	45.60	0.3	2,260	0.01%
2023/08/25	0	0.00	1	45.55	45.40	-1	2,257	-0.04%
2023/08/24	10.3	45.70	0	0.00	45.30	10.3	2,316	0.44%
2023/08/23	0	0.00	2	45.55	45.60	-2	2,313	-0.09%
2023/08/22	2	45.23	10.3	45.50	45.30	-8.2	2,338	-0.35%
2023/08/21	3.1	46.32	0	0.00	46.15	3.1	2,365	0.13%
2023/08/18	1	46.80	0	0.00	46.80	1	2,396	0.04%
2023/08/17	2	47.63	3	47.22	47.00	-1	2,523	-0.04%
2023/08/16	6	47.26	7	47.36	47.05	-1	2,653	-0.04%
2023/08/15	8	48.96	3.1	49.12	48.70	4.9	2,802	0.17%
2023/08/14	14	48.16	6.3	48.21	47.85	7.7	2,807	0.27%
2023/08/11	3.1	49.45	7.1	50.15	49.55	-4	2,793	-0.14%
2023/08/10	5	50.62	4.1	50.97	50.60	0.9	2,767	0.03%
2023/08/09	2	51.20	1.1	50.82	51.00	0.9	2,751	0.03%
2023/08/08	7	52.26	6	51.88	51.90	1	2,717	0.04%
2023/08/07	11	51.08	14	50.94	51.80	-3	2,700	-0.11%
2023/08/04	20	52.30	14	52.01	52.00	6	2,689	0.22%
2023/08/02	17.1	50.58	19.1	51.50	50.60	-2	2,621	-0.08%
2023/08/01	11	49.58	28.1	49.86	50.00	-17.1	2,511	-0.68%
2023/07/31	1	47.85	12	48.53	48.65	-11	2,473	-0.44%
2023/07/28	3	47.92	14	48.04	47.85	-11	2,428	-0.45%
2023/07/27	9.1	47.46	9	47.61	47.40	0.1	2,412	0.00%
2023/07/26	0	0.00	1.2	46.70	46.80	-1.2	2,434	-0.05%
2023/07/25	0	0.00	4	46.26	46.00	-4	2,462	-0.16%
2023/07/24	0	0.00	1.3	46.17	45.90	-1.3	2,543	-0.05%
2023/07/21	0.3	45.65	0	0.00	45.75	0.3	2,584	0.01%
2023/07/20	1	46.30	5	45.80	45.95	-4	2,801	-0.14%
2023/07/19	0	44.75	2	45.15	44.65	-2	3,110	-0.06%
2023/07/18	0	44.07	0	0.00	44.25	0	3,547	0.00%
2023/07/17	1	44.65	3	44.58	44.85	-2	3,713	-0.05%
2023/07/14	1	43.65	2	43.43	43.10	-1	3,698	-0.03%
2023/07/13	4.2	43.01	0	43.40	42.75	4.2	3,727	0.11%
2023/07/12	1	43.25	0	0.00	43.15	1	3,768	0.03%
2023/07/11	2	43.38	0	0.00	43.25	2	3,773	0.05%
2023/07/10	1	43.70	4	43.80	43.70	-3	3,759	-0.08%
2023/07/07	5.1	43.87	0	0.00	43.95	5.1	3,764	0.14%
2023/07/06	3	44.98	0	0.00	45.00	3	3,756	0.08%
2023/07/05	9	46.67	2	46.45	46.50	7	3,749	0.19%
2023/07/04	9	46.94	1	47.10	46.90	8	3,755	0.21%
2023/07/03	2	46.70	0	0.00	46.75	2	3,751	0.05%
2023/06/30	0	46.60	0	0.00	46.30	0	3,769	0.00%
2023/06/29	5	47.20	4	46.60	46.60	1	3,772	0.03%
2023/06/28	1.2	46.17	0	0.00	46.20	1.2	3,778	0.03%
2023/06/27	1	46.15	0	0.00	46.30	1	3,799	0.03%
2023/06/26	4	46.55	5	46.60	46.55	-1	3,809	-0.03%
2023/06/20	1	46.81	0.1	47.50	47.30	0.9	3,886	0.02%
2023/06/19	1	47.25	5	47.45	47.25	-4	3,921	-0.10%
2023/06/16	3	47.05	5	47.32	47.55	-2	3,975	-0.05%
2023/06/15	0	0.00	1	46.60	47.10	-1	3,978	-0.03%
2023/06/14	9.1	46.75	1	46.45	46.65	8.1	4,045	0.20%
2023/06/13	4	46.39	17	46.41	46.70	-13	4,041	-0.32%
2023/06/12	1	48.10	9	47.66	47.70	-8	4,001	-0.20%
2023/06/09	6.1	48.05	6.1	48.42	48.20	0	4,013	0.00%
2023/06/08	0	0.00	5	49.15	48.80	-5	3,977	-0.13%
2023/06/07	0	0.00	5	49.03	49.05	-5	3,985	-0.13%
2023/06/06	0.1	48.50	4	48.60	48.55	-4	3,975	-0.10%
2023/06/05	2	48.50	13	48.45	48.20	-11	3,966	-0.28%
2023/06/02	31.1	47.73	1	47.60	47.70	30.1	3,930	0.77%
2023/05/31	0.1	48.00	0	48.00	47.90	0	3,891	0.00%
2023/05/30	5	47.79	10	47.22	47.60	-5	3,932	-0.13%
2023/05/29	2.2	49.05	1	49.15	48.80	1.2	3,909	0.03%
2023/05/26	10	49.42	2	49.00	48.90	8	3,918	0.20%
2023/05/25	5	49.32	3	49.83	50.10	2	3,906	0.05%
2023/05/24	4.1	49.52	10	49.67	49.70	-5.9	3,873	-0.15%
2023/05/23	6	48.91	16.1	49.48	49.50	-10.1	3,834	-0.26%
2023/05/22	17	47.21	9	46.88	47.20	8	3,703	0.22%
2023/05/19	2.5	48.68	25.5	48.53	49.75	-23	3,560	-0.65%
2023/05/18	0	0.00	10	46.75	46.60	-10	3,388	-0.30%
2023/05/17	5	46.06	2	45.85	46.10	3	3,375	0.09%
2023/05/15	3	44.88	1	44.60	44.90	2	3,405	0.06%
2023/05/12	5.1	46.15	20	45.95	45.10	-14.9	3,431	-0.44%
2023/05/11	5.1	46.15	20	45.95	45.90	-14.9	3,428	-0.44%
2023/05/10	33	46.01	9	46.17	47.05	24	3,417	0.70%
2023/05/09	18.1	45.01	27	44.83	44.75	-8.9	3,377	-0.26%
2023/05/08	2.1	46.87	46	46.63	46.40	-43.9	3,357	-1.31%
2023/05/05	17.1	47.37	35	47.17	47.05	-17.9	3,362	-0.53%
2023/05/04	6	47.05	3	46.97	46.70	3	3,347	0.09%
2023/05/03	17	47.25	3	47.17	47.20	14	3,391	0.41%
2023/05/02	62.2	47.55	7.1	47.21	47.45	55.1	3,457	1.59%
2023/04/28	7.4	49.51	9	49.43	48.85	-1.7	3,432	-0.05%
2023/04/27	36	48.72	24	49.02	49.65	12	3,416	0.35%
2023/04/26	4.2	47.95	16	48.12	47.95	-11.8	3,343	-0.35%
2023/04/25	33	49.71	59.2	48.96	48.20	-26.2	3,305	-0.79%
2023/04/24	73.2	51.39	49	50.79	49.80	24.1	3,135	0.77%
2023/04/21	76.4	51.94	51.5	52.03	53.60	24.9	2,823	0.88%
2023/04/20	18.1	49.11	52.6	48.65	48.80	-34.6	2,378	-1.45%
2023/04/19	12.1	46.49	0	0.00	46.35	12.1	2,220	0.55%
2023/04/18	2.5	47.52	9	47.58	47.20	-6.5	2,214	-0.29%
2023/04/17	5	46.40	15	46.29	47.00	-10	2,185	-0.46%
2023/04/14	14.1	44.82	17	44.75	44.70	-2.9	2,142	-0.13%
2023/04/13	12	45.66	1	45.90	45.40	11	2,143	0.52%
2023/04/12	3	45.55	0	0.00	45.60	3	2,162	0.14%
2023/04/11	9.1	45.08	2	44.95	44.95	7.1	2,188	0.32%
2023/04/10	3	45.78	4.1	46.20	45.75	-1.1	2,190	-0.05%
2023/04/07	18	47.53	15	46.77	46.55	3	2,195	0.14%
2023/04/06	12	47.97	14	47.79	47.75	-2	2,206	-0.09%
2023/03/31	0	48.00	13.1	48.00	47.95	-13.1	2,282	-0.57%
2023/03/30	5	47.48	0	47.95	47.50	5	2,418	0.21%
2023/03/29	3.1	47.65	3.1	47.61	47.65	0	2,498	0.00%
2023/03/28	7	46.99	2	47.07	47.00	5	2,514	0.20%
2023/03/27	4	47.58	3	47.68	47.50	1	2,528	0.04%
2023/03/24	3	47.83	1	47.98	48.00	2	2,580	0.08%
2023/03/23	29	48.14	21	48.15	48.00	8	2,648	0.30%
2023/03/22	3.1	47.47	3	47.63	47.70	0.1	2,646	0.00%
2023/03/21	1	47.40	10	47.22	47.50	-9	2,725	-0.33%
2023/03/20	2	45.61	0	0.00	46.00	2	2,664	0.08%
2023/03/17	4.1	43.69	14	44.79	45.70	-9.9	2,651	-0.37%
2023/03/16	11	43.55	0.1	44.00	43.60	11	2,569	0.43%
2023/03/15	4.1	44.94	11	45.38	44.75	-7	2,572	-0.27%
2023/03/14	5	45.81	7	45.86	45.70	-2	2,564	-0.08%
2023/03/13	2	45.50	3	45.22	45.50	-1	2,555	-0.04%
2023/03/10	14	44.97	10	45.38	45.15	4	2,546	0.16%
2023/03/09	3	44.77	3	45.05	44.90	0	2,542	0.00%
2023/03/08	1.2	45.52	1	45.75	45.55	0.2	2,542	0.01%
2023/03/07	0	45.85	0	0.00	45.75	0	2,547	0.00%
2023/03/06	1	45.40	0	0.00	45.75	1	2,544	0.04%
2023/03/03	2	45.60	3	45.28	45.15	-1	2,549	-0.04%
2023/03/02	0.2	44.65	46.6	44.16	45.25	-46.4	2,549	-1.82%
2023/03/01	45.1	43.41	0	43.30	43.30	45	2,504	1.80%
2023/02/24	4	44.23	3	44.50	44.70	1	2,470	0.04%
2023/02/23	3.1	44.63	3	44.50	44.75	0.1	2,465	0.00%
2023/02/22	5	44.34	2	45.30	44.25	3	2,466	0.12%
2023/02/21	4	45.39	0	0.00	45.45	4	2,456	0.16%
2023/02/20	0.1	45.36	5	45.20	45.55	-4.9	2,505	-0.20%
2023/02/17	1	44.85	1	45.25	45.15	0	2,609	0.00%
2023/02/16	2	45.35	1	45.40	45.35	1	2,625	0.04%
2023/02/15	3	44.93	0	0.00	44.90	3	2,634	0.11%
2023/02/14	2.1	44.87	1	45.25	45.15	1.1	2,627	0.04%
2023/02/13	3	44.72	2	44.55	44.55	1	2,638	0.04%
2023/02/10	3.1	45.07	11	45.25	45.00	-7.9	2,609	-0.30%
2023/02/09	6	45.98	19	46.35	45.90	-13	2,581	-0.50%
2023/02/08	1	46.75	0	0.00	46.75	1	2,559	0.04%
2023/02/07	3.1	46.74	4	46.70	47.05	-0.9	2,548	-0.04%
2023/02/06	6	46.74	0	0.00	46.90	6	2,534	0.24%
2023/02/03	8	47.45	5.1	47.58	47.60	2.9	2,504	0.12%
2023/02/02	14.1	47.54	24.1	47.53	47.45	-10	2,481	-0.40%
2023/02/01	54	47.99	2	48.40	47.90	52	2,475	2.10%
2023/01/31	37.2	48.01	30	47.93	48.40	7.2	2,415	0.30%
2023/01/30	15	46.41	4	46.59	46.60	11	2,314	0.47%
2023/01/17	1	44.25	5	45.22	45.30	-4	2,270	-0.18%
2023/01/16	4	44.89	5.1	44.59	44.15	-1.1	2,237	-0.05%
2023/01/13	3	44.72	5	44.57	44.70	-2	2,224	-0.09%
2023/01/12	2.1	44.59	7.2	44.65	44.85	-5.1	2,243	-0.23%
2023/01/11	1.1	43.88	0.2	44.11	43.80	0.9	2,195	0.04%
