正文 (4906)-元富-同大券商分點個股進出

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

正文

(4906)

可現股當沖

股價
35.40
漲跌
▲0.20
漲幅
+0.57%
成交量
17,070張
產業
上市通信網路類股
595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

正文 (4906)籌碼相關－元富-同大券商分點個股進出

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

元富-同大券商分點個股進出
元富-同大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
2024/05/22	11	35.66	9	35.54	35.40	2	6,864	0.03%
2024/05/21	9	35.11	11	35.17	35.20	-2	6,687	-0.03%
2024/05/20	3	35.42	3	35.31	35.50	0	6,642	0.00%
2024/05/16	0	34.00	5	34.00	34.15	-5	6,340	-0.08%
2024/05/10	7	33.23	6	33.40	33.40	1	6,626	0.02%
2024/05/09	5	33.60	5	33.30	33.30	0	6,780	0.00%
2024/05/08	1	33.75	8.2	33.72	33.75	-7.2	6,787	-0.11%
2024/05/07	7.1	33.52	6	33.18	33.15	1.1	6,815	0.02%
2024/05/06	2	33.50	2	33.55	33.55	0	6,878	0.00%
2024/05/03	2.1	33.21	0	0.00	33.30	2.1	6,909	0.03%
2024/04/30	0	0.00	2	33.35	33.25	-2	7,018	-0.03%
2024/04/29	1	33.20	8	33.15	33.25	-7	7,071	-0.10%
2024/04/26	8	32.69	0	0.00	32.80	8	7,230	0.11%
2024/04/25	1	32.65	0	0.00	32.50	1	7,275	0.01%
2024/04/22	0.1	32.28	2	32.30	32.25	-1.9	7,631	-0.02%
2024/04/19	5	32.95	6	32.20	32.20	-1	7,766	-0.01%
2024/04/18	0.2	32.85	1	32.90	33.15	-0.8	7,725	-0.01%
2024/04/17	0	33.10	0	0.00	32.95	0	7,742	0.00%
2024/04/16	0	33.00	1	32.70	32.70	-1	7,740	-0.01%
2024/04/15	0	34.30	0	0.00	34.10	0	7,693	0.00%
2024/04/12	1	34.45	0	0.00	34.55	1	7,674	0.01%
2024/04/11	6	34.50	25	34.52	34.65	-19	7,676	-0.25%
2024/04/10	0.1	34.78	0	0.00	34.70	0.1	7,709	0.00%
2024/04/09	1	34.20	0	34.55	34.05	1	7,659	0.01%
2024/04/08	0	0.00	1	34.05	34.05	-1	7,608	-0.01%
2024/04/03	2.1	33.97	10	33.90	33.95	-7.9	7,608	-0.10%
2024/03/29	0.1	34.13	1	34.00	34.10	-0.9	7,575	-0.01%
2024/03/28	6.2	34.34	0	0.00	34.20	6.2	7,639	0.08%
2024/03/27	0.1	34.60	0	0.00	34.40	0.1	7,680	0.00%
2024/03/26	3.2	34.70	1	35.15	34.40	2.2	7,678	0.03%
2024/03/25	2	35.35	1	35.25	35.30	1	7,627	0.01%
2024/03/22	3	35.17	2	35.20	35.10	1	7,653	0.01%
2024/03/21	26.1	34.85	26	34.80	34.80	0.1	7,663	0.00%
2024/03/20	5	35.15	0	35.35	34.90	5	7,731	0.06%
2024/03/19	0	0.00	1	35.25	35.00	-1	7,974	-0.01%
2024/03/18	1	34.55	0	0.00	35.10	1	8,333	0.01%
2024/03/15	15.4	34.52	10	34.30	34.30	5.4	8,602	0.06%
2024/03/14	1.3	34.99	6	34.93	34.90	-4.7	8,679	-0.05%
2024/03/13	41.2	35.93	41	35.65	35.65	0.2	8,912	0.00%
2024/03/12	2	36.44	6	36.30	36.15	-4	8,880	-0.04%
2024/03/11	1	36.20	1	36.17	36.15	0	8,786	0.00%
2024/03/08	6	36.96	9	36.35	35.95	-3	8,713	-0.03%
2024/03/07	16.2	36.96	2	36.95	36.80	14.2	8,577	0.17%
2024/03/06	14	38.61	4	38.48	38.35	10	8,253	0.12%
2024/03/05	38	39.82	55	39.75	39.50	-17	7,969	-0.21%
2024/03/04	3	37.83	14.6	38.29	38.70	-11.6	6,493	-0.18%
2024/03/01	0.1	35.22	0	0.00	35.20	0.1	5,983	0.00%
2024/02/27	0.4	35.71	5	35.40	35.25	-4.6	5,974	-0.08%
2024/02/26	6	36.10	12	36.27	36.00	-6	5,965	-0.10%
2024/02/23	0	35.95	0	0.00	35.90	0	5,955	0.00%
2024/02/22	4	36.40	3.5	36.48	36.35	0.5	6,002	0.01%
2024/02/21	0	0.00	0.1	36.00	36.05	-0.1	5,965	0.00%
2024/02/19	1	35.85	0	0.00	35.95	1	5,940	0.02%
2024/02/16	1.1	35.60	0	0.00	35.65	1.1	5,922	0.02%
2024/02/15	11	34.88	15.1	35.40	35.70	-4.1	5,925	-0.07%
2024/02/05	1.2	35.17	2	35.15	35.10	-0.8	5,887	-0.01%
2024/02/02	22.2	36.47	2	36.35	36.00	20.2	5,862	0.35%
2024/02/01	0	0.00	4.1	36.25	36.20	-4.1	5,732	-0.07%
2024/01/31	0.1	35.44	15	35.60	35.60	-14.9	5,626	-0.26%
2024/01/30	0.1	35.46	0	0.00	35.75	0.1	5,649	0.00%
2024/01/29	4	35.75	0.1	35.41	35.80	3.9	5,636	0.07%
2024/01/26	10.1	35.25	0	0.00	35.00	10.1	5,682	0.18%
2024/01/25	0.1	35.48	10	35.55	35.60	-9.9	5,729	-0.17%
2024/01/24	9.4	35.87	1	35.80	35.80	8.4	5,703	0.15%
2024/01/23	6.1	35.87	0	0.00	35.90	6.1	5,671	0.11%
2024/01/22	21.1	35.85	13.1	35.76	35.85	8	5,625	0.14%
2024/01/19	7.1	35.11	1	35.30	34.80	6.1	5,467	0.11%
2024/01/18	21	35.20	0	0.00	35.20	21	5,445	0.39%
2024/01/17	0	0.00	2	35.48	35.35	-2	5,398	-0.04%
2024/01/16	0	36.00	18.2	35.84	36.00	-18.2	5,340	-0.34%
2024/01/15	3	34.97	7.3	34.47	35.00	-4.3	5,112	-0.08%
2024/01/11	10	33.50	2	33.73	33.75	8	5,018	0.16%
2024/01/09	0.1	33.20	1	33.60	33.25	-1	5,131	-0.02%
2024/01/08	2.1	33.92	2.1	33.76	33.75	0.1	5,171	0.00%
2024/01/05	2.2	33.68	0	0.00	33.65	2.2	5,213	0.04%
2024/01/04	1.2	33.93	28	33.84	33.85	-26.8	5,268	-0.51%
2024/01/03	0.1	34.40	101	34.15	34.15	-100.9	5,289	-1.91%	大賣/
2024/01/02	0	0.00	10	34.75	34.70	-10	5,278	-0.19%
2023/12/29	17	34.54	0	0.00	34.50	17	5,341	0.32%
2023/12/28	3	35.10	8	35.04	34.80	-5	5,364	-0.09%
2023/12/27	2.1	34.67	4	34.59	34.55	-1.9	5,396	-0.04%
2023/12/26	17	34.80	0.1	34.85	34.85	16.9	5,538	0.31%
2023/12/25	12	34.84	24.3	34.64	34.60	-12.3	5,548	-0.22%
2023/12/22	10	35.40	2.1	35.40	35.55	7.9	5,530	0.14%
2023/12/21	1	35.50	0	0.00	35.60	1	5,535	0.02%
2023/12/20	7.2	35.66	12	35.91	35.95	-4.8	5,661	-0.08%
2023/12/19	6	35.41	2	35.50	35.60	4	5,672	0.07%
2023/12/18	1	35.95	2	35.80	35.80	-1	5,740	-0.02%
2023/12/15	26	36.44	1	36.45	36.20	25	5,810	0.43%
2023/12/14	16	36.85	16	37.03	36.90	0	5,830	0.00%
2023/12/13	21.3	36.51	40	36.57	36.35	-18.7	5,593	-0.33%
2023/12/12	9	35.66	48	35.64	35.75	-39	5,399	-0.72%
2023/12/11	35	34.55	1	34.20	34.30	34	5,452	0.62%
2023/12/08	9.2	35.68	4	35.61	35.70	5.2	5,430	0.10%
2023/12/07	21	34.39	0	0.00	34.50	21	5,303	0.40%
2023/12/06	31	34.20	1	34.30	34.15	30	5,386	0.56%
2023/12/05	0	0.00	24	33.95	33.95	-24	5,485	-0.44%
2023/12/04	11	34.55	16	34.41	34.25	-5	5,826	-0.09%
2023/12/01	0	0.00	2	34.18	34.10	-2	6,234	-0.03%
2023/11/30	1	34.15	0	0.00	34.05	1	6,330	0.02%
2023/11/29	10	34.20	9.2	34.21	34.20	0.8	6,567	0.01%
2023/11/28	0	0.00	15	33.96	34.40	-15	6,905	-0.22%
2023/11/27	0.1	34.20	1	34.00	33.55	-0.9	7,100	-0.01%
2023/11/24	20	34.25	31	34.15	34.10	-11	7,301	-0.15%
2023/11/22	10	34.30	17	34.66	34.65	-7	8,732	-0.08%
2023/11/21	20	34.93	2	34.95	34.60	18	9,605	0.19%
2023/11/20	30	34.05	0	0.00	34.30	30	9,947	0.30%
2023/11/17	20	33.45	0	0.00	33.45	20	10,412	0.19%
2023/11/16	0	0.00	0.1	33.25	33.40	-0.1	10,727	0.00%
2023/11/15	20	33.40	10	33.20	33.10	10	11,172	0.09%
2023/11/14	125	33.15	1	32.90	33.15	124	11,272	1.10%	大買/鉅額交易
2023/11/13	2.1	32.84	1	32.80	32.75	1.1	11,342	0.01%
2023/11/10	0	0.00	2	32.75	32.70	-2	11,360	-0.02%
2023/11/09	14	33.01	2	33.20	32.90	12	11,392	0.11%
2023/11/08	0	33.50	0	0.00	33.30	0	11,367	0.00%
2023/11/07	1	33.45	0	0.00	33.45	1	11,416	0.01%
2023/11/06	11.1	33.94	8	33.90	33.90	3.1	11,542	0.03%
2023/11/03	11	34.36	2	34.43	34.25	9	11,956	0.08%
2023/11/02	0	0.00	0	34.00	33.85	0	11,934	0.00%
2023/11/01	0	0.00	1	32.65	32.60	-1	12,043	-0.01%
2023/10/31	2	33.45	15	33.71	32.60	-13	12,232	-0.11%
2023/10/30	12	33.32	0	0.00	33.30	12	12,328	0.10%
2023/10/27	8	33.25	8	33.45	33.15	0	12,454	0.00%
2023/10/26	0.1	33.21	0	0.00	33.05	0.1	12,636	0.00%
2023/10/25	1	34.05	4	34.04	33.70	-3	12,669	-0.02%
2023/10/24	0	0.00	1	33.50	34.00	-1	12,726	-0.01%
2023/10/23	2	33.43	1	33.30	33.25	1	12,772	0.01%
2023/10/19	3	33.55	1	33.65	33.65	2	12,976	0.02%
2023/10/18	2	33.30	0	0.00	33.45	2	13,018	0.02%
2023/10/16	0.2	34.48	4	34.79	34.60	-3.8	13,098	-0.03%
2023/10/13	6	35.58	0	0.00	35.35	6	13,160	0.05%
2023/10/12	13	35.65	0	0.00	35.90	13	13,254	0.10%
2023/10/11	4.1	36.24	23	36.05	36.00	-18.9	13,271	-0.14%
2023/10/06	2	36.70	1	37.15	36.70	1	13,344	0.01%
2023/10/05	0	0.00	2	37.48	37.00	-2	13,382	-0.02%
2023/10/04	2	36.60	51	36.40	36.60	-49	13,391	-0.37%
2023/10/03	51	37.16	24	38.00	37.15	27	13,538	0.20%
2023/10/02	5	37.51	9	37.66	37.85	-4	13,683	-0.03%
2023/09/28	2	36.65	0	0.00	36.45	2	13,866	0.01%
2023/09/27	3.1	36.65	1	36.50	36.70	2.1	14,035	0.01%
2023/09/26	7	37.79	8	37.34	37.25	-1	14,314	-0.01%
2023/09/25	5	36.97	3	37.25	37.60	2	14,810	0.01%
2023/09/22	1	35.80	1	36.15	36.05	0	15,164	0.00%
