正文 (4906)-國泰-台中券商分點個股進出

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

正文

(4906)

可現股當沖

股價
32.55
漲跌
▲0.30
漲幅
+0.93%
成交量
1,602張
產業
上市通信網路類股
594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

正文 (4906)籌碼相關－國泰-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	3	32.27	6	32.23	32.25	-3	7,631	-0.04%
2024/04/19	6.4	32.21	35	32.26	32.20	-28.6	7,766	-0.37%
2024/04/18	21.2	32.89	2	32.80	33.15	19.2	7,725	0.25%
2024/04/17	7.1	33.01	3	33.03	32.95	4.1	7,742	0.05%
2024/04/16	13.4	32.92	51	32.80	32.70	-37.6	7,740	-0.49%
2024/04/15	4.1	34.10	0.9	34.20	34.10	3.2	7,693	0.04%
2024/04/12	41.3	34.51	15	34.60	34.55	26.3	7,674	0.34%
2024/04/11	10.1	34.54	4	34.45	34.65	6.1	7,676	0.08%
2024/04/10	4.2	34.70	9	34.58	34.70	-4.8	7,709	-0.06%
2024/04/09	32.3	34.41	9	34.13	34.05	23.3	7,659	0.30%
2024/04/08	3	33.88	6	34.08	34.05	-3	7,608	-0.04%
2024/04/03	3.2	33.94	5.4	34.04	33.95	-2.2	7,608	-0.03%
2024/04/02	16.1	34.15	7.1	34.16	34.10	9	7,621	0.12%
2024/04/01	1.1	34.50	22	34.47	34.55	-20.9	7,594	-0.28%
2024/03/29	9.1	34.12	0.2	34.20	34.10	8.8	7,575	0.12%
2024/03/28	3	34.47	11	34.25	34.20	-8	7,639	-0.10%
2024/03/27	25.1	34.58	4	34.43	34.40	21.1	7,680	0.27%
2024/03/26	26.7	34.69	7	34.58	34.40	19.7	7,678	0.26%
2024/03/25	5	35.20	29.2	35.15	35.30	-24.2	7,627	-0.32%
2024/03/22	4.4	35.15	11	35.19	35.10	-6.6	7,653	-0.09%
2024/03/21	25.1	34.86	3	34.97	34.80	22.1	7,663	0.29%
2024/03/20	8.2	35.24	14	35.02	34.90	-5.8	7,731	-0.07%
2024/03/19	27	35.08	2	35.05	35.00	25	7,974	0.31%
2024/03/18	10	34.63	13	34.86	35.10	-3	8,333	-0.04%
2024/03/15	37.1	34.48	27.1	34.45	34.30	10	8,602	0.12%
2024/03/14	19.6	34.99	54.9	35.05	34.90	-35.3	8,679	-0.41%
2024/03/13	53	35.99	26	35.99	35.65	27	8,912	0.30%
2024/03/12	379.1	36.21	76.1	36.16	36.15	303	8,880	3.41%	大買/鉅額交易
2024/03/11	56.3	36.21	19	36.21	36.15	37.3	8,786	0.42%
2024/03/08	18.3	36.55	41	36.22	35.95	-22.7	8,713	-0.26%
2024/03/07	120.5	37.85	71	37.29	36.80	49.5	8,577	0.58%	大買/
2024/03/06	43.7	38.47	75.4	38.40	38.35	-31.7	8,253	-0.38%
2024/03/05	691.5	39.90	572.2	39.75	39.50	119.3	7,969	1.50%	大買/大賣/鉅額交易
2024/03/04	59	37.61	158.4	38.07	38.70	-99.4	6,493	-1.53%	大賣/
2024/03/01	12	35.24	12	35.28	35.20	0	5,983	0.00%
2024/02/29	15.9	35.27	17.2	35.25	35.40	-1.2	5,991	-0.02%
2024/02/27	18.1	35.66	19	35.53	35.25	-0.9	5,974	-0.02%
2024/02/26	33.1	36.26	5	36.13	36.00	28.1	5,965	0.47%
2024/02/23	11.1	36.66	20.7	36.53	35.90	-9.6	5,955	-0.16%
2024/02/22	30	36.45	57	36.48	36.35	-27	6,002	-0.45%
2024/02/21	22.1	36.07	19	36.01	36.05	3.1	5,965	0.05%
2024/02/20	13.1	35.91	10	35.86	35.65	3.1	5,938	0.05%
2024/02/19	6.1	35.89	12.1	35.86	35.95	-6	5,940	-0.10%
2024/02/16	15.1	35.64	8	35.64	35.65	7.1	5,922	0.12%
2024/02/15	15.6	35.55	5	35.56	35.70	10.6	5,925	0.18%
2024/02/05	29.3	35.35	28.3	35.25	35.10	1	5,887	0.02%
2024/02/02	72.6	36.31	34	36.28	36.00	38.6	5,862	0.66%
2024/02/01	58.1	36.27	36	36.24	36.20	22.1	5,732	0.38%
2024/01/31	6	35.57	2	35.60	35.60	4	5,626	0.07%
2024/01/30	5.1	35.49	4	35.65	35.75	1.1	5,649	0.02%
2024/01/29	7.3	35.55	12	35.53	35.80	-4.7	5,636	-0.08%
2024/01/26	13	35.23	5	35.16	35.00	8	5,682	0.14%
2024/01/25	10	35.44	14.1	35.52	35.60	-4.1	5,729	-0.07%
2024/01/24	30	35.93	23	36.01	35.80	7	5,703	0.12%
2024/01/23	15	35.79	29.4	35.74	35.90	-14.4	5,671	-0.25%
2024/01/22	19	35.86	34	35.62	35.85	-15	5,625	-0.27%
2024/01/19	12	34.88	7	34.82	34.80	5	5,467	0.09%
2024/01/18	6.1	34.95	4.1	35.09	35.20	2	5,445	0.04%
2024/01/17	9.5	35.47	20.2	35.41	35.35	-10.7	5,398	-0.20%
2024/01/16	8.1	35.73	24.3	35.56	36.00	-16.2	5,340	-0.30%
2024/01/15	20.3	34.65	33.5	34.51	35.00	-13.2	5,112	-0.26%
2024/01/12	6.2	33.55	4	33.58	33.50	2.2	5,002	0.04%
2024/01/11	17	33.66	4	33.75	33.75	13	5,018	0.26%
2024/01/10	4	33.35	4	33.46	33.45	0	5,067	0.00%
2024/01/09	8.1	33.36	10.4	33.37	33.25	-2.3	5,131	-0.04%
2024/01/08	7.3	33.72	3	33.88	33.75	4.3	5,171	0.08%
2024/01/05	11.1	33.84	20	33.92	33.65	-8.9	5,213	-0.17%
2024/01/04	33.5	33.87	10.2	34.01	33.85	23.3	5,268	0.44%
2024/01/03	5	34.25	6	34.32	34.15	-1	5,289	-0.02%
2024/01/02	23.8	34.70	11	34.75	34.70	12.7	5,278	0.24%
2023/12/29	11	34.55	14	34.55	34.50	-3	5,341	-0.06%
2023/12/28	28	34.76	11	34.83	34.80	17	5,364	0.32%
2023/12/27	20.1	34.57	8	34.58	34.55	12.1	5,396	0.22%
2023/12/26	12.1	34.85	14	34.85	34.85	-1.9	5,538	-0.03%
2023/12/25	35.2	34.88	14	34.96	34.60	21.2	5,548	0.38%
2023/12/22	21.6	35.70	11	35.78	35.55	10.6	5,530	0.19%
2023/12/21	4.4	35.46	36	35.42	35.60	-31.6	5,535	-0.57%
2023/12/20	34.3	35.87	0	0.00	35.95	34.3	5,661	0.61%
2023/12/19	3.1	35.49	5.5	35.60	35.60	-2.4	5,672	-0.04%
2023/12/18	4	35.91	9.1	36.26	35.80	-5.1	5,740	-0.09%
2023/12/15	12.6	36.30	33.7	36.39	36.20	-21.1	5,810	-0.36%
2023/12/14	24	36.96	39	36.90	36.90	-15	5,830	-0.26%
2023/12/13	66	36.45	120.1	36.57	36.35	-54.1	5,593	-0.97%	大賣/
2023/12/12	59	35.64	71	35.23	35.75	-12	5,399	-0.22%
2023/12/11	54	34.38	46	34.49	34.30	8	5,452	0.15%
2023/12/08	78	35.46	41.9	35.28	35.70	36.1	5,430	0.67%
2023/12/07	25.2	34.66	18	34.53	34.50	7.2	5,303	0.14%
2023/12/06	13.1	34.25	10.2	34.28	34.15	3	5,386	0.06%
2023/12/05	18	34.02	8	34.10	33.95	10	5,485	0.18%
2023/12/04	5	34.36	24	34.50	34.25	-19	5,826	-0.33%
2023/12/01	5	34.14	4	34.20	34.10	1	6,234	0.02%
2023/11/30	12	34.05	9	34.20	34.05	3	6,330	0.05%
2023/11/29	17	34.23	3	34.18	34.20	14	6,567	0.21%
2023/11/28	5	34.45	30	34.27	34.40	-25	6,905	-0.36%
2023/11/27	10	33.98	30.1	33.77	33.55	-20.1	7,100	-0.28%
2023/11/24	32	34.18	5	34.18	34.10	27	7,301	0.37%
2023/11/22	17.2	34.44	32	34.57	34.65	-14.8	8,732	-0.17%
2023/11/21	82.3	34.90	18.3	34.93	34.60	64	9,605	0.67%
2023/11/20	16.4	34.20	20	34.11	34.30	-3.6	9,947	-0.04%
2023/11/17	5	33.46	5.1	33.53	33.45	-0.1	10,412	0.00%
2023/11/16	9	33.34	5	33.29	33.40	4	10,727	0.04%
2023/11/15	17.1	33.25	27	33.32	33.10	-9.9	11,172	-0.09%
2023/11/14	6	32.88	6	33.00	33.15	0	11,272	0.00%
2023/11/13	4	32.71	3	32.87	32.75	1	11,342	0.01%
2023/11/10	14.1	32.76	6	32.82	32.70	8	11,360	0.07%
2023/11/09	11.2	32.91	7	32.94	32.90	4.2	11,392	0.04%
2023/11/08	31	33.37	14.1	33.44	33.30	16.9	11,367	0.15%
2023/11/07	12	33.48	4	33.48	33.45	8	11,416	0.07%
2023/11/06	15	33.87	10	33.95	33.90	5	11,542	0.04%
2023/11/03	50	34.73	60.2	34.48	34.25	-10.2	11,956	-0.09%
2023/11/02	5	33.56	16	33.76	33.85	-11	11,934	-0.09%
2023/11/01	16	32.67	5	32.91	32.60	11	12,043	0.09%
2023/10/31	9.2	33.00	6	33.08	32.60	3.2	12,232	0.03%
2023/10/30	10	33.30	26	33.20	33.30	-16	12,328	-0.13%
2023/10/27	10	33.14	4	33.35	33.15	6	12,454	0.05%
2023/10/26	4.2	33.16	7.4	33.29	33.05	-3.3	12,636	-0.03%
2023/10/25	2	34.10	2	33.90	33.70	0	12,669	0.00%