2023/01/10	0.1	43.45	3	44.00	43.50	-2.9	2,173	-0.13%
2023/01/09	1	42.95	0	0.00	43.80	1	2,168	0.05%
2023/01/06	3	43.25	3.1	43.34	42.95	0	2,146	0.00%
2023/01/05	0	0.00	2	43.65	43.60	-2	2,150	-0.09%
2023/01/04	1	43.50	0.2	43.91	43.50	0.8	2,150	0.04%
2023/01/03	5	43.30	10.1	43.19	43.40	-5.1	2,142	-0.24%
2022/12/30	2	42.40	0	0.00	42.90	2	2,126	0.09%
2022/12/29	5	42.52	3	42.35	42.00	2	2,104	0.09%
2022/12/28	0	43.25	1	43.60	43.50	-1	2,077	-0.05%
2022/12/27	11	43.84	0	0.00	43.30	11	2,072	0.53%
2022/12/26	4	43.49	9	43.85	43.80	-5	2,068	-0.24%
2022/12/23	16	44.31	24.1	44.51	44.00	-8.1	2,043	-0.39%
2022/12/22	30	43.65	42.4	43.96	44.25	-12.4	1,970	-0.63%
2022/12/21	29.2	42.16	30.1	42.05	41.55	-1	1,821	-0.05%
2022/12/20	1	40.50	0.1	42.00	40.35	1	1,741	0.05%
2022/12/19	9	41.64	4.1	42.29	41.70	4.9	1,730	0.28%
2022/12/16	19	42.32	7	42.19	42.00	12	1,698	0.71%
2022/12/15	28	41.91	35.3	41.97	42.10	-7.3	1,633	-0.45%
2022/12/14	18	40.98	17	40.88	40.50	1	1,535	0.06%
2022/12/13	35	41.28	22.1	41.32	41.70	13	1,483	0.87%
2022/12/12	4	39.09	2	39.15	39.05	2	1,359	0.15%
2022/12/08	0	0.00	2	37.90	38.25	-2	1,353	-0.15%
2022/12/07	2	38.10	0	0.00	37.85	2	1,363	0.15%
2022/12/06	4	39.08	6.1	39.28	38.75	-2.1	1,348	-0.15%
2022/12/05	2.2	39.08	1.8	39.00	39.30	0.4	1,372	0.03%
2022/12/02	3	38.30	13.3	38.29	38.25	-10.3	1,426	-0.72%
2022/12/01	0	0.00	3	38.40	38.50	-3	1,522	-0.20%
2022/11/30	0	0.00	5.2	38.00	37.95	-5.2	1,509	-0.34%
2022/11/28	1	36.80	1	36.95	37.15	0	1,505	0.00%
2022/11/25	7	37.74	0	0.00	37.25	7	1,502	0.47%
2022/11/24	4	37.38	0	0.00	37.25	4	1,482	0.27%
2022/11/23	2.3	37.13	0	0.00	37.00	2.3	1,473	0.16%
2022/11/22	1	37.80	1	37.30	37.35	0	1,476	0.00%
2022/11/21	4	37.71	6	37.60	37.80	-2	1,476	-0.14%
2022/11/18	3	37.50	1	37.95	37.70	2	1,482	0.13%
2022/11/17	1	36.90	2.1	37.34	37.40	-1.1	1,480	-0.07%
2022/11/16	14.5	37.71	17.1	37.53	37.35	-2.6	1,476	-0.18%
2022/11/15	19.1	36.83	21.2	37.32	37.50	-2.1	1,428	-0.15%
2022/11/14	0	0.00	13	34.87	35.20	-13	1,319	-0.99%
2022/11/10	0.1	34.55	0	0.00	34.40	0.1	1,308	0.01%
2022/11/09	4.1	35.06	0.5	35.37	35.00	3.6	1,337	0.27%
2022/11/08	0	0.00	3	36.00	35.75	-3	1,401	-0.21%
2022/11/07	0	0.00	13.3	35.65	35.70	-13.3	1,487	-0.89%
2022/11/04	1	34.70	0	0.00	34.75	1	1,499	0.07%
2022/11/02	0	0.00	1	34.75	34.60	-1	1,518	-0.07%
2022/11/01	7.1	34.36	0	0.00	34.35	7.1	1,534	0.46%
2022/10/31	1	34.15	0	0.00	34.20	1	1,550	0.06%
2022/10/28	1	34.50	0	0.00	34.15	1	1,581	0.06%
2022/10/27	5.2	35.65	0	0.00	35.30	5.2	1,609	0.32%
2022/10/25	1	35.25	2	35.58	35.60	-1	1,831	-0.05%
2022/10/24	2	36.28	2	36.30	36.00	0	1,838	0.00%
2022/10/21	0	0.00	1	35.70	35.70	-1	1,834	-0.05%
2022/10/20	5	35.00	5	35.48	36.00	0	1,839	0.00%
2022/10/18	1	34.75	1	34.95	35.15	0	1,805	0.00%
2022/10/17	0	34.50	3.1	33.67	34.40	-3.1	1,812	-0.17%
2022/10/14	0	0.00	2	34.55	34.50	-2	1,817	-0.11%
2022/10/13	1	33.80	0	0.00	33.20	1	1,846	0.05%
2022/10/06	1	34.45	0	0.00	34.95	1	1,893	0.05%
2022/10/05	1	34.65	2	35.00	35.05	-1	1,912	-0.05%
2022/10/03	1	33.65	0	0.00	33.30	1	1,919	0.05%
2022/09/30	1	33.00	2	33.32	34.00	-1	1,920	-0.05%
2022/09/29	0.1	33.95	0	0.00	33.95	0.1	1,925	0.01%
2022/09/28	0.1	33.92	6	34.10	34.05	-5.9	1,965	-0.30%
2022/09/27	2	33.90	0.5	33.90	34.90	1.5	2,006	0.07%
2022/09/26	6.2	35.05	5	35.00	34.45	1.2	2,027	0.06%
2022/09/23	1	37.45	2	37.30	36.90	-1	2,042	-0.05%
2022/09/22	1	37.00	3	36.87	36.80	-2	2,065	-0.10%
2022/09/21	0	0.00	3	37.33	37.15	-3	2,072	-0.14%
2022/09/20	3.1	38.00	1	38.05	37.60	2.1	2,091	0.10%
2022/09/19	10	39.23	3	39.20	38.40	7	2,096	0.33%
2022/09/16	3.1	38.89	3	38.90	38.85	0.1	2,104	0.00%
2022/09/15	1	39.10	12	39.05	39.15	-11	2,134	-0.52%
2022/09/14	12	39.34	5	39.16	39.35	7	2,165	0.32%
2022/09/13	0	39.50	10	39.77	39.80	-10	2,205	-0.45%
2022/09/12	21	38.92	15	39.42	39.80	6	2,259	0.27%
2022/09/08	10.1	38.27	16	38.63	38.80	-5.9	2,242	-0.26%
2022/09/07	22	37.39	13	36.57	36.30	9	2,193	0.41%
2022/09/06	2	36.15	2	36.25	35.70	0	2,111	0.00%
2022/09/05	1	36.25	0	0.00	36.20	1	2,131	0.05%
2022/09/02	0.1	37.00	2	37.03	36.90	-1.9	2,156	-0.09%
2022/08/31	0	0.00	1	37.65	38.20	-1	2,193	-0.05%
2022/08/29	0	0.00	1	37.55	37.60	-1	2,222	-0.05%
2022/08/26	0	38.70	1	38.50	38.90	-1	2,222	-0.04%
2022/08/25	3	38.65	1	38.80	38.65	2	2,230	0.09%
2022/08/24	0.1	41.55	1	39.10	39.05	-0.9	2,223	-0.04%
2022/08/23	0	0.00	2	38.08	37.95	-2	2,223	-0.09%
2022/08/22	1	38.50	2	38.50	38.55	-1	2,251	-0.04%
2022/08/19	1	39.29	3	39.30	39.30	-2	2,266	-0.09%
2022/08/18	4	39.31	4.3	39.51	39.65	-0.3	2,281	-0.01%
2022/08/17	5.3	39.14	3	39.25	39.25	2.3	2,296	0.10%
2022/08/16	11	39.45	6	39.27	39.30	5	2,309	0.22%
2022/08/15	7	39.26	12	39.81	40.00	-5	2,319	-0.22%
2022/08/12	15	37.88	5.2	38.01	38.20	9.8	2,268	0.43%
2022/08/11	0	0.00	4	36.55	36.80	-4	2,251	-0.18%
2022/08/10	0.1	35.80	1	35.80	36.00	-0.9	2,304	-0.04%
2022/08/09	0	0.00	5	35.45	35.55	-5	2,351	-0.21%
2022/08/08	3	34.83	2	34.65	35.45	1	2,421	0.04%
2022/08/05	0	0.00	1.4	34.94	35.30	-1.4	2,517	-0.06%
2022/08/04	0.3	34.07	1	34.55	34.60	-0.7	2,699	-0.03%
2022/08/03	6.2	36.17	1	35.15	35.20	5.2	2,871	0.18%
2022/08/02	7	36.53	4	36.74	36.55	3	2,922	0.10%
2022/08/01	9	37.47	8	37.38	37.85	1	2,926	0.03%
2022/07/28	0	36.00	0	0.00	34.85	0	2,938	0.00%
2022/07/27	0.1	35.80	0	0.00	35.05	0.1	3,030	0.00%
2022/07/25	0	35.95	0	0.00	35.95	0	3,074	0.00%
2022/07/22	0	0.00	1	35.80	35.70	-1	3,111	-0.03%
2022/07/21	3.2	35.54	0	0.00	35.70	3.2	3,169	0.10%
2022/07/20	1.1	35.96	0	0.00	36.00	1.1	3,284	0.03%
2022/07/19	1	35.85	3	35.53	36.15	-2	3,335	-0.06%
2022/07/18	0	0.00	155.5	34.97	35.00	-155.5	3,363	-4.62%	大賣/鉅額交易
2022/07/15	2	33.93	5	33.80	34.05	-3	3,411	-0.09%
2022/07/14	6.1	34.01	1	33.60	34.45	5.1	3,619	0.14%
2022/07/13	1	34.00	0	0.00	33.95	1	3,715	0.03%
2022/07/12	2	33.00	0.3	33.55	32.90	1.7	3,854	0.04%
2022/07/11	0	0.00	1	34.75	34.95	-1	4,111	-0.02%
2022/07/08	3	35.13	0	0.00	35.00	3	4,425	0.07%
2022/07/07	2	34.50	1	34.55	34.40	1	4,531	0.02%
2022/07/06	4.2	34.21	2	34.50	34.10	2.2	4,607	0.05%
2022/07/05	10	39.07	2	38.88	39.30	8	4,714	0.17%
2022/07/04	0	38.45	21	38.26	38.45	-21	4,741	-0.44%
2022/07/01	2.3	39.11	2.4	38.14	37.85	-0.1	4,928	0.00%
2022/06/30	5.2	39.81	1	39.55	39.65	4.2	5,169	0.08%
2022/06/29	2	40.80	0	0.00	41.05	2	5,248	0.04%
2022/06/28	2.1	41.14	0	0.00	41.15	2.1	5,341	0.04%
2022/06/27	5	41.68	2	41.90	41.90	3	5,411	0.06%
2022/06/24	1	40.45	4.1	40.40	40.55	-3.1	5,472	-0.06%
2022/06/23	22.2	40.51	31	40.65	40.20	-8.8	5,563	-0.16%
2022/06/22	11.1	41.27	4	40.35	40.60	7.1	5,704	0.12%
2022/06/21	0	0.00	2	42.25	42.35	-2	5,876	-0.03%
2022/06/20	4.9	42.40	2	42.40	41.50	2.9	5,941	0.05%
2022/06/17	3.1	44.05	10	44.21	44.15	-7	5,929	-0.12%
2022/06/16	5.2	46.01	1.1	46.00	45.00	4.1	5,954	0.07%
2022/06/15	1	47.70	0	0.00	46.55	1	5,954	0.02%
2022/06/14	1.3	46.55	6	46.70	46.85	-4.7	6,001	-0.08%
2022/06/13	3.3	47.73	0.2	47.82	47.25	3.1	6,048	0.05%
2022/06/10	2.1	48.98	3	49.12	48.80	-0.9	6,117	-0.01%
2022/06/09	1	49.85	0.1	50.11	49.85	0.9	6,213	0.01%
2022/06/08	0	0.00	0.5	50.60	50.30	-0.5	6,283	-0.01%
2022/06/07	0	0.00	2.1	50.75	50.70	-2.1	6,319	-0.03%
2022/06/06	0	0.00	2.1	50.19	50.30	-2.1	6,345	-0.03%
2022/06/02	1	49.65	4	49.60	49.65	-3	6,427	-0.05%
2022/06/01	4	50.25	3	50.37	50.20	1	6,485	0.02%
2022/05/31	0	0.00	1	50.00	49.90	-1	6,505	-0.02%
2022/05/30	2.1	50.30	15	50.48	50.20	-12.9	6,532	-0.20%
