明基材 (8215)-國泰-敦南券商分點個股進出

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

明基材

(8215)

可現股當沖

股價
32.35
漲跌
▼0.05
漲幅
-0.15%
成交量
495張
產業
上市光電類股
567人加入追蹤

立即追蹤
本地時間:13:30(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

明基材 (8215)籌碼相關－國泰-敦南券商分點個股進出

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-敦南券商分點個股進出
國泰-敦南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
2024/11/20	14.5	32.91	6.2	32.74	32.40	8.3	736	1.12%
2024/11/19	14.4	33.54	5.1	33.47	33.40	9.3	728	1.28%
2024/11/18	3.7	33.26	18.1	33.24	33.75	-14.4	723	-1.99%
2024/11/15	16.4	33.11	34	33.04	32.95	-17.6	715	-2.46%
2024/11/14	18	33.32	19.3	33.36	33.60	-1.3	713	-0.18%
2024/11/13	11.3	33.46	3.2	33.82	33.30	8.1	704	1.15%
2024/11/12	34.4	34.05	32.7	33.93	33.90	1.7	696	0.24%
2024/11/11	13.2	33.78	26.4	34.14	34.50	-13.2	672	-1.96%
2024/11/08	39.1	33.25	69.4	33.24	33.50	-30.3	627	-4.83%
2024/11/07	71.2	32.87	24	32.79	33.30	47.2	601	7.85%
2024/11/06	25.3	32.68	26.3	32.68	32.40	-1	580	-0.17%
2024/11/05	3	32.13	5	32.23	32.45	-2	575	-0.35%
2024/11/04	3.4	32.30	5	32.36	32.20	-1.6	588	-0.28%
2024/11/01	7.4	31.72	3.1	31.81	32.90	4.3	606	0.71%
2024/10/30	1	32.69	1	32.40	32.30	0	611	0.00%
2024/10/29	5.2	32.60	3.2	32.39	32.55	2.1	612	0.34%
2024/10/28	17.8	32.76	25.2	32.93	33.15	-7.4	608	-1.21%
2024/10/25	4	32.24	1.1	32.57	32.20	2.9	597	0.49%
2024/10/24	4	32.19	6.3	32.28	32.00	-2.2	604	-0.37%
2024/10/23	3.2	32.58	3	32.55	32.55	0.2	609	0.04%
2024/10/22	2	32.10	1	32.30	32.20	1	612	0.16%
2024/10/21	5.1	32.28	14	32.36	32.20	-8.9	623	-1.43%
2024/10/18	4.3	32.52	7	32.49	32.25	-2.8	636	-0.43%
2024/10/17	19.6	33.22	15	33.24	32.90	4.6	654	0.70%
2024/10/16	7.2	32.56	27.5	33.03	33.90	-20.2	679	-2.98%
2024/10/15	1.4	32.04	4.1	32.15	32.20	-2.7	643	-0.42%
2024/10/14	5.2	31.65	6	31.84	31.95	-0.9	655	-0.13%
2024/10/11	5	31.50	6.1	31.44	31.45	-1.1	660	-0.16%
2024/10/09	7.2	31.31	25	31.31	31.15	-17.8	676	-2.63%
2024/10/08	3	31.82	1	31.55	31.70	2	690	0.29%
2024/10/07	36.2	32.09	24.4	32.05	32.35	11.8	699	1.69%
2024/10/04	1	30.51	2.2	30.84	30.85	-1.2	696	-0.17%
2024/10/01	4.4	30.54	4	30.65	30.85	0.4	722	0.06%
2024/09/30	5.4	31.13	17.4	31.08	30.95	-12	738	-1.63%
2024/09/27	8.1	31.14	4.9	31.08	31.15	3.2	817	0.39%
2024/09/26	4.2	30.56	3	30.95	30.50	1.2	819	0.15%
2024/09/25	1	30.75	6	31.00	30.70	-5	825	-0.61%
2024/09/24	3	30.67	6.2	30.71	30.40	-3.2	825	-0.38%
2024/09/23	3	30.93	1	31.00	30.90	2	826	0.24%
2024/09/20	4	31.12	4	31.15	31.00	0	830	0.00%
2024/09/19	1	30.90	0.5	30.85	31.00	0.5	832	0.06%
2024/09/18	2.1	31.12	7	31.30	31.00	-4.9	839	-0.58%
2024/09/16	0	31.20	5.3	31.19	31.45	-5.3	845	-0.63%
2024/09/12	4.2	30.47	5.2	30.49	30.55	-1	853	-0.12%
2024/09/11	3	30.32	3.1	30.49	30.10	-0.1	848	-0.01%
2024/09/10	5.3	30.84	4.1	31.14	30.30	1.2	850	0.14%
2024/09/09	17.1	30.96	7.2	31.10	31.45	9.9	848	1.17%
2024/09/06	0	0.00	14.2	30.56	30.95	-14.2	832	-1.71%
2024/09/05	14.8	29.47	0.3	29.70	29.60	14.4	830	1.74%
2024/09/04	9.1	29.33	5	29.55	29.55	4.1	830	0.50%
2024/09/03	1	30.30	1	30.35	30.50	0	824	0.00%
2024/09/02	1.1	29.92	0	0.00	30.20	1.1	820	0.14%
2024/08/30	12	29.78	10	29.86	29.90	2	819	0.25%
2024/08/29	0.1	29.40	0.5	29.30	29.35	-0.4	817	-0.05%
2024/08/28	4	29.34	2.2	29.42	29.30	1.8	822	0.22%
2024/08/27	1.1	28.91	0	0.00	29.25	1.1	826	0.13%
2024/08/26	3.1	29.36	0.3	29.20	29.20	2.8	832	0.34%
2024/08/23	4.2	28.70	2	28.90	28.95	2.2	830	0.27%
2024/08/22	5.2	29.01	1	29.00	28.95	4.2	838	0.50%
2024/08/21	3.6	29.13	0	0.00	29.20	3.6	843	0.43%
2024/08/20	5.5	29.27	4	29.33	29.20	1.5	850	0.17%
2024/08/19	3.2	29.51	5.8	29.42	29.40	-2.6	855	-0.31%
2024/08/16	7	29.37	15	29.57	29.55	-8	863	-0.93%
2024/08/15	10	28.89	2	28.90	28.90	8	858	0.93%
2024/08/14	1	28.90	2	29.00	28.85	-1	864	-0.11%
2024/08/13	2.3	28.71	0	0.00	28.70	2.3	866	0.26%
2024/08/12	1.2	28.81	2.4	28.79	28.75	-1.2	872	-0.14%
2024/08/09	5	28.53	15	28.37	28.25	-10	879	-1.14%
2024/08/08	3.4	28.20	4.2	28.48	28.15	-0.8	878	-0.09%
2024/08/07	4.2	28.71	21.8	28.62	28.70	-17.6	881	-1.99%
2024/08/06	13.3	27.16	16	26.96	27.50	-2.7	893	-0.30%
2024/08/05	34.5	28.25	8.2	28.07	28.05	26.3	895	2.93%
2024/08/02	12.4	31.33	2	31.45	31.15	10.4	862	1.21%
2024/08/01	2.7	32.30	5.6	32.27	32.40	-2.9	880	-0.33%
2024/07/31	2.4	31.75	0	0.00	31.80	2.4	887	0.27%
2024/07/30	12.3	31.63	3	31.50	31.80	9.3	893	1.04%
2024/07/29	6.4	32.03	6	31.97	31.95	0.4	890	0.05%
2024/07/26	7.8	32.05	3	32.17	32.10	4.8	890	0.54%
2024/07/23	5.4	32.66	8.1	32.62	32.60	-2.7	896	-0.30%
2024/07/22	2.9	32.55	6.6	32.53	32.40	-3.7	895	-0.41%
2024/07/19	6.5	33.05	2.1	33.05	32.85	4.4	887	0.49%
2024/07/18	21.5	33.53	8.3	33.66	33.40	13.2	878	1.50%
2024/07/17	37.2	34.88	51.6	34.92	35.00	-14.4	856	-1.68%
2024/07/16	14.3	34.56	3.2	34.55	34.65	11.1	814	1.36%
2024/07/15	18.6	34.57	7.3	34.76	34.45	11.3	821	1.38%
2024/07/12	12.7	34.51	1	34.55	34.50	11.7	805	1.45%
2024/07/11	19	34.72	14.2	34.78	34.80	4.8	805	0.60%
2024/07/10	26.1	34.78	21.1	34.72	34.50	5	815	0.61%
2024/07/09	37.6	34.60	28.3	34.18	34.45	9.2	806	1.14%
2024/07/08	31.1	34.69	18.1	34.81	34.60	13	807	1.61%
2024/07/05	15.2	34.56	70.3	34.40	34.75	-55	795	-6.91%
2024/07/04	24.5	34.10	27.5	34.14	34.15	-3	784	-0.38%
2024/07/03	98.2	34.51	60.4	34.52	34.15	37.9	798	4.74%
2024/07/02	38.3	32.97	6.3	33.05	33.00	32	733	4.37%
2024/07/01	2	32.95	5.2	32.98	33.00	-3.2	754	-0.42%
2024/06/28	4.2	32.85	6	32.90	32.90	-1.8	761	-0.23%
2024/06/27	1	32.80	2.2	32.83	32.70	-1.2	783	-0.15%
2024/06/26	6.3	33.11	1.1	33.01	33.00	5.2	785	0.67%
2024/06/25	9.1	32.97	5.2	33.08	33.20	3.8	787	0.49%
2024/06/24	5.9	33.09	8.3	33.08	32.90	-2.4	793	-0.30%
2024/06/21	11.1	33.27	10.1	33.28	33.25	1	795	0.13%
2024/06/20	16.1	33.10	22.3	33.10	33.05	-6.2	793	-0.78%
2024/06/19	5	32.75	11	32.79	32.80	-6	788	-0.76%
2024/06/18	4	32.88	5	32.83	32.80	-1	792	-0.13%
2024/06/17	0	32.74	1	32.80	32.85	-1	799	-0.12%
2024/06/14	11.2	32.53	33	32.58	32.70	-21.8	809	-2.69%
2024/06/13	1.4	32.61	4.2	32.66	32.60	-2.8	811	-0.35%
2024/06/12	5	32.81	10.6	32.94	32.65	-5.6	813	-0.68%
2024/06/11	1	33.25	3	33.12	33.05	-2	822	-0.24%
2024/06/07	15	33.13	29.4	33.16	33.20	-14.4	829	-1.74%
2024/06/06	3.2	32.92	54.2	32.86	32.85	-51.1	835	-6.11%
2024/06/05	13.1	33.01	3.4	32.94	33.00	9.7	837	1.16%
2024/06/04	9.2	32.99	68	33.09	33.05	-58.8	861	-6.83%
2024/06/03	8.1	32.94	2.2	32.86	32.90	5.9	876	0.68%
2024/05/31	28	32.89	2.5	32.86	32.85	25.5	885	2.88%
2024/05/30	42.2	32.89	2	32.80	32.80	40.2	895	4.49%
2024/05/29	41.2	33.14	0.2	33.14	33.15	41	905	4.53%
2024/05/28	8.2	33.10	90	33.16	33.15	-81.8	916	-8.93%
2024/05/27	18	32.78	19	32.84	32.85	-1	922	-0.11%
2024/05/24	9.6	32.43	10	32.46	32.40	-0.4	945	-0.04%
2024/05/23	55.2	32.69	5	32.55	32.55	50.2	973	5.16%
2024/05/22	7.1	33.00	19	33.07	33.00	-11.9	1,045	-1.14%
2024/05/21	17	32.83	1	32.80	32.80	16	1,063	1.51%
2024/05/20	10.8	32.84	6.3	32.84	32.75	4.6	1,078	0.42%
2024/05/17	7.1	32.69	2.1	32.85	32.90	5.1	1,099	0.46%
2024/05/16	4.1	32.58	4.4	32.58	32.60	-0.4	1,150	-0.03%
2024/05/15	9.7	32.50	0.7	32.59	32.45	8.9	1,264	0.71%
2024/05/14	4.1	32.59	1.4	32.59	32.50	2.8	1,287	0.21%
2024/05/13	11.1	32.47	22.1	32.46	32.45	-10.9	1,310	-0.83%
2024/05/10	37.8	32.60	7.5	32.51	32.55	30.4	1,309	2.32%
2024/05/09	38.5	33.03	5	32.80	32.75	33.5	1,296	2.59%
2024/05/08	13	33.09	4	33.08	33.25	9	1,285	0.70%
2024/05/07	21.8	33.22	6.1	33.36	33.15	15.7	1,290	1.22%
2024/05/06	4.1	34.15	4	34.21	34.05	0.1	1,312	0.01%
2024/05/03	7.1	34.50	6.2	34.64	34.40	0.9	1,351	0.07%
2024/05/02	2.1	34.47	8	34.42	34.60	-6	1,357	-0.44%
2024/04/30	7	34.69	21	34.62	34.60	-14	1,369	-1.02%
2024/04/29	4	34.57	13.5	34.55	34.55	-9.5	1,398	-0.68%
2024/04/26	2.2	34.07	2	34.08	33.95	0.2	1,407	0.01%
2024/04/25	2.1	34.10	8.2	34.12	33.95	-6.1	1,457	-0.42%
2024/04/24	10.4	33.76	9	33.62	33.80	1.4	1,561	0.09%
2024/04/23	0.1	33.21	1	33.15	33.25	-0.9	1,595	-0.05%
2024/04/22	5.2	32.96	4.5	33.13	32.90	0.7	1,596	0.05%
2024/04/19	9.1	33.07	4.1	33.22	33.15	5	1,592	0.31%
2024/04/18	2	33.65	0	33.70	33.60	2	1,576	0.13%
2024/04/17	11.4	33.77	71.1	33.64	33.55	-59.7	1,575	-3.79%
2024/04/16	30.6	33.60	8.1	33.49	33.45	22.6	1,573	1.43%
2024/04/15	5.1	34.49	29.3	34.57	34.45	-24.3	1,551	-1.56%
2024/04/12	34.1	34.57	1.7	34.58	34.60	32.4	1,545	2.10%
2024/04/11	19.8	34.88	4.1	34.98	34.85	15.7	1,533	1.03%
2024/04/10	6.3	35.21	5.9	35.27	35.20	0.4	1,521	0.02%
2024/04/09	17.2	35.18	19.1	35.24	35.20	-1.9	1,512	-0.13%
2024/04/08	21.3	34.67	24.4	34.76	34.70	-3.2	1,481	-0.21%
2024/04/03	33.5	34.58	11.9	34.57	34.45	21.5	1,476	1.46%
2024/04/02	11.1	34.24	8.1	34.14	34.10	3	1,454	0.21%
2024/04/01	16	34.70	81.2	34.59	34.55	-65.2	1,449	-4.49%
2024/03/29	1.1	33.96	4.6	33.92	33.90	-3.5	1,428	-0.24%
2024/03/28	10.9	34.10	7.4	34.11	34.05	3.5	1,427	0.25%
2024/03/27	6.1	33.94	5.7	33.97	33.95	0.5	1,424	0.03%
2024/03/26	19.9	34.12	11	34.15	34.00	8.9	1,417	0.63%
2024/03/25	4.8	34.40	16.9	34.47	34.35	-12.1	1,415	-0.85%
2024/03/22	25.5	34.23	7	34.12	34.25	18.5	1,423	1.30%
2024/03/21	2.3	33.96	0.3	33.95	33.95	2	1,422	0.14%
2024/03/20	3	33.92	6.9	33.91	33.90	-3.9	1,424	-0.27%
2024/03/19	6.4	33.73	0	33.85	33.70	6.4	1,426	0.45%
2024/03/18	15.2	33.77	3	33.87	33.85	12.1	1,426	0.85%
2024/03/15	8.3	33.97	3.3	34.00	33.90	5	1,430	0.35%
2024/03/14	12.2	33.85	8.2	33.82	33.80	4	1,426	0.28%
2024/03/13	1.3	34.27	30.6	34.25	34.25	-29.2	1,421	-2.06%
2024/03/12	9.6	34.24	4.2	34.31	34.20	5.3	1,422	0.37%
2024/03/11	7.5	34.09	9.9	34.09	34.15	-2.4	1,431	-0.17%
2024/03/08	21.5	33.78	5.3	33.76	33.65	16.2	1,476	1.10%
2024/03/07	29.5	34.19	10.9	34.14	34.05	18.6	1,464	1.27%
2024/03/06	11.8	34.36	40	34.42	34.50	-28.2	1,455	-1.94%
2024/03/05	24	34.38	29.6	34.34	34.35	-5.6	1,464	-0.38%