2023/10/24	3	33.83	8	33.75	34.00	-5	12,726	-0.04%
2023/10/23	11	33.25	8	33.29	33.25	3	12,772	0.02%
2023/10/20	4.1	33.05	14.1	33.22	33.40	-10	12,926	-0.08%
2023/10/19	11	33.58	16	33.58	33.65	-5	12,976	-0.04%
2023/10/18	14.1	33.50	20	33.47	33.45	-5.9	13,018	-0.05%
2023/10/17	7.1	34.33	27	34.15	33.85	-19.9	13,017	-0.15%
2023/10/16	17.1	34.59	37	34.47	34.60	-19.9	13,098	-0.15%
2023/10/13	16.2	35.51	9.1	35.74	35.35	7	13,160	0.05%
2023/10/12	21.2	35.78	12	35.76	35.90	9.2	13,254	0.07%
2023/10/11	9.1	36.24	9	36.04	36.00	0.1	13,271	0.00%
2023/10/06	8	36.87	17.1	36.83	36.70	-9.1	13,344	-0.07%
2023/10/05	11	37.16	6	37.42	37.00	5	13,382	0.04%
2023/10/04	9	36.54	5.2	36.69	36.60	3.8	13,391	0.03%
2023/10/03	22	37.39	17	37.74	37.15	5	13,538	0.04%
2023/10/02	18	37.39	24.1	37.65	37.85	-6.1	13,683	-0.04%
2023/09/28	25.2	36.73	9	36.59	36.45	16.2	13,866	0.12%
2023/09/27	16	36.62	16	36.67	36.70	0	14,035	0.00%
2023/09/26	10	37.46	29	37.66	37.25	-19	14,314	-0.13%
2023/09/25	13.2	37.32	24	37.31	37.60	-10.8	14,810	-0.07%
2023/09/22	15.1	35.81	18	35.91	36.05	-2.9	15,164	-0.02%
2023/09/21	49	35.81	34.5	35.98	35.65	14.5	15,371	0.09%
2023/09/20	11	36.88	16.2	36.77	36.60	-5.2	15,626	-0.03%
2023/09/19	14	37.74	22	37.73	37.35	-8	15,530	-0.05%
2023/09/18	15	37.14	23	37.20	37.10	-8	15,394	-0.05%
2023/09/15	40	37.50	37.2	37.60	37.05	2.8	15,333	0.02%
2023/09/14	64.3	38.12	55.5	38.22	38.05	8.7	15,132	0.06%
2023/09/13	29	37.50	13	37.53	37.70	16	14,807	0.11%
2023/09/12	14.2	37.32	53.7	37.41	37.45	-39.5	14,717	-0.27%
2023/09/11	28.2	36.26	33.9	36.36	36.25	-5.7	14,568	-0.04%
2023/09/08	11.4	36.76	18	36.74	37.00	-6.7	14,723	-0.05%
2023/09/07	62.6	37.07	30.3	37.04	37.05	32.4	14,692	0.22%
2023/09/06	60	37.75	112	37.91	37.95	-52	14,398	-0.36%	大賣/
2023/09/05	21.1	36.73	24	36.55	36.50	-2.9	13,995	-0.02%
2023/09/04	31.3	36.20	58.5	36.20	36.20	-27.2	13,935	-0.20%
2023/09/01	98.1	37.72	59	37.44	37.05	39.2	13,756	0.28%
2023/08/31	22.3	37.03	80	36.89	37.30	-57.7	13,628	-0.42%
2023/08/30	34.5	36.81	26.3	36.81	36.95	8.2	13,760	0.06%
2023/08/29	72	36.14	106	36.24	36.25	-34	13,590	-0.25%	大賣/
2023/08/28	439	37.86	301.4	37.61	35.90	137.6	13,326	1.03%	大買/大賣/鉅額交易
2023/08/25	161.5	37.44	167.8	37.17	37.50	-6.2	12,166	-0.05%	大買/大賣/
2023/08/24	172	35.94	130.4	35.69	35.40	41.6	11,315	0.37%	大買/大賣/
2023/08/23	197.1	35.35	188.8	35.39	35.55	8.3	10,998	0.08%	大買/大賣/
2023/08/22	49	34.29	30.2	34.35	34.30	18.8	10,496	0.18%
2023/08/21	195	34.37	201.4	34.49	34.50	-6.3	10,182	-0.06%	大買/大賣/
2023/08/18	16	33.68	22	33.34	32.95	-6	9,725	-0.06%
2023/08/17	2	32.91	22	33.47	33.65	-20	9,639	-0.21%
2023/08/16	4	32.93	1	32.85	33.05	3	9,566	0.03%
2023/08/15	6	33.17	15.1	33.16	33.25	-9.1	9,564	-0.10%
2023/08/14	12	32.75	18.6	32.77	32.65	-6.6	9,629	-0.07%
2023/08/11	29	33.29	28.1	33.26	32.65	0.9	9,575	0.01%
2023/08/10	17.2	33.30	20	33.47	33.35	-2.8	9,491	-0.03%
2023/08/09	127.6	34.26	110	33.89	33.55	17.6	9,344	0.19%	大買/大賣/
2023/08/08	36	33.25	18	33.19	33.15	18	8,915	0.20%
2023/08/07	11	32.95	39	33.01	33.45	-28	8,858	-0.32%
2023/08/04	21	32.57	31	32.81	32.90	-10	8,737	-0.11%
2023/08/02	8.1	31.82	11	31.64	31.40	-3	8,557	-0.03%
2023/08/01	6	32.10	5.1	32.23	32.05	0.9	8,426	0.01%
2023/07/31	18.5	32.33	9.2	32.22	32.10	9.3	8,343	0.11%
2023/07/28	7	31.49	2	31.55	31.50	5	8,268	0.06%
2023/07/27	5.1	32.05	5	32.14	31.80	0.1	8,260	0.00%
2023/07/26	15	31.68	0	0.00	31.35	15	8,211	0.18%
2023/07/25	9.1	32.03	3	32.17	31.90	6.1	8,170	0.07%
2023/07/24	15	31.22	16	31.06	31.55	-1	8,024	-0.01%
2023/07/21	6	31.42	1	31.35	31.40	5	7,964	0.06%
2023/07/20	2	31.85	10.2	31.99	32.05	-8.2	7,937	-0.10%
2023/07/19	77	32.42	36	32.25	31.60	41	7,881	0.52%
2023/07/18	35.1	32.75	31	32.41	32.25	4.1	7,838	0.05%
2023/07/17	19.1	33.32	12	33.32	33.35	7.1	7,735	0.09%
2023/07/14	17	32.70	22.4	32.69	32.75	-5.4	7,654	-0.07%
2023/07/13	17.2	33.00	13.1	32.96	32.55	4.1	7,621	0.05%
2023/07/12	23	32.21	48	32.20	32.10	-25	7,580	-0.33%
2023/07/11	12	32.42	41	32.36	32.40	-29	7,560	-0.38%
2023/07/10	28.2	32.76	67	32.67	32.80	-38.8	7,535	-0.52%
2023/07/07	40.1	33.66	32.1	33.75	33.55	8	7,398	0.11%
2023/07/06	62.4	33.91	63.1	34.05	33.65	-0.7	7,318	-0.01%
2023/07/05	26	33.42	29.1	33.34	33.15	-3.1	6,999	-0.04%
2023/07/04	89.8	33.16	80.6	33.07	33.40	9.3	6,832	0.14%
2023/07/03	183.4	34.29	171.2	34.34	34.45	12.2	6,528	0.19%	大買/大賣/
2023/06/30	88	32.94	112.2	32.74	33.05	-24.1	5,960	-0.40%	大賣/
2023/06/29	58	31.70	76.3	31.71	31.50	-18.2	5,502	-0.33%
2023/06/28	99.7	31.58	92	31.37	31.25	7.7	5,288	0.15%
2023/06/27	5.1	29.87	5	30.10	29.80	0.1	4,964	0.00%
2023/06/26	1.1	30.10	3	30.03	30.05	-2	5,017	-0.04%
2023/06/21	4	30.26	3	30.23	30.25	1	5,082	0.02%
2023/06/20	4	30.19	6	30.15	30.15	-2	5,100	-0.04%
2023/06/19	12.2	30.17	16.2	30.20	30.05	-4	5,111	-0.08%
2023/06/16	21	30.63	5	30.62	30.50	16	5,096	0.31%
2023/06/15	36.2	31.02	36	30.95	30.90	0.2	5,072	0.00%
2023/06/14	159.8	30.81	129	31.10	31.40	30.8	4,996	0.62%	大買/大賣/
2023/06/13	12	31.52	15	31.54	31.50	-3	4,718	-0.06%
2023/06/12	9	31.38	18	31.31	31.30	-9	4,671	-0.19%
2023/06/09	12.3	31.49	7	31.69	31.80	5.3	4,657	0.11%
2023/06/08	33.2	31.24	57	31.19	31.15	-23.8	4,632	-0.51%
2023/06/07	21.3	31.66	34.5	31.57	31.65	-13.2	4,632	-0.28%
2023/06/06	83.7	32.51	19	32.09	32.00	64.7	4,564	1.42%
2023/06/05	164.3	32.65	143.7	33.01	33.45	20.6	4,354	0.47%	大買/大賣/
2023/06/02	11.1	31.46	7	31.49	31.55	4.1	4,016	0.10%
2023/06/01	2	31.45	18	31.47	31.60	-16	3,984	-0.40%
2023/05/31	11	31.60	13.2	31.59	31.40	-2.2	3,966	-0.06%
2023/05/30	18	31.25	14.5	31.23	31.15	3.5	3,928	0.09%
2023/05/29	20	31.28	9.1	31.43	31.40	11	3,868	0.28%
2023/05/26	10	30.45	0	0.00	30.30	10	3,712	0.27%
2023/05/25	3	30.53	11	30.55	30.50	-8	3,701	-0.22%
2023/05/24	5	30.57	19.1	30.60	30.65	-14.1	3,684	-0.38%
2023/05/23	15	30.68	6	30.80	30.65	9	3,670	0.25%
2023/05/22	4	30.41	27	30.48	30.50	-23	3,637	-0.63%
2023/05/19	11	30.08	2	30.00	30.05	9	3,618	0.25%
2023/05/18	150	30.09	129.3	30.28	30.40	20.7	3,581	0.58%	大買/大賣/
2023/05/17	4	29.49	5	29.55	29.65	-1	3,442	-0.03%
2023/05/16	16.3	29.71	7.4	29.67	29.70	8.9	3,412	0.26%
2023/05/15	1.3	29.89	6.4	29.91	29.75	-5.1	3,397	-0.15%
2023/05/12	0	29.50	0.2	29.50	30.15	-0.2	3,387	-0.01%
2023/05/11	29	29.89	21.8	30.02	29.70	7.2	3,364	0.22%
2023/05/10	27	30.54	11.3	30.46	30.25	15.7	3,319	0.47%
2023/05/09	1.2	29.89	4	29.85	29.90	-2.9	3,249	-0.09%
2023/05/08	4	29.44	3	29.52	29.50	1	3,230	0.03%
2023/05/05	13.1	29.38	10	29.35	29.40	3.1	3,221	0.10%
2023/05/04	26.8	29.65	22	29.68	29.65	4.8	3,183	0.15%
2023/05/03	4	30.84	1	30.75	30.80	3	3,100	0.10%