2022/05/27	1.3	49.16	6.1	49.55	49.70	-4.8	6,570	-0.07%
2022/05/26	5	49.03	6	49.01	48.75	-1	6,797	-0.01%
2022/05/25	8.5	47.80	10.1	48.18	48.55	-1.6	6,898	-0.02%
2022/05/24	4.4	48.38	0	0.00	48.15	4.4	6,930	0.06%
2022/05/23	2	48.73	2	49.50	48.95	0	6,917	0.00%
2022/05/20	1.1	48.72	5	48.69	48.65	-4	6,929	-0.06%
2022/05/19	19.2	48.24	9	48.18	48.30	10.2	7,060	0.14%
2022/05/18	7.2	49.87	17	49.84	50.00	-9.8	7,041	-0.14%
2022/05/17	10	49.11	3	48.78	48.95	7	6,988	0.10%
2022/05/16	32.4	49.18	48	49.04	48.90	-15.6	6,957	-0.22%
2022/05/13	29.2	49.78	12	49.69	49.70	17.2	6,918	0.25%
2022/05/12	24.6	51.44	30.3	51.55	50.00	-5.7	6,906	-0.08%
2022/05/11	47.3	53.13	13.1	52.78	52.40	34.3	6,732	0.51%
2022/05/10	10.2	56.95	68	56.63	57.10	-57.8	6,590	-0.88%
2022/05/09	10.3	58.29	14	58.39	58.00	-3.7	6,529	-0.06%
2022/05/06	14	60.39	19	60.34	60.40	-5	6,495	-0.08%
2022/05/05	30	62.29	9	62.61	62.40	21	6,448	0.33%
2022/05/04	14	62.19	2.1	61.82	62.00	11.9	6,383	0.19%
2022/05/03	5	63.16	17.1	64.15	63.50	-12.1	6,305	-0.19%
2022/04/29	7	64.73	11	64.61	64.40	-4	6,295	-0.06%
2022/04/28	4	65.40	1	65.50	64.20	3	6,285	0.05%
2022/04/27	10	63.62	9	64.31	65.00	1	6,252	0.02%
2022/04/26	19.2	65.96	34	64.94	65.10	-14.8	6,193	-0.24%
2022/04/25	23.2	66.25	7	67.13	66.10	16.2	6,069	0.27%
2022/04/22	16.4	69.62	1	68.70	69.40	15.4	5,992	0.26%
2022/04/21	7	69.96	6	70.33	69.50	1	5,952	0.02%
2022/04/20	126.3	70.52	24.1	70.20	71.40	102.2	5,912	1.73%	大買/鉅額交易
2022/04/19	37	72.62	35.1	72.68	72.40	1.9	5,733	0.03%
2022/04/18	54.2	73.67	28	73.87	72.90	26.2	5,664	0.46%
2022/04/15	47.2	75.94	71.3	76.26	75.50	-24.1	5,535	-0.43%
2022/04/14	37	74.71	88.9	74.32	74.80	-51.9	5,271	-0.98%
2022/04/13	28	71.93	28.6	71.82	71.20	-0.6	4,961	-0.01%
2022/04/12	16	70.62	31.2	70.74	70.70	-15.2	4,847	-0.31%
2022/04/11	43.1	70.66	26.7	70.75	69.80	16.4	4,768	0.34%
2022/04/08	21.3	68.69	7.5	68.93	69.20	13.7	4,625	0.30%
2022/04/07	66.7	69.88	40.2	69.28	67.90	26.5	4,547	0.58%
2022/04/06	46.4	71.77	63.6	71.84	70.80	-17.2	4,326	-0.40%
2022/04/01	14	68.94	14.4	69.11	69.50	-0.4	4,057	-0.01%
2022/03/31	18	68.04	31.5	68.06	67.80	-13.5	3,960	-0.34%
2022/03/30	7	66.64	22	66.69	67.40	-15	3,881	-0.39%
2022/03/29	9.2	66.80	8.3	66.87	66.00	0.9	3,843	0.02%
2022/03/28	16.2	66.74	19	66.44	67.90	-2.8	3,778	-0.08%
2022/03/25	18	67.21	15.5	67.49	68.00	2.5	3,716	0.07%
2022/03/24	23	66.37	22.1	66.34	66.00	0.9	3,626	0.02%
2022/03/23	7	64.04	31.2	64.82	65.30	-24.2	3,518	-0.69%
2022/03/22	18	64.12	8.1	64.23	64.10	9.9	3,412	0.29%
2022/03/21	6	63.43	14	63.66	63.30	-8	3,357	-0.24%
2022/03/18	7.1	62.80	10	62.47	62.00	-2.9	3,338	-0.09%
2022/03/17	7.1	62.03	14	62.11	62.40	-6.9	3,326	-0.21%
2022/03/16	22.1	62.99	13	62.37	62.30	9	3,272	0.28%
2022/03/15	33.3	64.40	12	64.25	64.20	21.3	3,223	0.66%
2022/03/14	13	64.83	31.4	65.46	66.20	-18.4	3,167	-0.58%
2022/03/11	6	63.82	17.3	63.74	63.80	-11.3	3,076	-0.37%
2022/03/10	5	62.22	8	62.38	62.70	-3	3,000	-0.10%
2022/03/09	4	60.40	9.1	60.88	61.70	-5.1	2,973	-0.17%
2022/03/08	24	61.89	23	60.37	59.50	1	2,944	0.03%
2022/03/07	19	62.66	23.2	62.17	62.10	-4.2	2,860	-0.15%
2022/03/04	10	62.63	12.1	63.09	62.50	-2.1	2,805	-0.07%
2022/03/03	11.2	62.76	23	62.70	63.00	-11.8	2,793	-0.42%
2022/03/02	15.2	62.63	28	62.79	62.70	-12.8	2,778	-0.46%
2022/03/01	34	64.05	21.3	62.78	63.00	12.8	2,739	0.47%
2022/02/25	13.1	60.93	18.9	61.30	62.00	-5.8	2,577	-0.23%
2022/02/24	6	59.87	11	59.46	59.40	-5	2,513	-0.20%
2022/02/23	3	59.80	25	59.91	59.80	-22	2,470	-0.89%
2022/02/22	11	59.43	1	59.50	59.50	10	2,466	0.41%
2022/02/21	29	60.87	25.9	61.12	60.30	3.1	2,430	0.13%
2022/02/18	1.4	58.78	8.2	58.96	58.90	-6.7	2,301	-0.29%
2022/02/17	5.7	58.09	6	58.07	57.50	-0.3	2,279	-0.01%
2022/02/16	13	58.15	6.3	58.10	57.80	6.7	2,322	0.29%
2022/02/15	13	58.42	0.2	58.72	58.10	12.8	2,323	0.55%
2022/02/14	11.4	58.22	19	58.58	58.90	-7.6	2,375	-0.32%
2022/02/11	7	57.96	1	57.80	58.00	6	2,304	0.26%
2022/02/10	3.3	57.73	9	58.19	58.10	-5.7	2,341	-0.24%
2022/02/09	1.1	56.97	5	57.00	57.00	-3.9	2,462	-0.16%
2022/02/08	6.2	55.89	1.1	56.43	56.40	5.1	2,451	0.21%
2022/02/07	2.1	54.99	6.2	54.64	55.50	-4.1	2,474	-0.16%
2022/01/26	1.1	52.28	1	52.00	52.20	0.1	2,514	0.00%
2022/01/25	3	51.90	1	52.50	51.90	2	2,543	0.08%
2022/01/24	4	52.43	2	52.50	52.80	2	2,561	0.08%
2022/01/21	5	53.48	1	54.10	53.40	4	2,602	0.15%
2022/01/20	6	54.10	4	54.05	54.30	2	2,638	0.08%
2022/01/19	1.4	53.71	0	0.00	53.70	1.4	2,646	0.05%
2022/01/18	0	0.00	1	54.50	54.50	-1	2,664	-0.04%
2022/01/17	0	0.00	2	53.95	54.50	-2	2,705	-0.07%
2022/01/14	5.3	54.19	6	54.08	54.20	-0.7	2,793	-0.02%
2022/01/13	6.1	55.33	0	0.00	55.20	6.1	2,814	0.22%
2022/01/12	3.5	54.72	0.1	55.14	54.70	3.4	2,807	0.12%
2022/01/11	3.3	55.20	0	0.00	55.10	3.3	2,789	0.12%
2022/01/10	6.5	55.98	2.1	56.35	56.00	4.4	2,792	0.16%
2022/01/07	1.1	56.73	2	57.00	56.70	-0.9	2,784	-0.03%
2022/01/06	1.1	57.23	0	0.00	57.30	1.1	2,807	0.04%
2022/01/05	1.1	57.61	10	57.98	57.50	-8.9	2,846	-0.31%
2022/01/04	1.2	57.32	2.1	57.40	57.50	-0.9	2,874	-0.03%
2022/01/03	11	57.75	7	57.60	57.50	4	2,898	0.14%
2021/12/30	1	58.30	2	58.30	58.20	-1	2,921	-0.03%
2021/12/29	2	58.35	0	0.00	58.70	2	2,942	0.07%
2021/12/28	2	58.05	0	0.00	58.20	2	2,990	0.07%
2021/12/27	2.1	58.40	0.1	58.60	58.40	2	3,041	0.06%
2021/12/24	1.4	59.56	3.1	59.31	59.00	-1.7	3,096	-0.05%
2021/12/23	18	60.18	10.5	60.00	60.00	7.5	3,119	0.24%
2021/12/22	2	59.35	1.1	59.49	59.60	0.9	3,094	0.03%
2021/12/21	2.1	59.67	11	59.00	59.90	-8.9	3,097	-0.29%
2021/12/20	9	59.74	6.1	59.83	60.00	2.9	3,082	0.09%
2021/12/17	6	58.83	5	58.86	58.80	1	3,019	0.03%
2021/12/16	1	57.10	2	57.00	57.30	-1	2,938	-0.03%
2021/12/14	1.3	56.88	0	0.00	56.80	1.3	3,001	0.04%
2021/12/13	3	58.53	0	0.00	58.60	3	2,981	0.10%
2021/12/10	1	57.50	0	0.00	57.50	1	2,985	0.03%
2021/12/09	2	58.70	0	0.00	57.80	2	3,034	0.07%
2021/12/08	2	58.70	0.1	58.70	58.70	1.9	3,077	0.06%
2021/12/07	0.1	58.35	2	58.45	58.50	-1.9	3,081	-0.06%
2021/12/06	3.2	57.30	2	57.60	57.30	1.2	3,082	0.04%
2021/12/03	2.1	57.65	2	57.45	57.30	0.1	3,109	0.00%
2021/12/02	2	56.90	0	0.00	57.30	2	3,147	0.06%
2021/12/01	0	0.00	1	57.00	57.00	-1	3,181	-0.03%
2021/11/30	1	57.00	0	0.00	57.30	1	3,231	0.03%
2021/11/29	0	56.60	5	56.70	56.80	-5	3,269	-0.15%
2021/11/26	3.3	57.71	0	0.00	57.80	3.3	3,312	0.10%
2021/11/25	0.2	58.97	1.3	59.20	59.00	-1.1	3,404	-0.03%
2021/11/24	2.2	58.34	5	58.72	58.80	-2.8	3,404	-0.08%
2021/11/23	2.6	57.59	3	57.53	57.10	-0.4	3,361	-0.01%
2021/11/22	1	56.30	2	56.40	56.60	-1	3,586	-0.03%
2021/11/19	2.2	56.12	3	56.27	56.10	-0.9	3,630	-0.02%
2021/11/18	1	56.70	5	56.92	56.70	-4	3,716	-0.11%
2021/11/17	5	57.02	3	57.20	57.10	2	3,795	0.05%
2021/11/16	7.1	56.27	3	56.20	56.20	4.1	3,824	0.11%
2021/11/15	7.3	56.79	11.3	57.27	56.80	-4	3,881	-0.10%
2021/11/12	11	58.61	0	0.00	58.30	11	3,955	0.28%
2021/11/11	3	59.57	5	59.94	58.70	-2	4,057	-0.05%
2021/11/10	2.1	59.26	3	58.90	58.60	-0.9	4,129	-0.02%
2021/11/09	6.1	59.58	5	59.82	59.50	1.1	4,171	0.03%
2021/11/08	33	60.69	32.1	60.55	60.00	0.9	4,194	0.02%
2021/11/05	0.1	58.30	0	0.00	58.50	0.1	4,137	0.00%
2021/11/04	11.1	58.47	2.1	58.41	58.50	9.1	4,210	0.21%
2021/11/03	2	59.00	12	58.88	59.40	-10	4,313	-0.23%
2021/11/02	2.6	58.16	2	58.94	57.60	0.5	4,284	0.01%
2021/11/01	2	58.80	3	58.40	58.20	-1	4,327	-0.02%
2021/10/29	7	57.89	1	57.60	58.20	6	4,348	0.14%
2021/10/28	4	58.65	5	58.86	59.00	-1	4,363	-0.02%