2023/09/21	2.2	36.05	0	0.00	35.65	2.2	15,371	0.01%
2023/09/20	8	36.90	1	37.35	36.60	7	15,626	0.04%
2023/09/19	4	37.55	1	37.55	37.35	3	15,530	0.02%
2023/09/18	5	37.17	8	37.28	37.10	-3	15,394	-0.02%
2023/09/15	12.2	37.63	22	37.51	37.05	-9.8	15,333	-0.06%
2023/09/14	4	38.11	7	38.12	38.05	-3	15,132	-0.02%
2023/09/13	0	0.00	8	37.61	37.70	-8	14,807	-0.05%
2023/09/12	1	37.45	29	37.31	37.45	-28	14,717	-0.19%
2023/09/11	13	36.37	0	0.00	36.25	13	14,568	0.09%
2023/09/07	15	36.94	4	37.96	37.05	11	14,692	0.08%
2023/09/06	19	37.63	29	37.86	37.95	-10	14,398	-0.07%
2023/09/05	5	36.68	1	36.50	36.50	4	13,995	0.03%
2023/09/04	2	36.08	9.1	35.89	36.20	-7.1	13,935	-0.05%
2023/09/01	13	37.70	4	37.41	37.05	9	13,756	0.07%
2023/08/31	4	36.86	4	37.10	37.30	0	13,628	0.00%
2023/08/30	3	36.67	7	36.75	36.95	-4	13,760	-0.03%
2023/08/29	8	36.06	2	36.15	36.25	6	13,590	0.04%
2023/08/28	52	37.94	21	38.08	35.90	31	13,326	0.23%
2023/08/25	34	37.31	61.1	37.75	37.50	-27.1	12,166	-0.22%
2023/08/24	26	36.02	14	35.48	35.40	12	11,315	0.11%
2023/08/23	12	35.20	19	35.28	35.55	-7	10,998	-0.06%
2023/08/22	22	34.69	0	0.00	34.30	22	10,496	0.21%
2023/08/21	17	34.39	29	34.53	34.50	-12	10,182	-0.12%
2023/08/18	8	33.36	7	33.72	32.95	1	9,725	0.01%
2023/08/17	1	33.40	2	33.45	33.65	-1	9,639	-0.01%
2023/08/16	1	33.00	1	32.65	33.05	0	9,566	0.00%
2023/08/15	0	0.00	2	33.15	33.25	-2	9,564	-0.02%
2023/08/14	1	32.70	8	32.83	32.65	-7	9,629	-0.07%
2023/08/11	9.2	33.09	2	33.25	32.65	7.2	9,575	0.07%
2023/08/10	5	33.49	6	33.33	33.35	-1	9,491	-0.01%
2023/08/09	19	34.23	30	34.49	33.55	-11	9,344	-0.12%
2023/08/08	1	33.10	1	33.10	33.15	0	8,915	0.00%
2023/08/07	3	33.12	1	33.05	33.45	2	8,858	0.02%
2023/08/04	4	32.36	3	32.90	32.90	1	8,737	0.01%
2023/08/02	1	32.30	0	0.00	31.40	1	8,557	0.01%
2023/08/01	2	31.80	1	32.00	32.05	1	8,426	0.01%
2023/07/31	7	32.64	0	0.00	32.10	7	8,343	0.08%
2023/07/28	3	31.45	2	31.50	31.50	1	8,268	0.01%
2023/07/27	1	32.00	4	31.89	31.80	-3	8,260	-0.04%
2023/07/25	3	32.20	0	0.00	31.90	3	8,170	0.04%
2023/07/24	1	31.15	0.1	31.75	31.55	0.9	8,024	0.01%
2023/07/21	0	31.46	2	31.33	31.40	-2	7,964	-0.02%
2023/07/20	0	0.00	3	32.15	32.05	-3	7,937	-0.04%
2023/07/19	4.4	32.09	0	0.00	31.60	4.4	7,881	0.06%
2023/07/18	6.1	32.42	1	32.90	32.25	5.1	7,838	0.06%
2023/07/17	3	33.43	11.2	33.37	33.35	-8.2	7,735	-0.11%
2023/07/13	0	0.00	34	32.75	32.55	-34	7,621	-0.45%
2023/07/12	0	0.00	42	32.32	32.10	-42	7,580	-0.55%
2023/07/11	2.1	32.55	3	32.33	32.40	-0.9	7,560	-0.01%
2023/07/10	1.1	32.70	4	32.69	32.80	-3	7,535	-0.04%
2023/07/07	2.1	34.23	3	33.68	33.55	-1	7,398	-0.01%
2023/07/06	22	34.25	25.2	33.80	33.65	-3.2	7,318	-0.04%
2023/07/05	7	33.40	2.1	33.41	33.15	4.9	6,999	0.07%
2023/07/04	16.3	33.31	5	33.19	33.40	11.3	6,832	0.17%
2023/07/03	76	33.76	55.3	34.00	34.45	20.7	6,528	0.32%
2023/06/30	55.1	33.14	24	33.04	33.05	31.1	5,960	0.52%
2023/06/29	7	31.62	39	31.48	31.50	-32	5,502	-0.58%
2023/06/28	47	31.79	16.1	31.49	31.25	30.9	5,288	0.58%
2023/06/27	0	0.00	2	30.20	29.80	-2	4,964	-0.04%
2023/06/26	1	30.00	0	0.00	30.05	1	5,017	0.02%
2023/06/21	1	30.40	8	30.21	30.25	-7	5,082	-0.14%
2023/06/20	0	0.00	4	30.16	30.15	-4	5,100	-0.08%
2023/06/19	2.4	30.47	2	30.05	30.05	0.4	5,111	0.01%
2023/06/16	2.2	30.65	1	30.50	30.50	1.2	5,096	0.02%
2023/06/15	14.1	30.97	0	0.00	30.90	14.1	5,072	0.28%
2023/06/14	73	31.27	10.1	30.80	31.40	62.9	4,996	1.26%
2023/06/13	11.1	31.45	6	31.53	31.50	5.1	4,718	0.11%
2023/06/12	2	31.45	2	31.50	31.30	0	4,671	0.00%
2023/06/09	18	31.54	11	31.66	31.80	7	4,657	0.15%
2023/06/08	8.2	31.57	0	0.00	31.15	8.2	4,632	0.18%
2023/06/07	1	31.60	1	31.75	31.65	0	4,632	0.00%
2023/06/06	21.3	32.33	7	32.64	32.00	14.3	4,564	0.31%
2023/06/05	3	32.63	18	33.12	33.45	-15	4,354	-0.34%
2023/06/02	6	31.13	17	31.51	31.55	-11	4,016	-0.27%
2023/06/01	3	31.55	0	0.00	31.60	3	3,984	0.08%
2023/05/31	4	31.65	1	31.55	31.40	3	3,966	0.08%
2023/05/30	14	31.11	2	31.10	31.15	12	3,928	0.31%
2023/05/29	18	31.38	3	31.15	31.40	15	3,868	0.39%
2023/05/25	0	0.00	1	30.55	30.50	-1	3,701	-0.03%
2023/05/23	2	30.50	2	30.75	30.65	0	3,670	0.00%
2023/05/22	1	30.55	3	30.23	30.50	-2	3,637	-0.05%
2023/05/19	2	29.98	0	0.00	30.05	2	3,618	0.06%
2023/05/18	3	30.30	2	30.30	30.40	1	3,581	0.03%
2023/05/16	1	29.55	0.1	29.75	29.70	0.9	3,412	0.03%
2023/05/12	2	29.60	0	0.00	30.15	2	3,387	0.06%
2023/05/11	0	0.00	0.7	30.15	29.70	-0.7	3,364	-0.02%
2023/05/08	3	29.53	0	0.00	29.50	3	3,230	0.09%
2023/05/04	1	29.55	0	0.00	29.65	1	3,183	0.03%
2023/04/25	0	31.00	0	0.00	30.80	0	2,993	0.00%
2023/04/24	0	0.00	3	31.40	31.50	-3	2,948	-0.10%
2023/04/20	1	32.00	5	31.90	32.10	-4	2,812	-0.14%
2023/04/18	0	0.00	2	32.30	32.25	-2	2,692	-0.07%
2023/04/17	0	0.00	0.1	32.00	32.35	-0.1	2,630	0.00%
2023/04/14	1	31.65	0	0.00	31.65	1	2,536	0.04%
2023/04/13	0	0.00	3	31.70	31.60	-3	2,479	-0.12%
2023/04/12	1	31.55	0	0.00	31.80	1	2,441	0.04%
2023/04/11	2	31.90	3	31.40	31.35	-1	2,377	-0.04%
2023/04/07	0	0.00	1	31.50	31.30	-1	2,166	-0.05%
2023/03/29	0	0.00	6	30.54	30.50	-6	1,954	-0.31%
2023/03/28	13	30.29	0	0.00	30.25	13	1,916	0.68%
2023/03/27	0	0.00	6	30.47	30.20	-6	1,860	-0.32%
2023/03/24	0	29.95	23	29.71	29.85	-23	1,797	-1.28%
2023/03/23	0	0.00	32	29.43	29.45	-32	1,721	-1.86%
2023/03/22	0	0.00	13	29.33	29.30	-13	1,695	-0.77%
2023/03/21	1	29.10	16	29.18	29.25	-15	1,674	-0.90%
2023/03/20	6	28.90	1	29.15	29.15	5	1,639	0.30%
2023/03/17	0	0.00	1	28.50	28.40	-1	1,656	-0.06%
2023/03/16	1	28.20	0	0.00	28.00	1	1,636	0.06%
2023/03/15	20	28.95	8	29.10	28.65	12	1,612	0.74%
2023/03/14	2	28.65	3	28.68	28.75	-1	1,571	-0.06%
2023/03/13	6	28.10	0	0.00	28.25	6	1,521	0.39%
2023/03/10	19.1	28.44	1	28.60	28.50	18.1	1,517	1.19%
2023/03/09	1	28.30	0	0.00	28.25	1	1,486	0.07%
2023/03/08	0	0.00	1	28.45	28.65	-1	1,476	-0.07%
2023/03/07	5	28.45	0	0.00	28.45	5	1,491	0.34%
2023/03/06	0	0.00	23	28.39	28.35	-23	1,459	-1.58%
2023/03/02	0	0.00	10	28.00	28.05	-10	1,457	-0.69%
2023/02/23	2	27.80	3	27.85	27.80	-1	1,601	-0.06%
2023/02/17	0	0.00	10	27.75	28.05	-10	1,656	-0.60%
2023/02/16	0	0.00	30	27.80	27.75	-30	1,677	-1.79%
2023/02/14	1	27.70	0	0.00	27.70	1	1,789	0.06%
2023/02/10	1	27.65	0	0.00	27.55	1	1,908	0.05%
2023/02/09	0	0.00	13	27.93	27.90	-13	1,904	-0.68%
2023/02/06	0	0.00	1	28.15	28.10	-1	1,897	-0.05%
2023/02/02	14	28.05	0	0.00	28.10	14	1,875	0.75%
2023/02/01	2	28.03	0	0.00	27.95	2	1,856	0.11%
2023/01/13	0.2	26.90	0	0.00	26.85	0.2	1,860	0.01%
2023/01/12	0	0.00	10	27.50	27.45	-10	1,865	-0.54%
2023/01/11	2	27.70	29	27.55	27.60	-27	1,877	-1.44%
2023/01/06	0	0.00	6	27.87	27.85	-6	1,930	-0.31%
2023/01/05	3	28.23	0.2	28.10	27.90	2.8	1,978	0.14%
2022/12/30	5	27.45	5	27.45	27.40	0	2,049	0.00%
2022/12/22	0	0.00	10	27.30	27.30	-10	2,303	-0.43%
2022/12/20	13	27.43	0	0.00	26.75	13	2,501	0.52%
2022/12/16	3	27.72	0	0.00	27.55	3	2,883	0.10%
2022/12/12	5	28.40	0	0.00	28.35	5	3,893	0.13%
2022/12/09	2	28.75	8	28.88	28.60	-6	3,901	-0.15%
2022/12/08	0	0.00	10	28.20	28.30	-10	3,854	-0.26%
2022/12/06	4	28.35	6	28.40	28.15	-2	3,943	-0.05%
2022/12/05	4	28.85	0	0.00	28.65	4	3,999	0.10%
2022/12/02	1	28.75	12	28.75	28.75	-11	4,012	-0.27%
2022/11/24	1	28.50	0	0.00	28.40	1	4,640	0.02%
2022/11/23	2	28.63	3	28.62	28.60	-1	4,647	-0.02%
2022/11/22	18	28.63	1	28.65	28.75	17	4,647	0.37%
2022/11/21	30	28.30	0	0.00	28.15	30	4,669	0.64%
2022/11/18	0	0.00	1	28.30	28.00	-1	4,728	-0.02%
2022/11/17	0	0.00	2	28.15	28.15	-2	4,766	-0.04%
2022/11/16	1	27.85	0	0.00	27.70	1	4,845	0.02%
2022/11/15	0	0.00	1	28.10	27.95	-1	4,927	-0.02%
2022/11/14	2	27.93	2	28.05	28.15	0	5,099	0.00%
2022/11/11	42	27.97	1	27.80	27.75	41	5,232	0.78%
2022/11/10	6	28.18	4	28.20	27.80	2	5,229	0.04%
2022/11/09	17	27.91	0	0.00	27.85	17	5,185	0.33%