2023/05/02	12.2	30.98	5	30.90	31.00	7.2	3,067	0.23%
2023/04/28	16	30.96	0	0.00	31.00	16	3,047	0.53%
2023/04/27	4.1	30.97	2	31.15	30.95	2.1	3,025	0.07%
2023/04/25	4.2	31.23	9	30.99	30.80	-4.8	2,993	-0.16%
2023/04/24	8	31.33	9.2	31.33	31.50	-1.2	2,948	-0.04%
2023/04/21	11.1	31.14	40.2	30.96	30.80	-29.1	2,923	-1.00%
2023/04/20	12	32.22	31	32.07	32.10	-19	2,812	-0.68%
2023/04/19	8.7	32.54	5.3	32.56	32.50	3.4	2,764	0.12%
2023/04/18	11	32.31	148.1	32.49	32.25	-137.1	2,692	-5.09%	大賣/鉅額交易
2023/04/17	8	32.26	37.4	32.15	32.35	-29.4	2,630	-1.12%
2023/04/14	19	31.80	15.8	31.83	31.65	3.2	2,536	0.12%
2023/04/13	111	31.80	5	31.55	31.60	106	2,479	4.28%	大買/鉅額交易
2023/04/12	48.4	31.55	5	31.55	31.80	43.4	2,441	1.78%
2023/04/11	17	31.46	42.2	31.55	31.35	-25.2	2,377	-1.06%
2023/04/10	32.1	30.70	17	30.70	30.65	15.1	2,219	0.68%
2023/04/07	8	31.29	10	31.37	31.30	-2	2,166	-0.09%
2023/04/06	14	31.33	32.3	31.37	31.40	-18.3	2,130	-0.86%
2023/03/31	9	30.82	15.2	30.84	30.90	-6.2	2,069	-0.30%
2023/03/30	11	30.81	28	30.91	30.85	-17	2,026	-0.84%
2023/03/29	1	30.50	14.2	30.58	30.50	-13.2	1,954	-0.67%
2023/03/28	13	30.36	18.2	30.19	30.25	-5.2	1,916	-0.27%
2023/03/27	4	30.19	64.2	30.37	30.20	-60.1	1,860	-3.23%
2023/03/24	15	29.82	15.2	29.93	29.85	-0.2	1,797	-0.01%
2023/03/23	1	29.40	6	29.37	29.45	-5	1,721	-0.29%
2023/03/22	2	29.25	28	29.28	29.30	-26	1,695	-1.53%
2023/03/21	11.3	29.23	14	29.16	29.25	-2.7	1,674	-0.16%
2023/03/20	3	29.00	23.3	28.92	29.15	-20.3	1,639	-1.24%
2023/03/17	5	28.36	2	28.50	28.40	3	1,656	0.18%
2023/03/16	11	28.15	0	0.00	28.00	11	1,636	0.67%
2023/03/15	37	29.03	29.1	29.03	28.65	8	1,612	0.49%
2023/03/14	11	28.64	72	28.67	28.75	-61	1,571	-3.88%
2023/03/13	11	28.16	14	28.24	28.25	-3	1,521	-0.20%
2023/03/10	14.4	28.42	6	28.43	28.50	8.4	1,517	0.55%
2023/03/09	8	28.56	1.1	28.74	28.25	6.9	1,486	0.47%
2023/03/08	9	28.33	3	28.50	28.65	6	1,476	0.41%
2023/03/07	5	28.49	10.6	28.52	28.45	-5.5	1,491	-0.37%
2023/03/06	8	28.39	3.1	28.35	28.35	5	1,459	0.34%
2023/03/03	0	28.00	0.1	28.10	28.10	0	1,447	0.00%
2023/03/02	8	27.99	2.1	28.00	28.05	5.9	1,457	0.41%
2023/03/01	0	27.83	0	27.80	27.65	0	1,483	0.00%
2023/02/24	2	27.78	12	27.73	27.70	-10	1,587	-0.63%
2023/02/23	0	0.00	11	27.83	27.80	-11	1,601	-0.69%
2023/02/22	1.8	27.71	15	27.75	27.75	-13.3	1,610	-0.82%
2023/02/21	1	28.05	1	28.00	28.00	0	1,641	0.00%
2023/02/20	1	28.05	5	28.05	28.15	-4	1,645	-0.24%
2023/02/17	11.3	28.04	11	27.93	28.05	0.3	1,656	0.02%
2023/02/16	0	27.90	1.1	27.80	27.75	-1	1,677	-0.06%
2023/02/15	0	0.00	0.1	27.70	27.60	-0.1	1,723	-0.01%
2023/02/14	5	27.77	8	27.78	27.70	-3	1,789	-0.17%
2023/02/13	12.3	27.65	3.1	27.67	27.80	9.2	1,843	0.50%
2023/02/10	5	27.68	6	27.83	27.55	-1	1,908	-0.05%
2023/02/09	1	27.90	39	27.98	27.90	-38	1,904	-2.00%
2023/02/08	13	28.01	7	28.00	28.00	6	1,903	0.32%
2023/02/07	2	28.05	1	28.05	28.05	1	1,897	0.05%
2023/02/06	14	28.19	21	28.37	28.10	-7	1,897	-0.37%
2023/02/03	3.1	28.02	4	28.08	28.00	-0.9	1,882	-0.05%
2023/02/02	3	27.90	24	28.04	28.10	-21	1,875	-1.12%
2023/02/01	5	27.89	14	27.93	27.95	-9	1,856	-0.48%
2023/01/31	8	27.42	3	27.50	27.60	5	1,815	0.28%
2023/01/30	10	27.16	8	27.16	27.20	2	1,819	0.11%
2023/01/17	13.2	26.92	1	26.85	26.85	12.2	1,823	0.67%
2023/01/16	5	26.91	7	26.89	26.95	-2	1,821	-0.11%
2023/01/13	9.6	27.23	20	27.09	26.85	-10.4	1,860	-0.56%
2023/01/12	2	27.70	0	0.00	27.45	2	1,865	0.11%
2023/01/11	8	27.62	4	27.55	27.60	4	1,877	0.21%
2023/01/10	1.1	27.66	0	0.00	27.70	1.1	1,888	0.06%
2023/01/09	18	28.05	16	28.00	27.95	2	1,911	0.10%
2023/01/06	1	27.90	0	0.00	27.85	1	1,930	0.05%
2023/01/05	2	28.13	12	28.01	27.90	-10	1,978	-0.51%
2023/01/04	20	28.00	6	27.94	28.00	14	2,002	0.70%
2023/01/03	6	27.46	2	27.50	27.50	4	2,027	0.20%
2022/12/30	18.2	27.61	11	27.52	27.40	7.2	2,049	0.35%
2022/12/29	1	26.70	3	26.70	26.95	-2	2,046	-0.10%
2022/12/28	2	27.35	0	0.00	27.10	2	2,140	0.09%
2022/12/27	1	27.55	2	27.60	27.60	-1	2,188	-0.05%
2022/12/26	7	27.31	4	27.28	27.35	3	2,216	0.14%
2022/12/23	1	27.05	6	27.19	27.35	-5	2,258	-0.22%
2022/12/22	0	0.00	2	27.40	27.30	-2	2,303	-0.09%
2022/12/21	2	26.98	13.1	26.82	26.90	-11.1	2,412	-0.46%
2022/12/20	3	27.02	5	27.30	26.75	-2	2,501	-0.08%
2022/12/19	1	27.25	0	0.00	27.30	1	2,631	0.04%
2022/12/16	24	27.65	0	0.00	27.55	24	2,883	0.83%
2022/12/15	6	28.11	18	28.12	28.10	-12	3,731	-0.32%
2022/12/14	1	28.20	1	28.40	28.20	0	3,875	0.00%
2022/12/13	31	28.28	16	28.40	28.10	15	3,879	0.39%
2022/12/12	31	28.43	0.1	28.40	28.35	31	3,893	0.79%
2022/12/09	22.1	28.82	32	28.88	28.60	-9.9	3,901	-0.25%
2022/12/08	0	0.00	8	28.03	28.30	-8	3,854	-0.21%
2022/12/07	2	27.95	1	28.30	28.00	1	3,876	0.03%
2022/12/06	6	28.29	2	28.45	28.15	4	3,943	0.10%
2022/12/05	12	28.73	0	0.00	28.65	12	3,999	0.30%
2022/12/02	10	28.79	7	28.85	28.75	3	4,012	0.07%
2022/12/01	8	28.76	7.1	28.81	28.75	0.9	4,042	0.02%
2022/11/30	4	28.73	2	28.83	28.60	2	4,149	0.05%
2022/11/29	14.1	28.71	10	28.69	28.80	4.1	4,494	0.09%
2022/11/28	2	28.15	7	28.20	28.15	-5	4,551	-0.11%
2022/11/25	3	28.10	2	28.13	28.00	1	4,605	0.02%
2022/11/24	2	28.40	1	28.45	28.40	1	4,640	0.02%
2022/11/23	27	28.74	21	28.63	28.60	6	4,647	0.13%
2022/11/22	90.1	28.60	46	28.78	28.75	44.1	4,647	0.95%
2022/11/21	6	28.15	20	28.26	28.15	-14	4,669	-0.30%
2022/11/18	13	28.27	43	28.20	28.00	-30	4,728	-0.63%
2022/11/17	15	28.15	11.2	28.18	28.15	3.8	4,766	0.08%
2022/11/16	12	27.77	21	27.80	27.70	-9	4,845	-0.19%
2022/11/15	5	27.97	1	28.00	27.95	4	4,927	0.08%
2022/11/14	2	27.70	2	27.88	28.15	0	5,099	0.00%
2022/11/11	42	28.02	30	27.87	27.75	12	5,232	0.23%
2022/11/10	12	28.03	8	28.03	27.80	4	5,229	0.08%
2022/11/09	47.1	27.87	13	27.82	27.85	34.1	5,185	0.66%
2022/11/08	19.1	27.62	44	27.53	27.60	-25	5,145	-0.48%
2022/11/07	1	26.75	8	26.86	26.90	-7	5,092	-0.14%
2022/11/04	15.1	26.62	40	26.69	26.70	-24.9	5,118	-0.49%
2022/11/03	10	26.61	9	26.60	26.55	1	5,138	0.02%
2022/11/02	0	0.00	15	26.65	26.75	-15	5,167	-0.29%
2022/11/01	4	26.39	3	26.37	26.40	1	5,223	0.02%
2022/10/31	2	26.05	6	26.24	26.15	-4	5,274	-0.08%
2022/10/28	61.1	25.79	5	25.74	25.70	56.1	5,298	1.06%
2022/10/27	7.1	26.20	6	26.07	26.30	1.1	5,324	0.02%
2022/10/26	19.1	25.77	6	25.83	25.65	13.1	5,352	0.24%
2022/10/25	3	26.39	32	26.54	26.05	-29	5,343	-0.54%
2022/10/24	18	26.99	9	26.78	26.70	9	5,366	0.17%
2022/10/21	6	26.88	3	26.78	26.60	3	5,405	0.06%
2022/10/20	5	26.85	35	26.90	27.65	-30	5,439	-0.55%
2022/10/19	4	27.46	4	27.71	27.20	0	5,450	0.00%
2022/10/18	2.1	27.51	3	27.72	27.45	-0.9	5,496	-0.02%
2022/10/17	9	26.89	21	27.01	27.15	-12	5,502	-0.22%
2022/10/14	3.2	27.46	8	27.50	27.65	-4.8	5,498	-0.09%
2022/10/13	28	26.74	2	27.13	26.50	26	5,516	0.47%