2024/03/04	35	34.46	41.4	34.59	34.40	-6.4	1,457	-0.44%
2024/03/01	57.9	34.34	8.1	34.25	34.20	49.8	1,455	3.42%
2024/02/29	90.3	34.40	2.6	34.45	34.40	87.7	1,448	6.06%
2024/02/27	30.9	34.43	9	34.36	34.25	21.9	1,438	1.52%
2024/02/26	56	34.94	6.4	34.88	34.85	49.6	1,414	3.51%
2024/02/23	96.2	35.82	47	36.02	35.40	49.2	1,385	3.55%
2024/02/22	6.6	37.16	28.2	37.24	37.20	-21.6	1,316	-1.64%
2024/02/21	5	36.88	1.2	36.89	36.95	3.8	1,297	0.29%
2024/02/20	25.6	36.79	33.2	36.74	36.60	-7.6	1,298	-0.58%
2024/02/19	92.9	37.43	54.5	37.43	37.25	38.4	1,280	3.00%
2024/02/16	77.4	37.21	306.6	37.33	37.30	-229.2	1,236	-18.54%	大賣/鉅額交易
2024/02/15	56.3	36.05	19.2	35.97	36.00	37.1	1,121	3.31%
2024/02/05	14.1	35.69	27.9	35.65	35.85	-13.8	1,097	-1.26%
2024/02/02	7.4	34.75	2.1	34.85	34.70	5.2	1,073	0.49%
2024/02/01	5.3	34.73	3	34.78	34.75	2.3	1,073	0.21%
2024/01/31	15.1	34.96	0	0.00	34.80	15.1	1,072	1.41%
2024/01/30	15.3	35.28	5	35.23	35.30	10.3	1,071	0.97%
2024/01/29	36.3	35.85	30.8	35.93	35.45	5.5	1,072	0.51%
2024/01/26	7.3	35.31	32.1	35.74	36.10	-24.8	1,029	-2.41%
2024/01/25	5.1	35.19	5	35.36	35.30	0.2	985	0.02%
2024/01/24	8.4	34.99	30.8	35.02	35.15	-22.4	978	-2.28%
2024/01/23	20.1	35.40	41.2	35.48	34.85	-21.1	968	-2.18%
2024/01/22	32.2	35.00	5.3	35.11	35.10	26.9	937	2.87%
2024/01/19	40.9	35.53	21.8	35.43	35.65	19.1	921	2.07%
2024/01/18	35	35.22	97.8	35.14	35.60	-62.8	871	-7.20%
2024/01/17	36	34.56	48.3	34.48	33.80	-12.3	796	-1.54%
2024/01/16	7.9	33.86	3	34.03	33.85	4.9	764	0.64%
2024/01/15	8.1	34.07	0	0.00	34.05	8.1	759	1.07%
2024/01/12	2.7	33.97	0	0.00	33.85	2.7	766	0.36%
2024/01/11	5.1	33.87	2	33.88	34.00	3.1	771	0.40%
2024/01/10	14.7	33.78	0	0.00	33.70	14.7	791	1.86%
2024/01/09	17.4	34.03	8	33.99	33.95	9.4	786	1.19%
2024/01/08	2.3	34.35	5	34.35	34.25	-2.7	788	-0.34%
2024/01/05	4	34.25	6.1	34.26	34.25	-2.1	789	-0.27%
2024/01/04	13	34.02	1	34.15	34.00	12	794	1.51%
2024/01/03	6.2	34.08	1.7	34.15	34.10	4.5	801	0.57%
2024/01/02	3	34.53	23	34.70	34.55	-20	801	-2.50%
2023/12/29	10	34.56	41.1	34.58	34.65	-31.1	821	-3.78%
2023/12/28	6.2	34.34	1	34.35	34.40	5.2	858	0.61%
2023/12/27	8.2	34.54	10.2	34.57	34.45	-2	861	-0.23%
2023/12/26	1.6	34.19	11	34.18	34.30	-9.4	860	-1.09%
2023/12/25	2.1	34.01	6.1	33.96	33.90	-4	859	-0.47%
2023/12/22	5.2	34.04	1.1	34.11	33.95	4.1	859	0.48%
2023/12/21	3.7	33.89	13	33.93	33.85	-9.3	859	-1.08%
2023/12/20	6.1	33.91	15	34.03	34.00	-8.9	865	-1.03%
2023/12/19	16.2	33.92	4.1	33.86	33.85	12.1	864	1.40%
2023/12/18	6.3	34.26	0	34.30	34.15	6.3	858	0.74%
2023/12/15	7.1	34.53	2	34.60	34.40	5.1	857	0.60%
2023/12/14	8.3	34.32	5	34.39	34.40	3.3	861	0.39%
2023/12/13	14	33.96	2	34.10	33.90	12	859	1.40%
2023/12/12	10.1	34.06	0	0.00	34.00	10.1	857	1.18%
2023/12/11	48	34.20	4	34.21	34.15	44	854	5.15%
2023/12/08	12.2	34.21	7.2	34.13	34.20	5.1	856	0.59%
2023/12/07	8.1	34.19	1	34.10	34.15	7.1	852	0.83%
2023/12/06	14.3	34.19	9.4	34.27	34.15	4.9	860	0.57%
2023/12/05	65.8	34.47	23.1	34.68	34.35	42.7	847	5.04%
2023/12/04	8.5	35.97	20.3	36.01	35.80	-11.7	808	-1.45%
2023/12/01	8.5	35.97	8.9	35.93	36.00	-0.4	814	-0.05%
2023/11/30	48.7	35.99	13.1	35.93	36.05	35.6	828	4.29%
2023/11/29	9.2	35.59	29	35.62	35.55	-19.8	817	-2.42%
2023/11/28	8.2	35.57	20.3	35.64	35.70	-12.1	821	-1.47%
2023/11/27	34.2	35.51	11	35.47	35.35	23.2	821	2.82%
2023/11/24	8.1	35.48	16	35.38	35.30	-7.9	828	-0.95%
2023/11/22	9	35.39	6.3	35.36	35.35	2.7	846	0.32%
2023/11/21	7.5	35.54	7.3	35.53	35.55	0.2	870	0.03%
2023/11/20	4.4	35.43	4	35.49	35.50	0.4	873	0.04%
2023/11/17	6.2	35.30	12.5	35.28	35.35	-6.3	879	-0.71%
2023/11/16	7.1	34.79	5	34.91	35.00	2.1	879	0.24%
2023/11/15	7.1	34.89	20.5	34.66	34.90	-13.4	880	-1.52%
2023/11/14	8.1	34.25	19	34.31	34.40	-10.9	900	-1.21%
2023/11/13	14.4	33.93	4	33.90	33.90	10.3	913	1.13%
2023/11/10	6.4	34.19	3	34.25	34.15	3.4	926	0.37%
2023/11/09	9.1	34.39	2	34.43	34.35	7.1	935	0.75%
2023/11/08	4	34.81	11	34.67	34.60	-7	974	-0.72%
2023/11/07	11.1	34.69	1	35.10	34.65	10.1	1,010	1.00%
2023/11/06	4	35.15	4	35.16	35.20	0	1,079	0.00%
2023/11/03	2	35.05	6	34.78	34.70	-4	1,120	-0.36%
2023/11/02	1.3	34.39	10.1	34.42	34.35	-8.8	1,179	-0.75%
2023/11/01	7.1	34.19	4	34.06	34.10	3.1	1,259	0.24%
2023/10/31	6.4	34.45	6.1	34.73	34.45	0.3	1,522	0.02%
2023/10/30	2.2	34.67	0.1	34.94	34.95	2.1	1,722	0.12%
2023/10/27	11.4	34.84	8	34.75	34.60	3.4	1,773	0.19%
2023/10/26	8.2	34.95	8	35.06	35.00	0.2	1,834	0.01%
2023/10/25	37	35.68	32.1	35.45	35.10	4.9	1,866	0.26%
2023/10/24	19	34.02	17	34.22	34.45	2	1,867	0.11%
2023/10/23	6.1	34.30	14.5	34.28	34.10	-8.4	1,904	-0.44%
2023/10/20	17.1	33.71	11	33.81	34.05	6.1	1,964	0.31%
2023/10/19	7.2	34.12	4	34.30	34.30	3.2	2,011	0.16%
2023/10/18	21	34.27	6.1	34.35	34.40	14.9	2,062	0.72%
2023/10/17	3.1	35.13	2	35.08	34.95	1.1	2,195	0.05%
2023/10/16	14.6	34.99	14	35.21	34.90	0.6	2,417	0.02%
2023/10/13	3	35.42	3.2	35.59	35.50	-0.2	2,609	-0.01%
2023/10/12	2	35.35	10	35.39	35.60	-8	2,771	-0.29%
2023/10/11	11	34.98	24.3	35.07	34.85	-13.3	2,812	-0.47%
2023/10/06	28.3	35.67	25	35.43	35.45	3.3	2,884	0.11%
2023/10/05	9	35.64	13.1	35.62	35.65	-4.1	2,943	-0.14%
2023/10/04	42	35.45	23	35.44	35.05	19	3,025	0.63%
2023/10/03	5.1	34.99	10	35.23	35.00	-4.9	3,107	-0.16%
2023/10/02	3.1	35.00	20	34.93	35.10	-16.9	3,258	-0.52%
2023/09/28	0.1	34.95	1	34.95	34.85	-0.9	4,080	-0.02%
2023/09/27	2	34.73	9	34.78	34.75	-7	4,229	-0.17%
2023/09/26	3.3	34.94	0	0.00	34.90	3.3	4,290	0.08%
2023/09/25	16.1	35.43	21.1	35.30	35.20	-5	4,334	-0.12%
2023/09/22	1	34.05	53.4	34.26	34.90	-52.4	4,349	-1.20%
2023/09/21	17.2	34.37	14	34.56	34.40	3.2	4,386	0.07%
2023/09/20	11.2	34.73	5	34.78	34.70	6.2	4,425	0.14%
2023/09/19	33.9	35.20	17.1	35.06	34.85	16.8	4,450	0.38%
2023/09/18	6.5	35.35	11.2	35.46	35.25	-4.7	4,470	-0.10%
2023/09/15	5	35.41	4.7	35.56	35.50	0.3	4,485	0.01%
2023/09/14	34.1	35.50	9.3	35.51	35.55	24.8	4,501	0.55%
2023/09/13	16.2	35.25	18	35.28	35.30	-1.8	4,545	-0.04%
2023/09/12	7	34.67	3	34.73	34.80	4	4,569	0.09%
2023/09/11	25.7	34.65	8.3	34.85	34.50	17.5	4,597	0.38%
2023/09/08	16	35.30	3	35.30	35.25	13	4,651	0.28%
2023/09/07	18.3	35.67	18	35.63	35.60	0.3	4,679	0.01%
2023/09/06	7.3	36.09	15.1	36.35	36.05	-7.9	4,707	-0.17%
2023/09/05	13.3	36.19	11.5	36.17	36.10	1.8	4,748	0.04%
2023/09/04	11.2	35.58	0	0.00	35.55	11.2	4,774	0.23%
2023/09/01	6.2	35.63	1	35.75	35.65	5.2	4,811	0.11%
2023/08/31	12.1	35.53	3.4	35.53	35.60	8.6	4,864	0.18%
2023/08/30	5.4	35.36	15.9	35.27	35.30	-10.5	4,983	-0.21%
2023/08/29	2.3	34.59	4.4	34.55	34.75	-2.1	5,012	-0.04%
2023/08/28	36.2	34.57	5	34.72	34.40	31.1	5,041	0.62%
2023/08/25	10.9	34.88	20.2	34.97	34.95	-9.3	5,051	-0.18%
2023/08/24	7.2	35.63	7.3	35.72	35.50	0	5,031	0.00%
2023/08/23	9.4	35.51	3	35.45	35.45	6.4	5,039	0.13%
2023/08/22	17.6	35.77	2.5	35.66	35.45	15.1	5,050	0.30%
2023/08/21	1.5	35.77	4	35.74	35.70	-2.6	5,047	-0.05%
2023/08/18	28.7	35.87	20.1	35.22	35.25	8.6	5,051	0.17%
2023/08/17	9.3	35.66	7	35.71	36.05	2.3	5,029	0.04%
2023/08/16	12.1	35.42	7	35.54	35.65	5	5,031	0.10%
2023/08/15	5.5	36.01	5.1	36.00	35.90	0.4	5,064	0.01%
2023/08/14	29.6	35.67	21.8	35.87	35.50	7.8	5,073	0.15%
2023/08/11	21	36.96	39.1	36.84	36.70	-18.1	5,050	-0.36%
2023/08/10	81.4	37.72	50.8	37.53	37.10	30.6	5,036	0.61%
2023/08/09	41.8	38.80	21.5	38.91	39.05	20.3	4,974	0.41%
2023/08/08	50.8	39.47	62.2	39.57	39.40	-11.5	4,942	-0.23%
2023/08/07	66.2	38.49	70	38.30	39.10	-3.9	4,911	-0.08%
2023/08/04	296.3	38.98	128.8	38.88	38.75	167.5	4,862	3.45%	大買/大賣/鉅額交易
2023/08/02	169.9	42.71	161.7	42.90	42.95	8.2	4,675	0.18%	大買/大賣/
2023/08/01	24.2	42.46	37.8	42.23	42.40	-13.7	4,525	-0.30%
2023/07/31	19.4	41.98	34.3	42.14	41.85	-14.9	4,764	-0.31%
2023/07/28	25.6	41.28	15.3	41.40	41.60	10.3	4,726	0.22%
2023/07/27	24.3	41.56	23.8	41.67	41.65	0.6	4,756	0.01%
2023/07/26	15.3	41.13	49.5	41.33	41.30	-34.2	4,758	-0.72%
2023/07/25	20.4	41.22	42	41.42	41.40	-21.6	4,767	-0.45%
2023/07/24	31.7	40.87	27.2	40.85	40.80	4.5	4,848	0.09%
2023/07/21	60.3	41.16	61.3	41.20	41.20	-1	4,827	-0.02%
2023/07/20	117.8	42.71	103.9	42.50	42.05	13.9	4,901	0.28%	大買/大賣/
2023/07/19	134.7	42.35	237.9	42.48	42.25	-103.2	4,789	-2.16%	大買/大賣/鉅額交易
2023/07/18	214.9	41.03	91	40.77	40.25	123.9	4,627	2.68%	大買/鉅額交易
2023/07/17	84.5	42.73	110	42.84	43.30	-25.5	4,507	-0.56%	大賣/
2023/07/14	26.2	41.49	54	41.54	41.70	-27.7	4,422	-0.63%
2023/07/13	19.3	41.54	48.3	41.48	41.05	-29	4,503	-0.64%
2023/07/12	62.7	41.51	70.2	41.41	41.40	-7.6	4,568	-0.17%
2023/07/11	54.9	41.45	89	41.53	41.40	-34.1	4,538	-0.75%
2023/07/10	111.2	40.54	146.6	40.69	40.55	-35.4	4,495	-0.79%	大買/大賣/
2023/07/07	143	39.90	154.4	40.07	40.10	-11.4	4,498	-0.25%	大買/大賣/
2023/07/06	917.4	43.07	519.9	42.42	40.35	397.5	4,363	9.11%	大買/大賣/鉅額交易
2023/07/05	41	43.67	108.5	44.50	44.60	-67.5	3,551	-1.90%	大賣/
2023/07/04	34.2	40.22	51.5	40.27	40.55	-17.3	3,406	-0.51%
2023/07/03	17	39.89	42.4	39.88	39.95	-25.4	3,353	-0.76%
2023/06/30	14.2	39.22	31.1	39.23	39.30	-16.9	3,315	-0.51%
2023/06/29	75.9	39.05	227	38.82	39.25	-151.1	3,299	-4.58%	大賣/鉅額交易
2023/06/28	29.1	39.70	34.2	39.84	39.40	-5.1	3,272	-0.16%
2023/06/27	10	39.25	45.6	39.20	39.10	-35.6	3,262	-1.09%
2023/06/26	32	39.91	13.3	39.89	39.75	18.8	3,242	0.58%
2023/06/21	11.6	39.71	24.2	39.64	39.70	-12.7	3,223	-0.39%
2023/06/20	15.2	39.28	23.1	39.17	39.45	-7.9	3,223	-0.24%
2023/06/19	46.6	39.71	49.7	39.66	39.65	-3	3,218	-0.09%
2023/06/16	13.3	39.27	37	39.13	39.20	-23.7	3,194	-0.74%
2023/06/15	41.1	38.86	34.1	38.81	38.90	7	3,173	0.22%
2023/06/14	65.3	39.67	67.6	39.60	39.30	-2.3	3,150	-0.07%
2023/06/13	17.6	38.88	20.6	39.02	39.05	-3.1	3,095	-0.10%