2021/10/27	2	57.80	0	57.50	57.80	2	4,438	0.04%
2021/10/26	7.3	57.45	3	57.53	57.60	4.3	4,697	0.09%
2021/10/25	4	56.25	9.1	55.99	56.80	-5.1	4,777	-0.11%
2021/10/22	14.1	55.85	10.5	55.62	55.20	3.7	4,893	0.08%
2021/10/21	4	57.65	16.1	57.94	58.20	-12.1	4,935	-0.24%
2021/10/20	0	0.00	22	57.47	56.70	-22	5,072	-0.43%
2021/10/19	2	57.40	9.1	57.65	57.20	-7.1	5,203	-0.14%
2021/10/18	5.1	56.80	6	56.87	56.70	-1	5,351	-0.02%
2021/10/15	6	56.87	3	57.20	57.30	3	5,593	0.05%
2021/10/14	5	56.08	8	56.54	56.70	-3	5,959	-0.05%
2021/10/13	2.2	54.90	4	55.33	55.10	-1.8	6,355	-0.03%
2021/10/12	4.1	57.70	2	57.15	56.30	2.1	6,482	0.03%
2021/10/08	2	59.40	5	58.22	57.20	-3	6,758	-0.04%
2021/10/07	0	0.00	2.1	57.18	58.80	-2.1	7,076	-0.03%
2021/10/06	3.1	58.10	3	58.73	57.60	0.1	7,411	0.00%
2021/10/05	3	56.11	23	57.40	58.60	-20	7,686	-0.26%
2021/10/04	14.5	57.44	8	57.16	56.80	6.5	7,883	0.08%
2021/10/01	26.4	60.34	9	60.13	59.50	17.4	8,220	0.21%
2021/09/30	6	62.27	32.3	62.10	63.00	-26.3	8,743	-0.30%
2021/09/29	13.2	60.81	12	61.52	60.70	1.2	9,439	0.01%
2021/09/28	12.2	62.02	4	61.80	61.50	8.2	10,946	0.07%
2021/09/27	8	62.69	12	63.30	62.50	-4	11,719	-0.03%
2021/09/24	13	62.45	9	63.20	62.00	4	12,376	0.03%
2021/09/23	5.1	62.07	5	61.96	62.00	0.1	13,703	0.00%
2021/09/22	4.3	62.72	5	62.48	62.20	-0.7	14,889	0.00%
2021/09/17	6	64.02	7	63.97	65.00	-1	15,482	-0.01%
2021/09/16	13	64.59	4	64.63	64.30	9	15,766	0.06%
2021/09/15	9	64.19	14.1	64.73	65.00	-5.1	16,031	-0.03%
2021/09/14	13.2	65.62	33	65.27	65.00	-19.8	16,733	-0.12%
2021/09/13	10.1	66.72	11.1	66.72	66.80	-1	17,518	-0.01%
2021/09/10	11	66.45	13	66.22	66.10	-2	17,588	-0.01%
2021/09/09	1	65.30	8	64.93	65.20	-7	17,647	-0.04%
2021/09/08	7.3	65.15	11.1	65.19	64.20	-3.8	17,830	-0.02%
2021/09/07	31.1	65.93	12	65.93	65.40	19.1	17,941	0.11%
2021/09/06	17	66.73	31.2	67.08	66.30	-14.2	18,054	-0.08%
2021/09/03	19.1	67.78	8	67.75	66.80	11.1	18,234	0.06%
2021/09/02	28.3	68.34	43	68.33	67.60	-14.7	18,385	-0.08%
2021/09/01	25.1	69.90	8	70.38	69.40	17.1	18,473	0.09%
2021/08/31	41	71.00	22.3	70.93	70.30	18.7	18,592	0.10%
2021/08/30	5	69.10	7	69.57	69.60	-2	18,777	-0.01%
2021/08/27	15.2	68.83	27.1	68.78	69.10	-11.9	19,012	-0.06%
2021/08/26	82.7	70.83	82.1	70.54	69.00	0.6	19,337	0.00%
2021/08/25	17	66.06	21.1	66.30	67.10	-4.1	19,534	-0.02%
2021/08/24	13.1	65.21	34	66.16	66.30	-20.9	19,780	-0.11%
2021/08/23	28	65.62	10.2	65.49	65.80	17.8	20,561	0.09%
2021/08/20	33.1	62.85	18.5	63.44	63.20	14.6	21,093	0.07%
2021/08/19	21.2	65.23	16.3	64.31	63.20	4.9	21,520	0.02%
2021/08/18	34.3	64.41	35	64.04	67.00	-0.7	21,600	0.00%
2021/08/17	35.7	66.07	53.2	67.13	64.50	-17.5	21,796	-0.08%
2021/08/16	35.4	68.98	46.9	69.20	68.40	-11.5	22,036	-0.05%
2021/08/13	14.6	72.82	12	72.47	72.20	2.6	22,349	0.01%
2021/08/12	29.4	72.50	52	72.38	74.10	-22.6	22,842	-0.10%
2021/08/11	29.7	73.51	37.3	73.55	71.50	-7.6	23,280	-0.03%
2021/08/10	32.1	73.61	28	73.56	72.50	4.1	23,465	0.02%
2021/08/09	63.1	75.81	63.3	75.47	75.80	-0.2	23,677	0.00%
2021/08/06	12.5	74.55	18.3	74.16	73.70	-5.8	23,956	-0.02%
2021/08/05	30.1	74.63	31	74.63	74.20	-1	24,359	0.00%
2021/08/04	24	76.53	14	76.44	76.10	10	24,634	0.04%
2021/08/03	52	76.67	40.1	76.94	76.80	12	25,439	0.05%
2021/08/02	62	76.67	54.7	76.41	77.50	7.3	26,084	0.03%
2021/07/30	68.1	76.54	76.7	76.72	75.80	-8.6	26,449	-0.03%
2021/07/29	15	73.86	13.9	73.96	75.00	1.1	27,183	0.00%
2021/07/28	61.1	72.89	51.5	73.20	72.50	9.6	27,871	0.03%
2021/07/27	11.1	73.68	16.1	73.84	72.10	-5.1	28,415	-0.02%
2021/07/26	25.1	75.33	16.6	75.30	74.70	8.5	29,154	0.03%
2021/07/23	31.3	73.48	28.2	73.90	73.80	3.1	29,831	0.01%
2021/07/22	21.3	72.39	44.5	71.06	71.70	-23.2	30,155	-0.08%
2021/07/21	70.4	75.61	56.7	75.31	73.30	13.7	30,639	0.04%
2021/07/20	63.2	77.95	59.3	77.17	76.80	3.9	30,768	0.01%
2021/07/19	85.2	76.57	68.9	77.20	79.40	16.4	30,883	0.05%
2021/07/16	54.8	73.99	35	74.16	74.00	19.8	31,277	0.06%
2021/07/15	67.1	73.73	41.3	73.46	74.80	25.8	31,829	0.08%
2021/07/14	71.4	73.02	86	72.82	72.00	-14.5	31,954	-0.05%
2021/07/13	72.1	77.58	91.2	77.83	75.60	-19.1	32,305	-0.06%
2021/07/12	109.1	82.30	70.4	83.25	81.20	38.7	32,626	0.12%	大買/
2021/07/09	47.2	82.80	75	82.80	81.10	-27.8	33,246	-0.08%
2021/07/08	84.7	84.13	108.9	84.73	83.60	-24.3	34,034	-0.07%	大賣/
2021/07/07	218.8	84.36	215.6	83.92	84.00	3.1	33,763	0.01%	大買/大賣/
2021/07/06	251.8	87.72	419	88.57	87.80	-167.2	33,327	-0.50%	大買/大賣/鉅額交易
2021/07/05	845	89.54	399.1	89.58	85.80	445.9	32,680	1.36%	大買/大賣/鉅額交易
2021/07/02	52.1	83.71	206	85.22	86.60	-153.9	31,335	-0.49%	大賣/鉅額交易
2021/07/01	182.2	79.10	141.9	78.61	78.80	40.3	30,621	0.13%	大買/大賣/
2021/06/30	474	83.55	416.5	83.10	79.80	57.5	30,088	0.19%	大買/大賣/
2021/06/29	336.9	78.84	243.7	78.64	80.20	93.2	28,815	0.32%	大買/大賣/
2021/06/28	95	71.41	158.3	72.35	74.30	-63.3	27,622	-0.23%	大賣/
2021/06/25	65.5	68.45	96.1	68.44	67.60	-30.6	26,994	-0.11%
2021/06/24	87.2	68.14	68	67.34	66.80	19.2	26,720	0.07%
2021/06/23	290	69.76	175	66.57	65.60	115	26,441	0.43%	大買/大賣/鉅額交易
2021/06/22	99.4	68.45	253.4	67.84	69.50	-153.9	25,722	-0.60%	大賣/鉅額交易
2021/06/21	24.3	63.94	46.2	63.78	63.20	-21.9	24,893	-0.09%
2021/06/18	17.1	64.53	29	64.53	64.30	-11.9	24,773	-0.05%
2021/06/17	67.3	65.73	54.1	65.11	64.70	13.2	24,687	0.05%
2021/06/16	71.1	65.60	27.5	65.76	64.30	43.6	24,501	0.18%
2021/06/15	15	64.62	27.2	64.89	65.80	-12.2	24,374	-0.05%
2021/06/11	39.3	64.67	10	65.17	64.10	29.3	24,239	0.12%
2021/06/09	14.9	64.13	36	64.17	63.60	-21.1	23,966	-0.09%
2021/06/08	35	65.97	67.1	66.39	65.50	-32.1	23,840	-0.13%
2021/06/07	36.3	64.93	107	65.63	65.20	-70.8	23,766	-0.30%	大賣/
2021/06/04	88.1	67.09	115	66.86	66.30	-26.9	23,647	-0.11%	大賣/
2021/06/03	63.1	67.09	42.2	67.41	66.70	20.9	23,600	0.09%
2021/06/02	66.9	67.18	44.3	66.99	67.00	22.7	23,249	0.10%
2021/06/01	64.1	64.84	25	64.67	65.60	39.1	22,815	0.17%
2021/05/31	328.2	67.88	229	67.08	64.20	99.1	22,585	0.44%	大買/大賣/
2021/05/28	92	63.36	130.7	63.90	64.40	-38.6	21,715	-0.18%	大賣/
2021/05/27	95	59.57	98.1	60.25	58.60	-3.1	21,116	-0.01%
2021/05/26	6.9	57.61	20.1	57.08	57.80	-13.2	20,697	-0.06%
2021/05/25	62.5	57.81	37.7	57.15	56.80	24.8	20,585	0.12%
2021/05/24	88.5	59.85	40.2	59.74	58.80	48.3	20,330	0.24%
2021/05/21	42.6	59.31	58.2	59.50	60.70	-15.6	20,101	-0.08%
2021/05/20	111.4	60.13	75	58.30	57.20	36.4	19,706	0.18%	大買/
2021/05/19	73	59.43	75	60.18	61.70	-2	19,174	-0.01%
2021/05/18	31	55.66	34.5	54.62	56.10	-3.5	18,723	-0.02%
2021/05/17	33.5	51.85	21	53.10	51.00	12.5	18,450	0.07%
2021/05/14	40.2	58.44	32.2	57.22	56.60	8	18,170	0.04%
2021/05/13	81.3	60.98	101.2	60.40	60.20	-19.9	17,761	-0.11%	大賣/
2021/05/12	88.5	69.23	117.3	67.79	65.10	-28.8	17,309	-0.17%	大賣/
2021/05/11	213.7	76.93	144	75.73	72.30	69.7	16,971	0.41%	大買/大賣/
2021/05/10	138.2	79.81	173.5	79.86	80.20	-35.3	16,146	-0.22%	大買/大賣/
2021/05/07	67.6	74.17	91.4	74.09	75.80	-23.8	15,440	-0.15%
2021/05/06	227	77.38	219.2	77.47	73.90	7.9	14,956	0.05%	大買/大賣/
2021/05/05	173.4	73.75	150.5	73.80	74.60	22.9	13,962	0.16%	大買/大賣/
2021/05/04	228.5	67.94	299.1	68.08	69.30	-70.6	13,185	-0.54%	大買/大賣/
2021/05/03	310.8	80.48	172.2	79.93	72.60	138.6	12,523	1.11%	大買/大賣/鉅額交易
2021/04/29	205.2	78.06	172.9	79.01	80.50	32.3	11,674	0.28%	大買/大賣/
2021/04/28	107	70.85	115.6	71.43	73.20	-8.6	10,831	-0.08%	大買/大賣/
2021/04/27	180	69.47	124.1	70.12	70.60	55.9	10,422	0.54%	大買/大賣/