2022/10/12	6	27.51	10	27.64	27.85	-4	5,529	-0.07%
2022/10/11	1	27.80	53	27.82	27.85	-52	5,552	-0.94%
2022/10/07	3	28.38	2	28.50	28.50	1	5,567	0.02%
2022/10/06	0.1	28.10	3	28.15	28.25	-2.9	5,636	-0.05%
2022/10/05	8	28.28	39	28.34	28.10	-31	5,670	-0.55%
2022/10/04	2	27.30	163.1	27.47	27.95	-161.1	5,623	-2.86%	大賣/鉅額交易
2022/10/03	6	26.86	34	26.68	27.10	-28	5,647	-0.50%
2022/09/30	9	26.27	10	26.55	26.70	-1	5,819	-0.02%
2022/09/29	7	26.62	12	26.70	26.75	-5	5,829	-0.09%
2022/09/28	26.4	26.64	23	26.38	26.05	3.4	5,836	0.06%
2022/09/27	35.2	26.94	32	27.07	27.60	3.2	5,759	0.06%
2022/09/26	143.1	27.60	10.5	27.86	27.50	132.6	5,709	2.32%	大買/鉅額交易
2022/09/23	90.8	29.51	96.1	30.29	29.30	-5.3	5,662	-0.09%
2022/09/22	541.7	32.16	430.1	31.88	30.40	111.6	5,462	2.04%	大買/大賣/鉅額交易
2022/09/21	23.2	30.75	28.1	30.78	31.05	-4.9	4,633	-0.11%
2022/09/20	2	29.95	5	30.16	30.00	-3	4,514	-0.07%
2022/09/19	10	30.46	13	30.34	30.10	-3	4,559	-0.07%
2022/09/16	3	30.77	9	30.88	30.70	-6	4,572	-0.13%
2022/09/15	19.5	30.92	0	0.00	30.85	19.5	4,632	0.42%
2022/09/14	13	30.72	5	30.81	30.95	8	4,716	0.17%
2022/09/13	39	31.32	21.2	31.27	31.10	17.8	4,764	0.37%
2022/09/12	23	31.91	32.3	32.09	31.95	-9.3	4,767	-0.20%
2022/09/08	0	0.00	39.2	31.77	31.90	-39.2	4,791	-0.82%
2022/09/07	13	31.52	53	31.43	31.65	-40	4,920	-0.81%
2022/09/06	104.2	31.58	25	31.69	31.55	79.2	5,563	1.42%	大買/
2022/09/05	100.4	32.30	81.5	32.61	32.25	18.9	5,576	0.34%
2022/09/02	3	32.03	38	32.05	31.95	-35	5,255	-0.67%
2022/09/01	9	31.79	29	31.79	31.85	-20	5,214	-0.38%
2022/08/31	15	31.75	21	31.73	31.70	-6	5,184	-0.12%
2022/08/30	5	31.50	14	31.58	31.45	-9	5,187	-0.17%
2022/08/29	10	31.26	66	31.24	31.30	-56	5,267	-1.06%
2022/08/26	6	31.97	32.7	31.87	31.70	-26.7	5,373	-0.50%
2022/08/25	7	31.44	19.1	31.53	31.55	-12.1	5,370	-0.22%
2022/08/24	9.3	31.26	1.4	31.16	31.10	7.9	5,343	0.15%
2022/08/23	17	31.45	22	31.35	31.50	-5	5,328	-0.09%
2022/08/22	12	31.06	26.1	31.06	31.10	-14.1	5,227	-0.27%
2022/08/19	21.2	30.61	41.3	31.08	31.10	-20.1	5,150	-0.39%
2022/08/18	32.1	30.28	21	30.26	30.25	11.1	4,994	0.22%
2022/08/17	3	29.62	3	29.48	29.60	0	4,855	0.00%
2022/08/16	1	29.25	7	29.40	29.35	-6	4,857	-0.12%
2022/08/15	16	29.15	2	29.18	29.20	14	4,859	0.29%
2022/08/12	1.1	29.06	12	29.02	29.15	-10.9	4,912	-0.22%
2022/08/11	20	29.15	21	29.15	29.10	-1	4,919	-0.02%
2022/08/10	15	29.45	4	29.46	29.50	11	4,931	0.22%
2022/08/09	14.1	29.35	15.2	28.92	29.35	-1.1	4,915	-0.02%
2022/08/08	30	28.81	7	28.96	28.90	23	4,904	0.47%
2022/08/05	28	29.33	3	29.38	29.15	25	4,875	0.51%
2022/08/04	7.7	29.02	4.1	29.23	29.50	3.6	4,845	0.08%
2022/08/03	14	29.25	6	29.48	29.30	8	4,843	0.17%
2022/08/02	13	29.82	18.6	29.64	29.65	-5.6	4,845	-0.11%
2022/08/01	1	30.30	5.1	30.35	30.25	-4.1	4,897	-0.08%
2022/07/29	11	30.34	21	30.23	30.25	-10	4,926	-0.20%
2022/07/28	5	30.73	0	0.00	30.35	5	4,922	0.10%
2022/07/27	1.5	30.32	28.3	30.27	30.70	-26.8	4,935	-0.54%
2022/07/26	1	30.05	1.4	30.30	30.10	-0.4	4,931	-0.01%
2022/07/25	37.3	30.43	5	30.31	30.30	32.3	4,995	0.65%
2022/07/22	30	30.17	4	30.29	30.00	26	4,991	0.52%
2022/07/21	5	30.00	26	29.92	30.30	-21	5,032	-0.42%
2022/07/20	26	30.51	4	30.64	30.30	22	5,057	0.43%
2022/07/19	13	30.43	1	30.60	30.40	12	5,114	0.23%
2022/07/18	20	30.38	0	0.00	30.05	20	5,147	0.39%
2022/07/15	0	0.00	7.2	30.23	30.35	-7.2	5,455	-0.13%
2022/07/14	2	29.48	4.2	29.97	30.15	-2.2	5,444	-0.04%
2022/07/13	4	29.36	20.2	29.49	29.25	-16.2	5,385	-0.30%
2022/07/12	0	0.00	31	29.13	29.00	-31	5,397	-0.57%
2022/07/11	9	29.36	15	29.34	29.35	-6	5,413	-0.11%
2022/07/08	47	29.40	48	29.03	29.30	-1	5,411	-0.02%
2022/07/07	0	0.00	4	27.33	27.85	-4	5,260	-0.08%
2022/07/06	7	26.72	3	26.75	26.30	4	5,281	0.08%
2022/07/05	3	26.83	4	26.75	26.85	-1	5,355	-0.02%
2022/07/04	1	26.20	14	26.07	26.10	-13	5,427	-0.24%
2022/07/01	64.1	28.26	9	28.05	27.10	55	5,576	0.99%
2022/06/30	30	29.21	12	29.23	29.00	18	5,657	0.32%
2022/06/29	10	29.89	1	30.30	30.00	9	5,752	0.16%
2022/06/28	3	30.52	2	30.90	30.55	1	5,889	0.02%
2022/06/27	6	30.79	0	0.00	30.95	6	5,961	0.10%
2022/06/24	13	30.54	1	30.60	30.60	12	6,030	0.20%
2022/06/23	22	30.87	11.1	31.02	30.65	11	6,109	0.18%
2022/06/22	9.1	30.74	8.1	31.04	30.80	1	6,324	0.02%
2022/06/21	17.2	29.59	21	30.75	30.65	-3.8	6,295	-0.06%
2022/06/20	28	29.54	21	29.91	29.25	7	6,334	0.11%
2022/06/17	46	30.38	7	30.35	30.25	39	6,421	0.61%
2022/06/16	51.6	31.30	53	31.42	30.55	-1.5	6,429	-0.02%
2022/06/15	256.3	32.47	216.8	32.14	31.10	39.5	6,541	0.60%	大買/大賣/
2022/06/14	17	30.97	61.4	30.65	31.50	-44.4	5,909	-0.75%
2022/06/13	2	30.70	5	30.99	31.00	-3	5,796	-0.05%
2022/06/10	29.4	31.16	17	31.34	31.35	12.4	5,799	0.21%
2022/06/09	7	31.26	26	31.23	31.30	-19	5,766	-0.33%
2022/06/08	17	31.07	7	31.26	31.10	10	5,761	0.17%
2022/06/07	22	31.23	7	31.39	31.20	15	5,757	0.26%
2022/06/06	43.1	30.87	54	30.81	31.05	-10.9	5,689	-0.19%
2022/06/02	33	30.14	46	30.24	30.20	-13	5,660	-0.23%
2022/06/01	48.1	29.76	5	29.55	29.85	43.1	5,665	0.76%
2022/05/31	41	29.28	42	29.20	29.15	-1	5,750	-0.02%
2022/05/30	0	28.80	2	28.85	28.90	-2	5,781	-0.03%
2022/05/27	4	28.48	2	28.55	28.45	2	5,857	0.03%
2022/05/26	10	28.55	1	28.65	28.30	9	5,932	0.15%
2022/05/25	14	28.80	5.2	28.80	28.75	8.9	6,010	0.15%
2022/05/24	181	29.35	178	29.27	28.95	3	6,142	0.05%	大買/大賣/
2022/05/23	5	29.35	11	29.50	29.20	-6	6,233	-0.10%
2022/05/20	68.1	29.71	107	29.70	29.45	-38.9	6,452	-0.60%	大賣/
2022/05/19	7	28.79	6.2	28.85	29.15	0.8	6,613	0.01%
2022/05/18	44	29.17	7	29.11	29.00	37	7,061	0.52%
2022/05/17	2	29.30	10	29.45	29.35	-8	7,331	-0.11%
2022/05/16	54.2	29.38	41	29.50	29.30	13.2	7,409	0.18%
2022/05/13	13	29.15	35.1	29.21	29.35	-22.1	7,442	-0.30%
2022/05/12	11.3	28.16	5	28.93	28.15	6.3	7,495	0.08%
2022/05/11	1	29.15	3	29.06	28.90	-2	7,550	-0.03%
2022/05/10	0	0.00	14	28.28	28.85	-14	7,890	-0.18%
2022/05/09	53	28.90	30.2	28.83	28.20	22.8	8,037	0.28%
2022/05/06	26	29.50	21	29.37	29.45	5	8,404	0.06%
2022/05/05	44	29.99	28	30.15	29.80	16	8,969	0.18%
2022/05/04	28	29.82	106.2	29.90	29.75	-78.2	9,179	-0.85%	大賣/
2022/05/03	40	29.94	3	29.85	29.80	37	9,301	0.40%
2022/04/29	24	30.99	33.5	31.06	30.55	-9.5	9,289	-0.10%
2022/04/28	113.2	30.73	35.2	30.61	30.65	78	9,246	0.84%	大買/
2022/04/27	24	29.73	14.1	30.18	30.20	10	9,288	0.11%
2022/04/26	24	30.14	177.3	30.06	30.10	-153.3	9,351	-1.64%	大賣/鉅額交易
2022/04/25	169	30.71	256	30.23	30.05	-87	9,469	-0.92%	大買/大賣/
2022/04/22	92	31.41	33	31.46	31.55	59	9,499	0.62%
2022/04/21	315	32.19	103.5	31.75	31.85	211.5	9,446	2.24%	大買/大賣/鉅額交易
2022/04/20	18.2	30.78	2	30.53	30.80	16.2	9,101	0.18%