2022/11/08	1	27.70	1	27.50	27.60	0	5,145	0.00%
2022/11/04	6.2	26.65	0	0.00	26.70	6.2	5,118	0.12%
2022/11/01	0	0.00	9	26.40	26.40	-9	5,223	-0.17%
2022/10/26	0	0.00	1	25.90	25.65	-1	5,352	-0.02%
2022/10/20	0	0.00	36	26.75	27.65	-36	5,439	-0.66%
2022/10/19	1	27.35	1	27.80	27.20	0	5,450	0.00%
2022/10/17	0	0.00	1	27.00	27.15	-1	5,502	-0.02%
2022/10/14	0	0.00	4	27.50	27.65	-4	5,498	-0.07%
2022/10/12	0	0.00	45	27.88	27.85	-45	5,529	-0.81%
2022/10/11	0	0.00	20	27.85	27.85	-20	5,552	-0.36%
2022/10/05	11	28.22	2	28.23	28.10	9	5,670	0.16%
2022/10/04	1	27.75	0	0.00	27.95	1	5,623	0.02%
2022/10/03	0	0.00	1	27.00	27.10	-1	5,647	-0.02%
2022/09/28	6.1	26.67	8	26.35	26.05	-1.9	5,836	-0.03%
2022/09/27	18	26.96	8	26.80	27.60	10	5,759	0.17%
2022/09/26	12.1	28.10	12	28.54	27.50	0.1	5,709	0.00%
2022/09/23	13.2	29.56	11	29.43	29.30	2.2	5,662	0.04%
2022/09/22	45	31.87	45	31.73	30.40	0	5,462	0.00%
2022/09/20	0	0.00	5	30.15	30.00	-5	4,514	-0.11%
2022/09/19	1	30.05	8	30.11	30.10	-7	4,559	-0.15%
2022/09/15	0	0.00	2	30.85	30.85	-2	4,632	-0.04%
2022/09/13	13.1	31.34	2	31.55	31.10	11.1	4,764	0.23%
2022/09/12	11	32.17	0	0.00	31.95	11	4,767	0.23%
2022/09/08	0	0.00	1	31.80	31.90	-1	4,791	-0.02%
2022/09/07	2	31.15	6	31.60	31.65	-4	4,920	-0.08%
2022/09/06	0	0.00	21	31.41	31.55	-21	5,563	-0.38%
2022/09/05	5	32.74	7	32.78	32.25	-2	5,576	-0.04%
2022/09/02	22	32.06	2	31.95	31.95	20	5,255	0.38%
2022/09/01	0	0.00	10	31.88	31.85	-10	5,214	-0.19%
2022/08/30	0	0.00	4.5	31.47	31.45	-4.5	5,187	-0.09%
2022/08/29	0	0.00	2	31.30	31.30	-2	5,267	-0.04%
2022/08/26	5	31.81	11	31.70	31.70	-6	5,373	-0.11%
2022/08/25	1	31.40	1	31.55	31.55	0	5,370	0.00%
2022/08/24	14	31.20	12	31.15	31.10	2	5,343	0.04%
2022/08/23	0	0.00	9	31.15	31.50	-9	5,328	-0.17%
2022/08/22	14	31.13	12	31.10	31.10	2	5,227	0.04%
2022/08/19	7	31.10	12	31.09	31.10	-5	5,150	-0.10%
2022/08/18	30	30.13	9	30.21	30.25	21	4,994	0.42%
2022/08/17	1	29.65	3	29.75	29.60	-2	4,855	-0.04%
2022/08/16	0	0.00	5	29.35	29.35	-5	4,857	-0.10%
2022/08/15	10	29.15	0	0.00	29.20	10	4,859	0.21%
2022/08/12	2	29.10	0	0.00	29.15	2	4,912	0.04%
2022/08/11	10	29.17	0	0.00	29.10	10	4,919	0.20%
2022/08/08	4	28.90	0	0.00	28.90	4	4,904	0.08%
2022/08/05	30	29.38	0	0.00	29.15	30	4,875	0.62%
2022/08/04	11	29.43	0	0.00	29.50	11	4,845	0.23%
2022/08/02	0.3	29.65	0	0.00	29.65	0.3	4,845	0.01%
2022/07/29	0	0.00	1	30.25	30.25	-1	4,926	-0.02%
2022/07/28	21	30.73	11	30.45	30.35	10	4,922	0.20%
2022/07/27	41	30.44	3	30.30	30.70	38	4,935	0.77%
2022/07/26	0	0.00	10	30.05	30.10	-10	4,931	-0.20%
2022/07/25	4	30.48	3	30.32	30.30	1	4,995	0.02%
2022/07/21	10	30.25	2	30.20	30.30	8	5,032	0.16%
2022/07/18	1	30.10	1	30.15	30.05	0	5,147	0.00%
2022/07/15	0	0.00	2	30.25	30.35	-2	5,455	-0.04%
2022/07/14	1	29.40	0	0.00	30.15	1	5,444	0.02%
2022/07/13	1	29.55	0	0.00	29.25	1	5,385	0.02%
2022/07/12	0	0.00	15	29.03	29.00	-15	5,397	-0.28%
2022/07/08	45	28.87	38	29.34	29.30	7	5,411	0.13%
2022/07/06	0	0.00	1	26.60	26.30	-1	5,281	-0.02%
2022/07/05	1	26.95	0	0.00	26.85	1	5,355	0.02%
2022/07/04	0	0.00	18	25.94	26.10	-18	5,427	-0.33%
2022/07/01	10	28.45	0	0.00	27.10	10	5,576	0.18%
2022/06/30	5	29.55	0	0.00	29.00	5	5,657	0.09%
2022/06/27	2	30.85	4	30.86	30.95	-2	5,961	-0.03%
2022/06/24	1	31.00	0	0.00	30.60	1	6,030	0.02%
2022/06/23	1	31.20	0	0.00	30.65	1	6,109	0.02%
2022/06/22	1	30.80	0	0.00	30.80	1	6,324	0.02%
2022/06/21	1	29.80	1	30.70	30.65	0	6,295	0.00%
2022/06/20	2	29.60	19	29.39	29.25	-17	6,334	-0.27%
2022/06/17	1	30.05	0	0.00	30.25	1	6,421	0.02%
2022/06/16	1	31.15	2	31.33	30.55	-1	6,429	-0.02%
2022/06/15	20	32.20	28	31.88	31.10	-8	6,541	-0.12%
2022/06/14	4	31.23	1	31.45	31.50	3	5,909	0.05%
2022/06/13	0	0.00	9	31.10	31.00	-9	5,796	-0.16%
2022/06/10	1	31.00	5	31.05	31.35	-4	5,799	-0.07%
2022/06/09	0	0.00	20	31.15	31.30	-20	5,766	-0.35%
2022/06/08	0	0.00	3	31.13	31.10	-3	5,761	-0.05%
2022/06/07	3	31.32	0	0.00	31.20	3	5,757	0.05%
2022/06/06	0	0.00	6	30.93	31.05	-6	5,689	-0.11%
2022/06/01	3	29.73	0	0.00	29.85	3	5,665	0.05%
2022/05/31	0	0.00	2	29.20	29.15	-2	5,750	-0.03%
2022/05/27	0	0.00	25	28.40	28.45	-25	5,857	-0.43%
2022/05/26	1	28.20	18	28.50	28.30	-17	5,932	-0.29%
2022/05/24	4	29.39	3	29.00	28.95	1	6,142	0.02%
2022/05/20	4	29.75	1	29.80	29.45	3	6,452	0.05%
2022/05/18	0	0.00	2	29.00	29.00	-2	7,061	-0.03%
2022/05/17	0	0.00	1	29.30	29.35	-1	7,331	-0.01%
2022/05/13	0	0.00	9	29.20	29.35	-9	7,442	-0.12%
2022/05/12	0	0.00	27	28.63	28.15	-27	7,495	-0.36%
2022/05/10	2	28.60	10	27.75	28.85	-8	7,890	-0.10%
2022/05/09	0	0.00	1	28.35	28.20	-1	8,037	-0.01%
2022/05/06	5	29.31	15	29.38	29.45	-10	8,404	-0.12%
2022/05/05	0	0.00	11	29.95	29.80	-11	8,969	-0.12%
2022/05/04	3	29.77	0	0.00	29.75	3	9,179	0.03%
2022/05/03	2	29.93	0	0.00	29.80	2	9,301	0.02%
2022/04/29	5	31.10	9	30.60	30.55	-4	9,289	-0.04%
2022/04/28	0	0.00	1	30.45	30.65	-1	9,246	-0.01%
2022/04/27	0	0.00	10	30.15	30.20	-10	9,288	-0.11%
2022/04/26	5	30.10	1	30.30	30.10	4	9,351	0.04%
2022/04/25	13	30.10	25	30.25	30.05	-12	9,469	-0.13%
2022/04/22	1	31.40	6	31.53	31.55	-5	9,499	-0.05%
2022/04/21	39	31.90	11	31.55	31.85	28	9,446	0.30%
2022/04/14	0	0.00	2	30.40	30.35	-2	9,132	-0.02%
2022/04/12	1	30.90	0	0.00	30.95	1	9,159	0.01%
2022/04/11	5	31.55	3	31.52	31.60	2	9,186	0.02%
2022/04/07	3	33.03	10	32.61	32.40	-7	9,523	-0.07%
2022/04/06	10	33.59	8.1	33.69	33.75	1.9	9,491	0.02%
2022/04/01	8	33.19	18	33.34	33.30	-10	9,924	-0.10%
2022/03/31	4	32.98	6.6	33.04	33.00	-2.6	10,327	-0.03%
2022/03/30	0	0.00	27	32.65	32.60	-27	10,185	-0.27%
2022/03/29	0	0.00	3	32.32	32.60	-3	10,126	-0.03%
2022/03/28	0	32.22	11	32.10	32.45	-11	10,036	-0.11%
2022/03/25	5	32.55	7	32.52	32.20	-2	9,981	-0.02%
2022/03/24	0	0.00	21	31.98	31.85	-21	9,841	-0.21%
2022/03/23	29	31.90	34	31.68	31.90	-5	9,949	-0.05%
2022/03/22	10	31.90	2	31.43	32.00	8	10,247	0.08%
2022/03/21	0	0.00	7	31.04	31.20	-7	10,407	-0.07%
2022/03/18	7	30.84	2	30.68	30.85	5	10,359	0.05%
2022/03/17	1	29.35	10	29.85	29.80	-9	10,138	-0.09%
2022/03/16	2.1	28.85	0	0.00	28.95	2.1	10,389	0.02%
2022/03/11	0.1	29.53	1	29.40	29.45	-0.9	10,706	-0.01%
2022/03/10	8.1	29.88	0	0.00	29.90	8.1	10,718	0.08%
2022/03/09	3	29.37	0	0.00	29.50	3	10,676	0.03%
2022/03/08	20.1	29.12	1	30.00	29.05	19.1	10,664	0.18%
2022/03/07	15.1	30.20	2	29.90	30.00	13.1	10,564	0.12%
2022/03/04	25	31.66	21	32.30	31.50	4	10,458	0.04%
2022/03/02	0	0.00	3	31.60	31.80	-3	10,324	-0.03%
2022/03/01	0	0.00	2	32.05	32.25	-2	10,259	-0.02%
2022/02/25	8	31.97	0	0.00	31.95	8	10,188	0.08%
2022/02/24	0	31.55	21	31.72	31.55	-21	10,140	-0.21%
2022/02/23	3	32.20	0	0.00	32.20	3	10,039	0.03%
2022/02/22	5	32.13	6	32.30	31.85	-1	10,012	-0.01%
2022/02/21	13	32.78	10	32.54	33.00	3	9,946	0.03%
2022/02/18	15	32.82	47.2	32.87	33.10	-32.2	10,211	-0.31%
2022/02/17	8.1	32.38	0.5	32.20	31.95	7.6	10,036	0.08%
2022/02/16	3	31.20	2.5	31.22	31.30	0.5	9,751	0.01%
2022/02/15	0	0.00	51	31.00	30.95	-51	9,720	-0.52%
2022/02/14	2	30.93	0	0.00	30.95	2	9,705	0.02%
2022/02/11	1	31.20	3	31.15	31.15	-2	9,663	-0.02%
2022/02/10	24.6	31.32	8	31.32	31.15	16.6	9,600	0.17%
2022/02/09	1	32.60	16	32.54	32.65	-15	9,261	-0.16%
2022/02/08	25	32.76	3	32.65	32.60	22	9,108	0.24%
2022/02/07	10	32.53	32	32.39	32.60	-22	8,730	-0.25%
2022/01/26	1	31.20	32.5	31.15	31.00	-31.5	8,149	-0.39%
2022/01/25	15.3	30.66	14	30.53	30.10	1.3	7,974	0.02%
2022/01/24	2	29.65	3	29.63	30.45	-1	7,858	-0.01%
2022/01/21	1	30.65	16	30.52	30.45	-15	7,872	-0.19%
2022/01/20	4.1	30.60	3	30.73	30.80	1.1	7,963	0.01%
2022/01/19	2	30.45	12.1	30.50	30.55	-10.1	8,241	-0.12%
2022/01/18	2.2	30.23	1	30.15	29.95	1.2	8,136	0.01%
2022/01/14	1.2	28.81	0	0.00	28.80	1.2	7,850	0.01%
2022/01/12	1	29.30	0	0.00	29.40	1	7,811	0.01%
