光頡 (3624)-國泰-板橋券商分點個股進出

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

光頡

(3624)

可現股當沖

股價
47.35
漲跌
▲0.20
漲幅
+0.42%
成交量
109張
產業
上櫃電子零組件類股
350人加入追蹤

立即追蹤
本地時間:14:30

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

光頡 (3624)籌碼相關－國泰-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋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
2024/11/21	2	47.15	0	0.00	47.15	2	563	0.35%
2024/11/19	0	0.00	1	46.40	46.85	-1	569	-0.18%
2024/11/18	0	0.00	1	46.10	46.30	-1	574	-0.17%
2024/11/15	0	0.00	0.5	46.89	46.65	-0.5	576	-0.09%
2024/11/14	0	46.68	0.3	46.30	46.15	-0.3	583	-0.05%
2024/11/12	0	47.35	0	0.00	47.35	0	634	0.00%
2024/11/11	1	48.60	0	48.50	48.35	1	647	0.16%
2024/11/08	0.2	50.10	1	50.50	49.50	-0.8	647	-0.12%
2024/11/07	1	50.20	0	0.00	50.10	1	654	0.15%
2024/11/04	0.2	49.85	0	0.00	48.65	0.2	688	0.03%
2024/10/29	1.1	49.05	0	0.00	49.10	1.1	790	0.14%
2024/10/24	0	50.50	0	0.00	49.85	0	827	0.00%
2024/10/23	0	0.00	1	50.60	50.30	-1	828	-0.12%
2024/10/22	1.1	50.87	0.1	50.67	50.60	1	831	0.12%
2024/10/21	0	0.00	5	50.28	50.50	-5	844	-0.59%
2024/10/18	0.2	50.43	1	50.60	50.00	-0.8	854	-0.09%
2024/10/16	0.1	50.90	0	50.50	50.50	0.1	903	0.01%
2024/10/15	1	51.10	0	0.00	50.50	1	988	0.10%
2024/10/09	0.2	51.50	2	51.40	50.10	-1.8	1,047	-0.17%
2024/10/08	0	51.50	0	0.00	51.30	0	1,045	0.00%
2024/10/07	0.2	51.90	0	0.00	51.80	0.2	1,049	0.02%
2024/10/04	1	51.80	0	0.00	51.20	1	1,054	0.09%
2024/10/01	2.1	52.38	4	52.00	52.00	-1.9	1,063	-0.18%
2024/09/30	2.1	52.61	0	0.00	52.50	2.1	1,061	0.20%
2024/09/27	3.1	53.04	1	53.30	53.00	2.1	1,065	0.19%
2024/09/26	3	55.00	3	54.97	53.80	0	1,063	0.00%
2024/09/25	4.2	54.23	0	0.00	54.40	4.2	1,060	0.39%
2024/09/24	1	54.40	2	54.40	54.20	-1	1,068	-0.09%
2024/09/23	0	0.00	0.8	55.10	55.10	-0.8	1,083	-0.07%
2024/09/20	1	54.30	3	54.50	53.60	-2	1,192	-0.17%
2024/09/19	1	54.20	3	54.13	54.00	-2	1,241	-0.16%
2024/09/18	0.8	54.61	1.6	54.90	54.00	-0.7	1,307	-0.06%
2024/09/16	0	0.00	2	56.45	55.30	-2	1,313	-0.15%
2024/09/13	1	55.40	3	55.97	55.70	-2	1,294	-0.15%
2024/09/12	0.1	54.50	5	54.08	54.50	-5	1,267	-0.39%
2024/09/11	1	52.80	1	52.60	52.50	0	1,264	0.00%
2024/09/10	2.4	54.76	1	55.20	53.10	1.4	1,276	0.11%
2024/09/09	0.1	54.31	1	54.10	54.50	-0.9	1,276	-0.07%
2024/09/06	6	54.63	6	54.88	54.80	0	1,282	0.00%
2024/09/05	2	53.35	0	0.00	51.70	2	1,254	0.16%
2024/09/04	1	51.00	0	0.00	51.40	1	1,265	0.08%
2024/09/03	2	55.51	9.1	56.69	54.10	-7.1	1,268	-0.56%
2024/09/02	4	54.75	15	55.06	54.60	-11	1,197	-0.92%
2024/08/28	1	51.50	1.1	51.87	51.30	-0.1	1,161	-0.01%
2024/08/27	1	51.80	0	0.00	52.10	1	1,165	0.09%
2024/08/23	10	51.60	0	0.00	51.80	10	1,175	0.85%
2024/08/21	0	0.00	2	52.20	52.10	-2	1,190	-0.17%
2024/08/20	0	0.00	1	53.10	52.50	-1	1,190	-0.08%
2024/08/19	0	0.00	6	52.27	51.90	-6	1,192	-0.50%
2024/08/16	1	52.90	0	0.00	52.30	1	1,195	0.08%
2024/08/15	9	52.78	6	53.00	51.90	3	1,195	0.25%
2024/08/14	6.3	51.22	6	51.97	52.00	0.3	1,167	0.02%
2024/08/13	2	51.10	1	50.60	50.70	1	1,150	0.09%
2024/08/12	0.3	48.80	0	0.00	48.60	0.3	1,136	0.02%
2024/08/08	0	0.00	1	48.60	48.20	-1	1,134	-0.09%
2024/08/07	1	48.50	1.1	46.77	48.90	-0.1	1,136	-0.01%
2024/08/06	6	46.28	7	44.76	45.35	-1	1,136	-0.08%
2024/08/05	1.1	47.38	1	47.35	47.35	0.1	1,131	0.00%
2024/08/02	3	53.73	4	53.38	52.60	-1	1,202	-0.08%
2024/08/01	34.2	54.87	29	54.54	54.60	5.2	1,221	0.42%
2024/07/31	0	0.00	0.1	52.98	54.10	-0.1	1,224	-0.01%
2024/07/30	0	48.05	0	0.00	49.20	0	1,229	0.00%
2024/07/26	4	48.94	1	49.10	49.20	3	1,229	0.24%
2024/07/23	0	0.00	2	50.40	50.40	-2	1,227	-0.16%
2024/07/22	0.1	50.84	4	50.20	50.30	-3.9	1,225	-0.32%
2024/07/18	2	54.59	5	54.40	54.10	-3	1,205	-0.25%
2024/07/17	5	56.50	3	56.67	56.10	2	1,191	0.17%
2024/07/16	7	57.06	15	57.15	57.50	-8	1,158	-0.69%
2024/07/15	1	53.70	0	0.00	52.60	1	1,083	0.09%
2024/07/12	2	55.65	0.1	54.80	54.10	2	1,073	0.18%
2024/07/11	1	56.00	6	55.92	56.00	-5	1,060	-0.47%
2024/07/09	0	0.00	2	53.45	53.70	-2	1,032	-0.19%
2024/07/08	0	54.60	0	0.00	54.40	0	1,032	0.00%
2024/07/05	1	56.10	0.1	56.10	55.70	1	1,027	0.09%
2024/07/04	1	55.00	3	54.90	54.50	-2	1,017	-0.20%
2024/07/01	1	55.50	0	0.00	54.20	1	1,003	0.10%
2024/06/28	2	55.65	1	55.50	55.70	1	997	0.10%
2024/06/27	3.1	56.58	2	56.30	55.50	1	996	0.10%
2024/06/26	13	57.90	13.1	58.39	57.80	-0.1	973	-0.01%
2024/06/25	5	56.68	7	57.46	59.20	-2	855	-0.23%
2024/06/24	15.3	57.14	11	57.47	57.30	4.3	801	0.54%
2024/06/21	4	55.35	6.1	55.28	56.40	-2.1	737	-0.28%
2024/06/20	1.1	54.21	5.1	54.24	54.40	-4	721	-0.55%
2024/06/19	0	0.00	6	54.60	55.00	-6	720	-0.83%
2024/06/17	4	56.00	7	55.31	55.50	-3	715	-0.42%
2024/06/14	4	55.38	1	55.90	54.70	3	700	0.43%
2024/06/13	1.3	55.74	4	55.90	56.20	-2.8	686	-0.40%
2024/06/11	1	56.20	0.2	55.70	54.00	0.8	672	0.12%
2024/06/07	0	0.00	0	54.60	55.00	0	660	-0.01%
2024/06/05	0	0.00	1	53.20	53.20	-1	632	-0.16%
2024/06/04	0	0.00	1	52.60	53.00	-1	649	-0.15%
2024/06/03	1	52.61	0	0.00	52.90	1	670	0.15%
2024/05/31	0	52.60	0	0.00	52.30	0	689	0.00%
2024/05/30	0.1	52.50	0	0.00	52.00	0.1	690	0.01%
2024/05/29	2	54.30	0	0.00	53.00	2	694	0.29%
2024/05/28	0.3	53.50	1	53.70	53.80	-0.8	701	-0.11%
2024/05/27	2	53.40	3	53.70	53.20	-1	736	-0.14%
2024/05/24	0	0.00	1	52.00	52.00	-1	728	-0.14%
2024/05/23	0	52.40	0	0.00	51.50	0	730	0.00%
2024/05/22	0	0.00	0.1	53.10	53.00	-0.1	729	-0.01%
2024/05/17	0	0.00	1	52.10	52.50	-1	744	-0.13%
2024/05/16	1	51.60	0	0.00	52.00	1	747	0.13%
2024/05/14	0	0.00	1	52.00	51.90	-1	763	-0.13%
2024/05/13	0	0.00	1	51.99	52.00	-1	764	-0.13%
2024/05/10	0.1	52.80	11.1	52.70	52.40	-11	762	-1.44%
2024/05/09	0.1	53.40	1.5	53.08	52.70	-1.4	754	-0.18%
2024/05/08	19.1	54.56	12	54.88	54.10	7.1	738	0.96%
2024/05/07	0	0.00	0.1	51.90	52.90	-0.1	649	-0.02%
2024/05/06	15.6	52.43	16.1	52.12	52.40	-0.5	620	-0.08%
2024/05/03	2.1	50.55	1	50.80	50.10	1.1	546	0.19%
2024/04/30	3	48.00	3	47.37	47.80	0	516	0.00%
2024/04/29	0	46.45	0	0.00	46.45	0	515	0.00%
2024/04/25	0.4	46.35	0	0.00	46.10	0.4	522	0.08%
2024/04/24	0	0.00	2	46.98	46.50	-2	527	-0.38%
2024/04/22	1.1	46.55	0	0.00	46.10	1.1	553	0.20%
2024/04/19	0	47.80	1	46.50	46.55	-1	558	-0.17%
2024/04/18	1	48.60	2	48.70	48.50	-1	551	-0.18%
2024/04/16	2	49.35	0	0.00	49.05	2	559	0.36%
2024/04/12	2	51.00	0	0.00	51.10	2	563	0.35%
2024/04/10	0	0.00	2	50.60	50.50	-2	568	-0.35%
2024/04/09	0	0.00	8	50.09	50.10	-8	572	-1.40%
2024/04/03	5	50.50	1	50.40	50.50	4	599	0.67%
2024/04/01	3	51.30	0	0.00	51.40	3	609	0.49%
2024/03/29	1	49.95	0	0.00	49.45	1	609	0.16%
2024/03/28	0	0.00	1	50.10	49.50	-1	617	-0.16%
2024/03/26	0	49.50	1	49.80	49.15	-1	649	-0.15%
2024/03/20	1	49.80	2	50.10	49.80	-1	876	-0.11%
2024/03/19	1	49.80	0	0.00	49.80	1	1,121	0.09%
2024/03/15	1	49.72	1	49.70	49.60	0	1,186	0.00%
2024/03/14	0	0.00	7	50.14	50.20	-7	1,185	-0.59%
2024/03/13	2	50.85	3	50.90	50.40	-1	1,182	-0.08%
2024/03/12	1	51.90	1	52.00	51.90	0	1,175	0.00%
2024/03/11	3.2	51.64	0	0.00	51.50	3.2	1,179	0.27%
2024/03/08	1	52.50	1	54.60	52.10	0	1,187	0.00%
2024/03/07	1	54.70	9	55.04	55.10	-8	1,185	-0.67%
2024/03/06	0	0.00	1	55.50	55.10	-1	1,190	-0.08%
2024/03/05	0.1	55.00	0	0.00	54.30	0.1	1,265	0.01%
2024/03/04	3	55.53	1	55.20	54.90	2	1,305	0.15%
2024/03/01	0	55.60	4	54.90	55.40	-4	1,301	-0.31%
2024/02/29	4	56.10	2	56.15	56.20	2	1,295	0.15%
2024/02/26	0	0.00	5	53.60	53.30	-5	1,283	-0.39%
2024/02/23	1	54.20	1	54.00	53.50	0	1,287	0.00%
2024/02/22	2	54.55	0	0.00	54.60	2	1,284	0.16%
2024/02/21	2	55.05	1	55.20	55.00	1	1,280	0.08%
2024/02/20	0.2	54.00	0	0.00	54.50	0.2	1,265	0.02%
2024/02/16	1	54.10	1	54.60	54.60	0	1,257	0.00%
2024/02/15	6	52.47	0	0.00	54.10	6	1,252	0.48%
2024/02/05	2	51.55	0	0.00	51.50	2	1,239	0.16%
2024/02/02	2	51.40	22	51.69	52.30	-20	1,235	-1.62%
2024/01/31	1	51.50	0.1	51.72	52.00	0.9	1,240	0.07%
2024/01/30	6	51.97	0	0.00	51.70	6	1,240	0.48%
2024/01/29	2	52.50	4	52.20	52.40	-2	1,244	-0.16%
2024/01/26	0.1	52.30	0	0.00	52.00	0.1	1,243	0.00%
2024/01/24	5	53.60	0	0.00	53.20	5	1,251	0.40%
2024/01/23	0.1	53.30	1	52.70	53.30	-0.9	1,253	-0.07%
2024/01/22	5	52.00	4	52.42	52.80	1	1,248	0.08%
2024/01/19	14	51.61	1	52.10	52.10	13	1,247	1.04%
2024/01/18	9	52.37	0	0.00	52.20	9	1,240	0.73%
2024/01/17	1.2	52.38	2	52.65	52.00	-0.8	1,235	-0.06%
2024/01/16	2	51.60	0	0.00	51.30	2	1,213	0.16%
2024/01/15	1	51.00	1	51.70	52.30	0	1,208	0.00%
2024/01/12	0	0.00	4	51.80	51.50	-4	1,206	-0.33%
2024/01/11	1.1	51.44	1	51.40	51.60	0.1	1,213	0.01%
2024/01/10	0	52.60	0.1	52.66	51.90	-0.1	1,213	-0.01%
2024/01/09	9	52.89	0	0.00	52.50	9	1,212	0.74%
2024/01/05	3	54.27	1	54.60	54.20	2	1,208	0.17%
2024/01/03	1	55.00	11	54.40	54.50	-10	1,228	-0.81%
2024/01/02	4	55.38	31	55.70	55.30	-27	1,225	-2.20%
2023/12/29	14	56.15	15	56.15	55.90	-1	1,220	-0.08%
2023/12/28	5.1	57.61	4	57.88	57.50	1.1	1,202	0.09%
2023/12/27	1	57.70	0	0.00	57.80	1	1,197	0.08%
2023/12/26	7	57.90	7.2	57.98	57.70	-0.2	1,195	-0.02%
2023/12/25	0	0.00	1	57.60	57.40	-1	1,190	-0.08%
2023/12/22	5	58.26	4	58.50	58.50	1	1,185	0.08%
2023/12/21	4	58.68	11	57.85	58.60	-7	1,176	-0.60%
2023/12/20	7	58.30	2	58.10	58.00	5	1,157	0.44%