2022/04/19	6.5	30.38	1.1	30.45	30.30	5.4	9,116	0.06%
2022/04/18	13.1	29.91	9	30.06	30.00	4.1	9,149	0.04%
2022/04/15	10	30.08	2	30.20	30.00	8	9,124	0.09%
2022/04/14	10	30.67	3.3	30.54	30.35	6.7	9,132	0.07%
2022/04/13	17	30.87	0	30.85	30.85	17	9,138	0.19%
2022/04/12	26.1	31.10	10	30.91	30.95	16.1	9,159	0.18%
2022/04/11	32.1	31.70	20	31.58	31.60	12.1	9,186	0.13%
2022/04/08	8.2	32.78	13	32.83	32.70	-4.8	9,265	-0.05%
2022/04/07	35.3	33.16	68	32.89	32.40	-32.7	9,523	-0.34%
2022/04/06	30	33.47	45.4	33.53	33.75	-15.3	9,491	-0.16%
2022/04/01	60	33.31	61	33.25	33.30	-1	9,924	-0.01%
2022/03/31	26	33.02	35.2	32.97	33.00	-9.2	10,327	-0.09%
2022/03/30	4	32.75	11	32.70	32.60	-7	10,185	-0.07%
2022/03/29	31	32.67	24	32.60	32.60	7	10,126	0.07%
2022/03/28	14.1	32.32	27	32.22	32.45	-12.9	10,036	-0.13%
2022/03/25	53	32.54	101.5	32.62	32.20	-48.5	9,981	-0.49%	大賣/
2022/03/24	18	31.93	38	31.94	31.85	-20	9,841	-0.20%
2022/03/23	20.3	32.01	29	31.90	31.90	-8.8	9,949	-0.09%
2022/03/22	24.2	31.48	32	31.61	32.00	-7.8	10,247	-0.08%
2022/03/21	68	31.03	63	31.13	31.20	5	10,407	0.05%
2022/03/18	82.1	30.99	56	30.89	30.85	26.1	10,359	0.25%
2022/03/17	8	29.33	6	29.70	29.80	2	10,138	0.02%
2022/03/16	4	28.81	2.2	28.80	28.95	1.8	10,389	0.02%
2022/03/15	6.1	29.01	0	0.00	29.05	6.1	10,541	0.06%
2022/03/14	6	29.48	1	29.45	29.55	5	10,550	0.05%
2022/03/11	7	29.46	11	29.36	29.45	-4	10,706	-0.04%
2022/03/10	11	29.95	3	29.78	29.90	8	10,718	0.07%
2022/03/09	8	29.24	8	29.18	29.50	0	10,676	0.00%
2022/03/08	27.1	29.16	10	29.06	29.05	17.1	10,664	0.16%
2022/03/07	15.1	30.23	22	30.00	30.00	-7	10,564	-0.07%
2022/03/04	10	31.75	8	31.96	31.50	2	10,458	0.02%
2022/03/03	3	32.05	85.2	32.15	32.05	-82.2	10,361	-0.79%
2022/03/02	10	31.64	4.4	31.73	31.80	5.7	10,324	0.05%
2022/03/01	13.1	32.12	12.2	32.14	32.25	0.9	10,259	0.01%
2022/02/25	6.2	31.82	11.6	31.82	31.95	-5.4	10,188	-0.05%
2022/02/24	8.2	31.87	16.2	31.86	31.55	-8	10,140	-0.08%
2022/02/23	13.1	32.23	15	32.16	32.20	-1.9	10,039	-0.02%
2022/02/22	69.1	31.98	16.4	31.96	31.85	52.7	10,012	0.53%
2022/02/21	85.7	32.61	64.1	32.70	33.00	21.5	9,946	0.22%
2022/02/18	89.3	32.73	135.3	32.78	33.10	-46	10,211	-0.45%	大賣/
2022/02/17	63.2	32.18	52	32.14	31.95	11.2	10,036	0.11%
2022/02/16	19.5	31.56	9.2	31.40	31.30	10.3	9,751	0.11%
2022/02/15	10.2	30.95	3.2	30.97	30.95	7	9,720	0.07%
2022/02/14	2.1	31.07	8	30.88	30.95	-5.9	9,705	-0.06%
2022/02/11	20	31.18	38	31.17	31.15	-18	9,663	-0.19%
2022/02/10	79	31.34	35	31.40	31.15	44	9,600	0.46%
2022/02/09	42.3	32.58	37	32.60	32.65	5.3	9,261	0.06%
2022/02/08	78	32.68	80.3	32.72	32.60	-2.3	9,108	-0.02%
2022/02/07	141	32.52	120.2	32.60	32.60	20.8	8,730	0.24%	大買/大賣/
2022/01/26	30	31.14	42.1	31.03	31.00	-12.1	8,149	-0.15%
2022/01/25	37	30.76	57	30.44	30.10	-20	7,974	-0.25%
2022/01/24	17	29.90	30.1	30.08	30.45	-13.1	7,858	-0.17%
2022/01/21	29.1	30.50	12.2	30.54	30.45	16.9	7,872	0.22%
2022/01/20	12	30.65	12.2	30.65	30.80	-0.2	7,963	0.00%
2022/01/19	24.1	30.37	21.5	30.31	30.55	2.6	8,241	0.03%
2022/01/18	51	30.30	47.2	30.14	29.95	3.8	8,136	0.05%
2022/01/17	71	29.82	88	29.96	30.20	-17	7,981	-0.21%
2022/01/14	2.1	28.90	1	28.85	28.80	1.1	7,850	0.01%
2022/01/13	2.2	29.48	2	29.45	29.50	0.2	7,834	0.00%
2022/01/12	10.2	29.79	45	29.38	29.40	-34.8	7,811	-0.45%
2022/01/11	14	30.19	12.2	30.10	29.95	1.9	7,749	0.02%
2022/01/10	3	30.63	10	30.53	30.75	-7	7,689	-0.09%
2022/01/07	7	30.59	6	30.72	30.55	1	7,667	0.01%
2022/01/06	15	31.02	51.2	30.82	31.40	-36.2	7,594	-0.48%
2022/01/05	5.1	31.69	5	31.62	31.40	0.1	7,529	0.00%
2022/01/04	14.2	31.80	15.2	31.75	31.65	-1	7,477	-0.01%
2022/01/03	81.2	32.49	86.1	32.63	32.10	-5	7,389	-0.07%
2021/12/30	92.3	32.49	101.4	32.41	32.30	-9.1	7,195	-0.13%	大賣/
2021/12/29	13.4	31.42	33.3	31.46	31.85	-19.9	6,836	-0.29%
2021/12/28	189.2	32.20	98.3	31.86	31.20	90.9	6,683	1.36%	大買/
2021/12/27	72	31.13	95.2	31.11	31.50	-23.2	6,090	-0.38%
2021/12/24	10	29.84	7.2	29.85	29.90	2.9	5,566	0.05%
2021/12/23	26.2	29.85	17	29.83	29.75	9.2	5,555	0.17%
2021/12/22	12.2	29.64	6	29.76	29.65	6.2	5,532	0.11%
2021/12/21	15.2	29.68	6	29.76	29.75	9.2	5,510	0.17%
2021/12/20	34	30.25	55.3	30.37	30.10	-21.3	5,459	-0.39%
2021/12/17	122.2	30.08	113	30.08	29.95	9.2	5,372	0.17%	大買/大賣/
2021/12/16	172.1	30.43	101.1	30.52	30.60	71	5,231	1.36%	大買/大賣/
2021/12/15	34	29.67	57.7	29.52	30.30	-23.7	4,845	-0.49%
2021/12/14	4	28.70	35	28.84	28.50	-31	4,519	-0.69%
2021/12/13	14	28.86	9	28.82	28.70	5	4,463	0.11%
2021/12/10	113.1	29.57	62	29.35	29.20	51.1	4,412	1.16%	大買/
2021/12/09	19	29.21	28	29.17	29.50	-9	4,100	-0.22%
2021/12/08	11	28.50	7	28.51	28.50	4	3,915	0.10%
2021/12/07	31	28.88	42.2	28.81	28.70	-11.2	3,874	-0.29%
2021/12/06	3	28.00	4	28.00	28.20	-1	3,713	-0.03%
2021/12/03	0	0.00	2	27.73	27.70	-2	3,702	-0.05%
2021/12/02	3	27.42	1	27.60	27.25	2	3,734	0.05%
2021/12/01	1.2	27.48	6	27.53	27.60	-4.9	3,723	-0.13%
2021/11/30	3	27.38	4	27.55	27.25	-1	3,715	-0.03%
2021/11/29	13	26.69	12	27.02	27.05	1	3,714	0.03%
2021/11/26	7	27.54	5	27.53	27.10	2	3,692	0.05%
2021/11/25	3	27.80	3	28.10	27.75	0	3,671	0.00%
2021/11/24	5	27.56	4	27.80	27.85	1	3,661	0.03%
2021/11/23	18	27.92	3	27.82	27.65	15	3,677	0.41%
2021/11/22	16	28.35	13	28.33	28.25	3	3,665	0.08%
2021/11/19	14.2	28.39	43	28.36	28.20	-28.9	3,632	-0.79%
2021/11/18	23.1	29.09	8.2	29.22	28.85	14.9	3,548	0.42%
2021/11/17	81.2	29.74	69.2	29.79	30.00	11.9	3,389	0.35%
2021/11/16	20	28.95	50	29.14	29.00	-30	2,923	-1.03%
2021/11/15	3	27.92	2	27.93	28.05	1	2,646	0.04%
2021/11/12	7	28.09	5	28.38	28.05	2	2,645	0.07%
2021/11/11	7.1	28.14	1.1	28.21	27.95	6	2,625	0.23%
2021/11/10	2	27.90	5	27.98	27.90	-3	2,619	-0.11%
2021/11/09	0.3	27.69	8	27.70	27.75	-7.7	2,609	-0.30%
2021/11/08	2	27.85	1	28.05	27.80	1	2,615	0.04%
2021/11/05	6.1	27.87	3	28.00	27.90	3.1	2,633	0.12%
2021/11/04	25	27.96	11	27.96	27.85	14	2,645	0.53%
2021/11/03	4	27.44	2	27.50	27.50	2	2,682	0.07%
2021/11/02	6	27.70	20	27.58	27.25	-14	2,696	-0.52%
2021/11/01	18	27.88	9	27.92	27.90	9	2,702	0.33%
2021/10/29	19.3	27.55	29	27.62	27.40	-9.7	2,719	-0.36%
2021/10/28	28	28.00	16	28.00	28.10	12	2,735	0.44%
2021/10/27	61	27.58	54.3	27.83	28.65	6.7	2,639	0.25%
2021/10/26	10	26.15	2	26.18	26.15	8	2,335	0.34%
2021/10/25	11	25.95	5	25.90	26.05	6	2,350	0.26%
2021/10/22	0	25.40	0	0.00	25.60	0	2,410	0.00%
2021/10/21	0	0.00	1	25.25	25.95	-1	2,475	-0.04%
2021/10/20	3.1	25.31	1	25.35	25.35	2.1	2,533	0.08%
2021/10/19	1	25.65	0	0.00	25.45	1	2,858	0.03%
2021/10/18	3	25.40	0	0.00	25.40	3	2,930	0.10%
2021/10/14	3	25.67	0	0.00	25.60	3	3,030	0.10%
2021/10/13	0	26.15	0	0.00	25.80	0	3,067	0.00%
2021/10/12	2	25.85	6	25.73	25.70	-4	3,137	-0.13%