2022/01/11	1.3	30.03	11	30.20	29.95	-9.7	7,749	-0.13%
2022/01/07	0.2	30.65	8	30.72	30.55	-7.8	7,667	-0.10%
2022/01/06	0.1	30.87	21	30.91	31.40	-20.9	7,594	-0.27%
2022/01/05	1.2	31.83	11	31.45	31.40	-9.8	7,529	-0.13%
2022/01/04	0.1	31.67	7	31.76	31.65	-6.9	7,477	-0.09%
2022/01/03	1	32.65	3.1	32.58	32.10	-2.1	7,389	-0.03%
2021/12/30	4	32.30	5.1	32.33	32.30	-1.1	7,195	-0.02%
2021/12/29	7.1	31.60	4	31.66	31.85	3.1	6,836	0.04%
2021/12/28	31	32.11	21	31.82	31.20	10	6,683	0.15%
2021/12/27	4	31.59	23	31.31	31.50	-19	6,090	-0.31%
2021/12/24	1	29.90	0	0.00	29.90	1	5,566	0.02%
2021/12/23	0	0.00	22	29.77	29.75	-22	5,555	-0.40%
2021/12/22	2	29.73	1	29.65	29.65	1	5,532	0.02%
2021/12/21	11	29.72	2	29.75	29.75	9	5,510	0.16%
2021/12/20	8	30.45	8	30.29	30.10	0	5,459	0.00%
2021/12/17	26	30.11	11	30.13	29.95	15	5,372	0.28%
2021/12/16	3	30.37	24	30.58	30.60	-21	5,231	-0.40%
2021/12/15	13	29.79	4	29.98	30.30	9	4,845	0.19%
2021/12/14	2.4	28.54	0	0.00	28.50	2.4	4,519	0.05%
2021/12/13	12	28.78	1	29.05	28.70	11	4,463	0.25%
2021/12/10	23.5	29.57	12	29.40	29.20	11.5	4,412	0.26%
2021/12/09	13	28.96	14	29.17	29.50	-1	4,100	-0.02%
2021/12/08	11	28.47	1	28.50	28.50	10	3,915	0.26%
2021/12/07	4	28.80	5.3	28.76	28.70	-1.3	3,874	-0.03%
2021/12/02	0	0.00	1	27.55	27.25	-1	3,734	-0.03%
2021/11/30	0.2	27.51	0	0.00	27.25	0.2	3,715	0.01%
2021/11/29	12	26.58	11	27.10	27.05	1	3,714	0.03%
2021/11/26	0.1	27.25	25	27.14	27.10	-24.9	3,692	-0.67%
2021/11/24	0	0.00	1	27.70	27.85	-1	3,661	-0.03%
2021/11/23	61	27.92	1	27.55	27.65	60	3,677	1.63%
2021/11/22	1	28.50	1	28.35	28.25	0	3,665	0.00%
2021/11/19	50	28.41	3	28.30	28.20	47	3,632	1.29%
2021/11/18	4	29.23	5	29.23	28.85	-1	3,548	-0.03%
2021/11/17	7	29.51	13.1	29.67	30.00	-6.1	3,389	-0.18%
2021/11/16	6	29.06	21	29.01	29.00	-15	2,923	-0.51%
2021/11/15	2	28.00	1	27.80	28.05	1	2,646	0.04%
2021/11/12	3	28.25	1	28.15	28.05	2	2,645	0.08%
2021/11/11	1	28.20	4	28.15	27.95	-3	2,625	-0.11%
2021/11/10	1	28.20	0	0.00	27.90	1	2,619	0.04%
2021/11/09	0.1	27.80	4	27.68	27.75	-3.9	2,609	-0.15%
2021/11/08	1	28.05	0	0.00	27.80	1	2,615	0.04%
2021/11/05	0	0.00	11	27.80	27.90	-11	2,633	-0.42%
2021/11/04	4	28.20	14	27.84	27.85	-10	2,645	-0.38%
2021/11/03	10	27.35	0	0.00	27.50	10	2,682	0.37%
2021/11/02	13	27.93	15	27.51	27.25	-2	2,696	-0.07%
2021/11/01	5	27.83	1	27.50	27.90	4	2,702	0.15%
2021/10/29	12	27.50	30	27.55	27.40	-18	2,719	-0.66%
2021/10/28	27	28.10	4	27.91	28.10	23	2,735	0.84%
2021/10/27	28	27.41	234	27.54	28.65	-206	2,639	-7.81%	大賣/鉅額交易
2021/10/25	0	0.00	1	25.80	26.05	-1	2,350	-0.04%
2021/10/22	1	25.60	0	0.00	25.60	1	2,410	0.04%
2021/10/20	8	25.36	0	0.00	25.35	8	2,533	0.32%
2021/10/19	0	0.00	6	25.65	25.45	-6	2,858	-0.21%
2021/10/18	0	0.00	5	25.40	25.40	-5	2,930	-0.17%
2021/10/07	3	26.20	10	26.10	26.15	-7	3,304	-0.21%
2021/10/06	1	25.45	10	25.75	25.45	-9	3,409	-0.26%
2021/10/05	0	0.00	10	25.82	25.75	-10	3,701	-0.27%
2021/10/01	0	0.00	1	26.65	26.00	-1	3,847	-0.03%
2021/09/29	0	0.00	4	25.99	26.35	-4	3,874	-0.10%
2021/09/27	11	26.24	0	0.00	26.20	11	3,969	0.28%
2021/09/24	10	26.35	1	26.70	26.20	9	4,278	0.21%
2021/09/23	0	0.00	45	26.02	26.35	-45	4,324	-1.04%
2021/09/22	11	25.74	52	25.74	25.50	-41	4,368	-0.94%
2021/09/16	2	25.20	0	0.00	25.30	2	4,715	0.04%
2021/09/15	1	25.40	0	0.00	25.35	1	4,742	0.02%
2021/09/09	1	25.15	0	0.00	25.25	1	4,840	0.02%
2021/09/08	2	25.00	6	24.70	24.65	-4	4,840	-0.08%
2021/09/07	30	25.22	10	25.25	25.25	20	4,839	0.41%
2021/09/02	6	26.41	50	26.10	26.10	-44	4,894	-0.90%
2021/08/30	22	26.48	0	0.00	26.55	22	4,883	0.45%
2021/08/27	30	26.25	0	0.00	26.30	30	4,888	0.61%
2021/08/26	6	26.29	0	0.00	26.15	6	4,865	0.12%
2021/08/25	37	26.34	0	0.00	26.30	37	4,845	0.76%
2021/08/24	19	26.07	0	0.00	25.90	19	4,841	0.39%
2021/08/23	6	26.34	0	0.00	26.30	6	4,839	0.12%
2021/08/20	32	25.76	0	0.00	25.75	32	4,853	0.66%
2021/08/19	1	26.15	0	0.00	26.10	1	4,840	0.02%
2021/08/17	15	25.90	0	0.00	25.85	15	4,862	0.31%
2021/08/16	1	26.60	5	26.05	26.15	-4	4,841	-0.08%
2021/08/13	3	26.90	1	27.00	26.80	2	4,820	0.04%
2021/08/12	0	0.00	3	27.55	27.65	-3	4,811	-0.06%
2021/08/10	1	27.60	0	0.00	27.65	1	4,856	0.02%
2021/08/09	5	28.49	6.1	28.72	28.40	-1.1	4,896	-0.02%
2021/08/06	3	29.95	0	0.00	30.15	3	4,847	0.06%
2021/08/05	11	30.06	1	29.90	29.85	10	4,892	0.20%
2021/08/04	5	31.07	4	31.14	30.55	1	4,982	0.02%
2021/08/03	14.1	32.80	60	32.81	32.85	-45.9	4,997	-0.92%
2021/08/02	23.3	32.63	80	32.98	32.75	-56.7	4,961	-1.14%
2021/07/30	3.5	33.03	2	33.28	32.80	1.5	4,976	0.03%
2021/07/29	3	33.60	0	0.00	33.65	3	4,945	0.06%
2021/07/27	2	34.30	0	0.00	34.15	2	4,973	0.04%
2021/07/26	0	0.00	5	34.39	34.45	-5	5,017	-0.10%
2021/07/23	19	34.63	12	34.48	34.60	7	5,000	0.14%
2021/07/21	0	0.00	9	32.40	32.30	-9	4,734	-0.19%
2021/07/20	13	33.35	22	33.13	33.10	-9	4,720	-0.19%
2021/07/19	3	33.98	15	34.00	33.80	-12	4,716	-0.25%
2021/07/16	1	34.15	6	34.27	34.30	-5	4,840	-0.10%
2021/07/15	0	0.00	6	33.89	33.95	-6	4,860	-0.12%
2021/07/14	2	34.18	17	34.00	34.30	-15	4,878	-0.31%
2021/07/13	0	0.00	16	33.68	33.40	-16	4,912	-0.33%
2021/07/12	25	34.55	0	0.00	34.35	25	5,099	0.49%
2021/07/09	2	32.93	2	33.85	33.75	0	5,007	0.00%
2021/07/08	0	0.00	11	33.05	33.10	-11	5,134	-0.21%
2021/07/07	5	33.15	17	32.89	32.95	-12	5,359	-0.22%
2021/07/06	1	32.90	1	32.95	33.00	0	5,880	0.00%
2021/07/05	20	32.91	7.3	32.78	33.00	12.7	6,207	0.20%
2021/07/02	36.6	32.75	2	33.00	32.80	34.6	6,566	0.53%
2021/07/01	43	33.62	20	33.13	33.25	23	6,693	0.34%
2021/06/30	5	32.25	9	33.04	33.00	-4	6,463	-0.06%
2021/06/29	0	0.00	3	32.62	32.50	-3	6,427	-0.05%
2021/06/28	10.3	32.36	56	33.08	33.20	-45.7	6,428	-0.71%
2021/06/25	1	31.70	5	31.82	31.85	-4	6,265	-0.06%
2021/06/23	0	0.00	0	30.80	30.90	0	6,476	0.00%
2021/06/22	0	0.00	3	30.42	30.25	-3	6,495	-0.05%
2021/06/21	14	30.25	0	0.00	30.15	14	6,542	0.21%
2021/06/16	1	30.65	6	30.74	30.60	-5	7,005	-0.07%
2021/06/15	0	0.00	1	30.80	30.85	-1	7,156	-0.01%
2021/06/10	4	30.83	5.2	30.85	30.85	-1.2	7,261	-0.02%
2021/06/09	1	29.90	32	29.94	30.00	-31	7,241	-0.43%
2021/06/08	35	29.85	0	0.00	29.95	35	7,311	0.48%
2021/06/07	78	29.85	5	29.94	29.85	73	7,561	0.97%
2021/06/04	1.2	29.91	0	0.00	29.95	1.2	7,688	0.01%
2021/06/03	0	0.00	20	30.20	30.20	-20	7,766	-0.26%
2021/06/01	10	30.11	14	30.16	30.25	-4	8,044	-0.05%
2021/05/31	1	29.90	0	0.00	30.05	1	8,111	0.01%
2021/05/28	2	29.70	1	29.70	29.80	1	8,167	0.01%
2021/05/27	20	29.08	1	29.20	29.35	19	8,371	0.23%
2021/05/26	14	29.33	1	29.15	29.30	13	8,487	0.15%
2021/05/25	1.1	29.28	0.1	29.30	29.00	1	8,526	0.01%
2021/05/24	10	28.50	0	0.00	29.00	10	8,556	0.12%
2021/05/21	10	28.74	0	0.00	28.75	10	8,767	0.11%
2021/05/19	6	28.80	0	0.00	28.75	6	8,966	0.07%
2021/05/18	0	0.00	20	28.48	28.60	-20	8,974	-0.22%
2021/05/17	75.1	26.59	0	0.00	26.00	75.1	8,963	0.84%
2021/05/14	1	28.60	0	0.00	27.90	1	8,903	0.01%
2021/05/13	47	28.23	2	28.10	27.60	45	8,870	0.51%
2021/05/12	12.4	28.92	5	28.64	28.15	7.4	8,810	0.08%
2021/05/11	6.3	30.76	15	30.86	30.70	-8.7	8,661	-0.10%
2021/05/10	9	32.36	0	0.00	32.20	9	8,595	0.10%
2021/05/07	14	32.45	0	0.00	32.80	14	8,598	0.16%
2021/05/06	4	31.65	9	31.95	31.55	-5	8,552	-0.06%
2021/05/05	1	31.60	1	32.20	31.50	0	8,546	0.00%
2021/05/04	1	31.95	6	32.10	31.95	-5	8,551	-0.06%
2021/05/03	2	33.45	0	0.00	33.10	2	8,504	0.02%
2021/04/29	12	34.65	12	34.55	34.55	0	8,434	0.00%
2021/04/28	9	35.33	4	34.93	34.90	5	8,421	0.06%
2021/04/27	3	34.75	5	34.66	34.70	-2	8,426	-0.02%
2021/04/26	2	34.90	12	34.95	35.00	-10	8,465	-0.12%
2021/04/23	0	0.00	1	34.20	34.70	-1	8,461	-0.01%
2021/04/22	12	35.23	113	35.10	34.35	-101	8,508	-1.19%	大賣/鉅額交易
2021/04/21	3.7	35.17	16	35.19	35.15	-12.4	8,401	-0.15%
2021/04/20	1	35.50	2	35.63	35.50	-1	8,360	-0.01%