2021/04/26	34.1	64.13	49.1	64.95	66.50	-15	9,804	-0.15%
2021/04/23	55.7	59.41	106	59.69	60.50	-50.3	9,449	-0.53%	大賣/
2021/04/22	98	62.82	59.2	61.31	59.30	38.9	9,050	0.43%
2021/04/21	80.2	58.64	112.1	58.86	58.90	-32	8,305	-0.38%	大賣/
2021/04/20	56.2	53.77	70	54.30	56.70	-13.8	7,636	-0.18%
2021/04/19	166	55.12	299	55.65	55.00	-133	7,276	-1.83%	大買/大賣/鉅額交易
2021/04/16	131	53.09	120.1	53.39	53.00	10.9	6,608	0.17%	大買/大賣/
2021/04/15	356	51.06	123	50.74	52.00	233	5,951	3.91%	大買/大賣/鉅額交易
2021/04/14	118	48.18	117.1	48.61	48.00	0.9	5,075	0.02%	大買/大賣/
2021/04/13	10	44.81	9	44.51	44.65	1	4,123	0.02%
2021/04/12	6	44.71	9.2	44.60	44.60	-3.2	4,101	-0.08%
2021/04/09	19.1	42.92	22	43.51	43.30	-2.9	3,980	-0.07%
2021/04/08	8	44.27	13.7	43.50	44.50	-5.7	3,910	-0.14%
2021/04/07	7	41.92	4.1	42.01	42.00	2.9	3,813	0.08%
2021/04/06	13.8	41.67	11.1	41.78	41.95	2.7	3,846	0.07%
2021/04/01	2.1	39.83	11	39.99	40.45	-8.9	3,714	-0.24%
2021/03/31	0	0.00	5	39.75	39.65	-5	3,666	-0.14%
2021/03/30	1	39.40	4	39.45	39.70	-3	3,699	-0.08%
2021/03/29	11.1	39.50	9	39.74	39.35	2.1	3,761	0.06%
2021/03/26	1	39.05	0	41.00	39.45	1	4,132	0.02%
2021/03/25	0	0.00	1	39.40	39.25	-1	4,384	-0.02%
2021/03/24	5	38.84	0	0.00	38.80	5	4,457	0.11%
2021/03/23	4	39.06	2	39.30	39.15	2	4,470	0.04%
2021/03/22	2	39.48	10.3	39.52	39.50	-8.2	4,477	-0.18%
2021/03/19	20	39.06	31	39.30	39.05	-11	4,517	-0.24%
2021/03/18	2	39.33	4	39.59	39.35	-2	4,556	-0.04%
2021/03/17	4.3	39.38	0	0.00	39.30	4.3	4,842	0.09%
2021/03/16	14	39.28	3	39.23	38.95	11	5,185	0.21%
2021/03/15	0	0.00	6	40.41	40.80	-6	5,090	-0.12%
2021/03/12	1	39.95	3	40.02	40.00	-2	5,093	-0.04%
2021/03/11	10	40.49	8	40.60	39.95	2	5,153	0.04%
2021/03/10	41	41.01	32	40.54	41.15	9	5,110	0.18%
2021/03/09	11	39.67	9	40.37	39.40	2	4,971	0.04%
2021/03/08	0	38.97	4	39.38	39.20	-4	4,807	-0.08%
2021/03/05	13	39.43	6	39.24	38.85	7	4,875	0.14%
2021/03/04	5	39.87	6	39.70	39.65	-1	4,933	-0.02%
2021/03/03	1	39.10	1	39.10	39.15	0	4,974	0.00%
2021/03/02	7	38.99	5	39.02	38.55	2	5,172	0.04%
2021/02/26	9	39.64	5	39.58	39.30	4	5,475	0.07%
2021/02/25	6	39.73	8	39.91	39.70	-2	5,626	-0.04%
2021/02/24	5	40.13	10.1	39.46	38.80	-5.1	5,682	-0.09%
2021/02/23	11	40.05	12	39.94	39.80	-1	5,640	-0.02%
2021/02/22	17	38.90	5	38.78	39.00	12	5,517	0.22%
2021/02/19	1	38.00	1	37.85	37.75	0	5,449	0.00%
2021/02/18	5	37.99	7	37.86	37.85	-2	5,430	-0.04%
2021/02/17	1	36.55	3	36.33	36.40	-2	5,390	-0.04%
2021/02/05	2	35.83	0	35.50	35.70	2	5,386	0.04%
2021/02/04	2	35.43	8	35.41	35.50	-6	5,428	-0.11%
2021/02/03	1	34.40	0	0.00	34.55	1	5,463	0.02%
2021/02/02	1	33.75	0	0.00	34.80	1	5,471	0.02%
2021/02/01	1	33.50	5	33.46	33.70	-4	5,460	-0.07%
2021/01/28	1	34.20	0	0.00	34.50	1	5,419	0.02%
2021/01/27	2	34.60	0	0.00	34.75	2	5,411	0.04%
2021/01/26	2	35.25	0	0.00	35.05	2	5,401	0.04%
2021/01/25	7	35.80	5	36.34	35.95	2	5,398	0.04%
2021/01/22	0	0.00	2	35.30	35.45	-2	5,375	-0.04%
2021/01/21	3	34.37	0	0.00	34.25	3	5,375	0.06%
2021/01/20	4	34.14	0	0.00	34.10	4	5,396	0.07%
2021/01/19	2	36.00	8	36.04	35.85	-6	5,413	-0.11%
2021/01/18	5	34.67	0	0.00	35.95	5	5,390	0.09%
2021/01/15	3	35.08	21	35.10	35.05	-18	5,355	-0.34%
2021/01/14	14	36.04	1	36.00	36.10	13	5,286	0.25%
2021/01/13	3	36.59	0	0.00	36.65	3	5,201	0.06%
2021/01/12	6	37.40	0	0.00	37.00	6	5,156	0.12%
2021/01/11	0.1	39.05	0	0.00	38.65	0.1	5,091	0.00%
2021/01/08	0	0.00	2	39.05	38.90	-2	5,080	-0.04%
2021/01/07	2	39.35	0	0.00	39.40	2	5,063	0.04%
2021/01/06	3.1	39.42	1	40.60	39.35	2.1	5,041	0.04%
2021/01/05	1	40.00	10	40.56	40.70	-9	4,969	-0.18%
2021/01/04	3	39.57	5	39.30	39.65	-2	4,893	-0.04%
2020/12/31	7	39.26	0	0.00	39.45	7	4,881	0.14%
2020/12/30	5	40.25	0	39.70	39.70	5	4,898	0.10%
2020/12/29	16	39.72	6	40.74	39.80	10	4,849	0.21%
2020/12/28	2	39.13	2	39.15	39.00	0	4,740	0.00%
2020/12/25	0	38.90	0.2	39.15	39.15	-0.1	4,718	0.00%
2020/12/24	7	39.16	11.4	39.10	38.90	-4.4	4,704	-0.09%
2020/12/23	41	39.66	39.1	39.59	39.70	1.9	4,672	0.04%
2020/12/22	24	41.68	33	41.32	40.30	-9	4,695	-0.19%
2020/12/21	24.5	40.13	13	40.86	40.75	11.5	4,377	0.26%
2020/12/18	1	38.00	1	39.20	39.10	0	4,170	0.00%
2020/12/17	1	38.20	0	0.00	38.20	1	4,148	0.02%
2020/12/16	0	0.00	1	38.60	38.20	-1	4,175	-0.02%
2020/12/15	5	38.67	10	38.51	37.90	-5	4,254	-0.12%
2020/12/14	1	38.90	17	38.67	38.55	-16	4,332	-0.37%
2020/12/11	105	41.08	90	39.31	38.70	15	4,395	0.34%	大買/
2020/12/10	26	40.38	23	40.14	41.00	3	4,124	0.07%
2020/12/09	2	38.03	3	37.63	37.80	-1	3,814	-0.03%
2020/12/08	6	37.93	2	38.25	38.20	4	4,061	0.10%
2020/12/07	10	38.65	18	38.86	38.55	-8	4,055	-0.20%
2020/12/04	4	38.46	4.1	38.76	38.80	-0.1	4,018	0.00%
2020/12/03	4	38.29	3.3	38.34	37.95	0.7	4,028	0.02%
2020/12/02	8	37.28	7.1	37.11	37.45	0.9	4,193	0.02%
2020/12/01	6	37.83	9	38.11	37.60	-3	4,159	-0.07%
2020/11/30	9.2	39.00	6	39.26	38.85	3.2	4,119	0.08%
2020/11/27	3.2	38.55	4	38.75	38.70	-0.8	4,081	-0.02%
2020/11/26	21.3	38.35	12	38.34	38.45	9.3	3,993	0.23%
2020/11/25	15	37.23	16	37.43	36.85	-1	3,842	-0.03%
2020/11/24	11	35.03	63	34.91	35.15	-52	3,510	-1.48%
2020/11/23	2	33.95	5	33.66	33.95	-3	3,344	-0.09%
2020/11/20	0	0.00	1	32.95	32.90	-1	3,234	-0.03%
2020/11/19	1	32.40	2	32.50	32.55	-1	3,219	-0.03%
2020/11/18	1	32.55	1	32.40	32.20	0	3,217	0.00%
2020/11/17	0	0.00	2	32.20	32.05	-2	3,231	-0.06%
2020/11/16	0	0.00	6	32.23	32.25	-6	3,263	-0.18%
2020/11/13	5	32.18	13	32.76	32.80	-8	3,252	-0.25%
2020/11/12	4	32.25	0	0.00	31.95	4	3,257	0.12%
2020/11/11	0	0.00	5	32.86	32.90	-5	3,205	-0.16%
2020/11/10	2	31.95	20	31.75	31.70	-18	3,157	-0.57%
2020/11/09	0	0.00	1	31.95	32.00	-1	3,161	-0.03%
2020/11/06	0	0.00	0.1	31.70	31.80	-0.1	3,190	0.00%
2020/11/05	20	31.80	5	31.94	31.70	15	3,346	0.45%
2020/11/04	0	0.00	3	31.87	31.75	-3	3,433	-0.09%
2020/11/03	5	32.35	1	32.50	31.85	4	3,434	0.12%
2020/11/02	0	0.00	3	31.07	31.85	-3	3,425	-0.09%
2020/10/30	16	32.20	3	31.75	31.40	13	3,412	0.38%
2020/10/29	2	31.95	0	0.00	32.20	2	3,392	0.06%
2020/10/28	12	32.77	2	32.75	32.65	10	3,371	0.30%
2020/10/27	9	32.24	3	32.07	32.70	6	3,335	0.18%
2020/10/26	1	31.55	0	0.00	31.45	1	3,271	0.03%
2020/10/23	0	0.00	2	31.15	31.25	-2	3,272	-0.06%
2020/10/22	0	0.00	2	30.60	30.30	-2	3,270	-0.06%
2020/10/20	1	30.85	0	0.00	30.80	1	3,286	0.03%
2020/10/19	2	31.35	1	31.45	31.35	1	3,285	0.03%
2020/10/16	2	30.93	4	30.95	30.90	-2	3,292	-0.06%
2020/10/14	2	32.90	0	0.00	32.50	2	3,245	0.06%
2020/10/13	2	32.60	0	0.00	32.50	2	3,236	0.06%
2020/10/12	3	32.68	1	32.80	32.75	2	3,232	0.06%
2020/10/08	1	32.10	0.3	32.25	32.35	0.7	3,208	0.02%
2020/10/07	2	32.30	4	32.65	32.60	-2	3,196	-0.06%
2020/10/06	0	0.00	1	32.05	32.50	-1	3,159	-0.03%
2020/10/05	1	30.95	1	30.95	31.30	0	3,114	0.00%
2020/09/30	0	0.00	2	31.00	30.85	-2	3,113	-0.06%
2020/09/29	4	30.41	0	0.00	30.25	4	3,103	0.13%
2020/09/28	1	30.70	0	0.00	30.60	1	3,091	0.03%
2020/09/25	4	31.30	5	31.27	30.45	-1	3,080	-0.03%
2020/09/23	1	31.85	0	0.00	32.25	1	2,879	0.03%
2020/09/22	2	32.10	0.6	32.50	32.70	1.4	2,823	0.05%
2020/09/21	2	34.13	2	33.23	33.25	0	2,760	0.00%
2020/09/18	5	34.15	7	34.22	34.35	-2	2,708	-0.07%
2020/09/17	15	33.42	13	33.86	34.45	2	2,603	0.08%
2020/09/16	1.4	32.38	9	32.55	33.30	-7.6	2,459	-0.31%
2020/09/15	1	31.50	0	0.00	31.30	1	2,326	0.04%
2020/09/14	2	32.20	4	31.96	31.95	-2	2,295	-0.09%
2020/09/11	51	33.89	46	33.93	32.15	5	2,227	0.22%
2020/09/09	0	0.00	11	31.80	31.95	-11	1,909	-0.58%