2021/10/08	0.1	26.20	0	0.00	26.25	0.1	3,188	0.00%
2021/10/07	5	26.15	0	0.00	26.15	5	3,304	0.15%
2021/10/05	1	25.80	2	25.70	25.75	-1	3,701	-0.03%
2021/10/04	0	0.00	5	25.63	25.35	-5	3,833	-0.13%
2021/10/01	3.2	26.33	0	0.00	26.00	3.2	3,847	0.08%
2021/09/30	15	26.68	9	26.67	26.85	6	3,853	0.16%
2021/09/29	0	0.00	16	25.92	26.35	-16	3,874	-0.41%
2021/09/28	5	26.36	5	26.25	26.10	0	3,897	0.00%
2021/09/27	24	26.28	7	26.30	26.20	17	3,969	0.43%
2021/09/24	2	26.20	5	26.30	26.20	-3	4,278	-0.07%
2021/09/23	9.2	25.89	7	26.31	26.35	2.2	4,324	0.05%
2021/09/22	6	25.58	5	25.80	25.50	1	4,368	0.02%
2021/09/17	0.3	25.60	0	0.00	25.50	0.3	4,626	0.01%
2021/09/16	4	25.40	2	25.45	25.30	2	4,715	0.04%
2021/09/15	0	0.00	1	25.55	25.35	-1	4,742	-0.02%
2021/09/14	0	25.70	4	25.65	25.65	-4	4,769	-0.08%
2021/09/10	5	25.39	1	25.40	25.35	4	4,813	0.08%
2021/09/09	1	25.30	0	0.00	25.25	1	4,840	0.02%
2021/09/08	1.7	24.82	1	25.10	24.65	0.7	4,840	0.01%
2021/09/07	4.4	25.69	0	0.00	25.25	4.4	4,839	0.09%
2021/09/06	3.2	26.20	1	26.05	25.85	2.2	4,817	0.04%
2021/09/03	1	26.20	2	26.35	26.35	-1	4,824	-0.02%
2021/09/02	3	26.67	11	26.24	26.10	-8	4,894	-0.16%
2021/09/01	3.1	26.65	0	27.80	26.65	3.1	4,887	0.06%
2021/08/31	1.2	26.41	3	26.65	26.45	-1.8	4,878	-0.04%
2021/08/30	2.4	26.49	0	0.00	26.55	2.4	4,883	0.05%
2021/08/27	3.2	26.15	17	26.14	26.30	-13.8	4,888	-0.28%
2021/08/25	6	26.28	2	26.20	26.30	4	4,845	0.08%
2021/08/24	3.1	25.98	1	25.95	25.90	2.1	4,841	0.04%
2021/08/23	7.1	26.16	6.4	26.24	26.30	0.8	4,839	0.02%
2021/08/20	7.2	25.79	0	0.00	25.75	7.2	4,853	0.15%
2021/08/19	1	26.00	0	0.00	26.10	1	4,840	0.02%
2021/08/18	6	26.08	1	25.90	26.70	5	4,837	0.10%
2021/08/17	5.6	26.11	1	25.95	25.85	4.6	4,862	0.09%
2021/08/16	5.2	26.20	39.2	26.16	26.15	-33.9	4,841	-0.70%
2021/08/13	3.3	27.04	12	26.96	26.80	-8.7	4,820	-0.18%
2021/08/12	1	27.60	2	27.45	27.65	-1	4,811	-0.02%
2021/08/11	6.3	27.56	21	27.65	27.75	-14.7	4,834	-0.30%
2021/08/10	3.5	27.76	12	27.74	27.65	-8.5	4,856	-0.18%
2021/08/09	21.2	28.74	80	28.65	28.40	-58.8	4,896	-1.20%
2021/08/06	14	29.95	4	29.99	30.15	10	4,847	0.21%
2021/08/05	16	30.05	47	30.19	29.85	-31	4,892	-0.63%
2021/08/04	18	30.96	0	0.00	30.55	18	4,982	0.36%
2021/08/03	21	32.79	18.2	32.86	32.85	2.8	4,997	0.06%
2021/08/02	0.1	32.95	12.4	32.96	32.75	-12.3	4,961	-0.25%
2021/07/30	27	33.01	33.5	33.08	32.80	-6.5	4,976	-0.13%
2021/07/29	6	33.57	1	34.15	33.65	5	4,945	0.10%
2021/07/28	24	33.62	18	33.74	33.60	6	4,943	0.12%
2021/07/27	10	34.49	5.1	34.39	34.15	4.9	4,973	0.10%
2021/07/26	15	34.25	25.1	34.35	34.45	-10.1	5,017	-0.20%
2021/07/23	79.6	34.66	76.5	34.62	34.60	3.1	5,000	0.06%
2021/07/22	2	33.58	49	33.50	33.70	-47	4,766	-0.99%
2021/07/21	28.5	32.57	34	32.40	32.30	-5.5	4,734	-0.12%
2021/07/20	11	33.26	17	33.33	33.10	-6	4,720	-0.13%
2021/07/19	7	33.99	2.2	34.10	33.80	4.8	4,716	0.10%
2021/07/16	7	34.07	18	34.26	34.30	-11	4,840	-0.23%
2021/07/15	19	33.97	5	34.26	33.95	14	4,860	0.29%
2021/07/14	14	34.34	18.4	34.33	34.30	-4.4	4,878	-0.09%
2021/07/13	22	33.81	17	33.89	33.40	5	4,912	0.10%
2021/07/12	45	34.55	24.4	34.56	34.35	20.6	5,099	0.40%
2021/07/09	17	33.36	270.2	33.82	33.75	-253.2	5,007	-5.06%	大賣/鉅額交易
2021/07/08	13	33.10	10.2	33.27	33.10	2.8	5,134	0.05%
2021/07/07	256	32.87	15	32.91	32.95	241	5,359	4.50%	大買/鉅額交易
2021/07/06	8	32.90	24	32.87	33.00	-16	5,880	-0.27%
2021/07/05	5	32.87	5	32.88	33.00	0	6,207	0.00%
2021/07/02	26.2	32.78	3.1	32.73	32.80	23.1	6,566	0.35%
2021/07/01	202.1	33.75	179.4	33.62	33.25	22.7	6,693	0.34%	大買/大賣/
2021/06/30	14	32.51	59.2	33.02	33.00	-45.2	6,463	-0.70%
2021/06/29	15.1	32.56	6.7	32.40	32.50	8.4	6,427	0.13%
2021/06/28	126	32.42	110.6	32.59	33.20	15.5	6,428	0.24%	大買/大賣/
2021/06/25	2	31.85	28.3	31.91	31.85	-26.3	6,265	-0.42%
2021/06/24	3	31.23	0	0.00	31.25	3	6,285	0.05%
2021/06/23	0.2	30.80	1.1	30.67	30.90	-1	6,476	-0.01%
2021/06/22	4	30.46	1	30.55	30.25	3	6,495	0.05%
2021/06/21	5	30.16	5	30.15	30.15	0	6,542	0.00%
2021/06/18	3	30.85	9	30.80	30.65	-6	6,620	-0.09%
2021/06/17	4.2	30.88	13	30.63	30.80	-8.9	6,827	-0.13%
2021/06/16	2	30.63	14	30.73	30.60	-12	7,005	-0.17%
2021/06/15	5.2	30.82	3	30.93	30.85	2.2	7,156	0.03%
2021/06/11	17.1	30.58	5	30.65	30.60	12.1	7,215	0.17%
2021/06/10	11.1	30.81	5	30.77	30.85	6.1	7,261	0.08%
2021/06/09	4.1	30.24	0	0.00	30.00	4.1	7,241	0.06%
2021/06/08	1	30.00	0	0.00	29.95	1	7,311	0.01%
2021/06/04	6	30.02	1	29.90	29.95	5	7,688	0.07%
2021/06/03	2	30.23	0	0.00	30.20	2	7,766	0.03%
2021/06/02	4	30.16	2	30.30	30.25	2	7,978	0.03%
2021/06/01	0	0.00	1	30.25	30.25	-1	8,044	-0.01%
2021/05/31	6	30.02	5	29.96	30.05	1	8,111	0.01%
2021/05/28	3.5	29.73	4	29.61	29.80	-0.5	8,167	-0.01%
2021/05/27	2	29.10	5	29.26	29.35	-3	8,371	-0.04%
2021/05/26	2	29.18	5	29.24	29.30	-3	8,487	-0.04%
2021/05/25	11.1	29.22	6	29.33	29.00	5.1	8,526	0.06%
2021/05/24	2	28.78	4	28.99	29.00	-2	8,556	-0.02%
2021/05/20	4.3	28.53	4	28.49	28.40	0.3	8,887	0.00%
2021/05/19	3	28.58	2	28.70	28.75	1	8,966	0.01%
2021/05/18	5	28.10	8	28.19	28.60	-3	8,974	-0.03%
2021/05/17	6.2	26.72	18	26.54	26.00	-11.8	8,963	-0.13%
2021/05/14	5	28.22	7	28.89	27.90	-2	8,903	-0.02%
2021/05/13	15	27.67	11.1	28.39	27.60	3.9	8,870	0.04%
2021/05/12	59	28.51	90.4	28.28	28.15	-31.4	8,810	-0.36%
2021/05/11	15	31.26	10	30.88	30.70	5	8,661	0.06%
2021/05/10	20	32.15	2	32.15	32.20	18	8,595	0.21%
2021/05/07	0	0.00	46	32.57	32.80	-46	8,598	-0.53%
2021/05/06	14	31.55	15	31.72	31.55	-1	8,552	-0.01%
2021/05/05	4	31.70	7	31.82	31.50	-3	8,546	-0.04%
2021/05/04	18.1	32.28	8.3	32.08	31.95	9.8	8,551	0.11%
2021/05/03	34.1	33.54	41.3	33.44	33.10	-7.2	8,504	-0.08%
2021/04/29	7	34.55	9	34.56	34.55	-2	8,434	-0.02%
2021/04/28	16.4	35.22	11.1	35.32	34.90	5.3	8,421	0.06%
2021/04/27	23	34.63	5	34.76	34.70	18	8,426	0.21%
2021/04/26	34.2	34.96	6	34.83	35.00	28.2	8,465	0.33%
2021/04/23	2.1	34.27	10	34.55	34.70	-7.9	8,461	-0.09%
2021/04/22	53.2	34.97	25.4	34.83	34.35	27.8	8,508	0.33%
2021/04/21	58.7	35.20	11.1	35.22	35.15	47.7	8,401	0.57%
2021/04/20	111	35.51	84	35.80	35.50	27	8,360	0.32%	大買/
2021/04/19	192	35.93	8	35.98	35.80	184	8,381	2.20%	大買/鉅額交易
2021/04/16	58.1	35.94	108	36.07	36.40	-49.9	8,271	-0.60%	大賣/
2021/04/15	72.1	35.58	6	35.63	35.50	66.1	8,043	0.82%
2021/04/14	28	34.38	453.1	34.54	34.95	-425.1	7,935	-5.36%	大賣/鉅額交易
2021/04/13	54.2	35.79	31.3	35.64	35.35	22.9	8,112	0.28%
2021/04/12	132.5	36.45	101	36.62	36.30	31.5	8,481	0.37%	大買/大賣/
2021/04/09	38.1	35.21	76.4	35.23	35.75	-38.3	8,026	-0.48%
2021/04/08	123.2	34.88	107	34.81	34.75	16.2	7,714	0.21%	大買/大賣/
2021/04/07	16.2	33.40	28.1	33.32	33.50	-11.9	7,415	-0.16%