2023/12/19	28.1	61.92	26.2	60.53	59.40	1.8	1,131	0.16%
2023/12/18	15	59.29	5	59.16	59.00	10	1,032	0.97%
2023/12/15	36.1	59.95	11.3	59.34	59.10	24.7	1,021	2.42%
2023/12/14	66.6	61.00	69.1	61.18	61.10	-2.5	980	-0.25%
2023/12/13	8.1	57.45	19	57.86	57.00	-10.9	742	-1.47%
2023/12/12	1	56.20	2	56.35	56.70	-1	715	-0.14%
2023/12/11	0	0.00	3	54.30	54.20	-3	716	-0.42%
2023/12/08	0	0.00	6	54.93	54.20	-6	758	-0.79%
2023/12/07	11	54.80	3	55.03	54.90	8	857	0.93%
2023/12/06	4	55.30	15	55.45	55.00	-11	882	-1.25%
2023/12/05	2	55.55	0	0.00	55.60	2	915	0.22%
2023/12/04	1.1	56.33	3	55.94	57.00	-1.9	999	-0.19%
2023/12/01	4	56.78	1	56.90	56.60	3	1,041	0.29%
2023/11/30	8.1	57.73	9	57.70	57.70	-0.9	1,036	-0.09%
2023/11/29	11	55.78	10.2	55.55	55.70	0.8	950	0.09%
2023/11/28	1	52.71	0	0.00	52.90	1	944	0.11%
2023/11/27	0	53.00	0	0.00	52.50	0	942	0.00%
2023/11/24	4.1	53.95	2	53.80	53.30	2.1	942	0.22%
2023/11/23	2	52.90	1	52.80	52.70	1	913	0.11%
2023/11/22	1	51.40	0	0.00	52.30	1	914	0.11%
2023/11/20	0	51.55	0	0.00	51.50	0	919	0.00%
2023/11/15	0	0.00	0	51.00	50.30	0	941	0.00%
2023/11/14	0	0.00	2	49.60	49.60	-2	959	-0.21%
2023/11/13	2	49.83	13.6	49.85	49.75	-11.6	993	-1.17%
2023/11/08	0.1	51.70	0	0.00	51.10	0.1	1,004	0.00%
2023/11/07	0	0.00	2.1	51.20	51.10	-2.1	1,002	-0.20%
2023/11/03	0	50.20	0	0.00	50.30	0	1,018	0.00%
2023/11/02	8	50.40	8.2	50.21	50.20	-0.2	1,020	-0.02%
2023/11/01	1	51.20	1	50.50	49.65	0	1,021	0.00%
2023/10/31	0	48.75	0	0.00	48.65	0	1,013	0.00%
2023/10/30	2	50.20	0	0.00	50.10	2	1,019	0.20%
2023/10/27	3	49.67	0	0.00	49.50	3	1,026	0.29%
2023/10/26	1	49.90	1	49.75	49.60	0	1,035	0.00%
2023/10/25	0.1	50.70	1	50.40	50.40	-0.9	1,044	-0.09%
2023/10/24	0	0.00	0	50.20	50.10	0	1,050	0.00%
2023/10/23	0	0.00	0	49.82	49.55	0	1,060	0.00%
2023/10/19	1	49.80	1	49.80	50.10	0	1,095	0.00%
2023/10/18	2	48.15	4.7	48.97	48.15	-2.6	1,097	-0.24%
2023/10/17	0.1	49.80	0	0.00	49.05	0.1	1,103	0.01%
2023/10/16	2.1	49.95	0	0.00	49.75	2.1	1,115	0.18%
2023/10/13	3	50.43	0.1	50.80	50.50	2.9	1,147	0.26%
2023/10/12	8	50.85	2	51.00	51.20	6	1,172	0.51%
2023/10/11	4	50.40	0	0.00	50.00	4	1,203	0.33%
2023/10/06	1	53.30	0	0.00	53.00	1	1,235	0.08%
2023/10/05	0	53.75	0	0.00	53.70	0	1,243	0.00%
2023/10/04	2	53.05	0	0.00	53.10	2	1,258	0.16%
2023/09/28	1	53.50	1	53.60	53.50	0	1,328	0.00%
2023/09/27	0	53.00	0	0.00	52.90	0	1,348	0.00%
2023/09/26	0	0.00	1	53.20	53.20	-1	1,376	-0.07%
2023/09/22	2	53.00	5	53.18	53.30	-3	1,433	-0.21%
2023/09/21	3	53.30	5	53.60	53.30	-2	1,440	-0.14%
2023/09/20	1	55.00	1.1	54.81	54.70	0	1,432	0.00%
2023/09/19	6	56.12	6	56.50	55.40	0	1,431	0.00%
2023/09/18	2.1	57.70	0	0.00	56.90	2.1	1,426	0.15%
2023/09/15	4.1	58.05	4	57.90	57.70	0	1,428	0.00%
2023/09/14	2	57.30	1	57.40	57.20	1	1,434	0.07%
2023/09/13	12.4	58.05	3	57.93	57.70	9.4	1,429	0.66%
2023/09/12	9	58.16	5.2	58.02	58.60	3.8	1,408	0.27%
2023/09/11	0	0.00	3	55.47	55.00	-3	1,340	-0.22%
2023/09/08	3.1	56.64	2	56.79	57.00	1.1	1,322	0.08%
2023/09/07	14.1	57.32	3	56.20	57.40	11.1	1,308	0.85%
2023/09/06	6	54.83	4	55.45	55.40	2	1,247	0.16%
2023/09/05	0	0.00	2	53.70	54.90	-2	1,215	-0.16%
2023/09/04	2	52.65	3	52.50	52.40	-1	1,241	-0.08%
2023/09/01	7	54.21	6.1	54.44	53.10	0.9	1,282	0.07%
2023/08/31	0	0.00	1	52.60	52.70	-1	1,328	-0.08%
2023/08/29	1	51.60	1	51.70	51.70	0	1,415	0.00%
2023/08/28	2	51.65	1	51.80	51.80	1	1,437	0.07%
2023/08/24	2	52.90	1	51.90	51.90	1	1,518	0.07%
2023/08/23	0	0.00	1	53.60	53.10	-1	1,529	-0.07%
2023/08/22	1	52.90	1	52.80	52.50	0	1,536	0.00%
2023/08/21	1	52.70	1.3	52.19	52.10	-0.3	1,535	-0.02%
2023/08/18	2	52.80	2	53.20	52.20	0	1,541	0.00%
2023/08/17	10	52.44	4	51.98	52.80	6	1,535	0.39%
2023/08/16	1	50.00	1	49.85	49.85	0	1,522	0.00%
2023/08/15	0	0.00	0.1	48.10	49.00	-0.1	1,560	0.00%
2023/08/14	0	48.00	1	47.85	47.75	-1	1,575	-0.06%
2023/08/10	1.3	48.66	0	0.00	48.50	1.3	1,632	0.08%
2023/08/09	2	49.82	1	49.30	49.55	1	1,644	0.06%
2023/08/07	1	51.40	1	51.20	51.50	0	1,709	0.00%
2023/08/02	5	50.60	0	0.00	50.80	5	1,880	0.27%
2023/08/01	1	52.20	0	0.00	52.00	1	1,907	0.05%
2023/07/31	2	52.45	0	0.00	52.40	2	1,951	0.10%
2023/07/27	0	0.00	1	51.90	52.40	-1	2,013	-0.05%
2023/07/26	1.1	51.13	0	0.00	51.40	1.1	2,051	0.05%
2023/07/25	1	51.30	0	0.00	52.00	1	2,181	0.05%
2023/07/24	0	52.00	1	51.50	51.20	-1	2,325	-0.04%
2023/07/21	1	54.00	0	0.00	53.70	1	2,474	0.04%
2023/07/19	2	53.00	1	53.70	53.10	1	2,650	0.04%
2023/07/18	0	54.10	2	53.05	52.80	-2	2,711	-0.07%
2023/07/17	0	55.40	0	0.00	54.50	0	2,757	0.00%
2023/07/14	3	56.37	1	56.50	55.60	2	2,823	0.07%
2023/07/13	7	57.46	7	58.54	59.10	0	3,027	0.00%
2023/07/12	0	0.00	3	58.13	57.80	-3	3,112	-0.10%
2023/07/11	8.2	58.14	10	58.22	58.00	-1.8	3,230	-0.06%
2023/07/10	10.1	57.61	1.1	57.53	57.80	9	3,342	0.27%
2023/07/07	10.2	58.01	14	58.26	58.50	-3.8	3,565	-0.11%
2023/07/06	2.4	59.41	0	0.00	59.00	2.4	3,611	0.07%
2023/07/05	3	60.47	1	61.20	60.20	2	3,734	0.05%
2023/07/04	3	60.67	1	60.50	60.50	2	3,742	0.05%
2023/07/03	2	60.90	1	60.90	60.90	1	3,751	0.03%
2023/06/30	3	61.93	1	61.50	61.50	2	3,766	0.05%
2023/06/29	2	62.70	1	62.30	63.10	1	3,831	0.03%
2023/06/28	2.1	61.30	2	61.15	61.10	0.1	4,017	0.00%
2023/06/27	0	61.00	2	61.10	60.80	-2	4,632	-0.04%
2023/06/26	0	0.00	10	60.91	60.80	-10	4,762	-0.21%
2023/06/21	1	62.70	4	62.65	62.70	-3	4,775	-0.06%
2023/06/20	1	62.60	0	0.00	62.60	1	4,825	0.02%
2023/06/19	2	63.26	0	0.00	63.80	2	4,918	0.04%
2023/06/16	1	64.40	12	63.33	63.30	-11	5,097	-0.22%
2023/06/15	0	63.40	1.2	64.06	64.30	-1.2	5,191	-0.02%
2023/06/14	1	64.50	1	64.40	64.30	0	5,480	0.00%
2023/06/13	7	65.00	6	65.00	64.80	1	5,680	0.02%
2023/06/12	1	64.00	2	64.10	65.40	-1	5,892	-0.02%
2023/06/09	4	66.98	3.1	67.33	67.10	0.9	5,999	0.02%
2023/06/08	6	67.26	3.1	66.86	66.70	2.9	6,224	0.05%
2023/06/07	17	70.34	1	70.60	69.70	16	6,559	0.24%
2023/06/06	19.3	70.45	13	71.00	70.80	6.3	6,921	0.09%
2023/06/05	27	69.72	9	69.23	70.20	18	7,049	0.26%
2023/06/02	5	67.48	6	67.75	67.10	-1	7,090	-0.01%
2023/06/01	1	66.20	3	66.37	66.60	-2	7,117	-0.03%
2023/05/31	2	65.65	2	65.65	65.60	0	7,124	0.00%
2023/05/30	7	65.73	7	65.66	65.00	0	7,135	0.00%
2023/05/29	0	0.00	2	63.31	64.20	-2	7,105	-0.03%
2023/05/26	13.1	62.70	2	62.70	61.90	11.1	7,200	0.15%
2023/05/25	0	0.00	1	63.40	63.10	-1	7,274	-0.01%
2023/05/24	1.1	63.11	1	63.30	63.20	0.1	7,320	0.00%
2023/05/23	2	63.20	6	63.62	63.60	-4	7,419	-0.05%
2023/05/22	6	63.33	14	63.01	63.80	-8	7,454	-0.11%
2023/05/19	21	63.78	5	64.80	62.70	16	7,496	0.21%
2023/05/18	3	65.37	9	65.81	65.50	-6	7,632	-0.08%
2023/05/17	10	64.93	0	0.00	64.80	10	7,740	0.13%
2023/05/16	3	65.13	16.5	64.78	65.20	-13.5	7,826	-0.17%
2023/05/15	1	62.90	6	63.35	63.40	-5	7,910	-0.06%
2023/05/12	6	62.90	14	62.96	63.40	-8	8,194	-0.10%
2023/05/11	9.5	62.93	12	63.04	62.70	-2.5	8,339	-0.03%
2023/05/10	3	64.10	13	64.08	64.40	-10	8,394	-0.12%
2023/05/09	4.6	66.34	35	66.44	63.00	-30.5	8,433	-0.36%
2023/05/08	49	71.06	43	69.95	69.70	6	8,348	0.07%
2023/05/05	31	71.76	31.6	71.18	71.10	-0.6	8,388	-0.01%
2023/05/04	9	71.23	6	72.60	71.10	3	8,500	0.04%
2023/05/03	18	72.83	2	72.70	72.40	16	8,663	0.18%
2023/05/02	8	74.56	15	74.51	74.70	-7	8,758	-0.08%
2023/04/28	63.1	76.44	46	76.43	74.50	17.1	8,842	0.19%
2023/04/27	47	74.96	42	75.57	75.80	5	8,763	0.06%
2023/04/26	50.1	74.34	72.1	74.39	73.80	-22	8,640	-0.26%
2023/04/25	55	74.09	41	73.48	71.70	14	8,534	0.16%
2023/04/24	0	70.91	4.3	72.72	73.90	-4.3	8,497	-0.05%
2023/04/21	15.1	70.44	25	70.06	69.00	-9.9	8,443	-0.12%
2023/04/20	19.1	74.47	25.1	75.12	72.10	-6	8,397	-0.07%
2023/04/19	28.1	76.75	23.2	77.06	76.10	5	8,370	0.06%
2023/04/18	61.2	78.43	82.2	79.18	76.00	-21.1	8,282	-0.25%
2023/04/17	39.1	75.55	21.1	76.22	76.60	18	8,042	0.22%
2023/04/14	53.1	74.46	49.1	74.48	74.50	4	7,912	0.05%
2023/04/13	61.2	73.46	22	72.88	71.80	39.1	7,787	0.50%
2023/04/12	58.2	74.24	95.4	73.92	75.10	-37.2	7,664	-0.49%
2023/04/11	6	70.08	7	70.49	71.30	-1	7,423	-0.01%
2023/04/10	20.2	71.69	36.1	71.46	71.00	-15.9	7,362	-0.22%
2023/04/07	15	70.43	7	70.03	69.80	8	7,213	0.11%
2023/04/06	20	70.77	24	70.14	70.90	-4	7,184	-0.06%
2023/03/31	20.5	69.70	18	69.83	69.80	2.5	7,148	0.03%
2023/03/30	44	70.82	40	70.53	69.60	4	7,108	0.06%
2023/03/29	82	70.38	61	70.08	70.30	21	7,015	0.30%
2023/03/28	178.3	72.36	216.1	72.30	69.10	-37.8	6,829	-0.55%	大買/大賣/
2023/03/27	19.1	69.46	44	68.92	69.90	-25	6,219	-0.40%
2023/03/24	26	66.69	3	66.87	66.40	23	6,097	0.38%
2023/03/23	14	67.31	6	67.15	66.80	8	6,065	0.13%
2023/03/22	15.2	67.27	29.2	67.18	67.70	-14	6,008	-0.23%
2023/03/21	71.1	68.10	49	68.44	67.00	22.1	5,893	0.37%
2023/03/20	51	70.12	47	70.07	69.70	4	5,706	0.07%
2023/03/17	38	69.31	57	69.42	71.00	-19	5,602	-0.34%
2023/03/16	50	67.64	47	67.83	67.40	3	5,293	0.06%
2023/03/15	46	67.57	36	68.28	67.00	10	5,114	0.20%
2023/03/14	22	64.87	14	64.70	63.90	8	4,909	0.16%
2023/03/13	42	67.72	48	67.26	66.40	-6	4,796	-0.13%
2023/03/10	84	70.34	71	69.66	69.20	13	4,582	0.28%
2023/03/09	72	70.24	72	71.37	72.80	0	4,249	0.00%
2023/03/08	21	62.84	26	64.93	66.20	-5	3,884	-0.13%
2023/03/07	2	59.20	13	59.49	60.20	-11	3,677	-0.30%