2021/04/19	7	35.99	2	35.93	35.80	5	8,381	0.06%
2021/04/16	28	36.53	65	36.36	36.40	-37	8,271	-0.45%
2021/04/15	36	35.69	20	36.05	35.50	16	8,043	0.20%
2021/04/14	7	34.81	19	34.29	34.95	-12	7,935	-0.15%
2021/04/13	9	36.07	6	35.86	35.35	3	8,112	0.04%
2021/04/12	65	36.14	59	36.66	36.30	6	8,481	0.07%
2021/04/09	21	35.17	28.1	35.64	35.75	-7.1	8,026	-0.09%
2021/04/08	6	35.08	92.2	34.66	34.75	-86.2	7,714	-1.12%
2021/04/07	2	33.55	36	33.38	33.50	-34	7,415	-0.46%
2021/04/06	40	32.55	2	32.55	32.70	38	7,471	0.51%
2021/04/01	4	32.46	1.2	32.39	32.50	2.8	7,490	0.04%
2021/03/31	18.4	31.93	6	32.17	32.15	12.4	7,466	0.17%
2021/03/30	90	32.09	0	0.00	32.15	90	7,427	1.21%
2021/03/29	12	32.43	1.3	32.44	32.55	10.7	7,353	0.15%
2021/03/26	19	32.62	0	0.00	32.55	19	7,299	0.26%
2021/03/25	10	32.76	2	32.80	32.65	8	7,110	0.11%
2021/03/24	10	32.85	1	32.80	32.90	9	7,130	0.13%
2021/03/23	35	33.00	0	0.00	32.50	35	7,143	0.49%
2021/03/22	10	33.44	182	33.13	33.10	-172	7,072	-2.43%	大賣/鉅額交易
2021/03/19	11	32.79	15	32.75	33.10	-4	6,919	-0.06%
2021/03/18	144	32.14	17	32.23	32.30	127	6,776	1.87%	大買/鉅額交易
2021/03/17	11	31.95	10	31.73	31.75	1	6,814	0.01%
2021/03/16	2	31.75	4	31.73	31.45	-2	6,874	-0.03%
2021/03/15	1	31.90	0	0.00	31.55	1	6,885	0.01%
2021/03/12	0.1	31.85	2	31.80	31.85	-1.9	6,983	-0.03%
2021/03/11	9	32.08	12	32.02	32.00	-3	7,013	-0.04%
2021/03/10	4	31.56	9	31.64	31.50	-5	6,863	-0.07%
2021/03/09	0	0.00	10	30.80	31.15	-10	6,879	-0.15%
2021/03/08	7	31.42	3	31.58	30.95	4	6,870	0.06%
2021/03/05	3	30.98	13	31.25	31.20	-10	6,740	-0.15%
2021/03/03	8	30.78	0	0.00	30.90	8	6,724	0.12%
2021/03/02	8.3	31.35	34	31.56	30.80	-25.7	6,706	-0.38%
2021/02/26	2	30.93	3	30.85	31.00	-1	6,577	-0.02%
2021/02/25	0	0.00	14	30.66	30.60	-14	6,565	-0.21%
2021/02/24	10	30.57	27	30.56	30.55	-17	6,625	-0.26%
2021/02/23	10	30.88	17	30.91	31.00	-7	6,618	-0.11%
2021/02/22	1	30.85	7	30.66	30.75	-6	6,583	-0.09%
2021/02/19	3	29.68	2	29.85	30.05	1	6,855	0.01%
2021/02/18	26	29.44	6	29.28	29.40	20	6,968	0.29%
2021/02/17	0	0.00	12	28.78	28.85	-12	7,301	-0.16%
2021/02/05	4	28.13	30	28.33	28.05	-26	7,608	-0.34%
2021/02/03	20	28.05	11	28.15	28.00	9	7,906	0.11%
2021/02/02	10	27.95	5	27.80	27.80	5	8,023	0.06%
2021/02/01	1	27.75	0	0.00	27.75	1	8,195	0.01%
2021/01/29	10	28.01	7	28.14	28.15	3	8,357	0.04%
2021/01/28	10	27.80	0	0.00	27.75	10	8,507	0.12%
2021/01/27	0	0.00	4	28.03	28.00	-4	8,800	-0.05%
2021/01/26	2	28.03	2	28.00	27.75	0	9,746	0.00%
2021/01/25	1	27.95	0	0.00	28.10	1	10,818	0.01%
2021/01/21	5	28.60	0	0.00	27.90	5	10,893	0.05%
2021/01/20	16.1	28.59	56	28.63	28.30	-39.9	10,967	-0.36%
2021/01/19	16	29.66	8	29.59	29.30	8	10,903	0.07%
2021/01/18	0	0.00	8	28.75	28.95	-8	10,850	-0.07%
2021/01/15	0	0.00	12	29.10	29.05	-12	10,821	-0.11%
2021/01/14	4	29.81	20	30.05	30.00	-16	10,774	-0.15%
2021/01/13	1	29.60	23	29.60	29.60	-22	10,786	-0.20%
2021/01/12	5	29.64	1	29.95	29.50	4	10,775	0.04%
2021/01/11	11	30.19	0	0.00	30.15	11	10,733	0.10%
2021/01/08	22	30.10	9	30.10	30.15	13	10,704	0.12%
2021/01/06	26	31.24	3	31.00	30.55	23	10,586	0.22%
2021/01/05	16	31.93	28	32.38	32.50	-12	10,188	-0.12%
2021/01/04	22	30.76	24	30.75	30.70	-2	9,599	-0.02%
2020/12/30	7	30.80	3	30.85	30.55	4	9,554	0.04%
2020/12/29	4	30.68	27	30.85	30.85	-23	9,462	-0.24%
2020/12/28	1	30.35	0	0.00	30.30	1	9,198	0.01%
2020/12/24	0	0.00	4	29.51	29.35	-4	9,071	-0.04%
2020/12/23	5	28.86	0	0.00	29.35	5	9,027	0.06%
2020/12/22	31.1	29.53	9	29.47	28.85	22.1	9,032	0.24%
2020/12/21	58	29.53	1	29.60	29.45	57	9,079	0.63%
2020/12/18	0	0.00	2	29.50	29.65	-2	9,089	-0.02%
2020/12/17	6	29.13	0	0.00	29.40	6	9,124	0.07%
2020/12/16	97	29.01	6	28.97	28.95	91	9,109	1.00%
2020/12/15	1	28.90	3	28.85	28.70	-2	9,413	-0.02%
2020/12/14	3	29.58	0	0.00	29.40	3	9,393	0.03%
2020/12/11	12.1	29.21	25	29.00	29.25	-12.9	9,501	-0.14%
2020/12/10	14	30.49	0	0.00	30.10	14	9,310	0.15%
2020/12/09	18	30.47	6	30.60	30.55	12	9,190	0.13%
2020/12/08	17	30.65	3	30.52	30.50	14	9,173	0.15%
2020/12/07	17	30.73	2	30.63	30.60	15	9,050	0.17%
2020/12/04	1	30.50	1	30.55	30.50	0	9,006	0.00%
2020/12/03	18	30.61	17	30.43	30.35	1	8,973	0.01%
2020/12/02	15	30.17	1	30.10	30.10	14	8,881	0.16%
2020/12/01	7	30.23	165	30.15	30.40	-158	8,891	-1.78%	大賣/鉅額交易
2020/11/30	3	30.48	18.2	30.35	30.20	-15.2	8,914	-0.17%
2020/11/27	21	30.30	1	30.10	30.15	20	8,957	0.22%
2020/11/26	2	30.00	0	0.00	29.95	2	8,987	0.02%
2020/11/25	82	29.85	3	29.70	29.90	79	9,000	0.88%
2020/11/24	14	30.14	0	0.00	29.80	14	8,959	0.16%
2020/11/19	2	29.98	4	30.05	29.95	-2	8,962	-0.02%
2020/11/18	14	30.96	4	30.65	30.50	10	9,001	0.11%
2020/11/17	5	30.77	4	30.70	30.65	1	9,020	0.01%
2020/11/16	3	30.62	4	30.61	30.85	-1	9,131	-0.01%
2020/11/13	17	30.05	27.4	30.14	30.25	-10.4	8,925	-0.12%
2020/11/12	1	28.95	5	29.40	28.95	-4	8,660	-0.05%
2020/11/11	7	29.35	2	29.50	29.65	5	8,567	0.06%
2020/11/10	3	29.00	0	0.00	29.05	3	8,443	0.04%
2020/11/09	1	29.55	21	29.53	29.30	-20	8,492	-0.24%
2020/11/06	2	29.08	0	0.00	29.00	2	8,475	0.02%
2020/11/05	3	28.65	4	28.58	28.50	-1	8,567	-0.01%
2020/11/04	10	28.83	20	28.82	28.85	-10	8,474	-0.12%
2020/11/03	144	29.91	25	29.67	29.20	119	8,350	1.43%	大買/鉅額交易
2020/11/02	15	30.24	81	30.37	30.50	-66	7,719	-0.86%
2020/10/30	1	27.85	3	28.13	27.75	-2	6,659	-0.03%
2020/10/29	0	0.00	1	27.20	27.60	-1	6,636	-0.02%
2020/10/28	2	28.30	12	27.99	27.55	-10	6,670	-0.15%
2020/10/26	4	27.70	20	27.70	27.50	-16	6,536	-0.24%
2020/10/23	4	27.78	9	27.65	27.60	-5	6,535	-0.08%
2020/10/22	6	27.59	11	27.63	27.55	-5	6,573	-0.08%
2020/10/21	3	27.70	22	27.83	27.85	-19	6,609	-0.29%
2020/10/20	0	0.00	10	27.55	27.50	-10	6,581	-0.15%
2020/10/19	0	0.00	15	27.25	27.30	-15	6,562	-0.23%
2020/10/16	0	0.00	5	26.80	26.75	-5	6,554	-0.08%
2020/10/15	1	26.95	10	27.10	27.10	-9	6,582	-0.14%
2020/10/14	3	27.30	1	27.20	27.10	2	6,646	0.03%
2020/10/13	2	26.75	9	27.08	27.25	-7	6,666	-0.10%
2020/10/08	18	27.08	1	27.10	27.05	17	6,641	0.26%
2020/09/25	0	0.00	11	25.37	25.25	-11	6,946	-0.16%
2020/09/24	6	25.72	20	25.83	25.60	-14	6,962	-0.20%
2020/09/23	3	26.70	0	0.00	26.65	3	6,916	0.04%
2020/09/22	13	27.01	1	26.85	26.80	12	6,990	0.17%
2020/09/21	1	27.45	10	27.80	27.70	-9	7,069	-0.13%
2020/09/18	59	28.29	12	28.73	27.55	47	7,041	0.67%
2020/09/17	10	27.90	1.2	28.10	28.10	8.8	6,712	0.13%
2020/09/16	0	0.00	25	28.01	27.85	-25	6,659	-0.38%
2020/09/14	0	0.00	3	26.85	27.15	-3	6,636	-0.05%
2020/09/11	2	26.60	5	26.70	26.55	-3	6,766	-0.04%
2020/09/10	1	27.35	3	27.43	27.25	-2	6,718	-0.03%
2020/09/09	32	27.36	1	27.45	27.35	31	6,700	0.46%
2020/09/08	1	26.80	0	0.00	27.30	1	6,638	0.02%
2020/09/07	1	27.40	0	0.00	26.80	1	6,593	0.02%
2020/09/04	16	27.14	3	27.02	27.20	13	6,566	0.20%
2020/09/03	7	28.14	1	28.05	27.80	6	6,495	0.09%
2020/09/02	26	28.11	26	28.09	28.20	0	6,405	0.00%
2020/09/01	21	27.82	11	27.74	27.90	10	6,316	0.16%
2020/08/31	7	27.81	1	27.80	27.75	6	6,232	0.10%
2020/08/28	1	27.80	1	27.50	27.50	0	6,174	0.00%
2020/08/27	63	27.97	103	27.40	27.30	-40	6,148	-0.65%	大賣/
2020/08/26	1	27.75	2	27.93	27.70	-1	6,041	-0.02%
2020/08/25	61	27.75	9	27.57	27.60	52	5,980	0.87%
2020/08/24	26	27.88	38	27.99	28.15	-12	5,854	-0.20%
2020/08/21	9	27.49	45	28.19	27.85	-36	5,652	-0.64%
2020/08/20	24	26.98	27	27.62	26.65	-3	5,236	-0.06%
2020/08/19	0	0.00	1	27.30	27.30	-1	4,917	-0.02%
2020/08/18	1	26.60	69	26.94	27.20	-68	4,736	-1.44%
2020/08/17	6	26.79	1	26.85	26.80	5	4,657	0.11%
2020/08/14	27	26.84	3	27.00	26.80	24	4,604	0.52%
2020/08/13	35	27.27	2	27.43	27.10	33	4,536	0.73%
2020/08/12	6	26.78	9	27.43	27.65	-3	4,356	-0.07%
2020/08/11	11	26.75	116	26.81	26.75	-105	4,191	-2.50%	大賣/鉅額交易
2020/08/10	24	26.35	24	26.54	26.45	0	3,949	0.00%
2020/08/07	134	26.39	5	26.11	26.50	129	3,920	3.29%	大買/鉅額交易