2023/06/12	28.4	38.77	43.4	38.70	38.65	-15	3,072	-0.49%
2023/06/09	56	39.30	100.6	39.14	38.95	-44.7	3,045	-1.47%
2023/06/08	64.9	38.75	44.7	38.67	38.70	20.2	3,006	0.67%
2023/06/07	43.8	38.53	45.5	38.55	38.75	-1.7	2,992	-0.06%
2023/06/06	73.2	38.33	66	38.45	38.60	7.2	2,997	0.24%
2023/06/05	129.2	38.20	122.8	38.18	38.25	6.4	3,025	0.21%	大買/大賣/
2023/06/02	254.4	36.59	31.5	36.51	36.65	222.9	2,937	7.59%	大買/鉅額交易
2023/06/01	26.8	35.94	19.2	35.93	36.05	7.6	2,953	0.26%
2023/05/31	23.1	35.55	16.8	35.56	35.50	6.3	3,029	0.21%
2023/05/30	5.1	35.29	30	35.32	35.30	-25	3,018	-0.83%
2023/05/29	16.7	35.35	12.3	35.28	35.30	4.4	3,039	0.15%
2023/05/26	9.5	34.85	8	34.93	34.75	1.5	3,052	0.05%
2023/05/25	3.1	35.25	7.1	35.24	35.20	-4	3,054	-0.13%
2023/05/24	6.3	35.20	21.6	35.19	35.25	-15.3	3,075	-0.50%
2023/05/23	17.2	35.17	55.5	35.20	35.20	-38.3	3,103	-1.23%
2023/05/22	33.6	35.24	25.6	35.19	35.30	8.1	3,168	0.26%
2023/05/19	31.9	34.92	75.7	34.99	35.10	-43.8	3,203	-1.37%
2023/05/18	9.4	34.46	5.2	34.38	34.45	4.2	3,196	0.13%
2023/05/17	26.2	34.41	25	34.44	34.40	1.2	3,200	0.04%
2023/05/16	12.8	34.26	20.3	34.26	34.30	-7.5	3,240	-0.23%
2023/05/15	21.8	33.59	7	33.53	33.65	14.8	3,232	0.46%
2023/05/12	9.4	33.36	10	33.57	33.70	-0.6	3,241	-0.02%
2023/05/11	55.4	33.40	15.1	33.27	33.25	40.3	3,257	1.24%
2023/05/10	54.4	33.94	30.1	34.05	33.95	24.3	3,309	0.73%
2023/05/09	41.2	33.81	25.2	33.96	33.50	15.9	3,318	0.48%
2023/05/08	115.1	34.65	80.1	34.53	34.45	35	3,297	1.06%	大買/
2023/05/05	313.9	35.02	89.9	35.17	34.65	224	3,423	6.54%	大買/鉅額交易
2023/05/04	9.2	38.48	5	38.49	38.45	4.2	3,521	0.12%
2023/05/03	47.2	38.65	26.1	38.38	38.15	21.1	3,522	0.60%
2023/05/02	18.1	38.43	39.1	38.46	38.80	-21.1	3,526	-0.60%
2023/04/28	39.7	38.35	36.1	38.25	38.00	3.6	3,500	0.10%
2023/04/27	102.5	38.90	84.1	38.82	38.50	18.4	3,449	0.53%	大買/
2023/04/26	25.7	37.87	28.5	37.48	37.65	-2.8	3,315	-0.08%
2023/04/25	134.7	39.06	61	38.53	38.00	73.6	3,282	2.24%	大買/
2023/04/24	36.3	39.21	29.1	38.99	39.00	7.2	3,153	0.23%
2023/04/21	18.7	39.19	39.3	38.82	38.60	-20.6	3,115	-0.66%
2023/04/20	41	40.54	53.4	40.19	39.70	-12.4	3,054	-0.41%
2023/04/19	17.5	40.85	55.8	40.92	40.65	-38.3	2,984	-1.28%
2023/04/18	60.3	40.39	84.9	40.49	40.15	-24.5	2,920	-0.84%
2023/04/17	51.1	39.93	110.8	40.00	40.10	-59.6	2,795	-2.13%	大賣/
2023/04/14	14.7	38.82	21.1	38.69	38.60	-6.4	2,659	-0.24%
2023/04/13	27.1	38.65	37.2	38.70	38.25	-10.2	2,625	-0.39%
2023/04/12	41.7	38.66	82.7	38.67	38.75	-41	2,566	-1.60%
2023/04/11	3.1	36.98	16.3	37.05	37.10	-13.2	2,439	-0.54%
2023/04/10	8.3	36.58	32.5	36.62	36.55	-24.2	2,429	-1.00%
2023/04/07	4.2	36.14	2.9	36.19	36.10	1.3	2,414	0.05%
2023/04/06	27.7	36.07	4.7	36.04	36.00	23	2,414	0.95%
2023/03/31	4.3	36.33	1	36.30	36.25	3.3	2,419	0.14%
2023/03/30	2	36.35	5	36.48	36.35	-3	2,501	-0.12%
2023/03/29	7.2	36.19	6.2	36.40	36.25	1	2,536	0.04%
2023/03/28	15.4	36.93	14.4	36.89	36.45	1	2,544	0.04%
2023/03/27	4.3	37.16	16	37.22	37.10	-11.7	2,516	-0.47%
2023/03/24	7.2	37.14	1.8	37.17	37.10	5.4	2,516	0.21%
2023/03/23	9.7	37.31	4	37.53	37.15	5.7	2,509	0.23%
2023/03/22	22.3	37.63	8.1	37.55	37.50	14.2	2,492	0.57%
2023/03/21	28.4	37.66	22.6	37.56	37.85	5.9	2,477	0.24%
2023/03/20	2	37.10	10.5	37.07	37.05	-8.5	2,462	-0.35%
2023/03/17	5	36.91	2.1	36.94	36.90	2.9	2,460	0.12%
2023/03/16	2	36.68	4.1	36.69	36.65	-2.1	2,457	-0.08%
2023/03/15	5.6	37.01	6.5	36.98	36.80	-0.8	2,473	-0.03%
2023/03/14	8.5	36.62	5	36.60	36.55	3.5	2,533	0.14%
2023/03/13	11.8	36.47	23.2	36.43	36.75	-11.4	2,566	-0.45%
2023/03/10	6.5	36.85	16.1	36.97	36.80	-9.6	2,584	-0.37%
2023/03/09	24.8	37.76	20.7	37.97	37.50	4.1	2,574	0.16%
2023/03/08	33.6	38.49	47.7	38.63	38.70	-14	2,547	-0.55%
2023/03/07	10	37.92	14.3	37.82	38.10	-4.3	2,609	-0.17%
2023/03/06	22.3	37.83	33.8	37.85	37.90	-11.5	2,610	-0.44%
2023/03/03	53.3	37.49	44.6	37.41	37.70	8.6	2,568	0.34%
2023/03/02	5	36.52	4.3	36.55	36.45	0.7	2,511	0.03%
2023/03/01	8.2	36.60	10.2	36.49	36.75	-2	2,499	-0.08%
2023/02/24	16.4	36.51	7.4	36.45	36.40	9	2,473	0.36%
2023/02/23	2.2	36.95	9	36.98	36.95	-6.8	2,443	-0.28%
2023/02/22	5.4	36.68	17.2	36.85	36.90	-11.8	2,427	-0.49%
2023/02/21	18.5	36.95	39.1	36.97	36.90	-20.7	2,414	-0.86%
2023/02/20	32.6	37.22	38.3	37.21	37.10	-5.7	2,390	-0.24%
2023/02/17	13.7	36.41	30.3	36.41	36.55	-16.6	2,328	-0.71%
2023/02/16	8.1	36.23	19.1	36.25	36.15	-11	2,290	-0.48%
2023/02/15	7.1	35.82	13.1	35.88	35.90	-6.1	2,270	-0.27%
2023/02/14	64.3	35.98	29	35.84	35.70	35.3	2,261	1.56%
2023/02/13	3.1	35.45	21	35.38	35.65	-17.9	2,254	-0.79%
2023/02/10	10	35.69	23.1	35.71	35.30	-13.1	2,257	-0.58%
2023/02/09	5	35.85	10	35.61	35.65	-5	2,246	-0.22%
2023/02/08	18.3	35.82	45	35.79	35.60	-26.7	2,228	-1.20%
2023/02/07	24.4	35.50	19.2	35.57	35.75	5.3	2,220	0.24%
2023/02/06	30.7	35.55	46.5	35.49	35.50	-15.8	2,233	-0.71%
2023/02/03	72.2	35.45	56.6	35.36	35.00	15.5	2,185	0.71%
2023/02/02	121.9	35.47	119.2	35.35	35.90	2.7	2,013	0.13%	大買/大賣/
2023/02/01	5.1	33.94	12.2	33.79	33.95	-7.2	1,624	-0.44%
2023/01/31	24.2	33.60	19.2	33.22	33.85	5	1,601	0.31%
2023/01/30	0	32.45	10	32.51	32.65	-10	1,539	-0.65%
2023/01/17	0	0.00	5	32.16	32.10	-5	1,543	-0.32%
2023/01/16	1.1	31.84	4.2	32.13	32.10	-3.1	1,550	-0.20%
2023/01/13	1	31.80	3	31.95	31.80	-2	1,558	-0.13%
2023/01/12	1	32.15	1	32.45	32.10	0	1,589	0.00%
2023/01/11	4.2	32.44	9	32.42	32.30	-4.8	1,620	-0.30%
2023/01/10	1	32.65	8	32.58	32.50	-7	1,631	-0.43%
2023/01/09	7	32.74	1.9	32.93	32.65	5.1	1,651	0.31%
2023/01/06	1	32.55	7.1	32.79	32.80	-6.1	1,652	-0.37%
2023/01/05	1.1	32.37	4	32.50	32.20	-2.9	1,660	-0.18%
2023/01/04	0.1	32.45	4	32.39	32.55	-3.9	1,658	-0.24%
2023/01/03	2	32.05	1	32.00	32.00	1	1,655	0.06%
2022/12/30	0.1	32.20	10.2	31.87	31.85	-10.1	1,658	-0.61%
2022/12/29	3.3	31.77	2	31.70	31.85	1.3	1,661	0.08%
2022/12/28	14	32.64	16	32.62	32.10	-2	1,668	-0.12%
2022/12/27	1.1	32.37	1	32.40	32.40	0.1	1,671	0.01%
2022/12/26	4.1	32.68	6	32.50	32.45	-2	1,671	-0.12%
2022/12/23	11.2	32.29	3	32.30	32.20	8.2	1,671	0.49%
2022/12/22	103.2	33.62	86.1	33.32	33.10	17.1	1,662	1.03%	大買/
2022/12/21	1.1	32.68	14.1	32.57	33.20	-13	1,588	-0.82%
2022/12/20	13.2	32.25	12	31.84	31.50	1.2	1,551	0.08%
2022/12/19	1.2	32.12	4.1	32.10	31.85	-2.8	1,546	-0.18%
2022/12/16	4.1	32.47	0	0.00	32.40	4.1	1,548	0.27%
2022/12/15	1.1	32.94	2	32.93	32.80	-0.9	1,543	-0.06%
2022/12/14	0.1	32.90	5	32.86	32.80	-4.9	1,552	-0.31%
2022/12/13	2.1	32.76	4	33.10	32.55	-1.9	1,547	-0.12%
2022/12/12	6.1	32.60	8.1	32.60	32.95	-2	1,543	-0.13%
2022/12/09	4.3	32.86	6	32.84	32.65	-1.7	1,537	-0.11%
2022/12/08	3	32.77	2.1	32.84	32.85	0.9	1,533	0.06%
2022/12/07	27	33.04	40	33.08	32.75	-13	1,531	-0.85%
2022/12/06	60.5	33.63	36.3	33.53	33.00	24.2	1,504	1.61%
2022/12/05	11.4	33.43	11	33.38	33.45	0.4	1,434	0.03%
2022/12/02	16.6	33.04	37	33.17	33.20	-20.4	1,393	-1.46%
2022/12/01	6.1	32.78	10.1	33.05	32.75	-4	1,363	-0.29%
2022/11/30	14	32.46	16	32.76	32.70	-2	1,351	-0.15%
2022/11/29	90.7	32.93	94.4	32.97	32.50	-3.6	1,338	-0.27%
2022/11/28	56	32.12	34	32.00	32.35	22	1,195	1.84%
2022/11/25	17.5	31.86	2	31.70	31.40	15.5	1,164	1.33%
2022/11/24	28.1	32.10	36.1	32.04	32.00	-8	1,166	-0.69%
2022/11/23	2.1	31.21	4.5	31.37	31.50	-2.4	1,123	-0.22%
2022/11/22	1	31.10	7	31.14	31.05	-6	1,130	-0.53%
2022/11/21	1.1	31.36	1	31.35	31.10	0.1	1,166	0.01%
2022/11/18	10.1	31.52	3.1	31.32	31.25	7	1,183	0.59%
2022/11/17	14.3	31.70	13.6	31.83	31.65	0.7	1,192	0.06%
2022/11/16	2.3	31.52	10	31.69	31.55	-7.7	1,189	-0.64%
2022/11/15	2	31.58	2.6	31.65	31.65	-0.6	1,213	-0.05%
2022/11/14	10.3	31.84	10.1	31.85	31.80	0.2	1,408	0.02%
2022/11/11	4.1	31.66	12.2	31.82	31.45	-8.1	1,432	-0.57%
2022/11/10	11.2	31.53	28.3	31.55	31.55	-17.1	1,412	-1.21%
2022/11/09	25.4	31.68	26.1	31.77	31.55	-0.7	1,407	-0.05%
2022/11/08	18.2	31.37	4.6	31.22	31.35	13.6	1,374	0.99%
2022/11/07	4.3	30.96	8.2	31.19	31.10	-3.8	1,365	-0.28%
2022/11/04	53	30.77	46.3	30.86	31.05	6.7	1,369	0.49%
2022/11/03	98.5	30.77	114.1	30.96	31.00	-15.7	1,362	-1.15%	大賣/
2022/11/02	46.1	30.67	38.5	30.75	30.25	7.6	1,291	0.59%
2022/11/01	4	29.59	4.3	29.65	29.60	-0.3	1,260	-0.02%
2022/10/31	0	29.05	5.1	29.00	29.10	-5.1	1,258	-0.41%
2022/10/28	0.2	28.66	2.1	28.70	28.30	-1.8	1,263	-0.15%
2022/10/27	1	28.85	2	28.95	29.00	-1	1,273	-0.08%
2022/10/26	2.1	28.79	3	28.78	28.40	-0.9	1,281	-0.07%
2022/10/25	4	28.69	6.1	28.87	28.80	-2.1	1,282	-0.16%
2022/10/24	5	28.87	4	29.10	28.30	1	1,287	0.08%
2022/10/21	6.1	28.72	1.1	29.15	28.60	5	1,340	0.38%
2022/10/20	1.1	28.70	18.1	28.75	29.90	-17	1,334	-1.27%
2022/10/19	17	28.51	17	28.51	28.35	0	1,313	0.00%
2022/10/18	8	27.91	34	28.15	28.25	-26	1,305	-1.99%
2022/10/17	7	27.10	30	27.32	27.75	-23	1,415	-1.62%
2022/10/14	1	26.45	10	27.03	26.95	-9	1,430	-0.63%
2022/10/13	32	26.29	5.1	26.33	25.60	27	1,441	1.87%
2022/10/12	2.1	27.85	3.2	27.89	27.85	-1	1,427	-0.07%
2022/10/11	12	27.94	0	0.00	28.05	12	1,433	0.84%
2022/10/07	0	29.29	2.1	29.11	29.15	-2.1	1,444	-0.15%
2022/10/06	0	0.00	2	29.00	29.10	-2	1,481	-0.13%
2022/10/05	8.6	28.96	8	29.09	28.80	0.6	1,488	0.04%
2022/10/04	12.3	29.08	11	28.60	28.90	1.3	1,489	0.08%
2022/10/03	1.1	28.15	4	28.71	28.90	-2.9	1,486	-0.20%
2022/09/30	3	28.03	9.1	28.15	28.75	-6.1	1,508	-0.40%
2022/09/29	6.1	28.20	3.5	28.39	28.30	2.7	1,518	0.17%
2022/09/28	12.2	28.22	0	0.00	27.90	12.2	1,559	0.78%
2022/09/27	3	29.12	4	29.06	29.40	-1	1,563	-0.06%
2022/09/26	5.4	29.01	12.4	29.04	29.05	-6.9	1,585	-0.44%
2022/09/23	10.1	30.26	8.3	30.27	30.05	1.8	1,637	0.11%
2022/09/22	1.1	30.21	0	0.00	30.50	1.1	1,657	0.06%
2022/09/21	10.2	30.63	16	30.62	30.45	-5.8	1,664	-0.35%
2022/09/20	0.1	30.30	1	30.25	30.25	-0.9	1,661	-0.05%
2022/09/19	7.1	30.21	2.1	30.10	30.10	5	1,682	0.30%