2023/03/06	3	58.60	10.2	58.26	58.60	-7.2	3,595	-0.20%
2023/03/03	6	56.58	8	56.49	56.20	-2	3,543	-0.06%
2023/03/02	5	56.86	11	57.24	57.10	-6	3,539	-0.17%
2023/03/01	3	56.33	21	56.27	56.20	-18	3,528	-0.51%
2023/02/24	73	59.53	54.1	58.47	57.70	19	3,549	0.53%
2023/02/23	24	58.12	17	57.41	58.60	7	3,539	0.20%
2023/02/22	13	56.19	11	56.05	56.30	2	3,461	0.06%
2023/02/21	19	56.59	18.1	57.31	56.10	0.9	3,434	0.03%
2023/02/20	11.1	57.91	10	57.97	57.50	1.1	3,338	0.03%
2023/02/17	11.1	57.82	24	57.98	57.70	-12.9	3,320	-0.39%
2023/02/16	73	58.19	44	58.04	57.80	29	3,272	0.89%
2023/02/15	39.1	57.92	24.1	57.71	58.20	15	3,113	0.48%
2023/02/14	27.2	57.58	38.2	57.38	57.20	-11	3,000	-0.37%
2023/02/13	27.1	56.32	34	56.08	56.20	-6.9	2,909	-0.24%
2023/02/10	73.2	57.00	51.2	56.60	57.60	22	2,813	0.78%
2023/02/09	22	54.97	20.7	54.93	55.60	1.3	2,525	0.05%
2023/02/08	13.7	53.72	11	54.00	54.10	2.6	2,364	0.11%
2023/02/07	20.1	53.03	18	52.98	53.40	2.1	2,265	0.09%
2023/02/06	7	51.56	26	51.60	52.10	-19	2,211	-0.86%
2023/02/03	26.1	51.99	30	51.23	51.20	-3.9	2,175	-0.18%
2023/02/02	58	52.96	74	53.07	53.10	-16	2,109	-0.76%
2023/02/01	59.1	52.36	77.4	52.30	52.80	-18.3	1,952	-0.94%
2023/01/31	69.2	49.50	56	49.32	50.00	13.2	1,757	0.75%
2023/01/30	49	46.62	33.1	48.33	49.15	15.9	1,625	0.98%
2023/01/17	14.1	44.68	19	44.76	44.70	-4.9	1,503	-0.32%
2023/01/16	7	44.03	12	43.95	43.85	-5	1,450	-0.34%
2023/01/13	10	43.53	29	43.74	43.30	-19	1,420	-1.34%
2023/01/12	33	43.34	32	43.45	42.75	1	1,368	0.07%
2023/01/11	2	41.80	0	0.00	42.10	2	1,283	0.16%
2023/01/10	10	41.84	7	41.83	41.85	3	1,287	0.23%
2023/01/09	21	42.45	10.2	42.33	42.45	10.8	1,282	0.84%
2023/01/06	2.2	40.13	0	0.00	40.10	2.2	1,250	0.18%
2023/01/05	4	40.30	2	40.20	39.25	2	1,270	0.16%
2023/01/04	4	39.60	2	39.65	39.50	2	1,276	0.16%
2023/01/03	1	39.80	0	0.00	39.60	1	1,290	0.08%
2022/12/30	5	39.02	1	39.10	38.80	4	1,300	0.31%
2022/12/29	0	0.00	1	38.65	39.10	-1	1,309	-0.08%
2022/12/28	3	38.72	2	38.75	38.55	1	1,339	0.07%
2022/12/27	1	39.90	0	0.00	39.60	1	1,345	0.07%
2022/12/26	2	40.05	0	0.00	39.80	2	1,363	0.15%
2022/12/23	1	40.35	0	0.00	40.35	1	1,378	0.07%
2022/12/22	2	40.10	0	0.00	40.10	2	1,395	0.14%
2022/12/21	5	40.40	10	39.89	40.20	-5	1,420	-0.35%
2022/12/20	20	41.48	19	40.35	39.50	1	1,449	0.07%
2022/12/15	10	43.45	10	43.08	43.10	0	1,479	0.00%
2022/12/14	10	43.05	10	42.96	43.05	0	1,484	0.00%
2022/12/13	2.1	42.92	5	43.10	42.40	-3	1,499	-0.20%
2022/12/12	2	42.50	0	0.00	42.80	2	1,519	0.13%
2022/12/09	12	43.92	12	43.06	43.00	0	1,530	0.00%
2022/12/08	11	43.95	10	43.81	43.60	1	1,532	0.07%
2022/12/07	13	44.70	13	44.13	43.65	0	1,539	0.00%
2022/12/06	16	47.58	17	46.40	45.95	-1	1,527	-0.07%
2022/12/05	14	47.69	11	47.43	47.30	3	1,515	0.20%
2022/12/02	11.1	46.98	13	47.24	47.40	-2	1,516	-0.13%
2022/12/01	18	46.59	17	46.59	46.75	1	1,504	0.07%
2022/11/30	13	44.96	15	45.90	46.10	-2	1,567	-0.13%
2022/11/29	1	44.05	0	0.00	43.95	1	1,560	0.06%
2022/11/28	0	0.00	1	44.30	44.05	-1	1,573	-0.06%
2022/11/25	6	44.56	6	43.74	43.65	0	1,616	0.00%
2022/11/24	8	43.63	0	0.00	44.30	8	1,628	0.49%
2022/11/23	2	44.28	0	0.00	44.10	2	1,641	0.12%
2022/11/22	4	44.80	2	44.83	44.65	2	1,678	0.12%
2022/11/21	35	46.66	20.1	47.01	46.55	14.9	1,798	0.83%
2022/11/18	2	43.85	2	43.98	43.75	0	1,751	0.00%
2022/11/17	14	45.34	8	45.24	45.00	6	1,788	0.34%
2022/11/16	0	0.00	18	44.55	44.75	-18	1,814	-0.99%
2022/11/15	2	44.13	2	44.80	44.30	0	1,834	0.00%
2022/11/14	0	0.00	2	43.70	43.60	-2	1,883	-0.11%
2022/11/11	3	43.75	1.3	43.89	42.50	1.7	1,961	0.08%
2022/11/10	0	0.00	4	42.90	42.85	-4	2,132	-0.19%
2022/11/09	4	43.43	3	43.18	43.40	1	2,201	0.05%
2022/11/08	1	42.90	3	42.97	42.30	-2	2,254	-0.09%
2022/11/07	0	0.00	2	42.95	42.65	-2	2,284	-0.09%
2022/11/04	1	42.65	2	41.78	42.70	-1	2,316	-0.04%
2022/11/03	3	42.02	3	42.03	42.25	0	2,358	0.00%
2022/11/02	9	42.36	1	41.95	42.25	8	2,363	0.34%
2022/11/01	1	40.70	0	0.00	40.75	1	2,360	0.04%
2022/10/31	2	39.83	1	39.95	39.95	1	2,372	0.04%
2022/10/28	1	38.30	0	0.00	38.70	1	2,389	0.04%
2022/10/26	1	38.50	4	38.43	38.00	-3	2,446	-0.12%
2022/10/25	3	39.33	4	39.38	38.90	-1	2,465	-0.04%
2022/10/24	0	0.00	1	39.95	39.90	-1	2,476	-0.04%
2022/10/21	1	39.50	0	0.00	38.75	1	2,502	0.04%
2022/10/20	0	0.00	1	39.20	39.75	-1	2,523	-0.04%
2022/10/19	1	40.75	1	41.05	40.30	0	2,568	0.00%
2022/10/18	2	40.68	1	40.70	41.20	1	2,628	0.04%
2022/10/17	2	38.55	0	0.00	40.80	2	2,681	0.07%
2022/10/14	6	39.72	2.1	39.12	39.60	3.9	2,790	0.14%
2022/10/13	3	38.67	6	38.14	36.80	-3	2,811	-0.11%
2022/10/12	2	40.25	7	40.13	40.05	-5	2,810	-0.18%
2022/10/11	0	0.00	2	40.30	40.05	-2	2,850	-0.07%
2022/10/07	2	42.48	0	0.00	42.35	2	2,948	0.07%
2022/10/06	3.1	42.70	2	43.25	43.20	1.1	2,970	0.04%
2022/10/05	11.1	44.27	4	42.93	43.10	7.1	2,986	0.24%
2022/10/04	0	0.00	1	42.00	42.95	-1	3,007	-0.03%
2022/10/03	1	41.55	3	41.13	41.50	-2	3,015	-0.07%
2022/09/30	3	39.72	5	39.36	40.80	-2	3,079	-0.06%
2022/09/29	4	40.26	4	40.49	40.10	0	3,112	0.00%
2022/09/28	4	40.70	1	41.22	39.90	3	3,139	0.10%
2022/09/27	0	0.00	2	40.98	42.60	-2	3,169	-0.06%
2022/09/26	2	42.08	7	41.52	40.65	-5	3,227	-0.15%
2022/09/23	0	0.00	0.2	44.25	44.35	-0.2	3,286	0.00%
2022/09/22	2	45.14	0.1	44.99	45.15	1.9	3,357	0.06%
2022/09/21	0	0.00	0.1	45.65	45.25	-0.1	3,412	0.00%
2022/09/20	6	46.88	6	46.60	46.75	0	3,524	0.00%
2022/09/19	3	45.30	4	44.99	45.50	-1	3,612	-0.03%
2022/09/16	1	46.30	0.1	46.50	46.30	0.9	3,665	0.03%
2022/09/15	3	47.45	3	48.12	47.15	0	3,728	0.00%
2022/09/14	0	46.95	0	0.00	47.35	0	3,803	0.00%
2022/09/13	2	47.75	2	48.70	47.85	0	3,844	0.00%
2022/09/12	8	48.53	6	48.60	48.35	2	3,935	0.05%
2022/09/08	2	48.20	3	47.78	47.85	-1	4,070	-0.02%
2022/09/07	3	47.30	5	46.90	46.90	-2	4,272	-0.05%
2022/09/06	17.3	48.07	24	46.86	46.85	-6.7	4,306	-0.15%
2022/09/05	3	51.50	3	51.80	51.60	0	4,251	0.00%
2022/09/02	5	53.86	7	53.77	53.60	-2	4,266	-0.05%
2022/09/01	6.2	53.86	3	53.53	53.10	3.2	4,373	0.07%
2022/08/31	2	55.20	5	55.28	55.20	-3	4,359	-0.07%
2022/08/30	15.2	55.31	14	55.51	55.50	1.2	4,401	0.03%
2022/08/29	6.1	54.82	2.1	54.56	55.00	4	4,461	0.09%
2022/08/26	26.1	57.85	34	57.39	57.50	-7.9	4,469	-0.18%
2022/08/25	13.1	55.23	41	55.24	55.00	-27.9	4,372	-0.64%
2022/08/24	12.1	55.30	10	56.04	54.60	2.1	4,383	0.05%
2022/08/23	15	55.05	10	55.11	55.80	5	4,544	0.11%
2022/08/22	2	54.95	6	54.85	54.80	-4	4,618	-0.09%
2022/08/19	16	56.08	5	55.80	55.80	11	4,774	0.23%
2022/08/18	25	54.54	23	54.60	55.50	2	5,105	0.04%
2022/08/17	52	54.52	40.3	54.98	54.20	11.7	5,061	0.23%
2022/08/16	27.1	51.86	3	52.10	51.40	24.1	4,960	0.49%
2022/08/15	20	53.50	11	52.90	53.90	9	4,941	0.18%
2022/08/12	6	51.32	3	51.77	52.00	3	4,902	0.06%
2022/08/11	11	52.02	6	51.52	51.10	5	4,885	0.10%
2022/08/10	12.1	52.75	21	52.68	52.30	-8.9	4,958	-0.18%
2022/08/09	2	55.00	3	54.97	54.90	-1	4,963	-0.02%
2022/08/08	3.1	53.84	0	0.00	55.70	3.1	5,015	0.06%
2022/08/05	8	54.71	1	54.50	54.90	7	5,048	0.14%
2022/08/04	5	53.54	1	53.00	53.60	4	5,119	0.08%
2022/08/03	1.1	54.37	2	54.50	53.50	-1	5,265	-0.02%
2022/08/02	4	55.30	13	55.25	55.20	-9	5,340	-0.17%
2022/08/01	2	57.80	1	57.90	57.60	1	5,370	0.02%
2022/07/29	2	58.60	2	58.80	58.50	0	5,410	0.00%
2022/07/28	3	58.40	3	58.40	58.20	0	5,570	0.00%
2022/07/27	4	58.60	4	58.35	58.90	0	5,754	0.00%
2022/07/26	5	59.04	10	58.12	57.80	-5	5,793	-0.09%
2022/07/25	9	61.67	3	61.10	60.60	6	5,798	0.10%
2022/07/22	14	61.57	12	61.47	61.50	2	5,798	0.03%
2022/07/21	37	60.76	25	61.36	61.30	12	5,806	0.21%
2022/07/20	5	59.06	1	59.70	58.20	4	5,727	0.07%
2022/07/19	2	57.80	3	57.77	58.40	-1	5,765	-0.02%
2022/07/18	1	57.80	0	0.00	57.80	1	5,837	0.02%
2022/07/15	16	59.32	9	58.99	58.30	7	5,914	0.12%
2022/07/14	1	56.80	2	56.50	57.00	-1	5,907	-0.02%
2022/07/12	4	54.25	3	54.90	54.00	1	6,121	0.02%
2022/07/11	1	56.70	2	57.30	57.60	-1	6,203	-0.02%
2022/07/08	5	57.34	1.6	57.39	57.30	3.4	6,489	0.05%
2022/07/07	0	0.00	1	56.00	56.90	-1	6,970	-0.01%
2022/07/06	33	54.53	30	55.32	54.00	3	7,251	0.04%
2022/07/05	1	56.60	1	55.00	57.00	0	7,385	0.00%
2022/07/04	10.7	54.54	7	54.66	54.90	3.7	7,499	0.05%
2022/07/01	26	57.01	27	58.03	54.00	-1	7,532	-0.01%
2022/06/30	10	59.98	7	60.30	59.60	3	7,534	0.04%
2022/06/29	16	62.04	23	61.63	62.80	-7	7,691	-0.09%
2022/06/28	22	66.03	13	64.25	63.80	9	7,879	0.11%
2022/06/27	9	65.31	7	66.16	68.40	2	8,507	0.02%
2022/06/24	7	62.66	25	62.02	62.30	-18	9,132	-0.20%
2022/06/23	23	61.44	4	61.93	61.40	19	9,238	0.21%
2022/06/22	4	63.59	5	62.32	61.00	-1	9,395	-0.01%
2022/06/21	15	65.03	2	64.70	66.00	13	9,518	0.14%
2022/06/20	11	66.37	11	66.20	63.80	0	10,026	0.00%
2022/06/17	18	70.41	19.4	70.57	69.00	-1.4	10,076	-0.01%
2022/06/16	36.1	80.15	36.3	79.21	75.30	-0.2	10,302	0.00%
2022/06/15	22	84.90	16	85.48	83.60	6	10,585	0.06%
2022/06/14	14.2	85.53	13	86.53	86.40	1.2	10,654	0.01%
2022/06/13	16.1	86.99	8.9	86.90	87.30	7.2	10,640	0.07%
2022/06/10	27.2	86.93	43.1	86.59	88.40	-15.9	10,621	-0.15%
2022/06/09	5	85.72	8	86.49	85.80	-3	10,525	-0.03%
2022/06/08	18	87.97	23.5	88.02	86.50	-5.5	10,513	-0.05%
2022/06/07	28	88.10	24	88.19	88.00	4	10,492	0.04%