2020/09/08	1	31.00	0	0.00	31.25	1	1,870	0.05%
2020/09/07	119	32.46	123	33.22	32.80	-4	1,799	-0.22%	大買/大賣/
2020/09/03	1	31.05	1	30.85	30.70	0	1,575	0.00%
2020/09/02	23	30.42	29	30.51	31.00	-6	1,534	-0.39%
2020/09/01	4	29.70	0	0.00	29.70	4	1,501	0.27%
2020/08/31	1	30.05	2	29.75	29.85	-1	1,474	-0.07%
2020/08/28	15	29.20	22	28.90	29.05	-7	1,411	-0.50%
2020/08/27	35	29.75	28	28.88	29.05	7	1,410	0.50%
2020/08/26	2	29.05	1	29.15	29.05	1	1,347	0.07%
2020/08/21	0	0.00	10	28.44	28.90	-10	1,357	-0.74%
2020/08/20	0	0.00	11	28.10	27.40	-11	1,331	-0.83%
2020/08/19	18	29.27	7	28.69	28.75	11	1,286	0.86%
2020/08/18	4	29.78	4	29.73	29.15	0	1,266	0.00%
2020/08/14	6	28.93	12	29.07	29.70	-6	1,218	-0.49%
2020/08/13	1	29.35	3	28.70	28.80	-2	1,195	-0.17%
2020/08/12	25	29.57	28	29.24	29.15	-3	1,174	-0.26%
2020/08/11	39.2	29.83	10	29.71	29.80	29.2	1,135	2.58%
2020/08/10	3	28.10	15	28.60	29.40	-12	981	-1.22%
2020/08/03	1	26.75	2	26.80	26.55	-1	882	-0.11%
2020/07/31	3	26.45	0	0.00	26.65	3	876	0.34%
2020/07/29	0	0.00	2	25.15	25.95	-2	899	-0.22%
2020/07/28	2	25.03	1	25.60	24.80	1	888	0.11%
2020/07/27	3	25.80	4	25.75	25.80	-1	882	-0.11%
2020/07/24	4	26.79	5	26.56	26.40	-1	875	-0.11%
2020/07/23	0	0.00	1	25.95	26.00	-1	832	-0.12%
2020/07/22	1	25.50	1	25.65	25.60	0	833	0.00%
2020/07/21	2	25.08	0	0.00	25.10	2	824	0.24%
2020/07/17	2	25.15	2	25.60	24.90	0	823	0.00%
2020/07/13	8	25.10	1	25.10	25.05	7	791	0.88%
2020/07/10	1	24.95	0	0.00	24.95	1	793	0.13%
2020/07/09	0	0.00	1	25.40	25.35	-1	792	-0.13%
2020/07/08	0	0.00	4	25.20	25.15	-4	790	-0.51%
2020/07/06	3	25.23	0	0.00	25.30	3	798	0.38%
2020/07/03	2	25.13	0	0.00	25.20	2	801	0.25%
2020/07/02	1	25.10	0	0.00	25.20	1	813	0.12%
2020/06/22	0	0.00	2	25.15	25.30	-2	870	-0.23%
2020/06/17	1	25.60	0	0.00	25.80	1	948	0.11%
2020/06/12	0	0.00	1	24.65	25.50	-1	1,093	-0.09%
2020/06/11	0	0.00	1	26.30	25.60	-1	1,153	-0.09%
2020/06/10	5	26.75	0	0.00	26.80	5	1,157	0.43%
2020/06/09	1	26.85	2	27.15	27.00	-1	1,211	-0.08%
2020/06/08	1	26.60	0	0.00	26.65	1	1,222	0.08%
2020/06/05	0	0.00	2	25.80	25.70	-2	1,190	-0.17%
2020/06/04	1	25.50	0	0.00	25.25	1	1,195	0.08%
2020/06/01	1	24.60	3	24.67	24.75	-2	1,198	-0.17%
2020/05/29	8	25.26	0	0.00	24.65	8	1,195	0.67%
2020/05/28	10	25.30	11.2	25.43	25.30	-1.2	1,178	-0.10%
2020/05/27	1	24.30	0	0.00	24.35	1	1,163	0.09%
2020/05/21	1	23.85	0	0.00	24.00	1	1,178	0.08%
2020/05/15	0	0.00	3	23.60	23.60	-3	1,182	-0.25%
2020/05/14	3	24.00	0	0.00	23.85	3	1,179	0.25%
2020/05/11	0	0.00	3	25.20	24.85	-3	1,183	-0.25%
2020/05/07	0	0.00	2	24.50	24.65	-2	1,188	-0.17%
2020/05/05	3	24.50	3	24.90	24.95	0	1,184	0.00%
2020/04/30	0	0.00	1	24.05	24.00	-1	1,171	-0.09%
2020/04/23	0	0.00	1	22.40	22.45	-1	1,234	-0.08%
2020/04/21	1	23.10	0	0.00	22.40	1	1,263	0.08%
2020/04/15	2	23.00	0	0.00	23.20	2	1,395	0.14%
2020/04/14	2	22.60	0	0.00	22.50	2	1,399	0.14%
2020/04/13	3	22.20	0	0.00	22.15	3	1,403	0.21%
2020/04/09	3	22.35	5	22.30	22.10	-2	1,427	-0.14%
2020/04/08	5	21.80	1	22.30	22.30	4	1,448	0.28%
2020/03/27	1	21.50	0	0.00	20.80	1	1,517	0.07%
2020/03/26	0	0.00	10	21.25	21.60	-10	1,513	-0.66%
2020/03/25	10	21.85	2	21.55	21.75	8	1,509	0.53%
2020/03/24	13	20.13	19	20.88	20.90	-6	1,496	-0.40%
2020/03/23	1	19.30	2	19.05	19.70	-1	1,479	-0.07%
2020/03/20	0	0.00	2	18.85	18.85	-2	1,484	-0.13%
2020/03/19	3	17.28	1	17.65	17.15	2	1,537	0.13%
2020/03/18	5	19.62	2	20.80	19.00	3	1,500	0.20%
2020/03/17	4	20.94	2	21.35	20.90	2	1,456	0.14%
2020/03/16	5	23.78	1	23.45	23.20	4	1,390	0.29%
2020/03/13	0	0.00	1	24.20	24.10	-1	1,365	-0.07%
2020/03/11	2	28.15	0	0.00	28.20	2	1,280	0.16%
2020/03/09	1	28.35	0	0.00	28.20	1	1,257	0.08%
2020/03/04	2	28.90	0	0.00	29.10	2	1,246	0.16%
2020/03/02	0	0.00	8	29.40	28.80	-8	1,248	-0.64%
2020/02/18	5	29.93	0	0.00	29.95	5	1,240	0.40%
2020/02/07	0.5	29.80	1	29.90	29.55	-0.5	1,225	-0.04%
2020/02/06	1	30.50	0	0.00	30.50	1	1,216	0.08%
2020/02/05	0.5	30.50	0	0.00	30.45	0.5	1,213	0.04%
2020/02/04	1	30.85	0	0.00	30.90	1	1,199	0.08%
2020/02/03	2	30.43	0	0.00	31.15	2	1,187	0.17%
2020/01/30	0	0.00	17	30.50	30.50	-17	1,124	-1.51%
2020/01/17	2	32.60	0	0.00	32.65	2	1,082	0.18%
2020/01/15	7	32.26	1	32.20	32.40	6	1,060	0.57%
2020/01/14	6	32.50	0	0.00	32.50	6	1,048	0.57%
2020/01/13	0	0.00	1	32.80	32.10	-1	1,034	-0.10%
2020/01/10	0	0.00	4	31.48	31.35	-4	965	-0.41%
2020/01/08	0	0.00	1	30.60	30.45	-1	947	-0.11%
2020/01/06	1	31.30	0	0.00	31.30	1	929	0.11%
2020/01/03	2	31.65	7	31.49	31.60	-5	919	-0.54%
2020/01/02	1	32.05	8	32.12	31.70	-7	901	-0.78%
2019/12/31	1	31.75	0	0.00	31.50	1	875	0.11%
2019/12/30	1	31.60	6	31.63	31.70	-5	849	-0.59%
2019/12/27	6	30.87	3	30.87	30.85	3	795	0.38%
2019/12/25	4	30.41	0	0.00	30.30	4	772	0.52%
2019/12/23	4	30.60	8	30.58	30.05	-4	751	-0.53%
2019/12/20	7	31.06	3	31.00	30.80	4	734	0.54%
2019/12/19	0	0.00	2	31.00	31.00	-2	735	-0.27%
2019/12/18	0	0.00	2	31.00	31.15	-2	726	-0.28%
2019/12/17	3	30.93	19	31.06	31.05	-16	710	-2.25%
2019/12/16	8.5	30.69	1	30.85	30.90	7.5	674	1.11%
2019/12/13	0	0.00	6	29.47	29.80	-6	614	-0.98%
2019/12/12	0	0.00	1	28.60	28.60	-1	563	-0.18%
2019/11/28	0	0.00	2	28.45	28.45	-2	617	-0.32%
2019/11/27	3	29.12	0	0.00	28.90	3	621	0.48%
2019/11/26	0	0.00	10	28.85	29.00	-10	622	-1.61%
2019/11/19	0	0.00	7	27.66	27.95	-7	624	-1.12%
2019/11/15	2	27.40	0	0.00	27.40	2	643	0.31%
2019/11/14	1	27.35	0	0.00	27.30	1	653	0.15%
2019/11/12	0	0.00	1	28.15	28.10	-1	700	-0.14%
2019/11/08	0	0.00	6	28.85	28.75	-6	737	-0.81%
2019/11/07	1	28.45	0	0.00	28.40	1	739	0.14%
2019/11/04	1	28.20	0	0.00	28.30	1	754	0.13%
2019/10/31	1	28.55	0	0.00	28.55	1	784	0.13%
2019/10/29	5	28.45	0	0.00	28.35	5	792	0.63%
2019/10/28	4	28.38	0	0.00	28.35	4	806	0.50%
2019/10/24	1	28.95	0	0.00	29.10	1	849	0.12%
2019/10/22	2	29.35	0	0.00	29.25	2	859	0.23%
2019/10/21	0	0.00	3	29.85	29.25	-3	869	-0.35%
2019/10/18	4	28.93	7	29.00	29.50	-3	874	-0.34%
2019/10/17	0	0.00	3	28.55	28.55	-3	875	-0.34%
2019/10/08	3	28.20	0	0.00	28.15	3	970	0.31%
2019/10/07	1	27.75	0	0.00	27.70	1	975	0.10%
2019/10/04	6	28.52	0	0.00	28.20	6	972	0.62%
2019/10/01	0	0.00	2	29.00	28.80	-2	984	-0.20%
2019/09/27	1	28.55	0	0.00	28.50	1	980	0.10%
2019/09/25	2	28.80	3	28.80	29.10	-1	973	-0.10%
2019/09/24	0	0.00	2	29.20	29.20	-2	971	-0.21%
2019/09/18	0	0.00	5	28.85	28.90	-5	954	-0.52%
2019/09/10	5	27.80	0	0.00	27.85	5	960	0.52%
2019/09/09	0	0.00	2	27.90	27.85	-2	964	-0.21%
2019/09/06	3	28.05	2	28.18	28.15	1	959	0.10%
2019/09/05	2	28.43	11	28.54	28.20	-9	952	-0.95%
2019/09/04	4	28.33	3	28.27	28.30	1	944	0.11%
2019/09/03	16	27.74	0	0.00	27.80	16	937	1.71%
2019/09/02	2	27.45	10	27.30	27.50	-8	931	-0.86%
2019/08/30	3	27.10	4	27.10	27.05	-1	931	-0.11%
2019/08/29	7	27.07	0	0.00	27.15	7	949	0.74%
2019/08/28	7	26.95	0	0.00	27.10	7	944	0.74%
2019/08/27	1	26.33	0	0.00	26.20	1	939	0.11%
2019/08/26	2	26.20	0	0.00	26.10	2	942	0.21%
2019/08/20	2	26.45	0	0.00	26.75	2	948	0.21%
2019/08/15	3	27.00	14	26.60	26.50	-11	918	-1.20%
2019/08/14	6	28.00	5	28.13	27.90	1	888	0.11%
2019/08/13	6.1	28.27	0	0.00	28.35	6.1	890	0.68%
2019/08/08	10	28.85	0	0.00	29.00	10	885	1.13%
2019/08/06	0	0.00	35	28.21	28.55	-35	894	-3.91%
2019/08/05	0	0.00	10	29.48	29.05	-10	898	-1.11%
2019/08/02	0	0.00	3	30.10	29.90	-3	892	-0.34%
2019/07/30	1	31.65	0	0.00	30.95	1	885	0.11%
2019/07/29	2	31.50	2	31.55	31.50	0	876	0.00%
2019/07/24	1	30.90	0	0.00	30.90	1	851	0.12%