2022/09/16	1.1	30.61	6	30.60	30.55	-4.9	1,704	-0.29%
2022/09/15	1.1	31.10	2	30.98	30.90	-0.9	1,726	-0.05%
2022/09/14	5.1	30.72	6	30.73	30.80	-0.9	1,754	-0.05%
2022/09/13	3.1	31.17	0	31.40	31.20	3	1,774	0.17%
2022/09/12	11	31.03	1	31.00	31.15	10	1,832	0.55%
2022/09/08	2	30.70	1	30.36	30.70	1	1,900	0.05%
2022/09/07	6	30.12	7	30.09	30.00	-1	2,118	-0.05%
2022/09/06	9.1	30.62	3	30.58	30.40	6.1	2,135	0.29%
2022/09/05	8	31.12	7.6	31.14	30.70	0.4	2,163	0.02%
2022/09/02	3	31.67	1.1	31.60	31.60	1.9	2,204	0.09%
2022/09/01	12.1	31.72	0	0.00	31.65	12.1	2,257	0.54%
2022/08/31	8.4	31.94	2	32.00	31.95	6.4	2,349	0.27%
2022/08/30	10	32.05	10	32.23	32.05	0	2,375	0.00%
2022/08/29	2	31.58	4.2	31.73	31.90	-2.2	2,373	-0.09%
2022/08/26	1.6	32.46	16.1	32.35	32.40	-14.4	2,385	-0.60%
2022/08/25	2.1	32.01	7	32.03	32.05	-4.9	2,360	-0.21%
2022/08/24	11.3	31.65	7	31.63	31.50	4.3	2,388	0.18%
2022/08/23	9.3	31.83	18	31.83	31.85	-8.7	2,393	-0.37%
2022/08/22	14	32.52	23	32.40	32.30	-9	2,419	-0.37%
2022/08/19	176.4	33.12	138	33.20	33.05	38.4	2,511	1.53%	大買/大賣/
2022/08/18	6	31.27	11.1	31.60	32.05	-5.1	2,350	-0.22%
2022/08/17	3	31.05	1	31.15	31.10	2	2,347	0.09%
2022/08/16	2	31.12	10.2	31.14	31.00	-8.1	2,366	-0.34%
2022/08/15	7.1	30.91	19.4	30.81	31.10	-12.4	2,433	-0.51%
2022/08/12	8	30.48	5	30.48	30.60	3	2,530	0.12%
2022/08/11	5	30.28	3.2	30.61	30.20	1.9	2,621	0.07%
2022/08/10	4	30.49	0	0.00	30.35	4	2,743	0.15%
2022/08/09	3	30.60	2.1	30.62	30.70	1	2,883	0.03%
2022/08/08	6.1	30.20	22.1	30.64	30.70	-15.9	2,918	-0.55%
2022/08/05	2	30.08	6.2	30.16	30.20	-4.2	2,909	-0.14%
2022/08/04	11.2	29.53	5	29.64	29.60	6.2	2,939	0.21%
2022/08/03	5.3	30.15	5	30.07	30.10	0.3	2,943	0.01%
2022/08/02	8.2	30.54	17.3	30.52	30.35	-9.1	2,974	-0.31%
2022/08/01	4.2	31.09	11	31.05	31.05	-6.8	3,004	-0.23%
2022/07/29	26.1	31.23	6.1	31.13	31.20	20.1	3,081	0.65%
2022/07/28	37	31.46	40.1	31.38	31.25	-3.1	3,168	-0.10%
2022/07/27	6	30.57	11	30.48	30.70	-5	3,137	-0.16%
2022/07/26	13	30.59	18.1	30.56	30.50	-5.1	3,144	-0.16%
2022/07/25	12.2	30.85	17.1	30.82	30.60	-4.9	3,142	-0.16%
2022/07/22	66.7	31.74	35	31.80	31.45	31.7	3,145	1.01%
2022/07/21	4.1	30.13	7.4	30.00	30.65	-3.3	3,053	-0.11%
2022/07/20	6.1	29.55	92.4	29.60	29.40	-86.3	3,037	-2.84%
2022/07/19	14	29.19	4	29.28	29.30	10	3,063	0.33%
2022/07/18	5	28.72	13	29.03	29.20	-8	3,218	-0.25%
2022/07/15	28.2	28.39	10	28.56	28.60	18.2	3,242	0.56%
2022/07/14	4.1	29.06	8	29.28	29.60	-3.9	3,243	-0.12%
2022/07/13	5	29.20	1	29.45	29.20	4	3,230	0.12%
2022/07/12	4.4	28.73	5	28.97	28.55	-0.6	3,235	-0.02%
2022/07/11	6	29.78	11.1	29.79	29.60	-5.1	3,242	-0.16%
2022/07/08	4	30.14	7	30.30	30.10	-3	3,238	-0.09%
2022/07/07	15.1	29.81	8	29.88	30.00	7.1	3,230	0.22%
2022/07/06	25	29.92	35	29.82	29.40	-10	3,247	-0.31%
2022/07/05	4	29.18	1	29.35	29.35	3	3,256	0.09%
2022/07/04	5.4	28.92	9.1	29.03	28.75	-3.7	3,254	-0.12%
2022/07/01	36.6	29.71	12	29.64	28.70	24.6	3,339	0.74%
2022/06/30	13.4	31.53	3	31.88	31.40	10.4	3,293	0.32%
2022/06/29	23	32.34	5	32.39	32.30	18	3,282	0.55%
2022/06/28	7	33.08	8	33.29	32.90	-1	3,291	-0.03%
2022/06/27	4.1	33.17	12	33.17	33.35	-7.9	3,357	-0.24%
2022/06/24	16.1	32.83	13.6	32.37	32.50	2.4	3,491	0.07%
2022/06/23	30.8	32.22	23	32.01	31.85	7.8	3,500	0.22%
2022/06/22	12.2	32.33	19	32.27	31.85	-6.8	3,486	-0.20%
2022/06/21	5	32.33	7	32.53	33.05	-2	3,487	-0.06%
2022/06/20	47.5	32.51	32	32.69	31.70	15.5	3,494	0.44%
2022/06/17	28.4	34.25	17.1	34.36	33.85	11.3	3,459	0.33%
2022/06/16	127	36.09	198.2	36.10	34.75	-71.1	3,417	-2.08%	大買/大賣/
2022/06/15	6.4	34.49	13	34.71	34.95	-6.7	3,235	-0.21%
2022/06/14	29	34.22	23.5	34.23	34.40	5.5	3,233	0.17%
2022/06/13	32.3	35.28	19.2	35.25	35.10	13.2	3,219	0.41%
2022/06/10	52.7	36.34	52.2	36.36	36.45	0.5	3,184	0.02%
2022/06/09	34.4	36.23	51.3	36.15	36.35	-16.9	3,138	-0.54%
2022/06/08	19	35.32	6.1	35.68	35.15	12.9	3,047	0.42%
2022/06/07	1	35.35	1	35.15	35.40	0	3,029	0.00%
2022/06/06	8.4	35.10	8	35.10	35.05	0.4	3,035	0.01%
2022/06/02	2	35.78	5.1	35.86	35.80	-3.1	3,040	-0.10%
2022/06/01	21.1	36.19	28.4	36.22	36.00	-7.2	3,061	-0.24%
2022/05/31	70.1	35.76	75.4	35.80	36.00	-5.3	3,030	-0.18%
2022/05/30	17.3	35.84	16.1	35.81	35.75	1.3	3,023	0.04%
2022/05/27	122.7	36.48	66.4	36.28	36.00	56.4	2,994	1.88%	大買/
2022/05/26	28.4	35.95	20.3	35.90	36.05	8.1	2,891	0.28%
2022/05/25	11.3	35.84	34	35.67	35.90	-22.7	2,874	-0.79%
2022/05/24	14.3	34.94	11.1	34.90	34.95	3.2	2,874	0.11%
2022/05/23	52.3	35.35	46.1	35.37	35.10	6.2	2,862	0.22%
2022/05/20	82.9	36.38	76.7	36.27	35.90	6.2	2,818	0.22%
2022/05/19	45.5	35.99	51.3	36.12	36.35	-5.9	2,729	-0.21%
2022/05/18	60.8	35.83	96.4	35.92	36.10	-35.6	2,642	-1.35%
2022/05/17	77	34.76	69.8	34.86	35.05	7.2	2,542	0.28%
2022/05/16	4.5	33.62	21.3	33.54	33.45	-16.8	2,412	-0.70%
2022/05/13	2	32.23	4	32.34	32.40	-2	2,390	-0.09%
2022/05/12	23	32.74	30	32.66	31.80	-7	2,391	-0.29%
2022/05/11	7.3	33.15	7	33.14	33.20	0.3	2,370	0.01%
2022/05/10	21.3	32.74	17.1	32.84	32.95	4.1	2,378	0.17%
2022/05/09	17	34.19	12	34.00	33.65	5	2,366	0.21%
2022/05/06	29.3	35.11	28.2	34.86	35.05	1.1	2,346	0.05%
2022/05/05	36.9	34.74	62	34.84	35.15	-25.1	2,275	-1.11%
2022/05/04	18	33.06	8	33.13	33.05	10	2,191	0.46%
2022/05/03	12.4	32.26	18	32.15	32.55	-5.6	2,192	-0.26%
2022/04/29	12	31.91	19	32.08	31.80	-7	2,203	-0.32%
2022/04/28	20.3	32.00	11.3	32.27	31.70	9	2,224	0.41%
2022/04/27	10.1	31.80	26.1	31.73	32.20	-16	2,256	-0.71%
2022/04/26	4.1	32.87	10.3	33.08	32.65	-6.2	2,295	-0.27%
2022/04/25	22.6	33.21	18	33.12	32.85	4.6	2,328	0.20%
2022/04/22	87.8	34.99	50.1	35.03	34.70	37.7	2,308	1.63%
2022/04/21	4	34.05	15	34.20	34.35	-11	2,182	-0.50%
2022/04/20	1	33.30	6.3	33.46	33.60	-5.3	2,169	-0.24%
2022/04/19	14.1	33.24	6	33.18	33.10	8.1	2,202	0.37%
2022/04/18	10.1	32.65	2	32.78	32.60	8.1	2,218	0.37%
2022/04/15	13.1	33.50	13	33.33	33.25	0.1	2,231	0.00%
2022/04/14	2	34.00	5.1	34.10	34.05	-3.1	2,267	-0.13%
2022/04/13	4	34.16	9.3	34.20	34.20	-5.3	2,295	-0.23%
2022/04/12	17.6	33.75	4.2	33.88	33.60	13.4	2,347	0.57%
2022/04/11	19	35.27	23.6	35.34	34.45	-4.6	2,366	-0.20%
2022/04/08	7	34.70	7.2	34.68	34.70	-0.1	2,382	-0.01%
2022/04/07	66.6	35.98	58.6	35.78	34.60	8	2,431	0.33%
2022/04/06	11.3	35.46	10	35.43	35.60	1.2	2,409	0.05%
2022/04/01	2	36.10	16	36.13	36.20	-14	2,461	-0.57%
2022/03/31	10	36.62	15.9	36.62	36.50	-5.9	2,514	-0.23%
2022/03/30	59.1	36.91	48.2	37.01	36.70	10.9	2,546	0.43%
2022/03/29	50	36.39	56.4	36.65	36.50	-6.5	2,615	-0.25%
2022/03/28	8.1	35.95	11.2	35.55	36.10	-3.1	2,514	-0.12%
2022/03/25	2	35.65	20	35.56	35.55	-18	2,535	-0.71%
2022/03/24	9.4	35.10	7.1	35.16	35.65	2.3	2,593	0.09%
2022/03/23	8	35.64	12.1	35.61	35.35	-4.1	2,688	-0.15%
2022/03/22	7.2	34.86	13	35.23	35.30	-5.8	2,860	-0.20%
2022/03/21	8	35.10	5	35.39	35.00	3	3,088	0.10%
2022/03/18	9.1	35.02	8.5	34.98	35.10	0.6	4,152	0.01%
2022/03/17	13.5	34.53	16.2	34.61	34.80	-2.7	5,236	-0.05%
2022/03/16	17	34.06	44.3	34.23	34.30	-27.3	5,714	-0.48%
2022/03/15	8.6	33.75	17	33.90	33.75	-8.4	5,943	-0.14%
2022/03/14	6.2	33.97	13	33.97	34.10	-6.8	5,975	-0.11%
2022/03/11	17	34.04	13	34.02	34.10	4	6,021	0.07%
2022/03/10	18	33.91	22.1	33.87	33.75	-4.1	6,095	-0.07%
2022/03/09	2.2	32.80	13.7	32.37	32.85	-11.5	6,230	-0.18%
2022/03/08	18.7	31.86	40.2	31.93	31.80	-21.5	6,929	-0.31%
2022/03/07	31.4	32.53	18.3	32.32	32.30	13.2	7,098	0.19%
2022/03/04	9.3	33.78	5	33.85	33.85	4.3	7,406	0.06%
2022/03/03	4.2	34.44	4	34.05	34.20	0.2	7,554	0.00%
2022/03/02	12	33.95	9	34.19	34.20	3	7,689	0.04%
2022/03/01	5.1	34.18	19	34.27	34.50	-13.9	7,812	-0.18%
2022/02/25	15	33.56	15	33.83	33.60	0	8,033	0.00%
2022/02/24	22.1	34.04	4	33.73	33.65	18.1	8,227	0.22%
2022/02/23	8.2	34.72	7	34.83	34.90	1.2	8,372	0.01%
2022/02/22	19.9	34.55	27	34.66	34.65	-7.1	8,693	-0.08%
2022/02/21	11.3	35.13	15	35.23	35.30	-3.7	9,041	-0.04%
2022/02/18	4	35.53	22.2	35.42	35.50	-18.2	9,151	-0.20%
2022/02/17	23.1	35.74	35	35.88	35.70	-11.9	9,224	-0.13%
2022/02/16	8	35.49	9.1	35.55	35.70	-1.1	9,280	-0.01%
2022/02/15	29.2	35.35	17.4	35.31	35.00	11.8	9,317	0.13%
2022/02/14	11.1	35.24	13.1	35.23	35.30	-2.1	9,387	-0.02%
2022/02/11	21.3	36.17	19.3	36.18	36.05	2	9,509	0.02%
2022/02/10	19.2	36.46	19.2	36.46	36.50	0	9,624	0.00%
2022/02/09	24	36.55	40.3	36.70	36.85	-16.3	9,673	-0.17%
2022/02/08	11.1	35.70	18.1	35.93	36.10	-7	9,738	-0.07%
2022/02/07	7	34.53	7.2	34.80	35.15	-0.2	9,859	0.00%
2022/01/26	13.3	34.32	19.6	34.32	34.10	-6.2	10,029	-0.06%
2022/01/25	28.8	34.63	9	34.86	34.30	19.7	10,385	0.19%
2022/01/24	36.1	34.95	36.1	35.00	35.25	0.1	11,035	0.00%
2022/01/21	8.4	35.98	17	35.90	35.80	-8.6	12,009	-0.07%
2022/01/20	34.3	36.74	13.1	36.62	36.80	21.2	12,433	0.17%
2022/01/19	29.7	36.87	69	36.89	36.95	-39.3	12,517	-0.31%
2022/01/18	34.2	36.65	13	36.63	36.15	21.2	12,605	0.17%
2022/01/17	8.1	35.71	43.2	35.62	36.10	-35.1	12,775	-0.27%
2022/01/14	39	34.98	23	35.01	35.05	16	12,778	0.13%
2022/01/13	14.3	35.85	21.3	35.85	36.00	-7	12,802	-0.05%
2022/01/12	30	35.70	32.2	35.56	35.70	-2.3	12,907	-0.02%
2022/01/11	33	36.50	25	36.45	36.15	7.9	12,947	0.06%
2022/01/10	25.1	37.07	13.2	37.13	37.00	11.9	12,953	0.09%
2022/01/07	24.9	36.84	23.1	36.80	36.75	1.7	13,004	0.01%
2022/01/06	29.2	37.47	17	37.51	37.35	12.2	13,057	0.09%
2022/01/05	22.4	37.78	44.2	37.84	37.55	-21.8	13,212	-0.17%
2022/01/04	36.2	37.48	16.1	37.46	37.35	20.1	13,196	0.15%
2022/01/03	53.8	37.49	24	37.44	37.50	29.7	13,192	0.23%
2021/12/30	46.7	37.79	34	37.75	37.95	12.7	13,180	0.10%
2021/12/29	57.9	37.87	105.2	37.90	38.00	-47.3	13,281	-0.36%	大賣/
2021/12/28	107.5	38.46	33.3	38.49	38.40	74.3	13,302	0.56%	大買/