2022/06/06	24.2	87.18	20	87.17	87.50	4.2	10,465	0.04%
2022/06/02	13.1	86.99	30	87.16	87.20	-16.9	10,509	-0.16%
2022/06/01	23	86.52	35.2	85.85	85.90	-12.2	10,509	-0.12%
2022/05/31	73	87.99	94	88.22	86.70	-21	10,516	-0.20%
2022/05/30	45	87.01	53	87.44	86.00	-8	10,342	-0.08%
2022/05/27	46.6	85.23	46	85.31	85.00	0.6	10,246	0.01%
2022/05/26	155	84.47	141.2	84.64	85.00	13.8	10,086	0.14%	大買/大賣/
2022/05/25	5	80.36	9	80.12	80.70	-4	9,718	-0.04%
2022/05/24	13.1	80.67	12	81.26	78.70	1	9,736	0.01%
2022/05/23	5.1	80.29	12	80.74	81.20	-6.9	9,704	-0.07%
2022/05/20	1	80.00	1	80.50	78.60	0	9,734	0.00%
2022/05/19	8	78.48	10	78.90	79.70	-2	9,745	-0.02%
2022/05/18	44	80.39	40	80.50	80.10	4	9,797	0.04%
2022/05/17	11	78.75	7	78.90	79.50	4	9,892	0.04%
2022/05/16	10	77.53	15	78.36	77.00	-5	9,973	-0.05%
2022/05/13	21	76.13	31	76.13	76.40	-10	10,041	-0.10%
2022/05/12	13	76.15	7	76.97	74.10	6	10,121	0.06%
2022/05/11	46	80.17	61.1	80.02	77.50	-15.1	10,284	-0.15%
2022/05/10	29	78.18	27	77.89	78.70	2	10,708	0.02%
2022/05/09	8	76.21	12.1	76.37	76.10	-4.1	10,779	-0.04%
2022/05/06	14	77.04	4	77.10	78.50	10	10,974	0.09%
2022/05/05	31.1	79.08	16	79.06	78.50	15.1	10,985	0.14%
2022/05/04	67	76.33	59	75.80	76.40	8	10,980	0.07%
2022/05/03	15	71.09	7	71.67	72.00	8	10,943	0.07%
2022/04/29	5	71.58	7	71.07	70.00	-2	11,069	-0.02%
2022/04/28	1	71.10	2	70.90	69.60	-1	11,265	-0.01%
2022/04/27	10	71.61	9	70.66	70.80	1	11,423	0.01%
2022/04/26	20	74.22	12	74.48	71.50	8	11,801	0.07%
2022/04/25	9.1	75.02	24	75.69	73.50	-14.9	12,604	-0.12%
2022/04/22	5.3	79.84	15	81.11	79.00	-9.7	12,807	-0.08%
2022/04/21	27.3	85.22	14	84.79	83.70	13.3	13,150	0.10%
2022/04/20	7	87.89	18	88.68	87.30	-11	13,341	-0.08%
2022/04/19	47	87.99	40	88.08	87.60	7	13,553	0.05%
2022/04/18	30	86.54	26.1	86.48	85.00	3.9	13,948	0.03%
2022/04/15	31	90.34	27.4	89.27	88.00	3.6	14,342	0.03%
2022/04/14	85	93.67	61	93.67	92.50	24	14,521	0.17%
2022/04/13	134.4	93.40	147.5	93.30	95.40	-13.1	14,732	-0.09%	大買/大賣/
2022/04/12	77.4	90.07	84	89.73	89.40	-6.6	14,909	-0.04%
2022/04/11	50.4	87.83	41	87.99	86.90	9.4	15,048	0.06%
2022/04/08	37	87.25	36	87.77	88.40	1	15,483	0.01%
2022/04/07	23.1	87.66	27	86.67	84.60	-3.9	16,221	-0.02%
2022/04/06	23	87.83	29.1	87.33	88.00	-6.1	17,036	-0.04%
2022/04/01	38	88.42	48.1	88.10	87.20	-10	17,681	-0.06%
2022/03/31	98	92.49	101.6	92.48	92.00	-3.6	17,821	-0.02%	大賣/
2022/03/30	217.5	96.89	191.2	95.79	92.00	26.3	18,110	0.14%	大買/大賣/
2022/03/29	161.7	92.35	150.4	93.09	97.60	11.3	17,723	0.06%	大買/大賣/
2022/03/28	30	86.71	46.3	86.70	88.80	-16.3	17,195	-0.09%
2022/03/25	57	86.95	47.2	86.60	84.90	9.8	17,271	0.06%
2022/03/24	54.1	89.23	52.2	89.37	88.00	1.9	17,274	0.01%
2022/03/23	75	89.76	84.6	89.76	89.00	-9.6	17,165	-0.06%
2022/03/22	37	85.46	52.2	85.37	86.00	-15.2	17,214	-0.09%
2022/03/21	100	85.78	95.5	85.32	85.40	4.5	17,232	0.03%
2022/03/18	152	82.71	153.7	83.04	84.00	-1.6	17,008	-0.01%	大買/大賣/
2022/03/17	28	76.50	36.1	78.07	79.20	-8.1	16,697	-0.05%
2022/03/16	0.2	70.90	2.1	71.77	72.00	-1.9	16,836	-0.01%
2022/03/15	0.1	70.81	24	71.29	69.30	-23.9	17,328	-0.14%
2022/03/14	2	73.50	2	73.15	73.90	0	17,745	0.00%
2022/03/11	0.3	71.42	4	71.98	72.00	-3.8	17,916	-0.02%
2022/03/10	4	73.10	3	73.07	73.20	1	18,035	0.01%
2022/03/09	9.1	70.21	19	69.93	71.10	-9.9	18,056	-0.05%
2022/03/08	21.5	71.13	27	70.16	67.70	-5.5	18,103	-0.03%
2022/03/07	22.1	76.57	23	76.09	74.20	-0.9	18,246	0.00%
2022/03/04	48.1	80.28	47.1	79.53	79.90	0.9	18,310	0.01%
2022/03/03	14.1	79.47	21	78.87	78.20	-6.9	18,327	-0.04%
2022/03/02	37	78.27	32	76.70	78.50	5	18,349	0.03%
2022/03/01	5	78.20	9	78.12	78.80	-4	18,376	-0.02%
2022/02/25	8	76.91	16	77.44	76.70	-8	18,449	-0.04%
2022/02/24	20	78.07	26	78.12	76.20	-6	18,722	-0.03%
2022/02/23	21	79.49	35	79.35	80.70	-14	18,972	-0.07%
2022/02/22	53	78.15	60	77.68	77.70	-7	19,004	-0.04%
2022/02/21	13	80.85	6.1	81.05	80.50	6.9	18,928	0.04%
2022/02/18	32.4	81.61	28	81.24	82.30	4.4	18,892	0.02%
2022/02/17	68	83.04	59.1	83.48	82.50	8.9	18,818	0.05%
2022/02/16	23	81.25	31	81.36	81.20	-8	18,614	-0.04%
2022/02/15	57.3	80.60	46	80.07	78.00	11.3	18,492	0.06%
2022/02/14	43	82.49	48.3	81.97	80.20	-5.2	18,393	-0.03%
2022/02/11	98.2	86.77	59	86.65	86.20	39.2	18,285	0.21%
2022/02/10	130	87.93	155.1	87.69	90.00	-25.1	18,045	-0.14%	大買/大賣/
2022/02/09	43	82.47	48	82.73	83.00	-5	17,455	-0.03%
2022/02/08	80.1	81.51	68.5	81.46	82.20	11.6	17,285	0.07%
2022/02/07	8	76.89	12	76.04	76.30	-4	17,026	-0.02%
2022/01/26	42	75.31	40	75.27	74.50	2	16,965	0.01%
2022/01/25	35	77.81	39	76.62	74.90	-4	16,809	-0.02%
2022/01/24	85.1	78.13	74.1	77.98	80.00	11	16,642	0.07%
2022/01/21	118.1	81.67	107.3	80.26	78.90	10.8	16,466	0.07%	大買/大賣/
2022/01/20	87	85.54	76	85.94	84.80	11	16,268	0.07%
2022/01/19	178	84.89	199.3	85.02	85.80	-21.3	16,060	-0.13%	大買/大賣/
2022/01/18	314	88.00	289	87.81	84.10	25	15,608	0.16%	大買/大賣/
2022/01/17	213	84.16	191	84.34	84.90	22	14,751	0.15%	大買/大賣/
2022/01/14	241.4	84.06	255.2	84.33	84.80	-13.8	14,468	-0.10%	大買/大賣/
2022/01/13	91	80.65	113	81.37	83.30	-22	14,031	-0.16%	大賣/
2022/01/12	105.1	82.97	91.2	82.43	81.50	13.9	13,718	0.10%	大買/
2022/01/11	177.1	85.91	147.4	85.17	85.40	29.7	13,403	0.22%	大買/大賣/
2022/01/10	117.2	84.62	162	85.04	87.70	-44.8	12,873	-0.35%	大買/大賣/
2022/01/07	122.2	82.99	119.4	82.24	79.80	2.9	12,345	0.02%	大買/大賣/
2022/01/06	202.2	84.94	159.2	84.75	85.10	43	12,029	0.36%	大買/大賣/
2022/01/05	235	84.98	265	83.93	87.90	-30	11,519	-0.26%	大買/大賣/
2022/01/04	228	83.87	206.1	82.77	80.50	22	10,781	0.20%	大買/大賣/
2022/01/03	193.2	83.65	185.2	83.81	84.00	8	10,315	0.08%	大買/大賣/
2021/12/30	320.8	81.77	283.1	82.24	82.00	37.7	9,703	0.39%	大買/大賣/
2021/12/29	198.2	76.29	324.1	76.15	78.10	-125.9	8,797	-1.43%	大買/大賣/鉅額交易
2021/12/28	297.4	73.39	180	72.27	71.70	117.3	7,868	1.49%	大買/大賣/鉅額交易
2021/12/27	71.2	70.61	78.5	71.69	73.30	-7.3	7,134	-0.10%
2021/12/24	153.5	65.19	151.3	65.39	66.70	2.2	6,771	0.03%	大買/大賣/
2021/12/23	67.2	62.51	79.1	62.39	62.00	-12	6,230	-0.19%
2021/12/22	83	62.13	83	60.92	59.80	0	5,879	0.00%
2021/12/21	19	60.66	27.2	60.41	61.20	-8.2	5,681	-0.14%
2021/12/20	32	58.79	25	58.78	59.00	7	5,422	0.13%
2021/12/17	10	58.63	4	58.63	57.70	6	5,187	0.12%
2021/12/16	107	59.77	107	59.49	60.00	0	5,086	0.00%	大買/大賣/
2021/12/15	20	57.50	27	57.25	58.90	-7	4,481	-0.16%
2021/12/14	22	54.89	29	54.31	53.60	-7	4,305	-0.16%
2021/12/13	36	59.37	53	58.37	58.10	-17	4,149	-0.41%
2021/12/10	92	59.80	95	59.77	59.10	-3	3,953	-0.08%
2021/12/09	159.1	58.86	137	59.63	58.50	22.1	3,689	0.60%	大買/大賣/
2021/12/08	53	54.99	56	55.03	56.30	-3	3,166	-0.10%
2021/12/07	37.1	52.27	35.6	52.39	52.90	1.5	2,722	0.05%
2021/12/06	2	51.50	7.1	51.89	51.00	-5.1	2,528	-0.20%
2021/12/03	5	51.08	6	51.07	50.20	-1	2,399	-0.04%
2021/12/02	17.8	51.29	8	51.02	50.10	9.7	2,355	0.41%
2021/12/01	35	51.75	29	51.07	52.40	6	2,266	0.26%
2021/11/30	12	50.22	17.1	50.52	51.60	-5.1	2,024	-0.25%
2021/11/29	13.1	46.63	18.6	46.51	46.95	-5.5	1,916	-0.29%
2021/11/26	4	45.90	12	45.78	45.05	-8	1,838	-0.44%
2021/11/25	1	49.40	3.1	49.26	48.30	-2.1	1,789	-0.12%
2021/11/24	35	49.73	38	49.32	50.00	-3	1,737	-0.17%
2021/11/23	77.1	50.33	48.1	49.97	48.40	29	1,643	1.76%
2021/11/22	72.2	49.19	60.2	48.89	51.00	12	1,332	0.90%
2021/11/19	7	44.84	3.1	45.93	46.40	3.9	1,032	0.38%
2021/11/18	3	42.67	0	0.00	42.20	3	958	0.31%
2021/11/17	2	41.80	1.6	42.46	43.00	0.4	955	0.04%
2021/11/15	0	0.00	1	42.50	42.60	-1	957	-0.10%
2021/11/12	0	0.00	1	41.50	41.95	-1	970	-0.10%
2021/11/11	0	0.00	1	44.15	42.15	-1	968	-0.10%
2021/11/10	3	43.58	1	43.60	44.20	2	954	0.21%
2021/11/09	1	42.45	7	42.69	42.60	-6	954	-0.63%
2021/11/08	2	42.08	1	41.45	41.60	1	960	0.10%
2021/11/03	2	41.25	4	41.60	42.55	-2	1,085	-0.18%
2021/11/02	4	41.11	3	40.40	40.40	1	1,084	0.09%
2021/11/01	0	0.00	2	42.33	41.90	-2	1,091	-0.18%
2021/10/29	7	41.76	8	41.61	41.40	-1	1,108	-0.09%
2021/10/28	10	42.92	5	42.20	41.85	5	1,153	0.43%
2021/10/27	2	41.20	6	41.53	42.95	-4	1,125	-0.36%
2021/10/26	1	39.45	1	39.80	39.05	0	1,159	0.00%
2021/10/25	1	38.80	0	0.00	38.90	1	1,192	0.08%
2021/10/21	2	38.90	2	39.43	38.95	0	1,334	0.00%
2021/10/20	2.6	39.06	4	38.40	38.65	-1.4	1,396	-0.10%
2021/10/19	7	38.25	1	38.60	38.75	6	1,474	0.41%
2021/10/18	1	37.35	0	0.00	37.50	1	1,582	0.06%
2021/10/15	2	36.70	0	0.00	37.15	2	1,737	0.12%
2021/10/14	2	35.33	2	35.50	35.65	0	1,810	0.00%
2021/10/13	4	35.71	3	34.85	34.85	1	1,869	0.05%
2021/10/08	2	37.60	1	37.60	37.75	1	1,995	0.05%
2021/10/07	2	37.05	0	0.00	37.05	2	2,112	0.09%
2021/10/05	3	36.48	0	0.00	36.60	3	2,628	0.11%
2021/10/04	3	35.32	3	34.87	34.85	0	2,842	0.00%
2021/10/01	0	35.80	2	36.08	36.00	-2	2,926	-0.07%
2021/09/30	5	37.46	2	37.80	37.80	3	3,231	0.09%
2021/09/29	3	38.02	6.2	38.15	38.15	-3.2	3,429	-0.09%
2021/09/28	2	39.00	2	38.75	38.75	0	3,578	0.00%
2021/09/27	2	39.73	2	39.85	39.70	0	3,663	0.00%
2021/09/24	1	39.85	2	39.98	40.00	-1	3,926	-0.03%
2021/09/23	1	39.95	1	39.45	39.45	0	4,091	0.00%
2021/09/22	3	39.20	2	39.95	39.50	1	4,275	0.02%
2021/09/16	1	40.90	1	40.85	40.65	0	4,297	0.00%