2020/08/06	16	26.19	68	25.97	25.90	-52	3,811	-1.36%
2020/08/05	44	25.09	2	25.00	25.10	42	3,491	1.20%
2020/08/04	9	25.20	1	25.60	25.15	8	3,478	0.23%
2020/08/03	1	24.80	0	0.00	24.90	1	3,466	0.03%
2020/07/30	0	0.00	15	23.80	24.00	-15	3,441	-0.44%
2020/07/28	6	23.36	0	0.00	23.10	6	3,514	0.17%
2020/07/27	8	24.14	5	24.45	23.85	3	3,490	0.09%
2020/07/24	21	24.50	0	0.00	24.50	21	3,453	0.61%
2020/07/23	10	24.75	0	0.00	24.70	10	3,447	0.29%
2020/07/22	1	25.20	20	24.90	24.85	-19	3,440	-0.55%
2020/07/21	36	24.75	0	0.00	25.00	36	3,404	1.06%
2020/07/20	0.8	24.65	1	24.55	24.65	-0.2	3,384	-0.01%
2020/07/17	0	0.00	2	24.20	23.40	-2	3,312	-0.06%
2020/07/16	6	24.75	0	0.00	24.35	6	3,282	0.18%
2020/07/15	25	24.24	1	24.30	24.10	24	3,271	0.73%
2020/07/14	2	24.60	0	0.00	24.60	2	3,280	0.06%
2020/07/13	1	25.00	1	24.95	25.00	0	3,281	0.00%
2020/07/10	2	25.20	4	24.58	24.60	-2	3,289	-0.06%
2020/07/09	15	25.32	8	25.06	24.90	7	3,389	0.21%
2020/07/08	10	24.92	1	24.80	24.80	9	3,345	0.27%
2020/07/06	2	24.98	1	25.00	25.15	1	3,215	0.03%
2020/07/03	1	24.35	1	24.40	24.25	0	3,102	0.00%
2020/07/02	5	24.15	1	24.30	24.20	4	3,054	0.13%
2020/07/01	0	0.00	11	24.38	24.30	-11	3,012	-0.37%
2020/06/30	15	23.75	21	24.02	24.10	-6	2,913	-0.21%
2020/06/29	4	22.65	1	22.75	22.70	3	2,777	0.11%
2020/06/22	55	22.66	0	0.00	22.45	55	2,797	1.97%
2020/06/19	34	22.47	10	22.58	22.55	24	2,808	0.85%
2020/06/18	10	22.35	15	22.20	22.20	-5	2,710	-0.18%
2020/06/17	18	21.82	5	21.90	21.75	13	2,571	0.51%
2020/06/16	23	21.30	1	21.40	21.40	22	2,590	0.85%
2020/06/12	20	20.50	20	20.75	20.85	0	2,679	0.00%
2020/06/10	5	21.60	0	0.00	21.70	5	2,713	0.18%
2020/06/09	0	0.00	1	22.00	21.75	-1	2,779	-0.04%
2020/06/05	0	0.00	11	22.42	22.50	-11	2,868	-0.38%
2020/06/04	9	22.02	0	0.00	22.00	9	2,865	0.31%
2020/06/01	1	21.80	0	0.00	21.85	1	2,847	0.04%
2020/05/27	0	0.00	32	21.45	21.50	-32	2,837	-1.13%
2020/05/22	33	21.24	4	21.40	21.20	29	2,867	1.01%
2020/05/21	5	21.45	36	21.60	21.60	-31	2,865	-1.08%
2020/05/20	10	21.25	0	0.00	21.35	10	2,877	0.35%
2020/05/19	10	21.15	0	0.00	21.35	10	2,968	0.34%
2020/05/18	10	21.25	0	0.00	21.20	10	2,990	0.33%
2020/05/15	1	21.10	0	0.00	21.10	1	2,984	0.03%
2020/05/14	2	22.13	1	21.60	21.65	1	2,942	0.03%
2020/05/13	1	22.30	15	22.15	22.35	-14	2,868	-0.49%
2020/05/11	2	21.75	0	0.00	21.75	2	2,836	0.07%
2020/05/08	5	21.40	5	21.80	21.80	0	2,809	0.00%
2020/05/07	0	0.00	2	21.10	21.15	-2	2,720	-0.07%
2020/05/06	0	0.00	2	20.73	20.70	-2	2,704	-0.07%
2020/05/05	10	21.10	4	20.80	20.85	6	2,714	0.22%
2020/04/29	0	0.00	1	20.80	20.70	-1	2,660	-0.04%
2020/04/27	2	20.40	0	0.00	20.40	2	2,677	0.07%
2020/04/21	10	20.13	25	19.75	19.65	-15	2,710	-0.55%
2020/04/20	12	20.11	25	20.20	20.20	-13	2,737	-0.47%
2020/04/17	6	20.23	7	20.09	20.05	-1	2,785	-0.04%
2020/04/15	0	0.00	14	20.15	20.05	-14	2,762	-0.51%
2020/04/14	8	21.09	7	20.32	20.50	1	2,747	0.04%
2020/04/13	0	0.00	22	20.41	20.45	-22	2,634	-0.84%
2020/04/10	2	19.75	3	19.70	19.75	-1	2,617	-0.04%
2020/04/09	6	19.55	0	0.00	19.55	6	2,635	0.23%
2020/04/08	0	0.00	5	20.05	19.85	-5	2,645	-0.19%
2020/04/07	3	19.45	3	19.35	19.45	0	2,639	0.00%
2020/04/06	0	0.00	1	19.50	19.50	-1	2,639	-0.04%
2020/04/01	4	19.30	2	19.20	19.30	2	2,655	0.08%
2020/03/31	2	19.20	18	19.57	18.95	-16	2,712	-0.59%
2020/03/30	0	0.00	7	18.39	19.00	-7	2,699	-0.26%
2020/03/27	0	0.00	2	18.00	18.00	-2	2,696	-0.07%
2020/03/25	10	18.30	30	18.40	18.25	-20	2,704	-0.74%
2020/03/24	14	17.38	0	0.00	17.45	14	2,694	0.52%
2020/03/23	4	15.89	3	16.00	16.00	1	2,739	0.04%
2020/03/19	8	14.75	8	14.80	14.80	0	2,906	0.00%
2020/03/18	10	16.98	0	0.00	16.35	10	2,846	0.35%
2020/03/17	5	17.30	8	17.68	16.90	-3	2,865	-0.10%
2020/03/13	38	19.56	24	19.56	19.95	14	2,805	0.50%
2020/03/12	4	22.18	3	22.35	21.70	1	2,722	0.04%
2020/03/11	1	22.60	0	0.00	22.90	1	2,621	0.04%
2020/03/10	1	22.10	3	22.15	22.85	-2	2,596	-0.08%
2020/03/05	0	0.00	1	23.85	23.70	-1	2,578	-0.04%
2020/03/03	0	0.00	21	23.65	23.45	-21	2,586	-0.81%
2020/02/26	0	0.00	20	23.60	23.60	-20	2,581	-0.77%
2020/02/25	0	0.00	1	23.60	23.60	-1	2,599	-0.04%
2020/02/24	2	23.65	20	23.80	23.50	-18	2,608	-0.69%
2020/02/21	0	0.00	60	23.83	23.95	-60	2,614	-2.29%
2020/02/19	0	0.00	2	23.50	23.80	-2	2,596	-0.08%
2020/02/18	0	0.00	3	23.20	23.20	-3	2,569	-0.12%
2020/02/14	5	23.05	0	0.00	23.05	5	2,578	0.19%
2020/02/13	0	0.00	1	23.35	23.15	-1	2,572	-0.04%
2020/02/12	15	22.60	0	0.00	22.60	15	2,548	0.59%
2020/02/11	21	22.45	0	0.00	22.40	21	2,543	0.83%
2020/02/10	25	21.94	1	22.35	22.35	24	2,539	0.95%
2020/02/06	65	22.85	5	23.25	23.30	60	2,554	2.35%
2020/02/05	55	22.72	0	0.00	22.50	55	2,601	2.11%
2020/02/03	0	0.00	11	21.93	22.40	-11	2,640	-0.42%
2020/01/31	1	23.45	2	23.80	23.75	-1	2,605	-0.04%
2020/01/30	4	23.83	1	23.75	23.55	3	2,653	0.11%
2020/01/20	0	0.00	2	25.65	25.65	-2	2,655	-0.08%
2020/01/17	1	25.70	1	25.65	25.65	0	2,651	0.00%
2020/01/16	1	25.35	2	25.55	25.80	-1	2,635	-0.04%
2020/01/15	3	25.10	0	0.00	25.10	3	2,593	0.12%
2020/01/14	3	25.25	1	25.25	25.35	2	2,601	0.08%
2020/01/13	7	25.10	3	25.05	25.20	4	2,573	0.16%
2020/01/10	1	24.50	1	24.45	24.65	0	2,532	0.00%
2020/01/09	2	24.30	0	0.00	24.25	2	2,510	0.08%
2020/01/08	7	24.19	0	0.00	24.05	7	2,545	0.28%
2020/01/07	0	0.00	1	24.55	24.60	-1	2,553	-0.04%
2020/01/06	0	0.00	14	25.05	25.10	-14	2,682	-0.52%
2020/01/03	0	0.00	5	25.75	25.25	-5	2,679	-0.19%
2020/01/02	6	25.66	0	0.00	25.65	6	2,668	0.22%
2019/12/31	4	25.80	0	0.00	25.80	4	2,651	0.15%
2019/12/30	1	25.65	1	25.80	25.80	0	2,649	0.00%
2019/12/27	6	26.18	1	26.10	26.00	5	2,645	0.19%
2019/12/26	5	26.02	2	26.10	26.10	3	2,653	0.11%
2019/12/24	2	25.85	0	0.00	25.85	2	2,640	0.08%
2019/12/23	5	25.67	0	0.00	25.50	5	2,682	0.19%
2019/12/19	6	25.62	6	25.70	25.75	0	2,690	0.00%
2019/12/18	4	25.88	3	25.85	25.90	1	2,716	0.04%
2019/12/17	7	26.07	5	25.54	26.00	2	2,712	0.07%
2019/12/16	2	24.88	1	25.15	25.20	1	2,542	0.04%
2019/12/13	2	24.45	0	0.00	24.45	2	2,543	0.08%
2019/12/12	13	24.50	0	0.00	24.50	13	2,552	0.51%
2019/12/11	1	24.85	2	24.85	24.85	-1	2,554	-0.04%
2019/12/10	5	25.00	0	0.00	25.00	5	2,573	0.19%
2019/12/09	1	25.15	0	0.00	25.10	1	2,594	0.04%
2019/12/05	2	25.53	0	0.00	25.40	2	2,668	0.07%
2019/12/04	1	25.15	0	0.00	25.35	1	2,718	0.04%
2019/12/02	0	0.00	1	25.15	25.30	-1	2,755	-0.04%
2019/11/26	1	25.50	0	0.00	25.30	1	2,890	0.03%
2019/11/21	1	25.05	1	25.25	25.25	0	3,095	0.00%
2019/11/20	1	25.00	1	25.00	25.15	0	3,114	0.00%
2019/11/19	6	24.93	1	25.00	24.95	5	3,187	0.16%
2019/11/18	2	24.90	0	0.00	25.10	2	3,234	0.06%
2019/11/11	0	0.00	2	23.85	23.75	-2	3,777	-0.05%
2019/11/06	0	0.00	3	24.42	24.40	-3	4,191	-0.07%
2019/11/05	0	0.00	2	24.55	24.65	-2	4,378	-0.05%
2019/11/04	4	24.74	4	24.80	24.85	0	4,522	0.00%
2019/11/01	20	23.58	1	23.60	23.85	19	4,556	0.42%
2019/10/31	16	23.83	17	23.86	23.80	-1	4,603	-0.02%
2019/10/30	0	0.00	1	24.20	24.25	-1	4,649	-0.02%
2019/10/29	33	24.34	4	24.60	24.15	29	4,688	0.62%
2019/10/28	1	24.70	2	25.20	24.70	-1	4,713	-0.02%
2019/10/25	0	0.00	3	25.20	25.35	-3	4,689	-0.06%
2019/10/24	0	0.00	8	25.18	25.20	-8	4,740	-0.17%
2019/10/18	0	0.00	1	25.35	25.30	-1	5,302	-0.02%
2019/10/16	2	25.00	1	25.10	25.15	1	5,375	0.02%
2019/10/15	1	25.05	1	25.05	24.70	0	5,431	0.00%
2019/10/14	49	24.82	3	25.17	24.95	46	5,453	0.84%
2019/10/09	32	25.81	0	0.00	25.65	32	5,363	0.60%
2019/10/07	1	26.00	0	0.00	26.00	1	5,466	0.02%
2019/10/04	5	26.20	0	0.00	26.15	5	5,900	0.08%
2019/10/02	1	25.60	3	25.90	26.60	-2	5,923	-0.03%
2019/10/01	11	25.85	1	26.05	25.90	10	5,902	0.17%
2019/09/27	12	26.30	0	0.00	26.25	12	5,875	0.20%
2019/09/26	1	27.20	1	26.85	26.75	0	5,850	0.00%
2019/09/25	4.2	26.55	1	26.60	26.40	3.2	5,800	0.06%
2019/09/24	2	26.80	0	0.00	26.90	2	5,796	0.03%
2019/09/23	2	27.00	1	26.65	26.80	1	5,827	0.02%