2021/12/27	46.3	38.86	104.9	38.88	38.90	-58.6	13,331	-0.44%	大賣/
2021/12/24	28.8	38.53	22	38.51	38.30	6.8	13,334	0.05%
2021/12/23	87.7	39.08	63.6	39.03	38.55	24.1	13,327	0.18%
2021/12/22	32.3	38.54	27	38.56	38.30	5.3	13,250	0.04%
2021/12/21	30.3	38.21	38.1	38.41	38.40	-7.8	13,251	-0.06%
2021/12/20	46	38.10	44	38.24	37.90	2	13,259	0.02%
2021/12/17	83	37.96	84.8	37.88	37.70	-1.7	13,412	-0.01%
2021/12/16	248.9	39.23	225.1	39.04	38.60	23.8	13,324	0.18%	大買/大賣/
2021/12/15	205.7	39.05	204.7	39.04	38.85	0.9	13,179	0.01%	大買/大賣/
2021/12/14	1,134.1	42.45	865.3	41.38	39.35	268.9	12,976	2.07%	大買/大賣/鉅額交易
2021/12/13	831	41.87	1,020.7	42.50	43.50	-189.7	11,952	-1.59%	大買/大賣/鉅額交易
2021/12/10	386.7	39.42	426.8	39.55	39.55	-40.1	10,869	-0.37%	大買/大賣/
2021/12/09	122.5	38.43	203.5	38.41	38.60	-81	10,462	-0.77%	大買/大賣/
2021/12/08	30.2	37.20	67.3	37.21	37.05	-37.2	10,246	-0.36%
2021/12/07	34.6	37.29	75.4	37.27	37.20	-40.8	10,254	-0.40%
2021/12/06	55.6	37.33	87.2	37.34	37.20	-31.6	10,273	-0.31%
2021/12/03	187.7	38.30	114	38.44	37.95	73.7	10,269	0.72%	大買/大賣/
2021/12/02	668.4	40.23	538.3	39.81	37.75	130.1	10,263	1.27%	大買/大賣/鉅額交易
2021/12/01	105.5	38.99	87.2	39.07	38.95	18.4	9,750	0.19%	大買/
2021/11/30	119.7	38.75	288.1	38.80	39.10	-168.3	9,767	-1.72%	大買/大賣/鉅額交易
2021/11/29	91.1	36.64	76.1	36.70	37.05	15	9,686	0.15%
2021/11/26	132.9	37.78	88.2	37.74	36.85	44.8	9,677	0.46%	大買/
2021/11/25	56	38.26	55.2	38.38	38.75	0.8	9,756	0.01%
2021/11/24	139.5	38.18	118.4	38.21	38.20	21.1	9,763	0.22%	大買/大賣/
2021/11/23	98.7	38.11	130	38.09	38.30	-31.3	9,871	-0.32%	大賣/
2021/11/22	146.9	38.36	96	38.26	37.95	50.9	10,493	0.49%	大買/
2021/11/19	152.8	38.57	162.7	38.62	38.80	-9.9	10,488	-0.09%	大買/大賣/
2021/11/18	199	38.15	195.3	38.15	38.30	3.7	10,517	0.04%	大買/大賣/
2021/11/17	33	37.13	91.8	37.12	37.45	-58.8	10,602	-0.55%
2021/11/16	59.3	36.72	29.1	36.69	36.40	30.2	11,184	0.27%
2021/11/15	59	37.09	95.4	37.10	37.45	-36.4	12,039	-0.30%
2021/11/12	24	36.16	19.2	36.41	36.60	4.8	12,312	0.04%
2021/11/11	58.9	36.37	32.4	36.38	36.00	26.5	12,451	0.21%
2021/11/10	124.8	36.72	29.4	36.72	36.55	95.4	12,564	0.76%	大買/
2021/11/09	101.2	37.62	95.3	37.54	37.70	5.8	12,644	0.05%	大買/
2021/11/08	34.4	36.93	46.7	36.97	36.80	-12.3	12,806	-0.10%
2021/11/05	40.3	37.46	61.7	37.50	37.25	-21.4	13,206	-0.16%
2021/11/04	69.3	37.90	71.6	37.90	37.90	-2.3	14,049	-0.02%
2021/11/03	75.7	37.15	128	37.31	37.90	-52.3	14,207	-0.37%	大賣/
2021/11/02	332	37.83	405.6	37.64	36.90	-73.6	14,305	-0.51%	大買/大賣/
2021/11/01	679.7	39.50	628	39.45	39.40	51.7	14,228	0.36%	大買/大賣/
2021/10/29	793.1	37.81	847.3	38.29	39.35	-54.2	13,985	-0.39%	大買/大賣/
2021/10/28	267.3	35.46	274.4	35.45	35.90	-7.1	13,536	-0.05%	大買/大賣/
2021/10/27	122.2	33.95	141.1	34.06	34.15	-18.9	13,749	-0.14%	大買/大賣/
2021/10/26	114.3	33.42	73.4	33.47	33.10	41	14,509	0.28%	大買/
2021/10/25	200	33.42	137	33.42	34.20	63	14,991	0.42%	大買/大賣/
2021/10/22	17.1	31.89	20.6	31.90	31.85	-3.5	15,325	-0.02%
2021/10/21	24.4	32.37	44	32.49	32.15	-19.6	16,538	-0.12%
2021/10/20	49.5	32.71	44.1	32.67	32.90	5.4	16,686	0.03%
2021/10/19	63.1	32.37	55.3	32.18	32.05	7.8	17,653	0.04%
2021/10/18	23.2	30.89	40	30.95	31.30	-16.8	17,958	-0.09%
2021/10/15	44.3	31.28	45.5	31.27	31.45	-1.2	18,242	-0.01%
2021/10/14	36.6	30.81	55.4	30.57	30.30	-18.8	18,391	-0.10%
2021/10/13	120.2	31.68	97.3	31.58	31.15	22.9	18,666	0.12%	大買/
2021/10/12	36.4	30.90	44.1	30.98	31.15	-7.7	18,875	-0.04%
2021/10/08	45.5	31.56	20	31.67	31.50	25.5	18,874	0.14%
2021/10/07	25.4	31.92	35.1	31.99	32.05	-9.7	18,928	-0.05%
2021/10/06	143	32.72	108.2	32.18	31.55	34.8	19,165	0.18%	大買/大賣/
2021/10/05	40.2	32.24	87.1	32.07	33.25	-46.9	19,070	-0.25%
2021/10/04	54.7	32.39	64.3	31.98	31.55	-9.6	18,999	-0.05%
2021/10/01	66.8	33.82	64	33.82	33.35	2.8	18,990	0.01%
2021/09/30	28	34.93	33.3	34.95	35.35	-5.3	18,955	-0.03%
2021/09/29	56.7	34.77	53.3	34.73	34.55	3.4	18,937	0.02%
2021/09/28	52.3	36.05	34	36.06	35.75	18.3	18,939	0.10%
2021/09/27	36.3	36.47	28.4	36.67	36.85	7.9	18,930	0.04%
2021/09/24	185.3	36.78	200	36.74	36.50	-14.7	18,892	-0.08%	大買/大賣/
2021/09/23	25.3	35.46	20.2	35.45	35.15	5.1	18,689	0.03%
2021/09/22	34.1	35.43	32.2	35.44	35.35	1.9	18,692	0.01%
2021/09/17	48.1	35.65	32.1	35.71	35.60	16	18,662	0.09%
2021/09/16	57	36.54	60.8	36.60	36.10	-3.8	18,681	-0.02%
2021/09/15	21.1	35.93	29	36.02	36.00	-7.9	18,630	-0.04%
2021/09/14	79.7	36.49	50	36.55	35.80	29.7	18,622	0.16%
2021/09/13	54.1	36.65	31	36.80	36.70	23.1	18,560	0.12%
2021/09/10	37.2	36.72	45.2	36.72	36.80	-8	18,552	-0.04%
2021/09/09	28.1	36.36	45.1	36.17	36.25	-17	18,523	-0.09%
2021/09/08	46.6	36.02	40	36.02	35.60	6.6	18,477	0.04%
2021/09/07	112.5	36.19	104.9	36.11	36.70	7.6	18,430	0.04%	大買/大賣/
2021/09/06	124.1	36.85	237.5	36.88	36.15	-113.5	18,290	-0.62%	大買/大賣/鉅額交易
2021/09/03	104.6	37.93	192.9	37.84	38.10	-88.2	18,103	-0.49%	大買/大賣/
2021/09/02	389.8	38.83	359.3	38.55	38.00	30.5	17,910	0.17%	大買/大賣/
2021/09/01	112.8	39.51	157.7	39.54	40.20	-44.9	17,664	-0.25%	大買/大賣/
2021/08/31	278.2	39.65	270.3	39.62	39.30	7.9	17,524	0.04%	大買/大賣/
2021/08/30	228.2	39.30	230.5	38.84	38.95	-2.3	17,318	-0.01%	大買/大賣/
2021/08/27	605.7	39.82	524.5	39.69	39.35	81.2	17,206	0.47%	大買/大賣/
2021/08/26	918.9	40.22	1,062.8	40.17	39.80	-143.8	16,887	-0.85%	大買/大賣/鉅額交易
2021/08/25	205.6	38.25	204.3	38.23	37.95	1.3	16,094	0.01%	大買/大賣/
2021/08/24	401.6	38.83	295.8	38.43	37.95	105.8	16,073	0.66%	大買/大賣/鉅額交易
2021/08/23	726	39.32	617	39.26	39.50	109	15,787	0.69%	大買/大賣/鉅額交易
2021/08/20	831.2	38.65	789.9	38.66	39.30	41.3	15,377	0.27%	大買/大賣/
2021/08/19	1,025.8	38.41	907	38.50	37.55	118.8	14,675	0.81%	大買/大賣/鉅額交易
2021/08/18	338.8	35.30	457.4	35.34	37.00	-118.6	13,750	-0.86%	大買/大賣/鉅額交易
2021/08/17	187.3	35.00	190.3	34.94	33.65	-3	13,434	-0.02%	大買/大賣/
2021/08/16	121.6	34.84	202.6	34.82	34.95	-81.1	13,260	-0.61%	大買/大賣/
2021/08/13	287.4	36.49	273.1	36.31	35.50	14.3	13,078	0.11%	大買/大賣/
2021/08/12	344.1	36.85	384.7	36.73	37.90	-40.6	12,924	-0.31%	大買/大賣/
2021/08/11	471.6	37.51	331.5	37.24	37.00	140	12,724	1.10%	大買/大賣/鉅額交易
2021/08/10	1,091.2	41.44	1,112.4	41.26	39.80	-21.2	12,306	-0.17%	大買/大賣/
2021/08/09	167.2	40.03	171.9	40.10	39.85	-4.7	11,409	-0.04%	大買/大賣/
2021/08/06	165.9	39.57	224.6	39.55	40.25	-58.8	11,152	-0.53%	大買/大賣/
2021/08/05	230.4	40.05	293.1	39.97	39.60	-62.7	10,921	-0.57%	大買/大賣/
2021/08/04	452	39.71	481	39.66	39.25	-29	10,700	-0.27%	大買/大賣/
2021/08/03	724.5	42.06	527.8	42.12	41.40	196.7	10,364	1.90%	大買/大賣/鉅額交易
2021/08/02	691.5	41.33	566.5	41.25	41.40	124.9	9,930	1.26%	大買/大賣/鉅額交易
2021/07/30	1,138.3	40.42	1,120.3	40.56	41.00	18	9,299	0.19%	大買/大賣/
2021/07/29	356.3	38.96	456.5	39.24	38.10	-100.2	8,425	-1.19%	大買/大賣/
2021/07/28	631.5	36.42	554.3	36.53	36.80	77.2	7,827	0.99%	大買/大賣/
2021/07/27	1,380	38.45	1,120.4	38.49	38.75	259.6	7,352	3.53%	大買/大賣/鉅額交易
2021/07/26	105	35.98	217.2	36.37	36.70	-112.2	6,195	-1.81%	大買/大賣/鉅額交易
2021/07/23	1,184.9	35.94	960.3	35.76	33.40	224.6	6,082	3.69%	大買/大賣/鉅額交易
2021/07/22	247.3	33.79	184.2	34.53	34.70	63.1	5,293	1.19%	大買/大賣/
2021/07/21	142.1	31.17	199.7	31.36	32.25	-57.6	4,968	-1.16%	大買/大賣/
2021/07/20	148.5	30.15	159.5	30.34	30.90	-11	4,687	-0.23%	大買/大賣/
2021/07/19	335.6	30.62	183.3	30.41	30.25	152.3	4,519	3.37%	大買/大賣/鉅額交易
2021/07/16	164.6	29.12	206.7	29.38	29.90	-42.1	4,292	-0.98%	大買/大賣/
2021/07/15	10.3	26.59	16	26.80	27.20	-5.7	3,987	-0.14%
2021/07/14	50.1	27.04	19	27.17	26.65	31.1	3,970	0.78%
2021/07/13	115	28.68	71.8	28.57	28.00	43.3	3,913	1.11%	大買/
2021/07/12	14	27.46	14	27.48	27.80	0	3,649	0.00%
2021/07/09	26	26.88	25	26.92	26.90	1	3,626	0.03%
2021/07/08	11	27.26	40.8	27.22	27.40	-29.8	3,680	-0.81%
2021/07/07	11	26.93	17.1	26.83	26.60	-6.1	3,760	-0.16%
2021/07/06	22.1	26.96	12	27.05	26.85	10.1	3,905	0.26%
2021/07/05	62.6	27.05	4	27.10	27.15	58.6	4,285	1.37%
2021/07/02	0	0.00	22.1	26.50	26.50	-22.1	4,298	-0.51%
2021/07/01	7	25.86	11	26.20	25.80	-4	4,332	-0.09%
2021/06/30	6	26.18	0.1	26.45	26.15	5.9	4,396	0.13%
2021/06/29	9.2	26.36	8	26.59	26.50	1.2	4,411	0.03%
2021/06/28	13	26.20	25.1	26.35	26.50	-12.1	4,436	-0.27%
2021/06/25	14.5	26.39	21	26.16	26.30	-6.5	4,591	-0.14%
2021/06/24	0	0.00	4	25.66	25.75	-4	4,681	-0.09%
2021/06/23	2	25.38	8.1	25.15	25.40	-6.1	4,707	-0.13%
2021/06/22	43	24.76	6	24.58	24.50	37	4,760	0.78%
2021/06/21	25.1	24.85	6	25.04	24.70	19.1	4,771	0.40%
2021/06/18	4	25.98	4	25.86	25.65	0	5,002	0.00%
2021/06/17	3	25.57	17	25.75	26.10	-14	5,117	-0.27%
2021/06/16	13.3	25.42	34	25.27	25.25	-20.7	5,141	-0.40%
2021/06/15	12	25.96	22	26.11	26.00	-10	5,196	-0.19%
2021/06/11	4	26.09	3	26.15	26.05	1	5,204	0.02%
2021/06/10	11	25.76	3.2	25.95	25.85	7.8	5,223	0.15%
2021/06/09	14	26.17	2	26.28	25.95	12	5,231	0.23%
2021/06/08	1	26.15	4	26.29	26.50	-3	5,284	-0.06%
2021/06/07	5	26.57	3	26.30	26.30	2	5,322	0.04%
2021/06/04	5	26.70	9	26.67	26.55	-4	5,328	-0.08%
2021/06/03	5	27.12	17	27.02	27.00	-12	5,336	-0.22%
2021/06/02	29.3	26.96	18	26.98	26.80	11.3	5,317	0.21%
2021/06/01	71.7	27.41	59	27.68	27.50	12.7	5,303	0.24%
2021/05/31	28	26.76	18	26.81	26.60	10	5,190	0.19%
2021/05/28	6	25.91	4.2	25.75	26.25	1.8	5,173	0.03%
2021/05/27	1	25.00	0	0.00	25.20	1	5,190	0.02%
2021/05/26	8.1	25.12	7	25.21	25.25	1.1	5,214	0.02%
2021/05/25	9.1	25.14	8	25.21	25.15	1.1	5,260	0.02%
2021/05/24	6	24.46	22.2	24.58	24.75	-16.2	5,269	-0.31%
2021/05/21	6.1	24.53	3.1	24.75	24.50	3	5,323	0.06%
2021/05/20	21.3	24.72	20.3	24.94	24.30	1	5,407	0.02%
2021/05/19	62.1	24.93	10.5	24.87	25.25	51.6	5,433	0.95%
2021/05/18	19.6	23.73	16.9	23.55	23.90	2.8	5,418	0.05%
2021/05/17	8.6	21.92	54.1	21.71	21.75	-45.5	5,446	-0.83%
2021/05/14	20.3	23.86	16.5	23.70	23.35	3.8	5,555	0.07%
2021/05/13	18.3	23.16	14.2	23.32	23.85	4.1	5,988	0.07%