2021/09/15	2	41.18	5	40.82	40.90	-3	4,303	-0.07%
2021/09/13	3	42.88	1	43.25	42.70	2	4,333	0.05%
2021/09/10	1	41.85	0	0.00	42.35	1	4,348	0.02%
2021/09/09	2	41.25	4	41.90	42.00	-2	4,413	-0.05%
2021/09/08	6	41.32	4	41.29	41.00	2	4,466	0.04%
2021/09/07	2	39.93	9	40.58	41.00	-7	4,461	-0.16%
2021/09/06	2	41.98	6	40.83	40.30	-4	4,454	-0.09%
2021/09/03	3	43.83	14	43.26	43.90	-11	4,428	-0.25%
2021/09/02	11	44.68	2	44.98	43.80	9	4,420	0.20%
2021/09/01	0	0.00	5	43.75	44.20	-5	4,394	-0.11%
2021/08/31	5	42.95	1	42.70	43.90	4	4,384	0.09%
2021/08/27	1	43.05	1	43.35	43.05	0	4,375	0.00%
2021/08/25	2	42.60	5	42.06	42.55	-3	4,373	-0.07%
2021/08/24	3	41.47	0	0.00	41.30	3	4,363	0.07%
2021/08/23	1	42.40	0	0.00	42.85	1	4,360	0.02%
2021/08/20	2	40.10	7	40.74	40.45	-5	4,357	-0.11%
2021/08/19	0	0.00	1	40.25	39.80	-1	4,344	-0.02%
2021/08/18	0	0.00	5	41.70	41.75	-5	4,336	-0.12%
2021/08/16	0	0.00	9	41.69	41.40	-9	4,323	-0.21%
2021/08/13	0	0.00	8	41.84	41.20	-8	4,309	-0.19%
2021/08/12	0	0.00	3	44.07	45.30	-3	4,291	-0.07%
2021/08/11	8	44.76	9	44.42	43.30	-1	4,281	-0.02%
2021/08/10	1	46.00	1	47.30	46.90	0	4,256	0.00%
2021/08/09	6	48.08	11	46.47	45.50	-5	4,238	-0.12%
2021/08/06	2	48.35	9	48.11	48.20	-7	4,215	-0.17%
2021/08/05	14	49.48	16	49.23	48.60	-2	4,218	-0.05%
2021/08/04	2	49.70	1	50.10	49.60	1	4,232	0.02%
2021/08/03	51	50.36	30	50.33	50.40	21	4,225	0.50%
2021/08/02	2	48.05	9	49.22	50.00	-7	4,197	-0.17%
2021/07/30	7.1	49.02	2	49.28	48.20	5.1	4,179	0.12%
2021/07/29	5	47.75	12	47.66	47.70	-7	4,135	-0.17%
2021/07/28	17	49.29	27	49.20	47.80	-10	4,105	-0.24%
2021/07/27	18	50.64	3	49.77	49.30	15	4,081	0.37%
2021/07/26	31	50.62	10	50.35	51.40	21	4,035	0.52%
2021/07/23	33	49.14	38	49.65	48.50	-5	4,000	-0.12%
2021/07/22	35	52.05	26	52.43	50.40	9	3,964	0.23%
2021/07/21	17	52.94	28.1	53.45	51.80	-11.1	4,023	-0.27%
2021/07/20	8	51.00	4.1	50.97	50.80	3.9	3,899	0.10%
2021/07/19	2	50.78	7	50.50	52.20	-5	3,839	-0.13%
2021/07/16	19	51.16	15	50.78	50.80	4	3,799	0.11%
2021/07/15	26	50.05	13	50.94	51.30	13	3,766	0.35%
2021/07/14	12.2	50.50	25	50.41	48.80	-12.8	3,716	-0.34%
2021/07/13	55.2	54.27	100	52.52	51.00	-44.8	3,615	-1.24%
2021/07/12	89.1	54.40	79	54.11	54.70	10.1	3,441	0.29%
2021/07/09	59	50.78	127	50.04	52.00	-68	3,120	-2.18%	大賣/
2021/07/08	11	46.85	63	46.38	47.30	-52	2,932	-1.77%
2021/07/07	106	48.18	99	47.65	47.10	7	2,881	0.24%	大買/
2021/07/06	70.2	44.46	14	44.57	45.60	56.2	2,615	2.15%
2021/07/05	69	41.62	47.1	42.76	43.65	21.9	2,638	0.83%
2021/07/02	44	39.86	45	39.60	39.70	-1	2,675	-0.04%
2021/07/01	25	39.00	18	39.42	40.05	7	2,619	0.27%
2021/06/30	18.1	37.83	40.6	37.95	38.90	-22.5	2,374	-0.95%
2021/06/29	43	35.74	38	36.27	35.40	5	2,215	0.22%
2021/06/28	4	34.10	1	34.15	34.05	3	2,029	0.15%
2021/06/25	5	33.74	12	33.82	33.30	-7	2,025	-0.35%
2021/06/23	11	34.05	10	33.98	34.05	1	2,006	0.05%
2021/06/22	90	33.92	3	33.77	33.55	87	1,992	4.37%
2021/06/21	24	33.36	23	33.68	33.35	1	1,974	0.05%
2021/06/18	22	34.52	14	34.46	33.95	8	1,971	0.41%
2021/06/17	7	33.50	7	34.14	34.15	0	1,934	0.00%
2021/06/16	2	31.95	0	0.00	31.95	2	1,875	0.11%
2021/06/11	3	32.00	0	0.00	31.80	3	1,850	0.16%
2021/06/08	0	0.00	6	31.40	31.40	-6	1,844	-0.33%
2021/06/04	1	31.50	1	31.50	31.45	0	1,848	0.00%
2021/06/02	1	32.55	1	31.45	31.45	0	1,852	0.00%
2021/05/31	1	32.65	0	0.00	32.45	1	1,842	0.05%
2021/05/26	1	32.15	4	31.85	31.70	-3	1,823	-0.16%
2021/05/25	0	0.00	1	32.00	31.95	-1	1,819	-0.06%
2021/05/24	0	0.00	6	30.67	30.85	-6	1,806	-0.33%
2021/05/20	1	29.75	1	30.30	29.80	0	1,811	0.00%
2021/05/19	1	29.91	2	30.10	30.20	-1	1,808	-0.05%
2021/05/18	4	28.53	9	29.32	29.50	-5	1,798	-0.28%
2021/05/17	3	28.60	3	28.85	26.90	0	1,783	0.00%
2021/05/14	8	29.15	0	0.00	29.45	8	1,759	0.45%
2021/05/13	0	28.55	0	0.00	28.70	0	1,730	0.00%
2021/05/12	1	28.25	20	29.13	29.00	-19	1,711	-1.11%
2021/05/10	0	0.00	1	33.05	33.25	-1	1,656	-0.06%
2021/05/07	2	31.60	0	0.00	31.50	2	1,631	0.12%
2021/05/06	1	29.60	1.1	29.96	29.80	-0.1	1,618	0.00%
2021/05/05	4	29.83	0	0.00	29.60	4	1,610	0.25%
2021/05/04	6	29.88	7	31.01	30.20	-1	1,605	-0.06%
2021/05/03	12	32.21	1	32.00	32.00	11	1,579	0.70%
2021/04/29	8	35.10	3	35.08	34.55	5	1,547	0.32%
2021/04/28	6	35.43	22	35.81	35.45	-16	1,534	-1.04%
2021/04/27	60.5	36.71	23	36.65	34.55	37.5	1,498	2.50%
2021/04/26	7	34.80	4	34.96	34.95	3	1,330	0.23%
2021/04/23	1	33.00	1	33.40	33.40	0	1,306	0.00%
2021/04/22	1	33.00	5	33.54	32.30	-4	1,312	-0.30%
2021/04/20	2	33.78	2	35.03	34.85	0	1,299	0.00%
2021/04/19	1	33.70	0	0.00	33.65	1	1,302	0.08%
2021/04/16	1	33.90	1	33.50	34.20	0	1,402	0.00%
2021/04/15	0	0.00	5	33.08	32.95	-5	1,454	-0.34%
2021/04/14	4	32.06	2	32.95	32.40	2	1,455	0.14%
2021/04/13	1	33.10	120	33.73	32.85	-119	1,483	-8.02%	大賣/鉅額交易
2021/04/12	12	35.25	11	34.98	34.70	1	1,495	0.07%
2021/04/09	32.1	36.26	21	35.62	35.75	11.1	1,446	0.77%
2021/04/08	35.1	33.35	38.1	34.27	34.75	-3	1,229	-0.25%
2021/04/07	3	31.48	27	31.42	31.60	-24	1,062	-2.26%
2021/04/06	0	0.00	5	30.54	30.35	-5	1,048	-0.48%
2021/04/01	1	30.00	39	29.62	30.05	-38	1,034	-3.67%
2021/03/31	2	29.60	0	0.00	29.60	2	1,033	0.19%
2021/03/30	1	29.50	4	29.85	29.75	-3	1,068	-0.28%
2021/03/29	1	29.35	1	29.50	29.35	0	1,061	0.00%
2021/03/26	4	29.48	2	29.47	29.35	2	1,067	0.19%
2021/03/25	3	29.05	0	0.00	29.05	3	1,106	0.27%
2021/03/23	3	30.25	1	29.85	29.80	2	1,110	0.18%
2021/03/22	1	30.55	3	30.20	30.55	-2	1,094	-0.18%
2021/03/19	0	0.00	6	29.39	29.30	-6	1,073	-0.56%
2021/03/18	1	29.35	2	29.60	29.30	-1	1,084	-0.09%
2021/03/17	1	29.40	1	29.40	29.35	0	1,108	0.00%
2021/03/15	36	29.33	7	29.20	29.30	29	1,301	2.23%
2021/03/12	0	0.00	2	29.00	29.10	-2	1,309	-0.15%
2021/03/11	0	0.00	1	29.65	29.00	-1	1,336	-0.07%
2021/03/10	0	0.00	2	28.68	28.75	-2	1,337	-0.15%
2021/03/09	3	28.40	0	0.00	28.70	3	1,373	0.22%
2021/03/05	1	28.30	0	0.00	28.35	1	1,523	0.07%
2021/03/04	2	28.43	70	28.20	28.30	-68	1,536	-4.42%
2021/03/03	0	0.00	2	28.48	28.60	-2	1,557	-0.13%
2021/03/02	1	28.30	0	0.00	28.30	1	1,571	0.06%
2021/02/26	1	28.60	0	0.00	28.70	1	1,610	0.06%
2021/02/24	0	0.00	2	28.80	28.60	-2	1,774	-0.11%
2021/02/23	0	0.00	4	29.35	29.30	-4	1,880	-0.21%
2021/02/22	1	29.30	0	0.00	29.35	1	1,877	0.05%
2021/02/02	0	0.00	1	26.80	26.80	-1	1,951	-0.05%
2021/01/28	2	27.50	0	0.00	27.45	2	1,963	0.10%
2021/01/27	0	0.00	1	27.95	27.85	-1	2,009	-0.05%
2021/01/26	1	28.40	0	0.00	27.90	1	2,048	0.05%
2021/01/21	1	28.00	0	0.00	27.50	1	2,041	0.05%
2021/01/19	0	0.00	3	29.95	29.60	-3	2,027	-0.15%
2021/01/18	33	29.42	1	29.50	29.40	32	2,031	1.58%
2021/01/15	1	30.40	0	0.00	29.95	1	2,030	0.05%
2021/01/14	0	0.00	1	30.95	30.75	-1	2,039	-0.05%
2021/01/13	0	0.00	3	30.52	30.65	-3	2,191	-0.14%
2021/01/12	7	30.90	2	30.05	29.85	5	2,223	0.22%
2021/01/11	106.1	31.88	11	32.38	31.45	95.1	2,240	4.24%	大買/
2021/01/08	23	31.18	33	31.36	31.60	-10	2,139	-0.47%
2021/01/07	1	29.85	1	30.25	29.90	0	2,187	0.00%
2021/01/06	0	0.00	1	31.90	29.50	-1	2,207	-0.05%
2021/01/05	23	30.95	2	31.28	31.50	21	2,152	0.98%
2021/01/04	57	30.21	2	30.30	30.00	55	2,095	2.63%
2020/12/31	1	30.50	0	0.00	29.85	1	2,097	0.05%
2020/12/30	1	30.15	7	30.40	30.25	-6	2,087	-0.29%
2020/12/29	1	29.60	8	29.81	29.55	-7	2,059	-0.34%
2020/12/28	1	29.20	2	29.45	29.45	-1	2,036	-0.05%
2020/12/25	9	29.52	0	0.00	29.25	9	2,030	0.44%
2020/12/24	3	30.13	23	29.78	29.50	-20	2,028	-0.99%
2020/12/23	7	28.47	3	28.23	28.65	4	1,991	0.20%
2020/12/22	15	28.81	0	0.00	28.10	15	1,990	0.75%
2020/12/21	1	29.35	0	0.00	28.95	1	1,985	0.05%
2020/12/18	4	29.29	9	29.41	29.20	-5	1,944	-0.26%
2020/12/17	3	29.37	7	29.69	29.60	-4	1,938	-0.21%
2020/12/16	0	0.00	2	30.00	29.95	-2	1,931	-0.10%
2020/12/15	3	30.10	0	0.00	29.60	3	1,927	0.16%
2020/12/14	0	0.00	2	30.65	30.45	-2	1,911	-0.10%
2020/12/11	1	31.20	0	0.00	30.70	1	1,899	0.05%
2020/12/10	2	31.13	4	30.90	31.15	-2	1,873	-0.11%
2020/12/09	14	31.61	9	30.63	31.70	5	1,833	0.27%
2020/12/08	5	29.57	2	29.75	29.75	3	1,672	0.18%
2020/12/07	6	29.59	7	29.56	29.15	-1	1,665	-0.06%
2020/12/04	4	30.21	3	30.05	29.95	1	1,643	0.06%
2020/12/03	6	30.48	13	30.79	30.30	-7	1,635	-0.43%
2020/12/02	27	31.07	4	31.06	30.80	23	1,601	1.44%
2020/12/01	10	31.68	21	30.75	32.00	-11	1,531	-0.72%
2020/11/30	4	30.08	6	30.04	29.75	-2	1,457	-0.14%
2020/11/27	6	30.00	5	30.26	30.00	1	1,440	0.07%
2020/11/25	14	30.38	7	30.04	29.80	7	1,401	0.50%
2020/11/24	9	30.39	18	30.65	29.65	-9	1,360	-0.66%
2020/11/23	20	30.24	29	30.27	30.10	-9	1,293	-0.70%
2020/11/20	23	29.67	24	29.43	29.25	-1	1,206	-0.08%
2020/11/19	2	27.90	0	0.00	27.80	2	1,097	0.18%
2020/11/18	2	27.43	3	27.83	27.80	-1	1,089	-0.09%
2020/11/17	6	27.72	0	0.00	27.45	6	1,086	0.55%
2020/11/16	11	28.05	11	28.05	27.80	0	1,088	0.00%
2020/11/13	5	27.75	0	0.00	27.80	5	1,076	0.46%
2020/11/12	2	27.78	93	28.00	27.70	-91	1,074	-8.47%
2020/11/11	0	0.00	16	27.07	27.40	-16	1,033	-1.55%
2020/11/10	3	26.73	2	26.85	26.55	1	1,021	0.10%
2020/11/09	7	27.19	37	27.37	27.10	-30	1,010	-2.97%
2020/11/06	6	27.19	0	0.00	27.20	6	1,002	0.60%
2020/11/05	0	0.00	1	27.50	27.50	-1	998	-0.10%
2020/11/04	4	27.90	18	28.08	27.80	-14	992	-1.41%
2020/11/03	11	27.63	31	27.61	27.70	-20	957	-2.09%