2019/07/23	3	31.20	0	0.00	31.15	3	844	0.36%
2019/07/22	0	0.00	5	31.40	31.35	-5	841	-0.59%
2019/07/18	4	31.10	3	30.75	30.70	1	807	0.12%
2019/07/17	5	31.15	0	0.00	31.05	5	798	0.63%
2019/07/16	4	30.25	0	0.00	30.45	4	767	0.52%
2019/07/15	0	0.00	2	31.55	31.40	-2	750	-0.27%
2019/07/12	3	31.45	0	0.00	31.70	3	744	0.40%
2019/07/08	0	0.00	5	31.75	31.70	-5	808	-0.62%
2019/07/05	0	0.00	1	31.65	31.70	-1	819	-0.12%
2019/07/04	0	0.00	2	31.60	31.55	-2	845	-0.24%
2019/07/02	0	0.00	1	31.30	31.35	-1	874	-0.11%
2019/06/28	1	31.00	0	0.00	31.00	1	897	0.11%
2019/06/27	5	31.25	0	0.00	31.10	5	907	0.55%
2019/06/18	0	0.00	1	31.15	31.10	-1	1,002	-0.10%
2019/06/17	0	0.00	3	31.40	31.40	-3	1,074	-0.28%
2019/06/10	3	31.25	3	30.85	31.00	0	1,229	0.00%
2019/06/06	0	0.00	1	31.20	31.15	-1	1,236	-0.08%
2019/06/05	4	31.38	7	31.44	31.40	-3	1,234	-0.24%
2019/06/03	1	31.00	1	30.85	31.00	0	1,233	0.00%
2019/05/31	5	31.00	5	31.30	31.00	0	1,241	0.00%
2019/05/29	0	31.30	0	0.00	31.10	0	1,283	0.00%
2019/05/27	0	0.00	3	30.90	30.85	-3	1,290	-0.23%
2019/05/24	0	0.00	1	31.05	30.85	-1	1,323	-0.08%
2019/05/23	1	30.80	0	0.00	30.85	1	1,339	0.07%
2019/05/21	2	31.00	0	0.00	30.90	2	1,376	0.15%
2019/05/20	0	0.00	2	30.85	30.70	-2	1,438	-0.14%
2019/05/15	2	29.50	0	0.00	29.80	2	1,455	0.14%
2019/05/13	1	29.20	0	0.00	29.25	1	1,486	0.07%
2019/05/07	0	0.00	2	30.65	30.60	-2	1,603	-0.12%
2019/05/03	1	31.00	0	0.00	31.00	1	1,736	0.06%
2019/05/02	2	30.95	0	0.00	30.90	2	1,741	0.11%
2019/04/30	0	0.00	2	30.25	30.55	-2	1,733	-0.12%
2019/04/29	2	30.50	0	0.00	30.30	2	1,747	0.11%
2019/04/26	6	30.19	0	0.00	30.15	6	1,747	0.34%
2019/04/25	2	30.40	0	0.00	30.40	2	1,743	0.11%
2019/04/23	2	30.85	0	0.00	30.75	2	1,763	0.11%
2019/04/19	3	30.45	3	30.50	30.55	0	1,765	0.00%
2019/04/18	1	30.65	1	30.30	30.50	0	1,782	0.00%
2019/04/16	0	0.00	4	30.81	30.90	-4	1,793	-0.22%
2019/04/15	4	31.09	1	31.15	31.20	3	1,821	0.16%
2019/04/12	5	30.87	6	30.70	30.70	-1	1,846	-0.05%
2019/04/11	1	31.50	0	0.00	31.50	1	1,814	0.06%
2019/04/09	1	32.15	1	32.15	32.10	0	1,781	0.00%
2019/04/08	7	32.34	0	0.00	32.30	7	1,774	0.39%
2019/04/03	0	33.00	0	0.00	32.60	0	1,764	0.00%
2019/04/02	0	32.85	0	0.00	32.70	0	1,765	0.00%
2019/04/01	1	32.70	0	0.00	32.65	1	1,799	0.06%
2019/03/29	1	32.70	0	0.00	32.65	1	1,896	0.05%
2019/03/28	0	33.40	0	0.00	32.95	0	1,894	0.00%
2019/03/25	4	32.76	0	0.00	32.75	4	2,000	0.20%
2019/03/21	2	33.60	0	0.00	33.55	2	1,984	0.10%
2019/03/20	10	33.34	4	33.25	33.25	6	1,958	0.31%
2019/03/19	3	34.25	34	33.97	33.90	-31	1,903	-1.63%
2019/03/18	16	34.17	9	34.23	34.10	7	1,888	0.37%
2019/03/15	16	33.70	8	33.74	33.80	8	1,858	0.43%
2019/03/14	2	32.85	0	0.00	32.85	2	1,802	0.11%
2019/03/08	0	0.00	1	32.35	32.55	-1	1,901	-0.05%
2019/03/07	1	32.25	1	32.20	32.10	0	1,949	0.00%
2019/03/05	3	32.80	0	0.00	33.00	3	1,977	0.15%
2019/03/04	1	33.15	7	32.88	33.00	-6	1,990	-0.30%
2019/02/26	4	32.80	6	32.68	32.55	-2	2,100	-0.10%
2019/02/25	0	0.00	2	32.70	32.70	-2	2,095	-0.10%
2019/02/22	2	32.60	2	32.50	32.40	0	2,085	0.00%
2019/02/20	5	32.25	4	32.35	32.35	1	2,091	0.05%
2019/02/19	3	32.45	8	32.46	32.25	-5	2,107	-0.24%
2019/02/15	2	31.00	0	0.00	31.10	2	2,327	0.09%
2019/02/14	0	0.00	6	31.45	31.45	-6	2,362	-0.25%
2019/02/12	0	0.00	2	31.40	31.75	-2	2,403	-0.08%
2019/02/11	9	32.59	1	32.75	31.70	8	2,402	0.33%
2019/01/30	5	32.38	1	32.35	32.30	4	2,353	0.17%
2019/01/29	1	32.10	0	0.00	32.10	1	2,364	0.04%
2019/01/28	6	31.95	14	31.96	32.10	-8	2,396	-0.33%
2019/01/25	10	31.75	7	31.75	31.60	3	2,453	0.12%
2019/01/24	8	31.75	1	31.90	31.75	7	2,469	0.28%
2019/01/23	0	0.00	3	30.80	30.60	-3	2,408	-0.12%
2019/01/21	2	30.25	0	0.00	30.35	2	2,512	0.08%
2019/01/18	2	30.50	2	30.55	30.55	0	2,564	0.00%
2019/01/15	1	30.90	1	30.80	30.80	0	2,732	0.00%
2019/01/11	0	0.00	1	31.15	31.15	-1	2,835	-0.04%
2019/01/10	5	31.49	4	31.40	31.30	1	2,894	0.03%
2019/01/09	2	31.80	5	31.81	31.55	-3	2,931	-0.10%
2019/01/08	4	30.90	4	30.90	31.65	0	2,978	0.00%
2019/01/07	12	30.87	9	31.09	31.15	3	3,001	0.10%
2019/01/04	3	30.10	1	30.00	30.10	2	3,074	0.07%
2019/01/03	1	31.20	1	30.65	30.60	0	3,196	0.00%
2019/01/02	1	31.05	0	0.00	31.10	1	3,279	0.03%
2018/12/28	1	31.30	1	31.15	31.10	0	3,350	0.00%
2018/12/27	2	31.70	2	31.50	31.10	0	3,482	0.00%
2018/12/26	3	31.50	3	31.55	31.00	0	3,621	0.00%
2018/12/24	2	31.95	13	31.92	31.70	-11	4,019	-0.27%
2018/12/22	19	31.74	10	32.17	32.00	9	4,175	0.22%
2018/12/21	1	30.70	17	30.14	30.55	-16	4,397	-0.36%
2018/12/20	6	30.63	6	30.44	30.20	0	4,750	0.00%
2018/12/19	14	30.33	12	30.63	30.40	2	5,218	0.04%
2018/12/17	0	0.00	1	31.55	31.55	-1	6,366	-0.02%
2018/12/13	2	31.88	2	31.90	31.65	0	6,666	0.00%
2018/12/12	3	31.73	0	0.00	31.60	3	6,823	0.04%
2018/12/11	5	31.63	7	31.55	31.55	-2	7,000	-0.03%
2018/12/10	1	31.70	2	31.80	31.65	-1	7,033	-0.01%
2018/12/07	6	31.87	10	31.89	31.85	-4	7,157	-0.06%
2018/12/03	1	33.40	3	33.17	33.35	-2	7,334	-0.03%
2018/11/30	8	31.71	7	31.59	32.55	1	7,303	0.01%
2018/11/29	2	32.33	1	32.25	32.00	1	7,271	0.01%
2018/11/27	1	32.20	0	0.00	32.15	1	7,246	0.01%
2018/11/26	9	31.54	4	31.70	32.60	5	7,229	0.07%
2018/11/23	8	32.48	2	32.25	32.30	6	7,153	0.08%
2018/11/22	2	33.10	0	0.00	33.10	2	7,104	0.03%
2018/11/21	3	33.48	1	33.65	33.55	2	7,106	0.03%
2018/11/20	2	33.90	20	33.85	33.75	-18	7,098	-0.25%
2018/11/19	19	34.32	0	0.00	34.05	19	7,142	0.27%
2018/11/16	13	34.54	4	34.36	34.30	9	7,224	0.12%
2018/11/15	16	34.49	13	34.17	35.00	3	7,199	0.04%
2018/11/14	26	34.33	33	34.37	34.70	-7	7,090	-0.10%
2018/11/13	2	32.05	4	31.95	32.50	-2	6,940	-0.03%
2018/11/12	4	32.53	2	32.55	32.15	2	6,896	0.03%
2018/11/09	5	33.03	2	32.75	32.85	3	6,888	0.04%
2018/11/08	2	34.03	5	33.90	33.70	-3	6,882	-0.04%
2018/11/07	1	33.60	4	33.56	33.60	-3	6,873	-0.04%
2018/11/06	25	33.59	6	33.68	33.20	19	6,893	0.28%
2018/11/05	8	33.66	4	34.01	33.50	4	6,873	0.06%
2018/11/02	61	34.58	62	34.06	33.60	-1	6,841	-0.01%
2018/11/01	3	33.47	11	33.62	33.20	-8	6,788	-0.12%
2018/10/31	10	33.11	6	33.14	33.10	4	6,772	0.06%
2018/10/30	12	32.54	14	32.67	32.95	-2	6,745	-0.03%
2018/10/29	5	31.62	5	32.16	32.10	0	6,710	0.00%
2018/10/26	13	31.62	5	32.04	31.20	8	6,671	0.12%
2018/10/25	12	32.16	9	32.35	32.00	3	6,643	0.05%
2018/10/24	22	34.11	16	34.09	33.90	6	6,592	0.09%
2018/10/23	6	35.51	2	36.05	35.00	4	6,544	0.06%
2018/10/22	4	35.75	3	35.93	35.75	1	6,548	0.02%
2018/10/19	2	35.45	0	0.00	35.35	2	6,575	0.03%
2018/10/18	4	35.20	2	35.65	36.10	2	6,551	0.03%
2018/10/17	0	0.00	1	35.85	35.95	-1	6,503	-0.02%
2018/10/16	5	36.86	18	36.39	36.20	-13	6,460	-0.20%
2018/10/15	5	37.29	5	37.20	37.45	0	6,432	0.00%
2018/10/12	5	37.01	16	37.03	37.20	-11	6,407	-0.17%
2018/10/11	10	35.69	6	36.47	35.45	4	6,363	0.06%
2018/10/09	43	39.76	4	39.83	39.15	39	6,285	0.62%
2018/10/08	3	39.82	1	39.55	39.70	2	6,244	0.03%
2018/10/05	9	39.87	13	40.22	39.90	-4	6,184	-0.06%
2018/10/04	6	41.42	8	41.16	41.50	-2	6,058	-0.03%
2018/10/03	15	43.36	17	42.03	40.80	-2	5,932	-0.03%
2018/10/02	9	44.03	9	44.05	43.70	0	5,675	0.00%
2018/10/01	12	44.75	14	45.00	44.85	-2	5,602	-0.04%
2018/09/28	81	46.49	40	46.01	45.10	41	5,451	0.75%
2018/09/27	72	46.89	61	46.97	46.60	11	5,147	0.21%
2018/09/26	50	46.69	70	46.29	46.90	-20	4,805	-0.42%
2018/09/25	64	44.47	88	44.74	46.40	-24	4,335	-0.55%
2018/09/21	18	41.80	64	42.12	42.30	-46	3,498	-1.31%
2018/09/20	7	39.11	34	39.44	39.80	-27	3,132	-0.86%
2018/09/19	25	39.02	2	38.90	38.65	23	2,957	0.78%