2021/05/12	25.3	24.05	55.5	24.26	23.65	-30.2	6,270	-0.48%
2021/05/11	45.3	26.69	29	26.44	26.20	16.3	6,272	0.26%
2021/05/10	51.3	28.95	14.1	29.24	28.75	37.2	6,266	0.59%
2021/05/07	10.1	28.81	16	28.78	29.05	-5.9	6,311	-0.09%
2021/05/06	4	28.40	4	28.69	28.15	0	6,515	0.00%
2021/05/05	14	28.49	19	28.67	28.15	-5	6,763	-0.07%
2021/05/04	22.4	28.70	24.1	28.69	28.80	-1.7	6,860	-0.03%
2021/05/03	35.7	31.03	25.1	30.92	30.05	10.7	6,926	0.15%
2021/04/29	44.2	32.65	62.1	32.38	32.45	-17.9	6,948	-0.26%
2021/04/28	143.1	33.96	91.9	33.99	33.45	51.2	7,131	0.72%	大買/
2021/04/27	15	32.91	43	33.08	32.75	-28	6,928	-0.40%
2021/04/26	18.1	32.62	31.9	32.91	32.65	-13.7	6,963	-0.20%
2021/04/23	4.2	31.99	31.1	32.50	32.60	-26.9	7,214	-0.37%
2021/04/22	62.3	32.73	51.5	32.91	31.60	10.8	7,222	0.15%
2021/04/21	47.8	32.29	45.2	32.28	32.50	2.6	7,094	0.04%
2021/04/20	9.1	31.54	15	31.63	31.55	-5.9	7,081	-0.08%
2021/04/19	58.2	31.17	15.2	31.30	31.25	43	7,121	0.60%
2021/04/16	21.2	31.22	8	31.27	31.20	13.2	7,139	0.18%
2021/04/15	22.2	31.06	42	31.07	30.90	-19.8	7,250	-0.27%
2021/04/14	30.1	31.01	43.3	31.07	30.90	-13.2	7,341	-0.18%
2021/04/13	106.6	32.97	66.3	32.85	31.95	40.3	8,162	0.49%	大買/
2021/04/12	121.2	34.47	89.4	34.60	34.75	31.8	8,437	0.38%	大買/
2021/04/09	163.6	33.63	171.4	33.47	33.55	-7.8	8,379	-0.09%	大買/大賣/
2021/04/08	26.1	32.38	89.2	32.44	32.40	-63.1	8,103	-0.78%
2021/04/07	35.1	32.31	40	32.37	32.35	-4.9	8,157	-0.06%
2021/04/06	33.9	32.50	43	32.35	32.35	-9.1	8,262	-0.11%
2021/04/01	28	31.90	25	31.96	31.75	3	8,370	0.04%
2021/03/31	44.6	32.08	43	32.13	32.15	1.6	8,374	0.02%
2021/03/30	109	32.22	81.3	32.38	32.15	27.7	8,386	0.33%	大買/
2021/03/29	38	31.81	56.3	31.83	31.50	-18.3	8,317	-0.22%
2021/03/26	24.2	30.87	7	30.88	30.80	17.2	8,252	0.21%
2021/03/25	25.1	31.17	30.5	30.95	31.20	-5.4	8,248	-0.07%
2021/03/24	21	30.88	8	30.79	30.80	13	8,184	0.16%
2021/03/23	92.6	31.75	124	31.56	30.65	-31.4	8,173	-0.38%	大賣/
2021/03/22	92	30.63	78	30.49	30.75	14	7,952	0.18%
2021/03/19	39	30.06	3	30.18	30.00	36	7,879	0.46%
2021/03/18	52	30.37	91	30.32	30.70	-39	7,908	-0.49%
2021/03/17	23	29.71	2	29.70	29.65	21	7,896	0.27%
2021/03/16	28	29.74	29	29.79	29.70	-1	7,972	-0.01%
2021/03/15	15.5	29.42	9	29.49	29.35	6.5	8,109	0.08%
2021/03/12	34.2	29.58	33	29.89	29.50	1.2	8,209	0.01%
2021/03/11	20	29.14	18	29.23	29.15	2	8,433	0.02%
2021/03/10	17	28.67	17	28.52	28.70	0	8,612	0.00%
2021/03/09	4	28.19	8	28.16	28.05	-4	8,716	-0.05%
2021/03/08	15.1	28.85	3	28.77	28.60	12.1	8,853	0.14%
2021/03/05	18	28.88	8	29.09	28.80	10	9,310	0.11%
2021/03/04	10	29.65	10	29.80	29.40	0	9,317	0.00%
2021/03/03	6	29.52	1	30.15	29.90	5	9,320	0.05%
2021/03/02	19	30.11	3.1	30.06	29.80	15.9	9,391	0.17%
2021/02/26	18	30.59	5	30.64	30.50	13	9,356	0.14%
2021/02/25	30	30.95	67.5	31.17	30.90	-37.5	9,403	-0.40%
2021/02/24	20	30.90	16.1	31.22	30.65	3.9	9,401	0.04%
2021/02/23	39	31.07	15	31.21	31.10	24	9,410	0.26%
2021/02/22	35	31.92	50	31.85	31.75	-15	9,398	-0.16%
2021/02/19	20	31.28	19	31.28	31.20	1	9,367	0.01%
2021/02/18	34	30.58	15.5	30.68	30.90	18.5	9,465	0.20%
2021/02/17	25	30.16	26	30.45	31.00	-1	9,487	-0.01%
2021/02/05	71.4	30.62	90	30.26	30.05	-18.7	9,451	-0.20%
2021/02/04	405	31.54	274.2	31.65	30.95	130.8	9,340	1.40%	大買/大賣/鉅額交易
2021/02/03	27	31.90	131	32.71	33.00	-104	8,926	-1.17%	大賣/鉅額交易
2021/02/02	62.1	29.87	36	29.92	30.00	26.1	8,663	0.30%
2021/02/01	34.1	29.48	28	29.31	29.00	6.1	8,713	0.07%
2021/01/29	85	30.56	53.1	29.71	29.25	31.9	8,660	0.37%
2021/01/28	69.5	30.87	117.7	30.94	31.00	-48.2	8,583	-0.56%	大賣/
2021/01/27	121.5	30.38	122.1	30.41	30.40	-0.6	8,429	-0.01%	大買/大賣/
2021/01/26	7	29.17	43.2	29.44	29.40	-36.1	8,177	-0.44%
2021/01/25	56.5	28.98	46	29.13	28.70	10.5	8,057	0.13%
2021/01/22	18.6	28.19	17	28.18	28.30	1.6	7,963	0.02%
2021/01/21	42	28.14	73.8	28.27	28.10	-31.8	7,900	-0.40%
2021/01/20	25.6	26.72	37	26.86	26.45	-11.4	7,684	-0.15%
2021/01/19	54.5	28.06	37.1	27.97	27.80	17.4	7,609	0.23%
2021/01/18	60	28.26	92	27.47	28.50	-32	7,565	-0.42%
2021/01/15	14.2	27.20	16	27.03	26.85	-1.9	7,299	-0.03%
2021/01/14	5.1	27.66	10	27.70	27.55	-4.9	7,262	-0.07%
2021/01/13	12	27.64	14	27.57	27.55	-2	7,271	-0.03%
2021/01/12	26.1	27.33	64.1	27.07	26.90	-38	7,320	-0.52%
2021/01/11	21.1	27.74	11	27.71	27.80	10.1	7,352	0.14%
2021/01/08	41	27.90	54.1	27.87	27.60	-13.1	7,300	-0.18%
2021/01/07	38.1	29.24	64.5	29.24	28.85	-26.3	7,170	-0.37%
2021/01/06	619	31.85	475.1	30.91	29.50	143.9	7,056	2.04%	大買/大賣/鉅額交易
2021/01/05	160.1	29.44	180.2	29.71	30.70	-20.1	6,164	-0.33%	大買/大賣/
2021/01/04	28.1	27.53	54.1	27.71	27.95	-26	5,743	-0.45%
2020/12/31	5.1	27.04	36.6	26.79	27.20	-31.6	5,668	-0.56%
2020/12/30	32	26.07	34.3	26.00	26.15	-2.3	5,569	-0.04%
2020/12/29	60.2	27.21	30.1	27.48	26.80	30.1	5,459	0.55%
2020/12/28	53	28.13	50	27.77	28.50	3	5,338	0.06%
2020/12/25	9	26.98	16	27.05	27.00	-7	5,181	-0.14%
2020/12/24	18.2	27.04	20.2	27.21	26.95	-2	5,165	-0.04%
2020/12/23	44.1	27.13	36	27.15	27.20	8.1	5,118	0.16%
2020/12/22	24.2	26.42	33.1	26.77	26.05	-8.9	5,066	-0.18%
2020/12/21	15	26.03	8	26.16	26.15	7	5,054	0.14%
2020/12/18	7	26.61	3	26.57	26.50	4	5,082	0.08%
2020/12/17	5	26.86	49	26.82	26.80	-44	5,131	-0.86%
2020/12/16	2.1	26.40	15.1	26.65	26.55	-13	5,361	-0.24%
2020/12/15	7	26.79	18	26.23	26.00	-11	5,458	-0.20%
2020/12/14	46	26.88	48	26.85	26.80	-2	5,418	-0.04%
2020/12/11	3	26.22	12	26.40	26.05	-9	5,385	-0.17%
2020/12/10	15.4	27.20	28.1	26.93	26.75	-12.7	5,387	-0.23%
2020/12/09	53	27.45	54	27.65	27.80	-1	5,353	-0.02%
2020/12/08	20.1	26.70	55	26.79	26.95	-34.9	5,322	-0.66%
2020/12/07	132.3	27.13	89	27.04	26.70	43.3	5,295	0.82%	大買/
2020/12/04	58.2	26.42	102	26.37	26.50	-43.9	5,118	-0.86%	大賣/
2020/12/03	117	26.02	82.1	25.77	25.50	35	5,056	0.69%	大買/
2020/12/02	102	25.82	70	25.92	26.30	32	5,114	0.63%	大買/
2020/12/01	283.5	25.97	242.5	25.87	26.00	41.1	5,274	0.78%	大買/大賣/
2020/11/30	13.1	24.54	3	24.45	24.50	10.1	5,236	0.19%
2020/11/27	8	24.57	9	24.63	24.55	-1	5,402	-0.02%
2020/11/26	41	25.12	17	25.16	24.60	24	5,920	0.41%
2020/11/25	8	24.53	22.1	24.64	24.80	-14.1	5,894	-0.24%
2020/11/24	16	24.73	12.1	24.94	24.45	3.9	6,045	0.07%
2020/11/23	18.1	24.77	18	24.85	24.60	0.1	6,298	0.00%
2020/11/20	12	24.59	30	24.71	24.60	-18	6,274	-0.29%
2020/11/19	12.1	24.21	26	24.28	24.40	-13.9	6,295	-0.22%
2020/11/18	15	24.29	17	24.29	24.15	-2	6,325	-0.03%
2020/11/17	77	24.78	49	24.51	24.30	28	6,276	0.45%
2020/11/16	20	24.25	31	24.46	24.80	-11	6,182	-0.18%
2020/11/13	9	23.65	1	23.75	23.75	8	6,198	0.13%
2020/11/12	3	23.77	10	23.91	23.70	-7	6,159	-0.11%
2020/11/11	42	23.95	22	23.98	24.15	20	6,157	0.32%
2020/11/10	25	23.81	16	23.95	24.10	9	6,129	0.15%
2020/11/09	25	23.83	53.1	23.87	23.70	-28.1	6,065	-0.46%
2020/11/06	13	23.16	13	23.17	23.00	0	5,943	0.00%
2020/11/05	6	22.98	20	23.23	22.95	-14	5,910	-0.24%
2020/11/04	14	22.91	12	23.12	22.65	2	5,831	0.03%
2020/11/03	1	22.55	10	22.56	22.70	-9	5,755	-0.16%
2020/11/02	5	21.82	31	21.94	21.90	-26	5,744	-0.45%
2020/10/30	14	23.06	12	22.74	22.20	2	5,747	0.03%
2020/10/29	4.1	22.83	11	22.57	23.10	-6.9	5,702	-0.12%
2020/10/28	33	22.90	35	23.08	22.80	-2	5,668	-0.04%
2020/10/27	4	22.65	27	22.71	22.70	-23	5,655	-0.41%
2020/10/26	32	22.69	23	22.96	23.00	9	5,646	0.16%
2020/10/23	1	22.50	15	22.38	22.60	-14	5,593	-0.25%
2020/10/22	0	0.00	2	22.20	22.10	-2	5,584	-0.04%
2020/10/21	17	22.24	12	22.25	22.15	5	5,586	0.09%
2020/10/20	28.1	22.34	13	22.38	22.20	15.1	5,594	0.27%
2020/10/19	10	22.28	27	22.54	22.50	-17	5,479	-0.31%
2020/10/16	2	21.33	10	21.14	21.05	-8	5,397	-0.15%
2020/10/15	1	21.20	1	21.20	21.15	0	5,446	0.00%
2020/10/14	7	21.46	4	21.43	21.45	3	5,459	0.05%
2020/10/13	3	21.25	7	21.17	21.20	-4	5,478	-0.07%
2020/10/12	13	21.61	15	21.23	21.10	-2	5,538	-0.04%
2020/10/08	3	21.87	7	21.93	21.65	-4	5,583	-0.07%
2020/10/07	7	22.00	13	21.99	21.95	-6	5,578	-0.11%
2020/10/06	3	21.73	12	21.98	21.90	-9	5,621	-0.16%
2020/10/05	23	21.76	54	21.67	21.65	-31	5,633	-0.55%
2020/09/30	6	21.19	7	21.31	21.40	-1	5,608	-0.02%
2020/09/29	1	21.30	3	21.13	21.40	-2	5,592	-0.04%
2020/09/28	9	21.17	18	21.09	21.25	-9	5,618	-0.16%
2020/09/25	16	20.87	28	20.97	20.70	-12	5,762	-0.21%
2020/09/24	15	21.57	29.5	21.63	21.20	-14.5	5,728	-0.25%
2020/09/23	30	22.72	21	22.72	22.45	9	5,665	0.16%
2020/09/22	36	23.38	7	23.19	23.15	29	5,620	0.52%
2020/09/21	41	23.96	58	24.00	23.80	-17	5,594	-0.30%
2020/09/18	44	23.56	29	23.59	23.20	15	5,340	0.28%
2020/09/17	0	23.15	7	23.18	23.15	-7	5,241	-0.13%
2020/09/16	2	23.03	7	23.11	23.15	-5	5,230	-0.10%
2020/09/15	2	23.05	16	23.14	23.10	-14	5,214	-0.27%
2020/09/14	6	22.25	12	22.52	22.40	-6	5,212	-0.12%
2020/09/11	64	22.75	31	22.64	22.20	33	5,326	0.62%
2020/09/10	37	23.48	39	23.44	23.75	-2	5,281	-0.04%
2020/09/09	34	23.55	40	23.54	23.65	-6	5,219	-0.11%
2020/09/08	57	23.73	88	23.62	23.35	-31	5,165	-0.60%
2020/09/07	86	24.37	55	24.30	24.15	31	5,027	0.62%
2020/09/04	167.4	24.76	128	24.56	24.85	39.4	5,068	0.78%	大買/大賣/
2020/09/03	206.5	24.39	124.1	24.34	24.40	82.5	4,748	1.74%	大買/大賣/
2020/09/02	96	22.90	81.4	22.97	22.95	14.6	4,323	0.34%
2020/09/01	240.4	22.75	174	22.51	22.20	66.4	4,134	1.61%	大買/大賣/
2020/08/31	9	22.31	10	22.45	22.45	-1	3,603	-0.03%
2020/08/28	40	20.18	36	20.43	20.45	4	3,531	0.11%
2020/08/27	29	20.17	76	20.28	20.40	-47	3,483	-1.35%
2020/08/26	0	0.00	6	19.33	19.15	-6	3,162	-0.19%
2020/08/25	50	19.32	14	19.21	19.40	36	3,133	1.15%
2020/08/24	7	19.12	13	19.12	19.15	-6	3,039	-0.20%
2020/08/21	0	0.00	4	18.35	18.40	-4	2,953	-0.14%
2020/08/20	16	18.13	1	18.40	17.90	15	2,932	0.51%
2020/08/19	22	19.20	17	18.99	19.20	5	2,852	0.18%
2020/08/18	1	18.30	0	0.00	18.25	1	2,739	0.04%