2020/10/30	4	26.95	0	0.00	26.50	4	919	0.44%
2020/10/28	3	27.03	0	0.00	26.85	3	912	0.33%
2020/10/26	1	27.10	1	27.25	26.85	0	892	0.00%
2020/10/23	4	27.55	2	27.73	27.45	2	883	0.23%
2020/10/22	4	27.76	2	27.65	27.50	2	879	0.23%
2020/10/21	75	29.14	80	28.98	28.45	-5	848	-0.59%
2020/10/20	6	27.88	29	28.13	28.40	-23	683	-3.37%
2020/10/19	8	27.57	26	27.74	27.55	-18	638	-2.82%
2020/10/16	3	26.72	10	26.75	26.70	-7	587	-1.19%
2020/10/15	64	27.81	39	27.23	27.30	25	569	4.39%
2020/10/14	10	25.97	9	25.99	26.40	1	451	0.22%
2020/10/13	2	25.33	5	25.56	25.50	-3	421	-0.71%
2020/10/12	3	25.07	0	0.00	25.10	3	415	0.72%
2020/10/08	40	25.30	13	25.16	25.10	27	420	6.43%
2020/10/07	9	24.43	0	0.00	24.65	9	417	2.16%
2020/10/06	2	24.55	0	0.00	24.65	2	426	0.47%
2020/09/30	5	24.23	0	0.00	24.65	5	440	1.13%
2020/09/25	2	23.60	0	0.00	23.70	2	467	0.43%
2020/09/24	1	23.85	0	0.00	24.35	1	553	0.18%
2020/09/22	13	25.00	0	0.00	25.10	13	553	2.35%
2020/09/21	11	25.37	3	25.55	25.60	8	556	1.44%
2020/09/18	10	25.39	8	25.41	25.55	2	564	0.35%
2020/09/17	19	25.25	0	0.00	25.30	19	563	3.37%
2020/09/16	1	25.10	0	0.00	25.10	1	566	0.18%
2020/09/15	1	25.25	0	0.00	25.45	1	566	0.18%
2020/09/09	0	0.00	3	25.90	25.90	-3	562	-0.53%
2020/09/04	2	24.95	0	0.00	24.95	2	566	0.35%
2020/09/03	0	0.00	3	25.52	25.50	-3	569	-0.53%
2020/08/31	0	0.00	1	25.25	24.75	-1	704	-0.14%
2020/08/26	1	24.55	0	0.00	24.90	1	770	0.13%
2020/08/21	0	0.00	1	23.45	23.75	-1	810	-0.12%
2020/08/18	1	25.15	0	0.00	25.05	1	812	0.12%
2020/08/17	2	25.30	0	0.00	25.45	2	827	0.24%
2020/08/12	1	24.45	0	0.00	24.55	1	842	0.12%
2020/08/11	1	24.80	0	0.00	24.50	1	853	0.12%
2020/08/10	1	25.00	0	0.00	24.70	1	894	0.11%
2020/08/07	2	25.15	4	25.26	25.00	-2	954	-0.21%
2020/08/06	0	0.00	2	24.85	24.80	-2	950	-0.21%
2020/08/05	0	0.00	4	25.25	25.20	-4	957	-0.42%
2020/07/27	2	24.50	1	24.85	24.50	1	1,208	0.08%
2020/07/24	1	25.00	0	0.00	24.75	1	1,223	0.08%
2020/07/23	2	25.38	5	25.51	25.25	-3	1,250	-0.24%
2020/07/22	1	25.05	2	25.50	25.55	-1	1,284	-0.08%
2020/07/21	4	24.95	1	24.85	24.90	3	1,295	0.23%
2020/07/20	5	24.50	5	24.32	24.40	0	1,323	0.00%
2020/07/17	1	24.70	0	0.00	24.40	1	1,377	0.07%
2020/07/16	2	24.98	0	0.00	24.95	2	1,406	0.14%
2020/07/15	2	25.18	0	0.00	25.05	2	1,453	0.14%
2020/07/14	1	25.70	2	25.88	25.75	-1	1,534	-0.07%
2020/07/10	1	26.45	3	26.68	26.05	-2	1,718	-0.12%
2020/07/09	6	27.18	3	27.10	26.90	3	1,717	0.17%
2020/07/08	4	27.28	0	0.00	27.20	4	1,714	0.23%
2020/07/07	4	26.88	3	27.05	27.10	1	1,719	0.06%
2020/07/06	15	27.05	3	27.07	27.10	12	1,746	0.69%
2020/07/03	4	26.96	4	26.71	27.00	0	1,777	0.00%
2020/07/02	2	25.93	0	0.00	25.95	2	1,724	0.12%
2020/06/30	1	25.75	0	0.00	25.80	1	1,731	0.06%
2020/06/23	1	26.15	3	26.20	26.15	-2	1,731	-0.12%
2020/06/22	2	26.50	2	26.10	26.10	0	1,732	0.00%
2020/06/19	0	0.00	2	26.70	26.55	-2	1,744	-0.11%
2020/06/18	1	26.40	5	26.40	26.50	-4	1,750	-0.23%
2020/06/17	0	0.00	2	26.40	26.40	-2	1,756	-0.11%
2020/06/16	0	0.00	1	26.40	26.35	-1	1,773	-0.06%
2020/06/12	2	25.78	3	26.00	26.10	-1	1,805	-0.06%
2020/06/11	3	26.98	1	26.60	26.60	2	1,825	0.11%
2020/06/10	2	27.28	7	27.45	27.20	-5	1,845	-0.27%
2020/06/09	27	27.58	6	27.68	27.40	21	1,874	1.12%
2020/06/08	4	28.46	2	28.05	28.05	2	1,894	0.11%
2020/06/05	12	28.68	10	28.79	28.45	2	1,891	0.11%
2020/06/04	1	28.40	3	28.57	28.45	-2	1,796	-0.11%
2020/06/03	6	28.38	24	28.58	28.20	-18	1,796	-1.00%
2020/06/02	4	27.81	2	27.90	27.75	2	1,770	0.11%
2020/06/01	9	27.75	10	27.58	28.05	-1	1,777	-0.06%
2020/05/29	3	26.85	2	26.80	26.85	1	1,759	0.06%
2020/05/28	4	27.15	1	27.60	27.00	3	1,780	0.17%
2020/05/26	0	0.00	2	27.63	27.25	-2	1,852	-0.11%
2020/05/22	5	27.20	1	27.60	27.00	4	2,030	0.20%
2020/05/21	1	27.35	3	27.43	27.40	-2	2,115	-0.09%
2020/05/20	3	27.38	1	27.70	27.20	2	2,171	0.09%
2020/05/19	2	27.35	3	27.13	27.20	-1	2,188	-0.05%
2020/05/18	12	27.29	2	26.85	26.85	10	2,206	0.45%
2020/05/15	19	27.74	4	28.00	27.70	15	2,274	0.66%
2020/05/14	14	28.48	22	28.99	27.25	-8	2,248	-0.36%
2020/05/13	4	27.83	8	27.71	27.80	-4	2,215	-0.18%
2020/05/12	0	0.00	1	28.15	28.00	-1	2,228	-0.04%
2020/05/11	15	28.18	3	28.15	28.15	12	2,249	0.53%
2020/05/08	2	28.90	2	28.15	28.15	0	2,303	0.00%
2020/05/07	2	28.65	4	28.65	28.70	-2	2,347	-0.09%
2020/05/06	3	29.38	4	28.33	28.30	-1	2,372	-0.04%
2020/05/05	12	28.85	11	28.63	28.80	1	2,409	0.04%
2020/05/04	6	27.73	3	27.78	27.75	3	2,479	0.12%
2020/04/30	8	29.10	19	29.21	28.50	-11	2,565	-0.43%
2020/04/29	0	0.00	5	27.70	28.00	-5	2,483	-0.20%
2020/04/28	4	27.50	6	27.43	27.40	-2	2,537	-0.08%
2020/04/27	9	28.46	6	28.53	28.10	3	2,549	0.12%
2020/04/24	4	27.83	2	28.00	27.85	2	2,548	0.08%
2020/04/23	4	28.11	5	27.89	27.90	-1	2,597	-0.04%
2020/04/22	20	28.33	28	28.33	28.20	-8	2,666	-0.30%
2020/04/21	7	28.36	8	28.37	27.45	-1	2,682	-0.04%
2020/04/20	14	28.22	21	28.26	28.20	-7	2,767	-0.25%
2020/04/17	15	28.62	39	28.81	27.30	-24	2,803	-0.86%
2020/04/16	21	26.83	5	27.06	27.65	16	3,005	0.53%
2020/04/15	0	0.00	3	24.23	25.20	-3	2,939	-0.10%
2020/04/14	1	22.60	2	22.85	22.95	-1	3,074	-0.03%
2020/04/10	3	22.78	2	22.93	22.75	1	3,724	0.03%
2020/04/09	3	23.55	5	23.05	22.50	-2	3,936	-0.05%
2020/04/08	6	22.82	8	22.60	23.40	-2	3,916	-0.05%
2020/04/07	7	21.69	1	21.10	21.65	6	3,884	0.15%
2020/04/06	1	19.90	0	0.00	20.10	1	3,884	0.03%
2020/04/01	1	19.75	1	19.60	20.00	0	3,880	0.00%
2020/03/25	2	19.68	1	19.90	19.50	1	3,933	0.03%
2020/03/20	2	18.23	0	0.00	18.40	2	4,017	0.05%
2020/03/19	0	0.00	209	16.85	16.85	-209	4,001	-5.22%	大賣/鉅額交易
2020/03/16	4	22.50	0	0.00	20.35	4	3,943	0.10%
2020/03/13	2	22.00	3	22.17	22.55	-1	3,917	-0.03%
2020/03/12	18	24.77	23	24.67	24.40	-5	3,886	-0.13%
2020/03/11	1	27.90	0	0.00	27.05	1	3,864	0.03%
2020/03/10	1	26.80	2	27.80	28.00	-1	3,878	-0.03%
2020/03/09	17	28.22	1	28.30	28.00	16	3,962	0.40%
2020/03/06	1	29.60	1	29.80	29.80	0	3,995	0.00%
2020/03/05	0	0.00	1	30.10	30.10	-1	3,982	-0.03%
2020/03/03	0	0.00	7	29.70	29.80	-7	3,946	-0.18%
2020/03/02	9	29.42	2	28.65	29.15	7	3,929	0.18%
2020/02/27	3	29.63	0	0.00	29.05	3	3,904	0.08%
2020/02/26	5	31.38	17	31.37	30.80	-12	3,849	-0.31%
2020/02/25	26	32.89	4	32.91	32.50	22	3,774	0.58%
2020/02/24	11	32.05	6	32.66	33.25	5	3,657	0.14%
2020/02/21	16	31.64	18	31.80	31.65	-2	3,554	-0.06%
2020/02/20	0	0.00	6	31.02	31.05	-6	3,493	-0.17%
2020/02/19	5	31.32	0	0.00	31.00	5	3,467	0.14%
2020/02/18	3	31.00	5	31.10	31.30	-2	3,444	-0.06%
2020/02/17	1	30.30	1	30.55	30.25	0	3,363	0.00%
2020/02/14	1	30.20	2	30.63	30.60	-1	3,352	-0.03%
2020/02/13	5	31.25	7	30.92	30.30	-2	3,323	-0.06%
2020/02/11	4	31.65	6	31.35	31.10	-2	3,274	-0.06%
2020/02/10	2	31.20	1	31.35	31.10	1	3,217	0.03%
2020/02/07	3	31.05	4	30.80	30.50	-1	3,165	-0.03%
2020/02/06	4	31.31	5	31.25	31.15	-1	3,130	-0.03%
2020/02/05	4	31.33	6	30.74	30.70	-2	3,067	-0.07%
2020/02/04	29	29.71	26	29.83	30.55	3	2,935	0.10%
2020/02/03	2	27.73	7	26.74	27.80	-5	2,837	-0.18%
2020/01/31	6	28.37	5	28.39	28.60	1	2,802	0.04%
2020/01/30	100	27.65	0	0.00	27.45	100	2,737	3.65%
2020/01/20	63	30.98	6	30.73	30.50	57	2,700	2.11%
2020/01/17	140	31.72	39	31.42	31.25	101	2,672	3.78%	大買/鉅額交易
2020/01/16	18	31.98	56	32.58	31.80	-38	2,648	-1.43%
2020/01/15	37	31.92	3	31.88	32.20	34	2,564	1.33%
2020/01/14	18	32.52	13	32.37	32.60	5	2,499	0.20%
2020/01/13	16	31.67	12	31.94	31.70	4	2,385	0.17%
2020/01/10	41	32.95	34	32.97	32.70	7	2,303	0.30%
2020/01/09	17	31.60	12	31.78	31.30	5	2,015	0.25%
2020/01/08	29	32.28	30	32.59	31.15	-1	1,960	-0.05%
2020/01/07	43	32.05	37	32.61	32.00	6	1,779	0.34%
2020/01/06	96	32.10	93	32.48	33.70	3	1,529	0.20%
2020/01/03	33	30.18	35	30.57	30.65	-2	1,138	-0.18%
2020/01/02	3	28.28	0	0.00	27.90	3	937	0.32%
2019/12/31	1	28.05	0	0.00	28.10	1	976	0.10%
2019/12/30	1	28.05	3	28.02	28.00	-2	972	-0.21%
2019/12/27	1	27.50	3	27.65	27.50	-2	943	-0.21%
2019/12/26	2	27.58	1	27.90	27.40	1	962	0.10%
2019/12/24	0	0.00	6	27.70	27.75	-6	1,112	-0.54%
2019/12/23	1	27.35	0	0.00	27.10	1	1,120	0.09%
2019/12/19	2	27.10	0	0.00	27.20	2	1,103	0.18%
2019/12/18	2	27.65	2	27.68	27.65	0	1,089	0.00%
2019/12/17	0	0.00	10	26.65	27.15	-10	1,011	-0.99%
2019/12/13	3	26.30	0	0.00	25.80	3	1,003	0.30%
2019/12/12	5	26.56	0	0.00	26.20	5	1,033	0.48%
2019/12/10	0	0.00	5	26.50	26.50	-5	1,035	-0.48%
2019/12/05	8	27.12	0	0.00	27.10	8	1,041	0.77%
2019/12/04	3	27.55	9	27.92	27.50	-6	1,087	-0.55%
2019/12/03	5	26.88	19	26.81	27.00	-14	998	-1.40%
2019/12/02	0	0.00	1	25.60	25.15	-1	950	-0.11%
2019/11/26	0	0.00	1	25.10	25.05	-1	1,044	-0.10%
2019/11/22	5	24.81	0	0.00	24.80	5	1,037	0.48%
2019/11/21	2	24.78	0	0.00	24.75	2	1,042	0.19%
2019/11/20	1	24.75	0	0.00	24.95	1	1,040	0.10%
2019/11/19	2	24.98	0	0.00	24.85	2	1,040	0.19%
2019/11/18	1	25.20	0	0.00	24.95	1	1,039	0.10%
2019/11/14	2	25.33	0	0.00	25.15	2	1,039	0.19%
2019/11/11	1	24.90	0	0.00	24.75	1	1,033	0.10%
2019/11/07	1	25.75	0	0.00	25.60	1	1,029	0.10%
2019/11/06	1	26.35	0	0.00	26.35	1	1,020	0.10%
2019/11/01	1	26.25	1	26.30	26.45	0	1,039	0.00%
2019/10/31	1	26.70	0	0.00	26.60	1	1,040	0.10%
2019/10/29	0	0.00	1	26.80	26.65	-1	1,038	-0.10%
2019/10/25	1	27.50	0	0.00	27.50	1	1,061	0.09%