2019/09/20	13	26.35	0	0.00	26.55	13	5,942	0.22%
2019/09/19	13	26.61	0	0.00	26.60	13	5,924	0.22%
2019/09/18	22	26.65	2	26.63	26.65	20	5,998	0.33%
2019/09/17	13	26.65	1	26.70	26.70	12	6,068	0.20%
2019/09/16	13	26.85	2	26.88	26.55	11	6,108	0.18%
2019/09/12	13	27.05	1	27.25	27.05	12	6,061	0.20%
2019/09/11	1	27.35	0	0.00	27.20	1	6,057	0.02%
2019/09/10	3	27.40	3	27.40	27.25	0	6,013	0.00%
2019/09/09	15	27.78	6	27.80	27.70	9	5,964	0.15%
2019/09/06	1	28.00	6	28.00	28.15	-5	5,927	-0.08%
2019/09/05	3	28.70	1	28.60	28.55	2	5,869	0.03%
2019/09/04	0	0.00	1	28.45	28.55	-1	5,848	-0.02%
2019/09/03	2	28.60	0	0.00	28.55	2	5,846	0.03%
2019/09/02	7	28.34	1	28.50	28.65	6	5,815	0.10%
2019/08/30	5	28.05	1	28.05	28.00	4	5,760	0.07%
2019/08/29	3	27.65	1	27.85	27.90	2	5,720	0.03%
2019/08/28	4	28.16	33	28.19	27.60	-29	5,675	-0.51%
2019/08/27	2	27.45	0	0.00	27.65	2	5,580	0.04%
2019/08/26	51.3	26.98	4	27.18	26.85	47.3	5,536	0.85%
2019/08/23	7.3	28.15	1	28.15	28.10	6.3	5,457	0.12%
2019/08/22	3	28.53	4	28.80	28.45	-1	5,445	-0.02%
2019/08/21	6	28.24	1	28.05	28.25	5	5,355	0.09%
2019/08/19	0	0.00	26	29.09	28.85	-26	5,210	-0.50%
2019/08/16	7	28.61	2	28.75	28.65	5	5,170	0.10%
2019/08/15	2	28.88	22	28.88	28.75	-20	5,126	-0.39%
2019/08/14	4	28.79	42	28.95	28.95	-38	5,035	-0.75%
2019/08/13	24	27.88	3	28.27	27.75	21	4,835	0.43%
2019/08/12	4	29.16	47	29.17	28.75	-43	4,774	-0.90%
2019/08/08	7	28.19	11	28.60	28.45	-4	4,616	-0.09%
2019/08/07	2	28.43	26	28.76	28.05	-24	4,537	-0.53%
2019/08/06	2	28.08	23	27.50	28.30	-21	4,373	-0.48%
2019/08/05	6	27.23	4.3	27.59	27.40	1.7	4,279	0.04%
2019/08/02	1	27.55	0	0.00	27.15	1	4,223	0.02%
2019/08/01	0	0.00	3	27.40	27.70	-3	4,257	-0.07%
2019/07/31	1	27.10	10	27.05	27.05	-9	4,261	-0.21%
2019/07/30	2	26.40	1	26.60	26.45	1	4,274	0.02%
2019/07/29	2	27.33	0	0.00	27.20	2	4,277	0.05%
2019/07/26	4	27.25	9	27.41	27.40	-5	4,281	-0.12%
2019/07/25	4	27.83	32	27.81	27.60	-28	4,335	-0.65%
2019/07/24	0	0.00	47	26.90	27.20	-47	4,229	-1.11%
2019/07/23	6	26.90	4.7	27.12	26.85	1.3	4,220	0.03%
2019/07/22	7	26.89	23	26.92	26.85	-16	4,182	-0.38%
2019/07/19	4	26.24	0	0.00	26.25	4	4,201	0.10%
2019/07/18	3	26.57	0	0.00	26.20	3	4,231	0.07%
2019/07/17	0	0.00	23	26.74	26.80	-23	4,239	-0.54%
2019/07/16	0	0.00	1	26.45	26.15	-1	4,296	-0.02%
2019/07/12	0	0.00	1	25.90	26.00	-1	4,254	-0.02%
2019/07/11	1	25.80	0	0.00	25.70	1	4,226	0.02%
2019/07/10	27	26.20	54	26.70	25.60	-27	4,243	-0.64%
2019/07/05	0	0.00	8	25.45	25.40	-8	3,920	-0.20%
2019/07/04	3	25.43	1	25.40	25.25	2	3,977	0.05%
2019/07/02	0	0.00	3	25.58	25.70	-3	4,028	-0.07%
2019/07/01	2	25.53	1	25.50	25.45	1	4,028	0.02%
2019/06/28	1	25.10	0	0.00	25.05	1	4,038	0.02%
2019/06/26	0	0.00	10	25.65	25.70	-10	3,911	-0.26%
2019/06/25	0	0.00	22.3	25.39	25.35	-22.3	3,926	-0.57%
2019/06/24	1	25.10	0	0.00	25.30	1	3,877	0.03%
2019/06/21	0	0.00	2	24.60	24.50	-2	3,881	-0.05%
2019/06/19	0	0.00	5	24.10	24.10	-5	4,187	-0.12%
2019/06/12	2	23.65	0	0.00	23.60	2	4,717	0.04%
2019/06/11	0	0.00	1	23.80	24.00	-1	4,791	-0.02%
2019/06/10	1	23.35	1	23.50	23.50	0	4,787	0.00%
2019/06/04	1	22.95	11	23.12	22.80	-10	4,843	-0.21%
2019/05/31	0	0.00	1	23.50	23.45	-1	5,027	-0.02%
2019/05/30	0	0.00	2	22.80	23.20	-2	5,063	-0.04%
2019/05/29	11	22.70	4	22.78	22.60	7	5,109	0.14%
2019/05/28	3	23.15	0	0.00	23.15	3	5,107	0.06%
2019/05/27	0	0.00	5	23.28	23.15	-5	5,149	-0.10%
2019/05/24	5	23.25	0	0.00	23.25	5	5,207	0.10%
2019/05/23	3	23.90	0	0.00	23.30	3	5,218	0.06%
2019/05/22	2	24.30	16	24.60	24.15	-14	5,200	-0.27%
2019/05/21	0	0.00	84	24.44	24.45	-84	5,226	-1.61%
2019/05/20	0	0.00	26	24.74	24.75	-26	5,249	-0.50%
2019/05/17	1	24.65	1	24.40	24.25	0	5,221	0.00%
2019/05/16	20	24.35	0	0.00	24.30	20	5,180	0.39%
2019/05/15	1	25.15	22	25.14	25.05	-21	5,164	-0.41%
2019/05/14	1	23.90	3	24.57	24.80	-2	5,107	-0.04%
2019/05/13	2	24.58	2	24.63	24.55	0	5,084	0.00%
2019/05/10	30	24.22	73	24.07	24.10	-43	5,034	-0.85%
2019/05/09	56	24.58	0	0.00	24.20	56	4,995	1.12%
2019/05/08	70	25.06	3	25.35	25.35	67	4,909	1.36%
2019/05/07	0	0.00	1	26.20	25.70	-1	4,836	-0.02%
2019/05/06	37	25.35	75	25.63	25.10	-38	4,785	-0.79%
2019/05/03	20	26.08	6	26.15	26.40	14	4,701	0.30%
2019/05/02	0	0.00	1	26.15	26.25	-1	4,671	-0.02%
2019/04/30	7	25.96	28	25.84	26.00	-21	4,622	-0.45%
2019/04/29	0	0.00	12	25.19	25.00	-12	4,407	-0.27%
2019/04/26	0	0.00	2	24.85	25.35	-2	4,409	-0.05%
2019/04/25	8	25.38	2	25.70	25.15	6	4,519	0.13%
2019/04/23	12	24.89	46	25.12	25.20	-34	4,545	-0.75%
2019/04/22	9	25.08	23	24.92	25.10	-14	4,548	-0.31%
2019/04/18	3	23.90	1	24.20	23.90	2	4,501	0.04%
2019/04/17	1	24.55	23	24.73	24.55	-22	4,630	-0.48%
2019/04/16	10	24.80	3	24.65	24.50	7	4,820	0.15%
2019/04/15	5	24.13	7	24.09	24.65	-2	4,989	-0.04%
2019/04/12	30	23.50	2	23.60	23.60	28	4,914	0.57%
2019/04/11	20	23.85	11	24.00	23.70	9	4,911	0.18%
2019/04/10	55	24.09	1	24.15	24.10	54	4,887	1.10%
2019/04/03	1	23.45	0	0.00	23.50	1	4,805	0.02%
2019/04/02	11	23.39	0	0.00	23.40	11	4,795	0.23%
2019/04/01	11	23.40	3	23.42	23.45	8	4,776	0.17%
2019/03/29	20	23.05	0	0.00	23.00	20	4,726	0.42%
2019/03/28	2	22.95	2	23.00	22.90	0	4,701	0.00%
2019/03/27	4	23.53	0	0.00	23.50	4	4,650	0.09%
2019/03/26	2	23.35	10	23.70	23.40	-8	4,622	-0.17%
2019/03/25	102	23.86	0	0.00	23.75	102	4,553	2.24%	大買/鉅額交易
2019/03/22	27	25.53	32	24.95	24.85	-5	4,557	-0.11%
2019/03/21	3	26.32	5	26.58	26.10	-2	4,316	-0.05%
2019/03/20	1	25.80	0	0.00	26.05	1	4,214	0.02%
2019/03/19	1	26.10	5	26.36	26.10	-4	4,218	-0.09%
2019/03/18	8	26.04	46	26.23	26.50	-38	4,208	-0.90%
2019/03/15	4	25.23	2	25.20	25.15	2	4,001	0.05%
2019/03/14	50	25.48	1	25.70	25.35	49	3,996	1.23%
2019/03/13	0	0.00	1	25.05	25.35	-1	3,949	-0.03%
2019/03/12	11	25.39	2	25.35	25.05	9	3,954	0.23%
2019/03/08	21	24.84	0	0.00	24.75	21	4,017	0.52%
2019/03/07	90	25.20	0	0.00	25.10	90	4,007	2.25%
2019/03/06	0	0.00	4	25.34	25.70	-4	3,941	-0.10%
2019/03/05	2	24.85	2	25.10	24.85	0	3,870	0.00%
2019/03/04	1	25.20	2	24.90	25.00	-1	3,847	-0.03%
2019/02/27	40	24.25	0	0.00	24.55	40	3,807	1.05%
2019/02/26	31	24.52	0	0.00	24.50	31	3,815	0.81%
2019/02/25	14	24.95	3	25.42	24.95	11	3,835	0.29%
2019/02/21	2	24.70	3	24.98	24.80	-1	3,830	-0.03%
2019/02/20	12	24.51	1	24.50	24.50	11	3,817	0.29%
2019/02/19	1	24.55	12	24.63	24.70	-11	3,789	-0.29%
2019/02/18	1	24.75	1	25.00	24.80	0	3,808	0.00%
2019/02/15	1	24.80	0	0.00	24.80	1	3,812	0.03%
2019/02/14	10	25.05	4	24.94	24.80	6	3,805	0.16%
2019/02/12	3	24.95	2	25.03	24.90	1	3,803	0.03%
2019/02/11	4	24.70	0	0.00	24.90	4	3,795	0.11%
2019/01/25	2	24.65	0	0.00	24.65	2	3,756	0.05%
2019/01/23	1	24.90	0	0.00	24.80	1	3,737	0.03%
2019/01/21	0	0.00	7	25.25	25.35	-7	3,653	-0.19%
2019/01/18	2	25.15	1	25.30	25.30	1	3,642	0.03%
2019/01/17	10	25.61	9	25.36	25.30	1	3,618	0.03%
2019/01/16	14	25.98	7	25.96	26.10	7	3,458	0.20%
2019/01/14	2	25.18	0	0.00	24.85	2	3,222	0.06%
2019/01/11	40	25.36	10	25.25	25.10	30	3,158	0.95%
2019/01/10	4	25.46	1	25.30	25.75	3	3,087	0.10%
2019/01/09	14	25.49	25	25.52	25.50	-11	3,015	-0.36%
2019/01/08	3	24.72	23	25.24	25.45	-20	2,864	-0.70%
2019/01/07	1	24.55	4	23.54	24.50	-3	2,643	-0.11%
2019/01/02	2	23.05	0	0.00	23.00	2	2,447	0.08%
2018/12/28	1	22.90	1	22.85	22.95	0	2,429	0.00%
2018/12/27	1	23.00	1	22.80	22.90	0	2,451	0.00%
2018/12/25	2	22.65	1	22.75	22.65	1	2,408	0.04%
2018/12/24	1	23.05	0	0.00	23.05	1	2,406	0.04%
2018/12/21	1	22.20	1	22.45	22.50	0	2,488	0.00%
2018/12/20	0	0.00	1	22.65	22.30	-1	2,499	-0.04%
2018/12/19	0	0.00	1	22.75	22.70	-1	2,485	-0.04%
2018/12/18	1	22.90	3	22.70	22.75	-2	2,476	-0.08%
2018/12/17	26	23.98	1	24.30	23.00	25	2,441	1.02%
2018/12/13	0	0.00	1	23.10	23.05	-1	2,299	-0.04%
2018/12/12	2	23.00	22	22.96	23.00	-20	2,257	-0.89%