2020/08/17	1	18.65	0	0.00	18.40	1	2,739	0.04%
2020/08/14	1	18.35	1	18.40	18.30	0	2,710	0.00%
2020/08/13	2	17.90	2	18.00	18.00	0	2,684	0.00%
2020/08/12	3	17.65	0	0.00	17.80	3	2,686	0.11%
2020/08/11	0	0.00	1	17.90	17.90	-1	2,689	-0.04%
2020/08/07	0	0.00	2	18.15	17.95	-2	2,749	-0.07%
2020/08/06	1	18.20	1	18.10	18.15	0	2,765	0.00%
2020/08/05	0	0.00	1	18.35	18.40	-1	2,762	-0.04%
2020/07/31	5	18.10	10	18.16	18.10	-5	2,792	-0.18%
2020/07/30	0	0.00	5	17.40	17.80	-5	2,762	-0.18%
2020/07/29	2	17.13	5	17.33	17.15	-3	2,764	-0.11%
2020/07/28	6	17.37	11	17.27	17.05	-5	2,771	-0.18%
2020/07/27	6	17.68	3	17.65	17.60	3	2,769	0.11%
2020/07/24	5	18.12	0	0.00	18.15	5	2,757	0.18%
2020/07/23	1	18.85	1	19.00	18.70	0	2,734	0.00%
2020/07/22	7	18.94	10	18.90	18.85	-3	2,794	-0.11%
2020/07/21	0	0.00	5	18.89	18.80	-5	2,779	-0.18%
2020/07/20	7	18.09	70	17.95	18.10	-63	2,731	-2.31%
2020/07/17	9	18.70	6	18.60	18.35	3	2,726	0.11%
2020/07/16	7	19.05	15	19.08	19.15	-8	2,716	-0.29%
2020/07/15	70	18.97	11	19.31	18.50	59	2,662	2.22%
2020/07/14	21	19.03	10	19.30	19.25	11	2,624	0.42%
2020/07/13	17	19.08	18	19.24	19.15	-1	2,643	-0.04%
2020/07/09	9	18.93	3	19.10	18.85	6	2,776	0.22%
2020/07/08	4	18.98	0.4	19.00	19.00	3.6	2,749	0.13%
2020/07/07	14	19.06	2	19.15	19.00	12	2,740	0.44%
2020/07/06	22	19.29	11	19.37	19.20	11	2,731	0.40%
2020/07/03	5	18.55	0	0.00	18.55	5	2,593	0.19%
2020/07/02	0	0.00	11	18.60	18.70	-11	2,624	-0.42%
2020/06/30	0	0.00	2	18.65	18.45	-2	2,720	-0.07%
2020/06/29	0	0.00	5	18.04	18.10	-5	2,689	-0.19%
2020/06/24	2	18.35	2	18.23	18.20	0	2,696	0.00%
2020/06/23	6	17.98	2	18.00	17.95	4	2,686	0.15%
2020/06/22	1	18.00	4	18.05	18.00	-3	2,685	-0.11%
2020/06/19	10	18.54	4	18.46	18.35	6	2,705	0.22%
2020/06/18	18	18.55	30	18.43	19.10	-12	2,664	-0.45%
2020/06/17	18	18.18	15	18.35	18.45	3	2,519	0.12%
2020/06/15	6	17.63	4	17.99	17.70	2	2,487	0.08%
2020/06/12	1	17.00	7	16.86	17.20	-6	2,461	-0.24%
2020/06/11	16.4	18.12	27	17.95	17.30	-10.6	2,481	-0.43%
2020/06/10	1	17.55	0	0.00	17.40	1	2,294	0.04%
2020/06/09	5	17.41	6	17.45	17.35	-1	2,362	-0.04%
2020/06/08	9	17.42	6	17.40	17.40	3	2,446	0.12%
2020/06/05	4	17.48	6	17.44	17.50	-2	2,467	-0.08%
2020/06/04	2	17.13	7	17.16	17.20	-5	2,471	-0.20%
2020/06/03	33	17.37	11	17.30	17.30	22	2,515	0.87%
2020/06/02	6	16.71	2	16.85	16.90	4	2,431	0.16%
2020/06/01	4	16.55	0	0.00	16.60	4	2,459	0.16%
2020/05/29	1	16.55	0	0.00	16.40	1	2,500	0.04%
2020/05/28	5	16.50	0	0.00	16.50	5	2,588	0.19%
2020/05/27	0	0.00	8	16.69	16.70	-8	2,634	-0.30%
2020/05/26	3	16.70	0	0.00	16.60	3	2,800	0.11%
2020/05/25	1.1	16.45	5	16.20	16.45	-4	2,840	-0.14%
2020/05/21	2	16.50	0	0.00	16.70	2	2,974	0.07%
2020/05/20	2	16.35	0	0.00	16.40	2	3,127	0.06%
2020/05/19	0	0.00	1	16.10	16.20	-1	3,297	-0.03%
2020/05/18	1	16.00	0	0.00	15.90	1	3,739	0.03%
2020/05/15	0	0.00	3	16.37	16.10	-3	3,775	-0.08%
2020/05/14	4	16.41	7	16.39	16.30	-3	3,820	-0.08%
2020/05/13	1	16.95	0	0.00	16.85	1	4,021	0.02%
2020/05/12	1	16.95	0	0.00	17.00	1	4,030	0.02%
2020/05/11	8	17.01	0	0.00	17.05	8	4,034	0.20%
2020/05/08	7	16.96	2	16.93	16.80	5	4,034	0.12%
2020/05/07	2	16.80	0	0.00	16.95	2	4,098	0.05%
2020/05/06	3	16.83	6	16.88	16.80	-3	4,104	-0.07%
2020/05/05	5	17.10	0	0.00	16.85	5	4,108	0.12%
2020/05/04	3	16.75	3	16.77	16.75	0	4,141	0.00%
2020/04/30	5	17.00	4	17.09	17.15	1	4,274	0.02%
2020/04/29	4	16.95	1	17.15	17.00	3	4,481	0.07%
2020/04/28	2	17.00	4	17.01	17.10	-2	4,479	-0.04%
2020/04/27	4	17.01	9	17.03	16.90	-5	4,505	-0.11%
2020/04/24	2	16.45	3	16.65	16.60	-1	4,434	-0.02%
2020/04/23	0	0.00	7	16.66	16.50	-7	4,436	-0.16%
2020/04/22	0	0.00	15	15.97	16.30	-15	4,426	-0.34%
2020/04/21	11	16.30	0	0.00	16.10	11	4,420	0.25%
2020/04/20	1	16.70	8	16.74	16.95	-7	4,395	-0.16%
2020/04/17	11	16.82	1	17.05	16.60	10	4,379	0.23%
2020/04/16	1	16.95	21.1	16.93	16.90	-20.1	4,351	-0.46%
2020/04/15	39	17.73	1	17.00	16.85	38	4,301	0.88%
2020/04/14	0	0.00	3	16.70	17.20	-3	4,148	-0.07%
2020/04/13	5	15.62	4	15.79	15.65	1	4,127	0.02%
2020/04/10	0	0.00	12	15.65	15.70	-12	4,142	-0.29%
2020/04/09	13	15.88	6	15.64	15.55	7	4,192	0.17%
2020/04/08	3	15.57	6	15.62	15.90	-3	4,178	-0.07%
2020/04/07	11	15.68	3	15.53	15.45	8	4,160	0.19%
2020/04/06	23	14.79	13	14.61	14.85	10	4,163	0.24%
2020/04/01	14	14.38	9	14.37	14.75	5	4,389	0.11%
2020/03/30	0	0.00	1	13.30	13.70	-1	4,326	-0.02%
2020/03/27	6	14.10	5	14.30	13.75	1	4,313	0.02%
2020/03/26	6	13.50	7	13.67	14.00	-1	4,294	-0.02%
2020/03/25	1	14.00	3	14.33	13.85	-2	4,279	-0.05%
2020/03/24	13	13.84	17	13.86	13.85	-4	4,228	-0.09%
2020/03/23	4	12.90	4	12.80	12.95	0	4,198	0.00%
2020/03/20	0	0.00	1	12.25	12.65	-1	4,182	-0.02%
2020/03/19	4	11.59	3	11.50	11.50	1	4,187	0.02%
2020/03/18	3	12.83	1	13.00	12.65	2	4,144	0.05%
2020/03/17	1	12.90	0	0.00	12.80	1	4,121	0.02%
2020/03/16	7	14.19	1	14.30	13.15	6	4,080	0.15%
2020/03/13	18	13.75	21	13.90	14.20	-3	4,056	-0.07%
2020/03/12	17	15.56	9	15.49	15.20	8	4,036	0.20%
2020/03/11	3	17.03	1	17.50	16.85	2	3,950	0.05%
2020/03/10	2	16.65	1	17.10	17.25	1	3,920	0.03%
2020/03/09	3	17.23	4	16.96	17.00	-1	3,892	-0.03%
2020/03/06	15	17.87	0	0.00	17.80	15	3,819	0.39%
2020/03/05	15	18.43	8	18.65	18.30	7	3,773	0.19%
2020/03/04	3	18.42	4	18.36	18.55	-1	3,747	-0.03%
2020/03/03	7	18.86	2	19.00	18.75	5	3,714	0.13%
2020/03/02	10	18.49	6	18.44	18.55	4	3,638	0.11%
2020/02/27	36	19.54	16	19.48	18.60	20	3,598	0.56%
2020/02/26	3	19.47	5	19.38	19.60	-2	3,447	-0.06%
2020/02/25	2	19.20	8	19.06	19.30	-6	3,476	-0.17%
2020/02/24	7	19.60	43	19.73	19.45	-36	3,431	-1.05%
2020/02/21	18.1	20.48	12	20.54	20.15	6.1	3,358	0.18%
2020/02/20	23	20.09	48	20.19	20.30	-25	3,222	-0.78%
2020/02/19	96	19.86	65	19.89	20.35	31	3,053	1.02%
2020/02/18	5	18.35	3	18.45	18.95	2	2,610	0.08%
2020/02/17	98	18.64	101	18.55	18.50	-3	2,572	-0.12%	大賣/
2020/02/14	66	19.06	16	18.82	18.90	50	2,515	1.99%
2020/02/13	1	18.15	1	18.35	18.05	0	2,263	0.00%
2020/02/11	2	18.10	0	0.00	18.15	2	2,242	0.09%
2020/02/10	18	18.24	9	18.16	18.05	9	2,219	0.41%
2020/02/07	0	0.00	20	17.85	17.70	-20	2,138	-0.94%
2020/02/06	20	18.00	0	0.00	17.95	20	2,121	0.94%
2020/02/05	5	17.86	67	18.16	17.80	-62	2,104	-2.95%
2020/02/04	86	18.15	12	18.41	18.05	74	2,063	3.59%
2020/02/03	14	17.78	42	17.98	18.60	-28	1,941	-1.44%
2020/01/31	22	16.80	0	0.00	16.95	22	1,709	1.29%
2020/01/30	3	17.13	3	17.55	16.75	0	1,713	0.00%
2020/01/17	1	18.35	3	18.40	18.30	-2	1,675	-0.12%
2020/01/14	3	18.25	0	0.00	18.20	3	1,664	0.18%
2020/01/13	5	18.15	3	18.23	18.25	2	1,659	0.12%
2020/01/10	1	17.90	0	0.00	17.80	1	1,656	0.06%
2020/01/08	6	17.73	13	17.86	17.70	-7	1,641	-0.43%
2020/01/07	0	0.00	2	18.15	18.05	-2	1,611	-0.12%
2020/01/06	6	18.58	0	0.00	18.35	6	1,590	0.38%
2020/01/03	2	18.85	3	18.80	18.70	-1	1,572	-0.06%
2019/12/31	7	18.79	5	18.80	18.70	2	1,487	0.13%
2019/12/30	14	18.82	0	0.00	18.80	14	1,498	0.93%
2019/12/27	30	19.10	18	19.10	19.10	12	1,493	0.80%
2019/12/26	8	18.45	5	18.45	18.35	3	1,226	0.24%
2019/12/25	0	0.00	10	18.25	18.30	-10	1,228	-0.81%
2019/12/18	1	18.35	0	0.00	18.30	1	1,232	0.08%
2019/12/17	0	0.00	1	18.40	18.35	-1	1,235	-0.08%
2019/12/13	0	0.00	3	18.00	18.45	-3	1,271	-0.24%
2019/12/11	2	18.40	3	18.30	18.20	-1	1,258	-0.08%
2019/12/10	1	18.10	0	0.00	18.15	1	1,255	0.08%
2019/12/09	1	18.10	0	0.00	18.35	1	1,239	0.08%
2019/12/06	4	17.80	0	0.00	17.85	4	1,184	0.34%
2019/12/05	4	17.65	0	0.00	18.00	4	1,186	0.34%
2019/12/04	2	17.50	0	0.00	17.55	2	1,200	0.17%
2019/12/03	12	17.69	0	0.00	17.65	12	1,215	0.99%
2019/12/02	1	17.75	0	0.00	17.65	1	1,229	0.08%
2019/11/29	3	18.12	0	0.00	18.00	3	1,233	0.24%
2019/11/26	0	0.00	6	17.70	17.65	-6	1,348	-0.44%
2019/11/22	8	18.04	1	18.25	18.05	7	1,419	0.49%
2019/11/19	1	17.80	0	0.00	17.80	1	1,334	0.07%
2019/11/18	1	17.55	1	17.30	17.25	0	1,329	0.00%
2019/11/14	2	17.80	0	0.00	17.70	2	1,338	0.15%
2019/11/13	0	0.00	1	17.65	17.60	-1	1,352	-0.07%
2019/11/11	1	17.85	0	0.00	17.75	1	1,358	0.07%
2019/10/31	0	0.00	3	18.85	18.75	-3	1,435	-0.21%
2019/10/30	1	19.10	6	19.11	19.15	-5	1,428	-0.35%
2019/10/29	1	19.35	0	0.00	19.10	1	1,435	0.07%
2019/10/28	2	19.45	0	0.00	19.35	2	1,457	0.14%
2019/10/25	0	0.00	1	19.65	19.55	-1	1,494	-0.07%
2019/10/24	1	19.75	0	0.00	19.60	1	1,495	0.07%
2019/10/21	0	0.00	1	19.45	19.65	-1	1,599	-0.06%
2019/10/17	0	0.00	11	19.42	19.45	-11	1,655	-0.66%
2019/10/16	0	0.00	5	19.67	19.65	-5	1,699	-0.29%
2019/10/15	1	19.20	1	19.55	19.60	0	1,780	0.00%
2019/10/14	1	19.30	1	19.40	19.30	0	1,838	0.00%
2019/10/09	0	0.00	10	19.55	19.65	-10	1,913	-0.52%
2019/10/08	0	0.00	11	20.15	20.05	-11	1,980	-0.56%
2019/10/07	0	0.00	1	20.20	20.20	-1	2,056	-0.05%
2019/10/03	2	20.10	4	19.91	20.15	-2	2,122	-0.09%
2019/10/01	4	19.58	1	19.60	19.50	3	2,100	0.14%
2019/09/27	5	19.88	2	19.90	19.95	3	2,115	0.14%
2019/09/26	1	20.15	1	20.35	20.15	0	2,181	0.00%
2019/09/25	1	20.30	0	0.00	20.40	1	2,199	0.05%
2019/09/23	3	20.57	0	0.00	20.60	3	2,225	0.13%
2019/09/20	5	20.28	3	20.25	20.35	2	2,230	0.09%
2019/09/19	14	20.11	2	20.10	20.00	12	2,232	0.54%
2019/09/18	3	20.52	3	20.88	20.45	0	2,227	0.00%
2019/09/17	1	21.00	0	0.00	21.00	1	2,210	0.05%
2019/09/11	1	21.25	0	0.00	21.25	1	2,265	0.04%
2019/09/10	0	0.00	6	21.25	21.25	-6	2,277	-0.26%
2019/09/06	0	0.00	11	21.40	21.35	-11	2,270	-0.48%
2019/08/30	1	21.75	3	21.80	21.75	-2	2,347	-0.09%
2019/08/29	8	22.20	5	21.86	21.80	3	2,360	0.13%
2019/08/28	9	23.65	4	23.53	23.25	5	2,256	0.22%
2019/08/20	0	0.00	3	22.23	22.30	-3	2,420	-0.12%
2019/08/16	0	0.00	3	22.15	22.25	-3	2,470	-0.12%
2019/08/15	2	21.25	13	21.27	21.25	-11	2,485	-0.44%
2019/08/14	1	21.60	0	0.00	21.60	1	2,495	0.04%
2019/08/13	1	21.70	0	0.00	21.60	1	2,532	0.04%
2019/08/12	1	22.10	2	21.95	22.05	-1	2,558	-0.04%