2018/09/18	2	38.20	4	38.51	38.50	-2	2,880	-0.07%
2018/09/17	6	38.34	3	37.98	38.00	3	2,791	0.11%
2018/09/14	1	36.20	0	0.00	36.40	1	2,698	0.04%
2018/09/13	7	36.67	7	36.55	36.75	0	2,680	0.00%
2018/09/12	17	35.75	9	35.91	36.10	8	2,597	0.31%
2018/09/10	20	34.30	20	34.70	33.95	0	2,706	0.00%
2018/09/05	1	34.50	0	0.00	35.20	1	3,147	0.03%
2018/09/04	1	35.15	1	34.85	34.85	0	3,190	0.00%
2018/09/03	2	35.15	2	34.80	34.80	0	3,222	0.00%
2018/08/29	0	0.00	2	35.85	35.80	-2	3,298	-0.06%
2018/08/28	0	0.00	2	36.20	35.80	-2	3,362	-0.06%
2018/08/24	4	36.19	1	36.30	36.15	3	3,567	0.08%
2018/08/23	4	37.29	10	37.00	37.40	-6	3,634	-0.17%
2018/08/21	2	34.20	2	34.35	34.75	0	3,600	0.00%
2018/08/20	14	34.85	1	34.05	33.90	13	3,643	0.36%
2018/08/17	0	0.00	13.2	35.00	35.00	-13.2	3,649	-0.36%
2018/08/15	4	36.35	1	36.15	35.85	3	3,712	0.08%
2018/08/14	70	36.71	0	0.00	36.95	70	3,765	1.86%
2018/08/13	55	36.75	10	37.12	36.75	45	3,833	1.17%
2018/08/09	4	38.33	6	38.38	38.45	-2	3,880	-0.05%
2018/08/08	0	0.00	2	38.73	38.20	-2	3,936	-0.05%
2018/08/07	0	0.00	4	38.53	38.10	-4	4,197	-0.10%
2018/08/03	0	0.00	5	38.12	38.00	-5	4,383	-0.11%
2018/08/02	5	37.87	1	37.70	37.55	4	4,536	0.09%
2018/08/01	4	37.53	5	37.97	38.40	-1	4,782	-0.02%
2018/07/31	3	38.25	0	0.00	38.20	3	4,835	0.06%
2018/07/30	1	38.45	1	38.30	38.25	0	4,957	0.00%
2018/07/27	6	38.03	3	38.10	38.20	3	5,125	0.06%
2018/07/26	3	38.63	5	38.42	38.50	-2	5,470	-0.04%
2018/07/25	2	35.85	4	36.20	36.85	-2	5,771	-0.03%
2018/07/24	1	35.65	1	35.75	35.70	0	6,003	0.00%
2018/07/23	7	35.11	5	35.09	34.90	2	6,309	0.03%
2018/07/20	3	35.90	2	35.60	35.05	1	6,820	0.01%
2018/07/19	3	36.38	0	0.00	36.05	3	7,048	0.04%
2018/07/18	8	36.73	0	0.00	36.55	8	7,800	0.10%
2018/07/17	3	39.50	1	39.00	39.10	2	8,181	0.02%
2018/07/12	5	38.63	1	38.70	38.60	4	8,953	0.04%
2018/07/10	6	38.47	6	38.43	38.50	0	9,545	0.00%
2018/07/09	1	38.32	8	38.88	39.25	-7	9,777	-0.07%
2018/07/05	0	0.00	5	38.82	37.65	-5	10,533	-0.05%
2018/07/04	9	38.67	0	0.00	38.55	9	11,356	0.08%
2018/07/02	4	39.13	20.1	39.05	39.15	-16.1	12,173	-0.13%
2018/06/29	5	38.64	34	38.90	38.90	-29	12,681	-0.23%
2018/06/28	25	38.72	0	0.00	38.30	25	13,707	0.18%
2018/06/27	3	38.50	3	38.58	38.45	0	14,509	0.00%
2018/06/26	7	37.63	11	37.95	37.90	-4	14,969	-0.03%
2018/06/25	2	39.25	8	39.19	38.60	-6	14,985	-0.04%
2018/06/22	2	40.60	1	40.60	40.35	1	14,959	0.01%
2018/06/21	2	40.98	0	0.00	40.70	2	14,952	0.01%
2018/06/20	5.1	41.00	1	41.10	41.05	4.1	14,944	0.03%
2018/06/19	21	43.05	19	42.81	41.90	2	14,860	0.01%
2018/06/15	4	41.46	0	0.00	41.35	4	14,688	0.03%
2018/06/14	57	43.36	41	42.40	41.80	16	14,634	0.11%
2018/06/13	23	41.35	18	42.31	43.00	5	14,427	0.03%
2018/06/12	31	40.70	1	40.70	40.55	30	14,155	0.21%
2018/06/11	3	40.70	5	41.03	41.50	-2	14,102	-0.01%
2018/06/08	4	40.73	0	0.00	40.60	4	14,092	0.03%
2018/06/07	1	41.60	3	41.60	41.40	-2	14,066	-0.01%
2018/06/06	2	41.83	0	0.00	41.70	2	14,083	0.01%
2018/06/05	1.2	41.67	2	41.95	41.50	-0.9	14,052	-0.01%
2018/06/04	3	41.85	5	41.80	41.65	-2	13,996	-0.01%
2018/06/01	2	41.75	25	40.52	41.45	-23	13,910	-0.17%
2018/05/31	8	40.63	2	40.53	40.00	6	13,811	0.04%
2018/05/30	22	40.89	1	40.85	40.80	21	13,763	0.15%
2018/05/29	6	41.85	8	42.08	41.80	-2	13,790	-0.01%
2018/05/28	1	41.35	16	41.10	41.50	-15	13,860	-0.11%
2018/05/25	8	41.57	0	0.00	41.30	8	13,857	0.06%
2018/05/24	0	0.00	8	41.89	41.80	-8	13,877	-0.06%
2018/05/23	85	42.28	86	41.79	41.65	-1	14,037	-0.01%
2018/05/22	50	42.63	53	42.76	42.60	-3	14,005	-0.02%
2018/05/21	13	42.48	6	42.50	42.35	7	13,977	0.05%
2018/05/18	15	41.23	8	41.69	41.95	7	13,920	0.05%
2018/05/17	84	41.76	83	41.13	41.00	1	13,925	0.01%
2018/05/16	14	41.77	14	41.78	41.55	0	13,931	0.00%
2018/05/15	81	42.36	81	42.34	41.90	0	14,067	0.00%
2018/05/14	26	39.01	43	39.30	39.85	-17	13,964	-0.12%
2018/05/11	20	40.03	23	39.91	39.20	-3	14,013	-0.02%
2018/05/10	84	39.71	82	39.49	39.05	2	14,003	0.01%
2018/05/09	73	39.81	73	40.20	40.50	0	13,898	0.00%
2018/05/08	35	39.46	29	39.59	39.35	6	13,790	0.04%
2018/05/07	57	39.70	57	39.91	39.50	0	13,729	0.00%
2018/05/04	85	39.22	90	39.52	39.50	-5	13,639	-0.04%
2018/05/03	235	38.60	247	38.58	38.85	-12	13,515	-0.09%	大買/大賣/
2018/05/02	153	42.09	149	41.36	40.35	4	13,210	0.03%	大買/大賣/
2018/04/30	153	45.24	148	45.28	44.80	5	12,872	0.04%	大買/大賣/
2018/04/27	126	42.60	137	43.27	43.95	-11	12,666	-0.09%	大買/大賣/
2018/04/26	207	45.87	159	44.17	42.60	48	12,442	0.39%	大買/大賣/
2018/04/25	103	47.56	91	47.63	47.30	12	11,987	0.10%	大買/
2018/04/24	155	49.92	149	49.77	48.55	6	11,725	0.05%	大買/大賣/
2018/04/23	118	47.45	83	47.50	50.00	35	10,956	0.32%	大買/
2018/04/20	34	46.02	44	46.41	45.75	-10	10,518	-0.10%
2018/04/19	62	46.04	57	46.41	45.75	5	10,238	0.05%
2018/04/18	17	45.40	23	45.40	45.05	-6	9,880	-0.06%
2018/04/17	30	44.64	47	45.15	44.20	-17	9,674	-0.18%
2018/04/16	106	42.62	105	43.11	43.30	1	9,341	0.01%	大買/大賣/
2018/04/13	46	43.51	51	43.25	42.70	-5	9,143	-0.05%
2018/04/12	73	45.06	79	45.28	45.00	-6	8,970	-0.07%
2018/04/11	99	45.60	82	45.76	45.75	17	8,742	0.19%
2018/04/10	211	44.93	201	44.62	45.80	10	8,194	0.12%	大買/大賣/
2018/04/09	37	42.74	54	43.15	44.30	-17	7,423	-0.23%
2018/04/03	58	40.13	59	40.13	40.30	-1	7,016	-0.01%
2018/04/02	73	40.25	31	39.60	39.00	42	6,619	0.63%
2018/03/31	122	38.57	100	39.34	39.70	22	6,123	0.36%	大買/
2018/03/30	36	35.92	40	36.22	37.00	-4	5,122	-0.08%
2018/03/29	32	32.54	41	32.76	33.65	-9	4,311	-0.21%
2018/03/28	4	31.20	6	31.26	31.35	-2	3,816	-0.05%
2018/03/20	1	29.90	13	29.90	29.85	-12	3,598	-0.33%
2018/03/19	0	0.00	1	29.95	30.00	-1	3,609	-0.03%
2018/03/13	1	29.50	0	0.00	29.70	1	3,580	0.03%
2018/03/12	0	0.00	2	29.75	29.50	-2	3,579	-0.06%
2018/03/08	0	0.00	2	30.00	30.00	-2	3,559	-0.06%
2018/03/05	19	30.48	3	30.80	30.10	16	3,595	0.44%
2018/03/02	10	31.00	0	0.00	31.15	10	3,556	0.28%
2018/03/01	2	31.93	45	32.05	31.70	-43	3,528	-1.22%
2018/02/27	5	31.40	2	31.18	31.20	3	3,427	0.09%
2018/02/23	4	31.75	18	31.87	31.45	-14	3,335	-0.42%
2018/02/22	0	0.00	1	30.85	30.65	-1	3,147	-0.03%
2018/02/21	0	0.00	2	30.63	30.60	-2	3,131	-0.06%
2018/02/12	1	29.70	4	29.75	29.70	-3	3,099	-0.10%
2018/02/08	2	29.90	0	0.00	29.90	2	3,086	0.06%
2018/02/07	0	0.00	38	30.91	30.40	-38	3,048	-1.25%
2018/02/06	35	30.01	16	29.69	29.65	19	2,875	0.66%
2018/02/05	9	29.74	13	30.43	30.85	-4	2,706	-0.15%
2018/02/02	11	31.25	24	30.83	30.75	-13	2,687	-0.48%
2018/02/01	3	30.23	5	30.40	30.45	-2	2,709	-0.07%
2018/01/31	41	29.81	6	30.43	31.00	35	2,708	1.29%
2018/01/30	1	29.80	6	29.84	29.60	-5	2,567	-0.19%
2018/01/29	8	30.42	0	0.00	30.40	8	2,545	0.31%
2018/01/26	3	30.17	6	30.17	30.40	-3	2,522	-0.12%
2018/01/25	1	30.10	11	30.18	29.90	-10	2,572	-0.39%
2018/01/23	2	29.80	3	29.80	29.75	-1	2,470	-0.04%
2018/01/22	0	0.00	3	29.52	29.55	-3	2,418	-0.12%
2018/01/19	0	0.00	1	28.95	29.00	-1	2,351	-0.04%
2018/01/17	0	0.00	1	28.45	28.40	-1	2,387	-0.04%
2018/01/16	0	0.00	1	28.30	28.50	-1	2,388	-0.04%
2018/01/15	1	28.50	0	0.00	28.40	1	2,398	0.04%
2018/01/12	1	29.05	0	0.00	29.10	1	2,402	0.04%
2018/01/11	1	29.05	1	29.00	28.90	0	2,414	0.00%
2018/01/10	2	29.05	0	0.00	28.90	2	2,392	0.08%
2018/01/09	21	29.80	20	29.13	29.35	1	2,372	0.04%
2018/01/08	1	29.75	14	29.52	29.65	-13	2,358	-0.55%
2018/01/05	0	0.00	1	29.00	29.05	-1	2,311	-0.04%
2018/01/04	12	28.79	0	0.00	28.70	12	2,287	0.52%
2018/01/03	6	29.03	16	29.44	28.95	-10	2,282	-0.44%
2018/01/02	0	0.00	23	28.50	28.70	-23	2,234	-1.03%