2018/12/11	26	22.41	3	22.83	22.80	23	2,201	1.04%
2018/12/10	0	0.00	5	21.55	21.55	-5	2,095	-0.24%
2018/12/06	1	21.50	12	21.58	21.30	-11	2,067	-0.53%
2018/12/05	1	22.20	0	0.00	22.25	1	2,033	0.05%
2018/12/04	15	23.03	0	0.00	22.45	15	2,034	0.74%
2018/12/03	5	22.10	0	0.00	22.10	5	1,968	0.25%
2018/11/29	5	21.90	1	21.85	21.45	4	1,929	0.21%
2018/11/28	0	0.00	2	21.45	21.45	-2	1,902	-0.11%
2018/11/23	1	20.10	0	0.00	20.10	1	1,839	0.05%
2018/11/22	3	21.48	19	21.31	20.80	-16	1,808	-0.88%
2018/11/21	0	0.00	13	20.98	21.00	-13	1,804	-0.72%
2018/11/20	10	20.60	0	0.00	20.75	10	1,819	0.55%
2018/11/16	0	0.00	5	20.05	20.05	-5	1,765	-0.28%
2018/11/15	10	20.11	0	0.00	19.90	10	1,753	0.57%
2018/11/13	2	18.70	2	18.90	19.35	0	1,723	0.00%
2018/11/12	0	0.00	45	19.35	19.20	-45	1,750	-2.57%
2018/11/08	45	19.55	0	0.00	19.50	45	1,833	2.45%
2018/11/06	2	19.40	5	19.00	19.05	-3	2,062	-0.15%
2018/10/11	2	18.03	0	0.00	18.00	2	3,116	0.06%
2018/10/09	1	19.95	0	0.00	20.00	1	3,134	0.03%
2018/10/05	12	21.04	2	20.85	20.65	10	3,690	0.27%
2018/10/03	0	0.00	2	22.25	22.10	-2	3,767	-0.05%
2018/10/01	2	22.90	0	0.00	22.90	2	3,853	0.05%
2018/09/28	6	23.53	24	23.33	23.30	-18	3,882	-0.46%
2018/09/26	0	0.00	6	22.50	22.50	-6	4,218	-0.14%
2018/09/21	0	0.00	1	21.95	21.90	-1	4,288	-0.02%
2018/09/14	0	0.00	10	21.90	22.15	-10	4,472	-0.22%
2018/09/12	0	0.00	4	21.25	21.15	-4	4,668	-0.09%
2018/09/11	2	21.40	0	0.00	21.40	2	4,709	0.04%
2018/09/10	20	21.38	0	0.00	20.90	20	4,725	0.42%
2018/09/05	2	22.70	0	0.00	22.70	2	4,783	0.04%
2018/09/04	0	0.00	1	22.70	22.65	-1	4,893	-0.02%
2018/08/31	1	22.85	0	0.00	22.85	1	5,015	0.02%
2018/08/29	0	0.00	1	22.85	23.00	-1	5,219	-0.02%
2018/08/28	8	23.10	2	22.98	22.95	6	5,366	0.11%
2018/08/27	3	23.05	2	22.95	23.00	1	5,638	0.02%
2018/08/24	10	21.80	0	0.00	21.80	10	5,787	0.17%
2018/08/21	1	21.90	0	0.00	22.10	1	5,885	0.02%
2018/08/16	1	21.50	0	0.00	22.00	1	5,863	0.02%
2018/08/15	3	22.30	0	0.00	22.20	3	5,832	0.05%
2018/08/13	15	23.98	1	24.10	23.60	14	5,750	0.24%
2018/08/09	10	26.10	1	26.10	26.05	9	5,778	0.16%
2018/08/08	10	26.60	0	0.00	26.55	10	5,753	0.17%
2018/08/07	3	27.05	2	26.90	26.85	1	5,736	0.02%
2018/08/06	3	27.10	0	0.00	27.15	3	5,724	0.05%
2018/08/03	4	27.48	5	27.56	27.35	-1	5,726	-0.02%
2018/08/02	1	26.90	10	26.80	26.85	-9	5,497	-0.16%
2018/08/01	15	26.86	33	26.85	26.80	-18	5,461	-0.33%
2018/07/31	5	26.95	0	0.00	26.90	5	5,450	0.09%
2018/07/25	5	26.70	0	0.00	26.60	5	5,360	0.09%
2018/07/23	1	26.60	16	26.65	26.55	-15	5,329	-0.28%
2018/07/20	1	27.15	4	27.10	27.05	-3	5,289	-0.06%
2018/07/19	22	27.52	0	0.00	27.45	22	5,251	0.42%
2018/07/18	51	28.54	18	28.70	27.90	33	5,190	0.64%
2018/07/17	1	27.65	11	27.73	27.50	-10	4,869	-0.21%
2018/07/16	10	27.90	15	27.98	28.00	-5	4,833	-0.10%
2018/07/13	28	28.48	84	28.61	28.45	-56	4,685	-1.20%
2018/07/12	18	27.76	11	27.76	27.80	7	4,325	0.16%
2018/07/11	0	0.00	1	28.30	27.50	-1	4,306	-0.02%
2018/07/10	0	0.00	10	27.50	27.90	-10	4,296	-0.23%
2018/07/06	0	0.00	1	27.40	27.05	-1	4,281	-0.02%
2018/07/05	11	27.27	3	27.30	27.00	8	4,321	0.19%
2018/07/04	63	28.18	29	28.28	27.90	34	4,324	0.79%
2018/07/03	10	27.10	4	27.28	27.15	6	4,011	0.15%
2018/07/02	2	26.95	0	0.00	26.85	2	4,016	0.05%
2018/06/29	9	27.52	4	27.30	27.25	5	3,991	0.13%
2018/06/27	3	26.20	0	0.00	26.10	3	3,951	0.08%
2018/06/26	0	0.00	1	25.95	26.20	-1	3,973	-0.03%
2018/06/25	0	0.00	1	27.10	26.70	-1	3,974	-0.03%
2018/06/22	9	27.43	0	0.00	27.15	9	4,015	0.22%
2018/06/21	4	27.94	6	27.73	27.95	-2	3,998	-0.05%
2018/06/20	4	27.03	1	27.05	27.45	3	3,963	0.08%
2018/06/15	29	27.37	0	0.00	27.50	29	4,095	0.71%
2018/06/14	0	0.00	4	27.64	27.30	-4	4,165	-0.10%
2018/06/13	13	27.47	0	0.00	27.60	13	4,174	0.31%
2018/06/12	1	28.00	11	28.04	27.85	-10	4,166	-0.24%
2018/06/11	7	27.73	7.1	27.53	27.40	-0.1	4,093	0.00%
2018/06/08	5	27.83	5	28.01	27.70	0	4,127	0.00%
2018/06/07	11	27.73	9	28.15	27.65	2	4,144	0.05%
2018/06/06	1	27.10	3	27.25	27.35	-2	4,114	-0.05%
2018/06/05	28	27.14	10	27.15	27.00	18	4,531	0.40%
2018/06/04	8	28.33	12	27.92	28.05	-4	4,582	-0.09%
2018/06/01	20	27.08	3	27.27	27.35	17	4,392	0.39%
2018/05/30	1	25.95	0	0.00	25.90	1	4,538	0.02%
2018/05/24	0	0.00	1	25.60	25.35	-1	4,822	-0.02%
2018/05/17	3	25.75	4	25.63	26.10	-1	5,161	-0.02%
2018/05/14	0	0.00	2	24.00	24.00	-2	5,303	-0.04%
2018/05/09	1	24.05	0	0.00	24.05	1	5,416	0.02%
2018/05/03	1	23.85	0	0.00	23.80	1	5,763	0.02%
2018/04/27	2	23.85	2	23.80	23.70	0	6,376	0.00%
2018/04/24	1	24.10	0	0.00	23.90	1	7,255	0.01%
2018/04/23	9	24.87	1	24.85	24.80	8	7,302	0.11%
2018/04/20	5	25.23	0	0.00	25.20	5	7,393	0.07%
2018/04/19	0	0.00	1	25.70	25.50	-1	7,480	-0.01%
2018/04/18	1	25.50	4	25.45	25.50	-3	7,755	-0.04%
2018/04/17	3	26.17	1	25.85	25.80	2	7,945	0.03%
2018/04/16	4	26.90	3	26.65	26.60	1	8,233	0.01%
2018/04/13	0	0.00	1	26.70	26.75	-1	8,566	-0.01%
2018/04/11	4	26.70	0	0.00	26.70	4	10,411	0.04%
2018/04/10	1	25.90	2	25.90	26.55	-1	11,292	-0.01%
2018/04/09	4	25.49	0	0.00	25.25	4	11,603	0.03%
2018/04/03	2	25.90	2	26.25	25.85	0	11,754	0.00%
2018/03/31	2	26.65	11	26.87	26.65	-9	11,828	-0.08%
2018/03/30	0	0.00	1	27.05	27.05	-1	11,829	-0.01%
2018/03/29	2	27.00	5	26.93	27.00	-3	11,807	-0.03%
2018/03/28	0	0.00	1	27.30	27.00	-1	11,817	-0.01%
2018/03/26	1	26.60	32	26.76	26.80	-31	11,834	-0.26%
2018/03/23	16	26.59	3	26.65	26.75	13	11,831	0.11%
2018/03/22	1	27.90	0	0.00	27.35	1	11,738	0.01%
2018/03/21	3	27.42	1	27.40	27.85	2	11,692	0.02%
2018/03/20	20	27.19	2	27.33	27.15	18	11,863	0.15%
2018/03/19	1	27.95	5	28.05	27.90	-4	11,893	-0.03%
2018/03/16	0	0.00	10	28.20	28.20	-10	11,875	-0.08%
2018/03/15	1	27.80	1	27.80	28.05	0	11,917	0.00%
2018/03/14	1	28.00	0	0.00	27.95	1	11,906	0.01%
2018/03/12	10	28.51	32	28.93	28.35	-22	11,841	-0.19%
2018/03/09	14	29.51	34	30.25	29.20	-20	11,816	-0.17%
2018/03/08	16	28.84	6	28.83	28.75	10	11,452	0.09%
2018/03/07	2	28.35	2	28.48	28.50	0	11,450	0.00%
2018/03/06	1.1	28.84	3	28.53	28.75	-1.9	11,513	-0.02%
2018/03/05	2	28.75	7	28.70	28.45	-5	11,389	-0.04%
2018/03/01	5	27.84	1	28.00	27.95	4	11,737	0.03%
2018/02/27	3	28.15	1	27.95	27.80	2	11,967	0.02%
2018/02/26	1	27.35	2	27.48	27.00	-1	12,038	-0.01%
2018/02/22	1	27.20	3	27.10	27.25	-2	11,994	-0.02%
2018/02/21	1	26.90	4	27.21	27.50	-3	11,995	-0.03%
2018/02/12	5	25.55	1	25.35	25.45	4	11,913	0.03%
2018/02/09	0	0.00	3	24.27	25.00	-3	11,890	-0.03%
2018/02/08	1	25.25	0	0.00	25.10	1	11,927	0.01%
2018/02/07	25	25.76	1	25.80	25.25	24	11,965	0.20%
2018/02/06	17	25.56	0	0.00	25.10	17	12,043	0.14%
2018/02/05	3	27.13	13	27.06	27.40	-10	12,214	-0.08%
2018/02/02	11	27.94	1	27.95	27.95	10	12,207	0.08%
2018/02/01	1	28.35	30	28.08	27.95	-29	12,226	-0.24%
2018/01/31	11	28.08	4	27.80	28.10	7	12,282	0.06%
2018/01/29	3	28.33	3	28.30	28.40	0	12,159	0.00%
2018/01/26	6	27.74	2.1	27.89	27.70	3.9	12,089	0.03%
2018/01/25	22	28.75	5	28.65	28.10	17	11,968	0.14%
2018/01/24	5	28.90	2	29.20	29.30	3	11,793	0.03%
2018/01/23	25	29.56	11	29.20	29.05	14	11,701	0.12%
2018/01/22	19	30.94	7	31.17	30.30	12	11,422	0.11%
2018/01/19	3	30.25	25	30.34	30.70	-22	11,212	-0.20%
2018/01/18	5	29.65	5	29.67	29.35	0	10,752	0.00%
2018/01/17	3	29.60	5	29.60	29.45	-2	10,698	-0.02%
2018/01/16	32	29.51	1	29.95	29.50	31	10,612	0.29%
2018/01/15	2	30.08	0	0.00	29.35	2	10,510	0.02%
2018/01/12	8	30.61	17	30.33	30.05	-9	10,468	-0.09%
2018/01/11	14	29.60	9	29.63	29.55	5	10,156	0.05%
2018/01/10	28	29.30	2	29.25	29.10	26	9,979	0.26%
2018/01/09	5	30.13	20	30.14	30.20	-15	9,679	-0.15%
2018/01/08	8	31.42	14	31.25	30.60	-6	9,315	-0.06%
2018/01/05	49	30.60	12	30.96	31.20	37	8,612	0.43%
2018/01/04	61	27.89	139	28.11	28.95	-78	7,454	-1.05%	大賣/
2018/01/03	46	26.68	17	26.53	26.35	29	6,544	0.44%
2018/01/02	13	25.68	11	25.93	25.95	2	6,204	0.03%