2019/10/24	4	27.79	9	27.74	27.90	-5	1,059	-0.47%
2019/10/23	5	26.64	3	26.85	26.90	2	1,021	0.20%
2019/10/21	0	0.00	2	27.00	26.85	-2	1,002	-0.20%
2019/10/18	4	26.80	6	26.57	26.50	-2	1,010	-0.20%
2019/10/17	2	26.75	0	0.00	26.70	2	1,008	0.20%
2019/10/16	10	26.89	4	26.80	26.60	6	1,009	0.59%
2019/10/15	6	28.21	6	27.79	27.80	0	981	0.00%
2019/10/14	5	27.78	6	28.05	27.70	-1	974	-0.10%
2019/10/09	1	28.15	0	0.00	28.05	1	961	0.10%
2019/10/08	14	28.56	0	0.00	28.40	14	959	1.46%
2019/10/07	5	28.96	9	28.90	28.90	-4	936	-0.43%
2019/10/04	3	27.80	1	27.80	27.80	2	885	0.23%
2019/10/03	2	28.10	0	0.00	28.15	2	874	0.23%
2019/10/02	1	28.80	3	28.72	28.60	-2	866	-0.23%
2019/10/01	10	28.88	14	28.99	29.10	-4	847	-0.47%
2019/09/27	8	28.08	24	28.21	28.05	-16	770	-2.08%
2019/09/26	3	27.67	1	27.80	27.30	2	695	0.29%
2019/09/25	11	27.23	5	27.41	27.00	6	662	0.91%
2019/09/24	2	26.80	0	0.00	26.80	2	653	0.31%
2019/09/23	10	27.10	1	26.95	27.00	9	651	1.38%
2019/09/20	21	27.15	0	0.00	27.05	21	649	3.23%
2019/09/19	2	27.50	1	27.65	27.05	1	650	0.15%
2019/09/17	2	27.50	3	27.45	27.50	-1	636	-0.16%
2019/09/16	2	26.20	0	0.00	26.00	2	604	0.33%
2019/09/12	1	26.80	0	0.00	26.65	1	603	0.17%
2019/09/11	1	26.85	0	0.00	26.75	1	604	0.17%
2019/09/10	1	26.65	0	0.00	26.80	1	601	0.17%
2019/09/09	2	27.10	2	27.35	26.90	0	600	0.00%
2019/09/06	5	28.29	1	28.15	27.80	4	585	0.68%
2019/09/04	0	0.00	2	26.65	26.65	-2	501	-0.40%
2019/09/03	2	26.30	0	0.00	26.30	2	497	0.40%
2019/09/02	2	26.85	0	0.00	26.85	2	493	0.41%
2019/08/30	0	0.00	3	26.18	26.75	-3	451	-0.66%
2019/08/26	1	24.00	0	0.00	23.90	1	428	0.23%
2019/08/14	1	24.15	0	0.00	24.30	1	455	0.22%
2019/08/13	1	23.85	0	0.00	23.80	1	457	0.22%
2019/08/06	1	24.55	3	24.33	24.70	-2	472	-0.42%
2019/08/01	4	27.43	0	0.00	27.00	4	478	0.84%
2019/07/26	0	0.00	1	28.90	28.95	-1	476	-0.21%
2019/07/24	5	28.80	0	0.00	28.75	5	475	1.05%
2019/07/23	1	28.60	0	0.00	28.60	1	480	0.21%
2019/07/22	3	28.62	0	0.00	28.55	3	489	0.61%
2019/07/19	0	0.00	5	28.45	28.60	-5	481	-1.04%
2019/07/17	3	28.48	0	0.00	28.40	3	532	0.56%
2019/07/10	0	0.00	7	28.35	28.35	-7	663	-1.05%
2019/07/08	1	29.30	0	0.00	28.80	1	671	0.15%
2019/07/04	0	0.00	2	29.50	29.60	-2	712	-0.28%
2019/06/25	1	27.95	0	0.00	27.80	1	766	0.13%
2019/06/24	0	0.00	2	28.45	28.55	-2	772	-0.26%
2019/06/21	0	0.00	1	28.45	28.45	-1	776	-0.13%
2019/06/18	0	0.00	3	28.00	28.00	-3	801	-0.37%
2019/06/13	7	27.31	0	0.00	27.30	7	822	0.85%
2019/06/12	10	27.60	13	27.30	27.35	-3	835	-0.36%
2019/06/10	2	27.03	0	0.00	27.10	2	849	0.24%
2019/06/04	1	27.70	0	0.00	27.75	1	879	0.11%
2019/05/31	0	0.00	3	27.60	27.75	-3	905	-0.33%
2019/05/30	0	0.00	1	27.50	27.50	-1	904	-0.11%
2019/05/29	4	27.21	0	0.00	27.15	4	905	0.44%
2019/05/28	4	27.49	0	0.00	27.40	4	924	0.43%
2019/05/27	0	0.00	1	26.90	27.20	-1	927	-0.11%
2019/05/23	1	27.20	0	0.00	27.10	1	967	0.10%
2019/05/21	1	27.95	0	0.00	28.00	1	1,001	0.10%
2019/05/20	1	27.80	1	27.85	27.60	0	1,006	0.00%
2019/05/16	1	28.40	1	28.90	28.30	0	1,029	0.00%
2019/05/15	4	28.80	6	28.95	29.05	-2	1,051	-0.19%
2019/05/10	2	28.58	0	0.00	28.30	2	1,146	0.17%
2019/05/09	2	29.28	7	28.67	28.60	-5	1,147	-0.44%
2019/05/08	1	29.85	3	30.00	29.90	-2	1,140	-0.18%
2019/05/07	3	31.00	0	0.00	30.70	3	1,138	0.26%
2019/05/06	4	30.66	0	0.00	30.55	4	1,125	0.36%
2019/05/03	0	0.00	4	31.25	31.50	-4	1,121	-0.36%
2019/05/02	1	31.35	1	31.65	31.35	0	1,126	0.00%
2019/04/30	2	31.33	0	0.00	31.60	2	1,130	0.18%
2019/04/29	2	30.75	0	0.00	30.80	2	1,139	0.18%
2019/04/26	3	31.68	0	0.00	31.50	3	1,145	0.26%
2019/04/25	0	0.00	1	32.50	32.30	-1	1,181	-0.08%
2019/04/24	1	32.40	7	32.70	32.40	-6	1,187	-0.51%
2019/04/23	11	33.79	2	33.25	33.10	9	1,183	0.76%
2019/04/22	2	32.83	3	33.00	33.05	-1	1,142	-0.09%
2019/04/18	0	0.00	12	33.75	32.20	-12	1,136	-1.06%
2019/04/17	9	33.61	5	33.53	33.50	4	1,110	0.36%
2019/04/16	7	32.84	5	33.07	32.90	2	1,070	0.19%
2019/04/15	1	32.25	0	0.00	32.25	1	1,056	0.09%
2019/04/12	1	32.30	2	32.30	32.15	-1	1,060	-0.09%
2019/04/11	2	32.43	2	32.45	32.50	0	1,066	0.00%
2019/04/10	4	32.93	0	0.00	32.60	4	1,056	0.38%
2019/04/09	0	0.00	1	32.35	32.70	-1	1,039	-0.10%
2019/04/03	0	0.00	5	31.51	31.40	-5	1,002	-0.50%
2019/04/02	5	30.82	6	30.90	31.10	-1	993	-0.10%
2019/03/29	0	0.00	1	31.15	31.00	-1	989	-0.10%
2019/03/28	1	30.90	6	30.65	30.70	-5	1,004	-0.50%
2019/03/27	4	30.60	6	30.70	30.60	-2	1,021	-0.20%
2019/03/22	2	32.08	3	32.20	31.80	-1	1,032	-0.10%
2019/03/21	2	31.30	0	0.00	31.95	2	1,037	0.19%
2019/03/20	1	31.65	2	31.60	31.35	-1	1,051	-0.10%
2019/03/18	1	32.00	23	31.73	31.70	-22	1,080	-2.04%
2019/03/15	3	32.57	0	0.00	32.40	3	1,094	0.27%
2019/03/14	2	33.50	0	0.00	32.25	2	1,131	0.18%
2019/03/12	6	33.31	2	33.40	32.50	4	1,265	0.32%
2019/03/11	2	32.70	1	32.50	33.00	1	1,332	0.08%
2019/03/08	8	31.92	1	32.15	31.90	7	1,393	0.50%
2019/03/07	14	32.24	3	32.17	32.20	11	1,413	0.78%
2019/03/06	1	31.65	0	0.00	31.60	1	1,427	0.07%
2019/03/04	1	31.65	0	0.00	31.50	1	1,483	0.07%
2019/02/27	2	31.75	1	32.05	31.35	1	1,494	0.07%
2019/02/26	3	32.60	0	0.00	32.55	3	1,493	0.20%
2019/02/22	5	33.60	0	0.00	33.15	5	1,551	0.32%
2019/02/21	1	32.50	2	32.73	33.00	-1	1,633	-0.06%
2019/02/20	0	0.00	2	33.25	32.65	-2	1,666	-0.12%
2019/02/19	3	32.50	2	32.80	32.60	1	1,693	0.06%
2019/02/18	5	32.64	0	0.00	32.65	5	1,693	0.30%
2019/02/15	0	0.00	3	31.70	31.90	-3	1,691	-0.18%
2019/02/14	3	32.95	0	0.00	32.75	3	1,694	0.18%
2019/02/13	2	32.55	25	32.51	33.55	-23	1,686	-1.36%
2019/02/12	16	31.30	2	30.83	32.00	14	1,628	0.86%
2019/02/11	2	29.75	2	30.05	30.20	0	1,649	0.00%
2019/01/29	1	29.90	5	29.90	29.85	-4	1,728	-0.23%
2019/01/28	0	0.00	10	30.70	30.35	-10	1,751	-0.57%
2019/01/25	10	30.90	4	30.65	30.55	6	1,865	0.32%
2019/01/24	4	30.49	2	30.25	30.25	2	1,972	0.10%
2019/01/23	0	0.00	1	30.15	30.55	-1	2,034	-0.05%
2019/01/21	0	0.00	2	31.43	31.30	-2	2,078	-0.10%
2019/01/18	3	30.57	1	31.00	31.05	2	2,113	0.09%
2019/01/17	15	31.55	1	30.90	31.00	14	2,140	0.65%
2019/01/16	1	30.20	4	30.30	30.25	-3	2,124	-0.14%
2019/01/15	3	29.60	2	29.40	29.55	1	2,150	0.05%
2019/01/14	1	29.00	0	0.00	29.20	1	2,188	0.05%
2019/01/11	1	29.40	1	29.90	29.35	0	2,207	0.00%
2019/01/10	1	29.20	0	0.00	29.35	1	2,223	0.04%
2019/01/09	4	29.85	8	29.94	29.50	-4	2,259	-0.18%
2019/01/08	2	28.53	1	29.00	29.00	1	2,281	0.04%
2019/01/07	1	28.90	0	0.00	29.00	1	2,303	0.04%
2019/01/04	1	28.15	0	0.00	28.25	1	2,348	0.04%
2019/01/03	2	29.93	0	0.00	29.05	2	2,361	0.08%
2019/01/02	1	30.60	0	0.00	30.25	1	2,380	0.04%
2018/12/28	0	0.00	10	31.40	30.80	-10	2,414	-0.41%
2018/12/27	0	0.00	1	31.05	30.70	-1	2,463	-0.04%
2018/12/24	10	31.00	1	30.65	31.00	9	2,549	0.35%
2018/12/22	6	30.52	5	30.30	30.25	1	2,558	0.04%
2018/12/21	1	29.65	0	0.00	30.85	1	2,598	0.04%
2018/12/20	0	0.00	4	30.83	30.15	-4	2,616	-0.15%
2018/12/18	1	31.45	0	0.00	31.45	1	2,642	0.04%
2018/12/17	1	32.50	0	0.00	32.30	1	2,656	0.04%
2018/12/14	1	31.95	0	0.00	32.60	1	2,680	0.04%
2018/12/12	0	0.00	1	33.65	34.00	-1	2,697	-0.04%
2018/12/11	1	32.65	1	33.00	32.65	0	2,697	0.00%
2018/12/10	1	32.40	0	0.00	32.35	1	2,741	0.04%
2018/12/06	7	34.49	7	35.00	33.10	0	2,792	0.00%
2018/12/05	8	34.49	22	34.69	34.50	-14	2,733	-0.51%
2018/12/04	15	35.66	14	35.30	35.05	1	2,770	0.04%
2018/12/03	15	33.79	12	33.89	34.50	3	2,786	0.11%
2018/11/30	8	31.39	3	31.63	31.40	5	2,740	0.18%
2018/11/29	3	31.32	0	0.00	30.95	3	2,755	0.11%
2018/11/28	3	31.22	1	31.40	31.20	2	2,775	0.07%
2018/11/27	1	30.20	6	30.38	30.50	-5	2,819	-0.18%
2018/11/26	0	0.00	1	29.55	29.80	-1	2,874	-0.03%
2018/11/23	3	28.92	0	0.00	28.90	3	2,921	0.10%
2018/11/22	2	31.00	3	29.88	29.60	-1	2,997	-0.03%
2018/11/21	2	30.95	1	30.90	30.90	1	3,073	0.03%
2018/11/20	11	31.25	11	30.97	30.75	0	3,174	0.00%
2018/11/19	7	29.54	27	29.66	29.60	-20	3,215	-0.62%
2018/11/16	8	28.77	9	28.53	28.40	-1	3,308	-0.03%
2018/11/15	1	27.70	0	0.00	27.65	1	3,298	0.03%
2018/11/14	4	27.85	6	27.78	27.65	-2	3,331	-0.06%
2018/11/13	4	26.89	3	27.25	27.90	1	3,392	0.03%
2018/11/12	9	27.76	7	27.48	27.40	2	3,508	0.06%
2018/11/09	1	27.90	6	28.14	28.50	-5	3,674	-0.14%
2018/11/08	10	28.79	5	28.20	27.90	5	3,874	0.13%
2018/11/07	6	28.53	6	28.42	28.75	0	3,939	0.00%
2018/11/06	6	26.87	10	27.72	26.80	-4	3,987	-0.10%
2018/11/05	19	28.04	10	28.43	27.95	9	4,018	0.22%
2018/11/02	9	29.03	19	29.10	28.75	-10	4,090	-0.24%
2018/11/01	14	28.20	6	27.73	27.95	8	4,098	0.20%
2018/10/31	2	26.90	3	26.40	26.90	-1	4,057	-0.02%
2018/10/30	1	24.35	0	0.00	24.95	1	4,076	0.02%
2018/10/29	0	0.00	1	25.45	25.35	-1	4,212	-0.02%
2018/10/26	1	24.65	0	0.00	24.65	1	4,296	0.02%
2018/10/25	1	25.10	1	25.45	24.25	0	4,325	0.00%
2018/10/23	1	27.40	0	0.00	27.30	1	4,543	0.02%
2018/10/22	3	28.60	0	0.00	28.90	3	4,606	0.07%
2018/10/19	1	29.00	0	0.00	29.15	1	4,742	0.02%
2018/10/16	0	0.00	2	30.95	31.20	-2	4,937	-0.04%
2018/10/15	0	0.00	3	30.03	29.90	-3	5,034	-0.06%
2018/10/12	8	29.43	4	29.45	29.50	4	5,214	0.08%
2018/10/11	1	28.90	0	0.00	28.70	1	5,500	0.02%
2018/10/09	4	32.25	5	32.42	31.85	-1	5,688	-0.02%
2018/10/08	0	0.00	1	32.00	32.20	-1	5,834	-0.02%
2018/10/05	2	32.30	1	32.40	32.30	1	5,857	0.02%