2021/04/06	11.1	32.62	9	32.61	32.70	2.1	7,471	0.03%
2021/04/01	4	32.28	18	32.18	32.50	-14	7,490	-0.19%
2021/03/31	6	32.14	5	31.91	32.15	1	7,466	0.01%
2021/03/30	11	32.16	13	32.16	32.15	-2	7,427	-0.03%
2021/03/29	18	32.47	15	32.45	32.55	3	7,353	0.04%
2021/03/26	40	32.63	26	32.50	32.55	14	7,299	0.19%
2021/03/25	17	32.81	4	32.85	32.65	13	7,110	0.18%
2021/03/24	34.1	32.81	2	32.95	32.90	32.1	7,130	0.45%
2021/03/23	87	32.67	23	32.46	32.50	64	7,143	0.90%
2021/03/22	27.1	32.98	30.3	32.88	33.10	-3.2	7,072	-0.05%
2021/03/19	17.4	32.64	27	32.63	33.10	-9.6	6,919	-0.14%
2021/03/18	6	32.25	17.4	32.22	32.30	-11.4	6,776	-0.17%
2021/03/17	13.2	31.77	9	31.83	31.75	4.2	6,814	0.06%
2021/03/16	8	31.50	8.1	31.75	31.45	-0.1	6,874	0.00%
2021/03/15	64	31.62	22	31.57	31.55	42	6,885	0.61%
2021/03/12	110	31.85	15	31.88	31.85	95	6,983	1.36%	大買/
2021/03/11	37	32.01	36.3	32.04	32.00	0.7	7,013	0.01%
2021/03/10	6	31.54	21.2	31.62	31.50	-15.2	6,863	-0.22%
2021/03/09	117	30.57	9	30.84	31.15	108	6,879	1.57%	大買/鉅額交易
2021/03/08	69	31.44	16	31.44	30.95	53	6,870	0.77%
2021/03/05	5	31.02	12	31.10	31.20	-7	6,740	-0.10%
2021/03/04	4	30.94	18	30.96	31.05	-14	6,719	-0.21%
2021/03/03	14	30.73	14	30.85	30.90	0	6,724	0.00%
2021/03/02	126	31.35	16	31.54	30.80	110	6,706	1.64%	大買/鉅額交易
2021/02/26	24.4	30.87	32	30.89	31.00	-7.6	6,577	-0.12%
2021/02/25	4	30.84	9	30.76	30.60	-5	6,565	-0.08%
2021/02/24	12	30.62	30.8	30.68	30.55	-18.8	6,625	-0.28%
2021/02/23	36	31.10	35	31.03	31.00	1	6,618	0.02%
2021/02/22	29.3	30.67	20	30.62	30.75	9.3	6,583	0.14%
2021/02/19	13.1	29.76	6	29.85	30.05	7.1	6,855	0.10%
2021/02/18	11	29.28	10	29.15	29.40	1	6,968	0.01%
2021/02/17	6	28.73	7	28.54	28.85	-1	7,301	-0.01%
2021/02/05	9	28.24	4	28.05	28.05	5	7,608	0.07%
2021/02/04	1	28.15	0	0.00	28.30	1	7,741	0.01%
2021/02/03	3	28.20	10	28.01	28.00	-7	7,906	-0.09%
2021/02/02	9	27.84	1	27.95	27.80	8	8,023	0.10%
2021/02/01	2	27.40	6	27.85	27.75	-4	8,195	-0.05%
2021/01/29	11	27.96	1	28.05	28.15	10	8,357	0.12%
2021/01/28	4	27.54	16	27.97	27.75	-12	8,507	-0.14%
2021/01/27	0	0.00	41	28.01	28.00	-41	8,800	-0.47%
2021/01/26	12	27.84	10	27.85	27.75	2	9,746	0.02%
2021/01/25	8	27.71	13	27.93	28.10	-5	10,818	-0.05%
2021/01/22	1	27.90	4	27.96	28.05	-3	10,897	-0.03%
2021/01/21	12	27.98	24	28.26	27.90	-12	10,893	-0.11%
2021/01/20	43.1	28.68	17	28.47	28.30	26.1	10,967	0.24%
2021/01/19	6	29.42	14.4	29.59	29.30	-8.4	10,903	-0.08%
2021/01/18	15	28.86	12	28.80	28.95	3	10,850	0.03%
2021/01/15	17	29.61	3	29.30	29.05	14	10,821	0.13%
2021/01/14	18	29.93	4	29.85	30.00	14	10,774	0.13%
2021/01/13	2	29.65	9	29.60	29.60	-7	10,786	-0.06%
2021/01/12	22	29.75	12	29.75	29.50	10	10,775	0.09%
2021/01/11	8	30.18	7	30.21	30.15	1	10,733	0.01%
2021/01/08	13	30.14	93	30.14	30.15	-80	10,704	-0.75%
2021/01/07	13	30.47	23	30.47	30.25	-10	10,648	-0.09%
2021/01/06	124.1	31.50	35	31.29	30.55	89.1	10,586	0.84%	大買/
2021/01/05	67.6	32.16	88	32.26	32.50	-20.4	10,188	-0.20%
2021/01/04	6	30.93	13	30.95	30.70	-7	9,599	-0.07%
2020/12/31	3	30.48	6	30.48	30.45	-3	9,604	-0.03%
2020/12/30	32	30.79	30	30.64	30.55	2	9,554	0.02%
2020/12/29	58.8	30.66	19	30.83	30.85	39.8	9,462	0.42%
2020/12/28	21	30.08	8.1	30.17	30.30	12.9	9,198	0.14%
2020/12/25	0	0.00	1.1	29.60	29.65	-1.1	9,099	-0.01%
2020/12/24	3	29.55	8	29.60	29.35	-5	9,071	-0.06%
2020/12/23	23	29.07	2	29.15	29.35	21	9,027	0.23%
2020/12/22	5	29.50	2	29.68	28.85	3	9,032	0.03%
2020/12/21	9	29.47	8	29.56	29.45	1	9,079	0.01%
2020/12/18	12	29.48	7	29.52	29.65	5	9,089	0.06%
2020/12/17	3	28.88	26.2	29.08	29.40	-23.2	9,124	-0.25%
2020/12/16	3	29.00	12	29.04	28.95	-9	9,109	-0.10%
2020/12/15	28.3	29.16	3	29.38	28.70	25.3	9,413	0.27%
2020/12/14	9.4	29.54	3	29.50	29.40	6.4	9,393	0.07%
2020/12/11	68.1	29.34	19.1	29.30	29.25	49	9,501	0.52%
2020/12/10	6	30.41	21	30.28	30.10	-15	9,310	-0.16%
2020/12/09	10	30.45	32	30.54	30.55	-22	9,190	-0.24%
2020/12/08	18	30.74	21	30.77	30.50	-3	9,173	-0.03%
2020/12/07	24	30.65	17	30.79	30.60	7	9,050	0.08%
2020/12/04	25	30.52	23.1	30.54	30.50	1.9	9,006	0.02%
2020/12/03	40.3	30.51	72	30.54	30.35	-31.7	8,973	-0.35%
2020/12/02	21	30.15	20	30.15	30.10	1	8,881	0.01%
2020/12/01	12.5	30.12	30	30.28	30.40	-17.5	8,891	-0.20%
2020/11/30	13	30.34	9	30.32	30.20	4	8,914	0.04%
2020/11/27	12	30.25	26	30.09	30.15	-14	8,957	-0.16%
2020/11/26	9	29.96	3.2	30.01	29.95	5.8	8,987	0.06%
2020/11/25	29.4	29.74	6.1	29.83	29.90	23.3	9,000	0.26%
2020/11/24	22	30.07	15	30.16	29.80	7	8,959	0.08%
2020/11/23	34	30.08	29	30.19	30.20	5	8,953	0.06%
2020/11/20	16.2	30.11	10	30.18	30.10	6.2	8,909	0.07%
2020/11/19	39	30.15	67	30.40	29.95	-28	8,962	-0.31%
2020/11/18	132	30.90	49	30.75	30.50	83	9,001	0.92%	大買/
2020/11/17	33	30.58	23	30.55	30.65	10	9,020	0.11%
2020/11/16	112.3	30.51	347	30.55	30.85	-234.7	9,131	-2.57%	大買/大賣/鉅額交易
2020/11/13	44.1	29.77	22	29.91	30.25	22.1	8,925	0.25%
2020/11/12	20	29.20	21	29.50	28.95	-1	8,660	-0.01%
2020/11/11	144	29.20	129.3	29.35	29.65	14.7	8,567	0.17%	大買/大賣/
2020/11/10	26	29.15	9	29.27	29.05	17	8,443	0.20%
2020/11/09	18.3	29.52	11	29.35	29.30	7.3	8,492	0.09%
2020/11/06	58	29.05	66.3	29.05	29.00	-8.3	8,475	-0.10%
2020/11/05	73	28.58	11	28.63	28.50	62	8,567	0.72%
2020/11/04	105	28.65	100	28.68	28.85	5	8,474	0.06%	大買/
2020/11/03	303	30.31	200	29.77	29.20	103	8,350	1.23%	大買/大賣/鉅額交易
2020/11/02	218	30.24	89	30.44	30.50	129	7,719	1.67%	大買/鉅額交易
2020/10/30	1	27.75	3	28.20	27.75	-2	6,659	-0.03%
2020/10/29	16	27.14	10	27.34	27.60	6	6,636	0.09%
2020/10/28	11	27.89	9	27.91	27.55	2	6,670	0.03%
2020/10/27	3	27.40	4	27.66	27.80	-1	6,553	-0.02%
2020/10/26	1	27.50	25	28.10	27.50	-24	6,536	-0.37%
2020/10/23	3	27.80	26	27.70	27.60	-23	6,535	-0.35%
2020/10/22	12	27.68	4	28.05	27.55	8	6,573	0.12%
2020/10/21	5	27.93	13	27.86	27.85	-8	6,609	-0.12%
2020/10/20	15	27.44	33	27.55	27.50	-18	6,581	-0.27%
2020/10/19	3	27.35	1	27.45	27.30	2	6,562	0.03%
2020/10/16	0	0.00	6	26.95	26.75	-6	6,554	-0.09%
2020/10/15	1	26.95	2	27.18	27.10	-1	6,582	-0.02%
2020/10/14	2	27.18	4.3	27.33	27.10	-2.3	6,646	-0.03%
2020/10/13	2	26.80	11	27.13	27.25	-9	6,666	-0.13%
2020/10/12	3	26.83	0	0.00	26.80	3	6,646	0.05%
2020/10/08	12	26.93	10	26.79	27.05	2	6,641	0.03%
2020/10/07	0.1	26.15	0	0.00	26.15	0.1	6,555	0.00%
2020/10/06	0	26.00	1	26.00	26.00	-1	6,579	-0.02%
2020/10/05	3.1	25.62	3	25.78	25.70	0.1	6,608	0.00%
2020/09/30	1	25.55	1	25.70	25.70	0	6,682	0.00%
2020/09/29	11.1	25.58	6	26.00	25.45	5.1	6,745	0.08%
2020/09/28	1	25.60	1	25.75	25.65	0	6,822	0.00%
2020/09/25	0	0.00	3.2	25.64	25.25	-3.2	6,946	-0.05%
2020/09/24	21	25.85	15	26.15	25.60	6	6,962	0.09%