2019/08/08	5	21.54	7	21.47	21.55	-2	2,578	-0.08%
2019/08/07	1	22.00	1	21.90	21.60	0	2,586	0.00%
2019/08/06	6	21.57	4	21.29	21.75	2	2,647	0.08%
2019/08/05	0	0.00	5	22.05	22.00	-5	2,664	-0.19%
2019/08/02	3	22.83	2	23.05	22.65	1	2,713	0.04%
2019/08/01	3	23.73	0	0.00	23.60	3	2,751	0.11%
2019/07/31	1	23.85	0	0.00	24.10	1	2,774	0.04%
2019/07/29	0	0.00	2	24.50	24.60	-2	2,857	-0.07%
2019/07/26	0	0.00	1	24.10	24.10	-1	2,869	-0.03%
2019/07/25	4	24.06	10	24.05	24.15	-6	2,917	-0.21%
2019/07/24	2	24.50	4	24.43	24.40	-2	3,213	-0.06%
2019/07/23	1	24.50	10	24.60	24.40	-9	3,326	-0.27%
2019/07/19	0	0.00	6	25.55	25.55	-6	3,310	-0.18%
2019/07/18	0	0.00	6	25.38	25.40	-6	3,371	-0.18%
2019/07/17	7	25.66	4	25.28	25.30	3	3,415	0.09%
2019/07/16	5	25.54	10	25.88	25.85	-5	3,480	-0.14%
2019/07/15	16	25.83	3	25.55	25.55	13	3,452	0.38%
2019/07/11	12	25.24	7	25.20	25.05	5	3,416	0.15%
2019/07/10	7	25.04	3	24.68	25.25	4	3,411	0.12%
2019/07/09	4	24.45	4	24.33	24.30	0	3,398	0.00%
2019/07/08	0	0.00	2	24.45	24.35	-2	3,673	-0.05%
2019/07/05	2	24.35	0	0.00	24.30	2	3,737	0.05%
2019/07/03	0	0.00	1	25.10	24.35	-1	3,805	-0.03%
2019/07/02	0	0.00	2	24.65	24.70	-2	3,944	-0.05%
2019/07/01	1	24.45	6	24.52	24.55	-5	4,125	-0.12%
2019/06/28	1	24.20	0	0.00	24.20	1	4,204	0.02%
2019/06/27	1	23.95	1	24.15	24.05	0	4,301	0.00%
2019/06/26	4	23.74	17	23.65	24.05	-13	4,440	-0.29%
2019/06/25	21	24.25	11	24.42	23.80	10	4,685	0.21%
2019/06/24	12	24.58	3	24.53	24.75	9	4,787	0.19%
2019/06/21	1	24.40	6	24.30	24.15	-5	5,136	-0.10%
2019/06/20	1	24.50	4	23.98	24.50	-3	6,134	-0.05%
2019/06/19	5	23.98	5	23.69	23.95	0	6,248	0.00%
2019/06/18	2	23.15	0	0.00	23.15	2	6,366	0.03%
2019/06/14	3	23.80	0	0.00	23.70	3	6,801	0.04%
2019/06/13	2	23.98	1	23.85	23.95	1	6,929	0.01%
2019/06/12	3	24.00	3	24.13	24.00	0	7,235	0.00%
2019/06/11	13	24.66	4	24.74	24.60	9	7,490	0.12%
2019/06/10	0	0.00	8	23.80	23.85	-8	8,491	-0.09%
2019/06/06	6	23.57	3	23.47	23.40	3	8,991	0.03%
2019/06/05	3	23.95	1	23.95	23.90	2	9,255	0.02%
2019/06/04	0	0.00	1	23.25	23.25	-1	9,324	-0.01%
2019/06/03	6	23.02	5	22.97	23.15	1	9,463	0.01%
2019/05/31	1	22.75	3	22.63	22.55	-2	9,617	-0.02%
2019/05/30	6	22.19	0	0.00	22.10	6	9,623	0.06%
2019/05/29	14	22.15	8	21.91	21.80	6	9,630	0.06%
2019/05/28	2	23.43	1	23.35	23.35	1	9,656	0.01%
2019/05/27	2	23.45	2	23.38	23.50	0	9,820	0.00%
2019/05/24	12	23.90	12	24.11	23.65	0	9,977	0.00%
2019/05/23	1	23.20	1	23.70	23.90	0	10,053	0.00%
2019/05/22	3	24.43	7	24.38	23.85	-4	10,274	-0.04%
2019/05/21	5	24.52	3	24.67	24.65	2	10,779	0.02%
2019/05/20	4	24.56	2	24.80	24.70	2	10,965	0.02%
2019/05/17	0	0.00	1	24.30	24.00	-1	11,207	-0.01%
2019/05/16	4	24.83	2	24.18	24.10	2	11,437	0.02%
2019/05/15	4	25.39	2	25.48	25.35	2	11,576	0.02%
2019/05/14	3	25.35	2	24.45	25.40	1	12,058	0.01%
2019/05/13	0	0.00	5	24.60	24.50	-5	12,272	-0.04%
2019/05/10	3	25.48	3	24.80	25.15	0	12,315	0.00%
2019/05/09	6	25.70	8	25.53	25.10	-2	12,349	-0.02%
2019/05/08	1	26.50	0	0.00	26.45	1	12,344	0.01%
2019/05/07	4	27.09	2	27.30	26.95	2	12,565	0.02%
2019/05/06	4	27.51	7	27.50	27.50	-3	12,772	-0.02%
2019/05/03	2	27.40	22	27.76	27.90	-20	12,709	-0.16%
2019/05/02	3	27.12	2	27.20	27.50	1	12,652	0.01%
2019/04/30	24	27.64	9	27.64	27.40	15	12,594	0.12%
2019/04/29	9	26.04	17	25.96	26.35	-8	12,279	-0.07%
2019/04/26	8	27.20	3	27.28	26.90	5	12,129	0.04%
2019/04/25	5	27.31	5	27.38	27.10	0	12,082	0.00%
2019/04/24	20	27.28	17	27.31	27.35	3	12,036	0.02%
2019/04/23	7	28.51	7	28.26	27.90	0	11,946	0.00%
2019/04/22	32	28.90	33	28.85	29.10	-1	11,852	-0.01%
2019/04/19	11	27.99	21	27.84	28.05	-10	11,701	-0.09%
2019/04/18	4	27.35	2	27.90	27.30	2	11,659	0.02%
2019/04/17	16	27.94	9	27.93	27.70	7	11,597	0.06%
2019/04/16	22	28.05	22	27.95	28.05	0	11,554	0.00%
2019/04/15	7	27.34	13	27.47	27.25	-6	11,483	-0.05%
2019/04/12	58	27.39	15	27.21	27.15	43	11,417	0.38%
2019/04/11	9	29.23	1	29.10	29.05	8	11,127	0.07%
2019/04/10	8	29.91	6	29.83	30.00	2	11,045	0.02%
2019/04/09	10	29.90	25	29.93	29.80	-15	10,984	-0.14%
2019/04/08	3	30.18	30	30.30	30.30	-27	10,929	-0.25%
2019/04/03	21	29.75	23	29.90	29.65	-2	10,710	-0.02%
2019/04/02	6	28.62	2	29.03	29.25	4	10,505	0.04%
2019/04/01	2	29.23	7	28.99	29.05	-5	10,394	-0.05%
2019/03/29	19	28.73	20	28.89	29.25	-1	10,284	-0.01%
2019/03/28	28	29.60	24	29.65	28.55	4	10,130	0.04%
2019/03/27	15	30.14	4	30.14	30.05	11	9,875	0.11%
2019/03/26	18	30.13	17	30.12	30.00	1	9,735	0.01%
2019/03/25	123	29.91	185	30.15	30.80	-62	9,359	-0.66%	大買/大賣/
2019/03/22	10	27.75	30	28.15	28.25	-20	8,342	-0.24%
2019/03/21	25	27.91	11	27.98	28.10	14	8,202	0.17%
2019/03/20	33	27.40	19	27.20	27.30	14	8,088	0.17%
2019/03/19	67	28.08	48	28.34	27.60	19	7,903	0.24%
2019/03/18	36	27.31	18	27.31	27.45	18	7,643	0.24%
2019/03/15	32	28.60	22	28.65	27.65	10	7,510	0.13%
2019/03/14	41	28.03	38	28.01	28.00	3	7,196	0.04%
2019/03/13	122	28.12	112	27.90	28.10	10	6,927	0.14%	大買/大賣/
2019/03/12	53	25.63	74	25.42	26.80	-21	5,852	-0.36%
2019/03/11	19	24.57	29	24.65	24.40	-10	5,455	-0.18%
2019/03/08	0	0.00	15	23.55	23.85	-15	5,194	-0.29%
2019/03/07	48	23.34	31	23.07	23.20	17	5,073	0.34%
2019/03/06	5	24.73	16	25.05	24.30	-11	4,925	-0.22%
2019/03/05	4	23.80	0	0.00	23.90	4	4,732	0.08%
2019/03/04	7	24.21	15	23.91	24.25	-8	4,685	-0.17%
2019/02/27	17	23.65	18	23.85	23.55	-1	4,625	-0.02%
2019/02/26	17	24.51	11	24.44	24.30	6	4,480	0.13%
2019/02/25	18	25.01	5	25.21	25.45	13	4,305	0.30%
2019/02/22	22	25.11	1	25.10	25.05	21	4,125	0.51%
2019/02/21	37	25.20	25	25.20	25.45	12	4,023	0.30%
2019/02/20	18	25.38	15	25.39	25.85	3	3,756	0.08%
2019/02/19	14	23.03	11	23.36	23.50	3	3,215	0.09%
2019/02/18	20	23.48	10	23.71	22.90	10	3,011	0.33%
2019/02/15	20	23.42	21	23.77	23.60	-1	2,733	-0.04%
2019/02/14	9	22.68	22	22.76	22.70	-13	2,482	-0.52%
2019/02/13	55	22.24	55	22.32	22.40	0	2,328	0.00%
2019/02/12	22	20.84	6	21.07	21.65	16	1,853	0.86%
2019/02/11	1	19.70	1	19.85	19.70	0	1,579	0.00%
2019/01/30	8	19.32	1	19.60	19.55	7	1,491	0.47%
2019/01/29	15	19.64	0	0.00	19.75	15	1,389	1.08%
2019/01/28	6	20.10	1	20.10	20.00	5	1,319	0.38%
2019/01/25	8	18.71	13	18.90	18.95	-5	1,057	-0.47%
2018/12/13	0	0.00	9	17.33	17.70	-9	885	-1.02%
2018/12/11	9	17.33	1	17.20	17.10	8	849	0.94%
2018/12/10	2	16.88	0	0.00	16.90	2	838	0.24%
2018/12/07	0	0.00	2	17.10	17.15	-2	836	-0.24%
2018/12/06	0	0.00	1	17.00	16.95	-1	834	-0.12%
2018/12/05	7	17.53	0	0.00	17.50	7	820	0.85%
2018/12/04	7	18.03	0	0.00	17.90	7	824	0.85%
2018/11/28	1	16.80	1	16.65	16.75	0	791	0.00%
2018/11/15	1	16.10	1	16.25	16.10	0	814	0.00%
2018/11/13	0	0.00	2	16.25	16.30	-2	832	-0.24%
2018/11/12	2	15.95	0	0.00	15.90	2	819	0.24%
2018/11/08	0	0.00	4	15.30	15.80	-4	793	-0.50%
2018/11/07	0	0.00	16	15.07	15.25	-16	794	-2.01%
2018/11/06	6	15.10	0	0.00	14.90	6	824	0.73%
2018/11/02	10	14.95	0	0.00	14.95	10	853	1.17%
2018/10/25	1	14.45	0	0.00	14.10	1	987	0.10%
2018/10/24	0	0.00	1	14.85	14.85	-1	995	-0.10%
2018/10/22	1	15.10	0	0.00	15.10	1	1,009	0.10%
2018/10/11	0	0.00	2	15.13	15.05	-2	1,136	-0.18%
2018/10/05	1	17.10	0	0.00	17.05	1	1,214	0.08%
2018/10/03	8	17.91	2	18.03	17.85	6	1,214	0.49%
2018/10/01	2	17.55	1	17.55	17.55	1	1,209	0.08%
2018/09/14	0	0.00	4	17.46	17.50	-4	1,403	-0.29%
2018/09/12	3	17.03	3	17.20	17.20	0	1,443	0.00%
2018/09/11	2	17.00	3	17.22	17.25	-1	1,488	-0.07%
2018/09/07	3	17.75	0	0.00	17.65	3	1,566	0.19%
2018/09/06	3	18.20	1	18.15	18.15	2	1,609	0.12%
2018/08/30	5	17.45	0	0.00	17.45	5	2,434	0.21%
2018/08/24	0	0.00	2	16.90	16.95	-2	2,535	-0.08%
2018/08/23	1	16.70	0	0.00	16.75	1	2,550	0.04%
2018/08/21	1	16.70	0	0.00	16.75	1	2,679	0.04%
2018/08/08	0	0.00	3	17.55	17.50	-3	2,675	-0.11%
2018/08/06	0	0.00	2	17.95	17.85	-2	2,634	-0.08%
2018/07/26	1	18.90	0	0.00	18.85	1	2,515	0.04%
2018/07/24	0	0.00	2	19.40	19.40	-2	2,471	-0.08%
2018/07/23	3	19.08	1	19.05	19.05	2	2,432	0.08%
2018/07/17	0	0.00	1	19.35	19.25	-1	2,398	-0.04%
2018/07/16	1	19.30	0	0.00	19.25	1	2,295	0.04%
2018/07/05	2	19.58	2	19.00	19.00	0	2,236	0.00%
2018/07/04	0	0.00	2	19.25	19.55	-2	2,231	-0.09%
2018/06/26	0	0.00	3	18.75	18.80	-3	2,207	-0.14%
2018/06/25	2	19.00	0	0.00	19.00	2	2,195	0.09%
2018/06/21	2	19.45	0	0.00	19.30	2	2,186	0.09%
2018/06/19	4	19.70	2	19.70	19.65	2	2,154	0.09%
2018/06/14	2	20.58	5	20.59	20.40	-3	2,081	-0.14%
2018/06/13	40	21.87	29	21.69	21.05	11	2,053	0.54%
2018/06/12	13	21.22	0	0.00	21.65	13	1,724	0.75%
2018/05/30	2	19.30	3	19.10	19.15	-1	1,319	-0.08%
2018/05/29	0	0.00	1	19.30	19.20	-1	1,272	-0.08%
2018/05/28	0	0.00	1	18.60	18.35	-1	1,215	-0.08%
2018/05/22	1	17.70	0	0.00	17.60	1	1,289	0.08%
2018/05/16	0	0.00	1	17.55	17.55	-1	1,317	-0.08%
2018/05/14	1	17.95	0	0.00	17.95	1	1,368	0.07%
2018/04/13	0	18.55	0	0.00	18.30	0	1,636	0.00%
2018/04/10	1	18.60	0	0.00	18.25	1	1,882	0.05%
2018/04/03	0	19.15	0	0.00	18.85	0	2,132	0.00%
2018/03/19	0	0.00	1	20.35	20.05	-1	2,324	-0.04%
2018/03/16	0	0.00	2	19.90	20.05	-2	2,287	-0.09%
2018/03/06	0	0.00	1	18.80	18.75	-1	2,153	-0.05%
2018/02/27	0	0.00	5	18.75	18.75	-5	2,113	-0.24%
2018/02/23	6	19.44	0	0.00	19.40	6	2,158	0.28%
2018/02/12	0	0.00	3	16.93	16.80	-3	2,117	-0.14%
2018/02/01	0	0.00	1	19.30	19.25	-1	2,176	-0.05%
2018/01/30	2	19.20	0	0.00	19.25	2	2,210	0.09%
2018/01/25	0	0.00	10	19.45	19.30	-10	2,401	-0.42%
2018/01/23	3	19.22	0	0.00	19.20	3	2,452	0.12%
2018/01/19	1	19.55	0	0.00	19.45	1	2,480	0.04%
2018/01/16	0	0.00	1	20.25	20.25	-1	2,496	-0.04%
2018/01/15	1	20.45	0	0.00	19.85	1	2,494	0.04%
2018/01/09	0	0.00	1	20.00	19.85	-1	2,612	-0.04%
2018/01/05	1	20.70	1	21.15	20.40	0	2,613	0.00%
2018/01/04	6	19.83	0	0.00	20.35	6	2,478	0.24%
2018/01/03	4	20.25	0	0.00	20.30	4	2,447	0.16%
2018/01/02	7	20.64	0	0.00	20.10	7	2,450	0.29%