2018/10/04	3	35.98	1	37.10	35.85	2	5,899	0.03%
2018/10/03	4	36.75	0	0.00	36.95	4	5,936	0.07%
2018/10/01	0	0.00	8	37.80	37.60	-8	6,126	-0.13%
2018/09/28	6	36.59	3	36.75	36.85	3	6,273	0.05%
2018/09/27	0	0.00	1	38.15	37.05	-1	6,504	-0.02%
2018/09/26	2	39.55	1	40.30	38.85	1	6,676	0.01%
2018/09/21	0	0.00	6	39.28	39.45	-6	7,017	-0.09%
2018/09/20	7	39.25	5	38.86	38.80	2	7,158	0.03%
2018/09/19	8	39.91	8	40.11	39.20	0	7,395	0.00%
2018/09/18	8	39.84	24	39.69	39.70	-16	7,391	-0.22%
2018/09/17	4	41.00	3	41.27	41.10	1	7,372	0.01%
2018/09/14	7	41.04	10	41.64	41.20	-3	7,360	-0.04%
2018/09/13	8	40.85	3	40.35	39.60	5	7,312	0.07%
2018/09/12	11	40.00	10	39.65	39.50	1	7,280	0.01%
2018/09/11	3	41.52	0	0.00	41.20	3	7,233	0.04%
2018/09/10	1	42.10	3	41.85	42.50	-2	7,186	-0.03%
2018/09/07	5	42.70	2	42.83	41.30	3	7,145	0.04%
2018/09/06	1	45.30	1	45.45	45.45	0	7,095	0.00%
2018/09/05	3	46.53	0	0.00	45.50	3	7,092	0.04%
2018/09/04	6	45.25	6	45.30	46.25	0	7,196	0.00%
2018/09/03	30	46.05	13	45.22	45.00	17	7,225	0.24%
2018/08/31	5	49.16	6	48.76	48.45	-1	7,216	-0.01%
2018/08/30	2	48.40	0	0.00	48.00	2	7,293	0.03%
2018/08/29	13	48.48	5	48.23	48.35	8	7,330	0.11%
2018/08/28	1	47.55	8	47.69	47.60	-7	7,352	-0.10%
2018/08/27	18	46.56	16	46.88	48.30	2	7,293	0.03%
2018/08/24	12	43.70	19	43.93	44.05	-7	7,200	-0.10%
2018/08/23	11	42.80	8	43.28	42.10	3	7,151	0.04%
2018/08/22	1	45.80	3	45.70	45.50	-2	7,106	-0.03%
2018/08/21	6	46.77	3	46.72	47.05	3	7,505	0.04%
2018/08/20	3	46.13	5	46.88	46.80	-2	7,655	-0.03%
2018/08/17	17	47.76	18	47.69	46.35	-1	7,878	-0.01%
2018/08/16	20	48.75	31	48.27	48.60	-11	8,164	-0.13%
2018/08/15	39	47.69	24	48.18	47.80	15	8,453	0.18%
2018/08/14	3	45.05	7	45.92	47.30	-4	8,663	-0.05%
2018/08/13	15	43.66	12	43.56	43.00	3	8,773	0.03%
2018/08/10	6	47.69	9	47.66	46.90	-3	8,845	-0.03%
2018/08/09	9	48.54	6	48.73	47.70	3	8,973	0.03%
2018/08/08	13	50.57	10	50.42	48.80	3	9,068	0.03%
2018/08/07	1	50.70	1	50.50	50.70	0	9,340	0.00%
2018/08/06	3	50.57	3	50.18	49.70	0	9,599	0.00%
2018/08/03	14	48.34	21	49.00	50.50	-7	9,915	-0.07%
2018/08/02	19	48.43	17	48.57	46.85	2	9,918	0.02%
2018/08/01	1	52.00	15	51.89	51.40	-14	9,870	-0.14%
2018/07/31	35	50.05	27	50.58	51.00	8	9,834	0.08%
2018/07/30	19	52.94	5	52.42	51.10	14	9,729	0.14%
2018/07/27	3	56.80	4	56.93	56.70	-1	9,633	-0.01%
2018/07/26	5	55.84	8	56.75	56.60	-3	9,571	-0.03%
2018/07/25	1	54.70	2	54.55	54.00	-1	9,420	-0.01%
2018/07/24	21	54.72	16	54.23	54.80	5	9,413	0.05%
2018/07/23	13	52.98	15	53.03	54.80	-2	9,397	-0.02%
2018/07/20	10	53.11	20	55.60	52.30	-10	9,344	-0.11%
2018/07/19	21	56.16	30	56.57	57.00	-9	9,256	-0.10%
2018/07/18	29	59.29	35	59.73	55.40	-6	9,125	-0.07%
2018/07/17	14	65.54	7	66.19	61.50	7	8,832	0.08%
2018/07/16	15	68.19	12	68.55	66.60	3	8,657	0.03%
2018/07/13	3	67.33	4	66.98	66.40	-1	8,567	-0.01%
2018/07/12	3	65.53	19	65.71	66.30	-16	8,562	-0.19%
2018/07/11	12	64.75	1	65.00	63.60	11	8,591	0.13%
2018/07/10	11	65.05	15	65.25	67.60	-4	8,825	-0.05%
2018/07/09	2	62.80	19	63.77	62.00	-17	8,771	-0.19%
2018/07/06	35	66.62	33	66.86	64.00	2	8,667	0.02%
2018/07/05	54	71.29	59	71.65	68.10	-5	8,546	-0.06%
2018/07/04	30	71.62	24	69.71	69.80	6	8,345	0.07%
2018/07/03	30	73.92	22	74.92	73.10	8	8,184	0.10%
2018/07/02	47	73.69	56.4	71.17	71.20	-9.4	7,949	-0.12%
2018/06/29	14	72.33	9	71.60	70.50	5	7,890	0.06%
2018/06/28	30	73.78	20	74.34	73.00	10	7,787	0.13%
2018/06/27	1	71.00	0	0.00	69.40	1	7,640	0.01%
2018/06/21	2	64.50	1	65.50	63.90	1	7,860	0.01%
2018/06/20	0	0.00	1	60.10	66.50	-1	7,916	-0.01%
2018/06/14	2	66.80	2	68.10	66.00	0	8,326	0.00%
2018/06/13	1	71.00	0	0.00	70.30	1	8,299	0.01%
2018/06/12	14	78.83	21	78.22	78.10	-7	8,308	-0.08%
2018/06/11	3	76.33	8	75.71	77.80	-5	8,258	-0.06%
2018/06/08	10	70.02	4	69.90	70.80	6	8,217	0.07%
2018/06/07	17	68.36	6	70.28	72.00	11	8,191	0.13%
2018/06/06	4	61.73	5	65.12	65.60	-1	8,091	-0.01%
2018/06/05	8	60.99	13	59.65	59.70	-5	8,062	-0.06%
2018/06/04	1	58.60	7	58.60	58.60	-6	8,117	-0.07%
2018/06/01	8	53.38	1	53.00	53.30	7	8,313	0.08%
2018/05/31	8	56.60	10	56.02	52.40	-2	8,872	-0.02%
2018/05/30	24	56.21	17	56.70	57.10	7	9,042	0.08%
2018/05/29	50	57.53	31	57.78	58.80	19	9,052	0.21%
2018/05/28	20	54.78	8	55.44	55.70	12	8,710	0.14%
2018/05/25	14	48.78	15	49.58	50.70	-1	8,558	-0.01%
2018/05/24	53	44.67	76	45.29	46.10	-23	8,327	-0.28%
2018/05/23	123	43.76	121	43.63	42.80	2	8,045	0.02%	大買/大賣/
2018/05/22	68	42.54	153	42.43	44.00	-85	7,771	-1.09%	大賣/
2018/05/21	106	38.90	78	38.06	40.00	28	7,447	0.38%	大買/
2018/05/18	65	36.63	40	36.71	36.45	25	7,305	0.34%
2018/05/17	46	37.44	30	37.01	35.50	16	7,259	0.22%
2018/05/16	31	38.96	38	38.89	39.10	-7	7,531	-0.09%
2018/05/15	81	40.56	64	39.64	39.10	17	7,638	0.22%
2018/05/14	67	39.16	80	39.40	40.15	-13	7,524	-0.17%
2018/05/11	110	35.32	111	35.58	36.65	-1	7,250	-0.01%	大買/大賣/
2018/05/10	98	33.76	86.4	34.48	34.95	11.6	6,895	0.17%
2018/05/09	1	32.10	1	31.30	31.80	0	6,761	0.00%
2018/05/08	1	31.30	2	30.73	30.55	-1	6,714	-0.01%
2018/05/07	3	30.87	9	30.82	31.00	-6	6,712	-0.09%
2018/05/03	2	29.38	3	29.60	29.50	-1	6,655	-0.02%
2018/05/02	7	30.14	0	0.00	30.00	7	6,644	0.11%
2018/04/30	17	29.65	15	29.91	29.95	2	6,654	0.03%
2018/04/27	0	0.00	1	30.75	30.45	-1	6,685	-0.01%
2018/04/26	4	30.44	5	30.66	28.15	-1	6,734	-0.01%
2018/04/25	12	30.61	10	30.55	31.25	2	6,698	0.03%
2018/04/24	15	33.37	3.6	32.71	31.75	11.4	6,695	0.17%
2018/04/23	6	35.33	8	35.97	35.10	-2	6,697	-0.03%
2018/04/20	5	35.11	3	35.30	35.00	2	6,777	0.03%
2018/04/19	23	35.86	9	36.11	35.65	14	7,020	0.20%
2018/04/18	23	35.36	23	35.46	35.50	0	7,172	0.00%
2018/04/17	11	35.79	3	35.37	34.25	8	7,416	0.11%
2018/04/16	30	36.80	61	37.12	37.00	-31	7,342	-0.42%
2018/04/13	1	34.60	7	35.40	34.90	-6	7,105	-0.08%
2018/04/12	32	34.18	36	34.28	34.05	-4	7,052	-0.06%
2018/04/11	8	33.80	4	33.95	33.75	4	7,073	0.06%
2018/04/10	8	35.73	7	35.70	34.45	1	7,196	0.01%
2018/04/09	6	35.13	11	35.75	36.40	-5	7,222	-0.07%
2018/04/02	15	36.06	11	36.41	35.55	4	7,327	0.05%
2018/03/31	17	36.16	5	36.17	36.05	12	7,406	0.16%
2018/03/30	34	36.50	33	36.40	35.80	1	7,418	0.01%
2018/03/29	21	36.05	33	35.82	36.10	-12	7,305	-0.16%
2018/03/28	35	35.19	34	34.40	34.10	1	7,205	0.01%
2018/03/27	15	34.06	13	34.12	34.40	2	7,132	0.03%
2018/03/26	0	0.00	2	33.25	33.30	-2	7,098	-0.03%
2018/03/23	13	33.39	4	33.56	33.20	9	7,064	0.13%
2018/03/22	50	36.78	36	36.13	34.75	14	6,999	0.20%
2018/03/21	66	35.43	87	35.27	36.00	-21	6,781	-0.31%
2018/03/20	36	33.04	33	33.19	33.40	3	6,551	0.05%
2018/03/19	20	33.20	10	33.38	32.90	10	6,496	0.15%
2018/03/16	9	34.12	1	34.25	33.90	8	6,460	0.12%
2018/03/15	22	34.78	16	35.23	34.45	6	6,423	0.09%
2018/03/14	13	33.76	13	34.25	33.90	0	6,320	0.00%
2018/03/13	1	34.35	8	34.20	34.45	-7	6,271	-0.11%
2018/03/12	14	34.32	30	33.48	33.50	-16	6,220	-0.26%
2018/03/09	17	34.25	9	34.28	34.10	8	6,167	0.13%
2018/03/08	44	35.48	68	35.84	34.80	-24	6,098	-0.39%
2018/03/07	92	36.69	58	36.24	35.10	34	5,925	0.57%
2018/03/06	67	37.31	49	37.84	37.20	18	5,676	0.32%
2018/03/05	38	34.43	63	34.16	35.30	-25	5,056	-0.49%
2018/03/02	2	33.08	16	33.12	32.10	-14	4,786	-0.29%
2018/03/01	27	32.46	51	32.16	32.70	-24	4,682	-0.51%
2018/02/27	11	31.00	33.1	31.05	31.10	-22.1	4,582	-0.48%
2018/02/26	7	30.78	21	30.79	30.50	-14	4,544	-0.31%
2018/02/23	49	32.48	40	32.78	31.60	9	4,485	0.20%
2018/02/22	71	32.82	68	33.15	32.10	3	4,352	0.07%
2018/02/21	25	31.91	25	32.42	32.60	0	4,151	0.00%
2018/02/12	27	30.26	9	30.23	29.65	18	4,043	0.45%
2018/02/09	20	30.56	26	30.52	30.90	-6	3,953	-0.15%
2018/02/08	94	33.51	96	33.65	31.80	-2	3,827	-0.05%
2018/02/07	84	32.01	131	32.15	33.15	-47	3,356	-1.40%	大賣/
2018/02/06	179	29.96	212	29.79	30.15	-33	3,055	-1.08%	大買/大賣/
2018/02/05	38	29.33	65	29.20	29.30	-27	2,769	-0.97%
2018/02/02	37	29.22	76	28.84	28.70	-39	2,712	-1.44%
2018/02/01	18	28.47	23	28.63	29.00	-5	2,673	-0.19%
2018/01/31	15	27.59	18	27.66	27.70	-3	2,641	-0.11%
2018/01/30	55	27.36	7	27.49	27.10	48	2,625	1.83%
2018/01/29	10	28.82	5	29.14	28.55	5	2,591	0.19%
2018/01/26	9	29.00	3	29.27	28.95	6	2,579	0.23%
2018/01/25	23	29.63	8	29.38	29.00	15	2,572	0.58%
2018/01/24	17	28.89	28	29.55	30.00	-11	2,582	-0.43%
2018/01/23	51	30.61	25	30.76	29.45	26	2,626	0.99%
2018/01/22	30	31.38	197	31.87	31.75	-167	2,607	-6.41%	大賣/鉅額交易
2018/01/19	20	30.22	15	30.54	30.35	5	2,469	0.20%
2018/01/18	14	30.09	7	30.19	29.85	7	2,432	0.29%
2018/01/17	60	30.89	87	30.97	30.30	-27	2,375	-1.14%
2018/01/16	113	31.61	185	30.89	31.10	-72	2,294	-3.14%	大買/大賣/
2018/01/15	128	32.88	150	33.12	32.75	-22	2,169	-1.01%	大買/大賣/
2018/01/12	170	30.93	193	31.05	31.20	-23	1,888	-1.22%	大買/大賣/
2018/01/11	150	29.54	205	29.97	29.50	-55	1,649	-3.33%	大買/大賣/
2018/01/10	22	27.14	81	27.27	28.00	-59	1,342	-4.39%
2018/01/09	89	27.15	103	27.08	26.35	-14	1,285	-1.09%	大賣/
2018/01/08	47	26.29	15	26.45	26.40	32	1,214	2.63%
2018/01/05	57	26.29	43	26.62	26.85	14	1,199	1.17%
2018/01/04	116	28.19	98	28.58	27.35	18	1,147	1.57%	大買/
2018/01/03	129	27.72	147	27.85	27.95	-18	982	-1.83%	大買/大賣/
2018/01/02	39	26.62	37	26.74	27.00	2	885	0.23%