2020/09/23	11	26.77	38	26.76	26.65	-27	6,916	-0.39%
2020/09/22	33	27.00	42	26.88	26.80	-9	6,990	-0.13%
2020/09/21	1	27.60	9	27.67	27.70	-8	7,069	-0.11%
2020/09/18	75	28.04	48	28.30	27.55	27	7,041	0.38%
2020/09/17	6	27.82	8	28.04	28.10	-2	6,712	-0.03%
2020/09/16	70	27.83	37	27.94	27.85	33	6,659	0.50%
2020/09/15	8	27.00	0	0.00	27.00	8	6,526	0.12%
2020/09/14	0	0.00	2	27.05	27.15	-2	6,636	-0.03%
2020/09/11	13	26.79	6	26.85	26.55	7	6,766	0.10%
2020/09/10	6	27.30	5	27.40	27.25	1	6,718	0.01%
2020/09/09	7	27.44	8	27.51	27.35	-1	6,700	-0.01%
2020/09/08	3	26.75	5.5	26.94	27.30	-2.5	6,638	-0.04%
2020/09/07	19	27.10	5	27.14	26.80	14	6,593	0.21%
2020/09/04	17	27.17	7	27.08	27.20	10	6,566	0.15%
2020/09/03	29	27.97	9.5	27.99	27.80	19.5	6,495	0.30%
2020/09/02	12	27.95	44	28.10	28.20	-32	6,405	-0.50%
2020/09/01	6	27.95	5	27.96	27.90	1	6,316	0.02%
2020/08/31	4	27.78	24	27.86	27.75	-20	6,232	-0.32%
2020/08/28	0	0.00	6	27.68	27.50	-6	6,174	-0.10%
2020/08/27	23	27.56	7	27.64	27.30	16	6,148	0.26%
2020/08/26	1	27.90	3	27.88	27.70	-2	6,041	-0.03%
2020/08/25	33	27.80	12.4	27.75	27.60	20.6	5,980	0.34%
2020/08/24	24	27.94	27	27.91	28.15	-3	5,854	-0.05%
2020/08/21	38	28.15	33	28.13	27.85	5	5,652	0.09%
2020/08/20	40	27.03	21.5	26.94	26.65	18.5	5,236	0.35%
2020/08/19	12	27.50	11	27.65	27.30	1	4,917	0.02%
2020/08/18	5	26.91	12	26.79	27.20	-7	4,736	-0.15%
2020/08/17	8	27.08	13	26.77	26.80	-5	4,657	-0.11%
2020/08/14	5	26.97	200	26.78	26.80	-195	4,604	-4.23%	大賣/鉅額交易
2020/08/13	2	27.05	9	27.37	27.10	-7	4,536	-0.15%
2020/08/12	9	27.11	25	26.74	27.65	-16	4,356	-0.37%
2020/08/11	78.1	27.10	37	27.12	26.75	41.1	4,191	0.98%
2020/08/10	3	26.50	20	26.28	26.45	-17	3,949	-0.43%
2020/08/07	7	26.12	30	26.28	26.50	-23	3,920	-0.59%
2020/08/06	134	26.07	28	26.34	25.90	106	3,811	2.78%	大買/鉅額交易
2020/08/05	10	25.06	21	25.10	25.10	-11	3,491	-0.32%
2020/08/04	26	25.18	15	25.17	25.15	11	3,478	0.32%
2020/08/03	53.1	24.88	3	24.65	24.90	50.1	3,466	1.45%
2020/07/31	0.1	24.00	0	0.00	24.10	0.1	3,435	0.00%
2020/07/30	0.1	23.85	0	0.00	24.00	0.1	3,441	0.00%
2020/07/29	3	23.57	60	23.73	23.70	-57	3,488	-1.63%
2020/07/28	11	23.47	15	23.52	23.10	-4	3,514	-0.11%
2020/07/27	70	24.32	109	24.50	23.85	-39	3,490	-1.12%	大賣/
2020/07/24	4	24.63	2	24.63	24.50	2	3,453	0.06%
2020/07/22	19	25.00	7	25.11	24.85	12	3,440	0.35%
2020/07/21	62	24.87	3	24.83	25.00	59	3,404	1.73%
2020/07/20	2	24.55	4	24.33	24.65	-2	3,384	-0.06%
2020/07/17	16	24.15	0	0.00	23.40	16	3,312	0.48%
2020/07/16	1	24.25	10	24.47	24.35	-9	3,282	-0.27%
2020/07/15	3	24.38	3.1	24.62	24.10	-0.1	3,271	0.00%
2020/07/14	9	24.65	0	0.00	24.60	9	3,280	0.27%
2020/07/13	2	25.10	3	25.03	25.00	-1	3,281	-0.03%
2020/07/10	1	25.20	8	24.65	24.60	-7	3,289	-0.21%
2020/07/09	3	25.00	1	25.35	24.90	2	3,389	0.06%
2020/07/08	17	24.70	5	24.82	24.80	12	3,345	0.36%
2020/07/07	6	24.55	10	24.79	24.40	-4	3,289	-0.12%
2020/07/06	1	24.85	3	25.05	25.15	-2	3,215	-0.06%
2020/07/03	7	24.08	6	24.15	24.25	1	3,102	0.03%
2020/07/02	33	24.28	15	24.27	24.20	18	3,054	0.59%
2020/07/01	15	24.35	14	24.39	24.30	1	3,012	0.03%
2020/06/30	5	23.63	14	23.67	24.10	-9	2,913	-0.31%
2020/06/29	1	22.60	7	22.70	22.70	-6	2,777	-0.22%
2020/06/24	3	22.42	0	0.00	22.40	3	2,784	0.11%
2020/06/23	5	22.45	7	22.61	22.55	-2	2,790	-0.07%
2020/06/22	11	22.67	7	22.53	22.45	4	2,797	0.14%
2020/06/19	5	22.25	0	0.00	22.55	5	2,808	0.18%
2020/06/18	6	22.33	3	22.70	22.20	3	2,710	0.11%
2020/06/16	1	21.35	0	0.00	21.40	1	2,590	0.04%
2020/06/12	1	20.70	3	20.65	20.85	-2	2,679	-0.07%
2020/06/11	2	21.63	1	21.90	21.25	1	2,720	0.04%
2020/06/10	6	21.53	4	21.66	21.70	2	2,713	0.07%
2020/06/09	3	21.80	1	21.85	21.75	2	2,779	0.07%
2020/06/08	0	0.00	5	22.25	22.30	-5	2,861	-0.17%
2020/06/05	2	22.40	12	22.33	22.50	-10	2,868	-0.35%
2020/06/04	0	0.00	1	21.95	22.00	-1	2,865	-0.03%
2020/06/03	5	21.60	15	21.93	22.00	-10	2,871	-0.35%
2020/06/02	0	0.00	5	21.65	21.60	-5	2,840	-0.18%
2020/06/01	2	21.68	0	0.00	21.85	2	2,847	0.07%
2020/05/29	5	21.50	3	21.50	21.45	2	2,838	0.07%
2020/05/28	0	0.00	5	21.80	21.60	-5	2,841	-0.18%
2020/05/26	3	21.28	10	21.50	21.25	-7	2,854	-0.25%
2020/05/22	5	21.42	0	0.00	21.20	5	2,867	0.17%
2020/05/21	0	0.00	5	21.55	21.60	-5	2,865	-0.17%
2020/05/19	4	21.38	3	21.20	21.35	1	2,968	0.03%
2020/05/18	2	21.00	0	0.00	21.20	2	2,990	0.07%
2020/05/15	11	21.15	42	21.23	21.10	-31	2,984	-1.04%
2020/05/14	33	21.95	2	22.00	21.65	31	2,942	1.05%
2020/05/13	5	21.85	29	22.00	22.35	-24	2,868	-0.84%
2020/05/12	9	21.34	0	0.00	21.30	9	2,845	0.32%
2020/05/11	16	21.78	20	21.80	21.75	-4	2,836	-0.14%
2020/05/08	0	0.00	16	21.71	21.80	-16	2,809	-0.57%
2020/05/07	6	21.15	11	21.20	21.15	-5	2,720	-0.18%
2020/05/06	13	20.80	0	0.00	20.70	13	2,704	0.48%
2020/05/05	19	20.98	1	20.95	20.85	18	2,714	0.66%
2020/05/04	7	20.69	11	21.12	21.05	-4	2,673	-0.15%
2020/04/30	0	0.00	1	20.80	20.80	-1	2,632	-0.04%
2020/04/29	0	0.00	11	20.85	20.70	-11	2,660	-0.41%
2020/04/28	0	0.00	2	20.45	20.65	-2	2,633	-0.08%
2020/04/27	0	0.00	1	20.50	20.40	-1	2,677	-0.04%
2020/04/24	1	20.30	5	20.28	20.30	-4	2,674	-0.15%
2020/04/23	0	0.00	3	20.12	20.10	-3	2,682	-0.11%
2020/04/22	2	19.65	0	0.00	19.70	2	2,710	0.07%
2020/04/21	9	19.82	0	0.00	19.65	9	2,710	0.33%
2020/04/17	13	20.00	14	19.96	20.05	-1	2,785	-0.04%
2020/04/16	1	19.90	31	19.97	20.00	-30	2,780	-1.08%
2020/04/15	13	20.12	9	20.17	20.05	4	2,762	0.14%
2020/04/14	40	20.64	42	20.48	20.50	-2	2,747	-0.07%
2020/04/13	27	19.89	1	20.10	20.45	26	2,634	0.99%
2020/04/10	2	19.68	3	19.65	19.75	-1	2,617	-0.04%
2020/04/09	8	19.69	1	19.45	19.55	7	2,635	0.27%
2020/04/08	0	0.00	18	19.72	19.85	-18	2,645	-0.68%
2020/04/07	1	19.45	1	19.65	19.45	0	2,639	0.00%
2020/04/06	6	19.29	0	0.00	19.50	6	2,639	0.23%
2020/04/01	0	0.00	7	19.12	19.30	-7	2,655	-0.26%
2020/03/31	2	18.90	0	0.00	18.95	2	2,712	0.07%
2020/03/30	1	17.60	2	17.95	19.00	-1	2,699	-0.04%
2020/03/27	8	18.09	0	0.00	18.00	8	2,696	0.30%
2020/03/26	1	18.20	0	0.00	18.25	1	2,705	0.04%
2020/03/25	0	0.00	10	18.26	18.25	-10	2,704	-0.37%
2020/03/24	0	0.00	1	17.00	17.45	-1	2,694	-0.04%
2020/03/23	6	16.05	0	0.00	16.00	6	2,739	0.22%
2020/03/20	2	16.23	7	16.16	16.25	-5	2,913	-0.17%
2020/03/19	3	15.30	1	15.50	14.80	2	2,906	0.07%
2020/03/18	1	16.95	7	16.63	16.35	-6	2,846	-0.21%
2020/03/17	29	17.44	16	17.75	16.90	13	2,865	0.45%
2020/03/16	0	0.00	3	18.65	18.75	-3	2,816	-0.11%
2020/03/13	4	19.56	9	19.70	19.95	-5	2,805	-0.18%
2020/03/12	2	21.78	2	22.13	21.70	0	2,722	0.00%
2020/03/11	4	22.59	4	22.69	22.90	0	2,621	0.00%
2020/03/10	1	22.30	6	22.23	22.85	-5	2,596	-0.19%
2020/03/09	1.4	22.76	0	0.00	22.60	1.4	2,576	0.05%
2020/03/06	5	23.47	2	23.40	23.35	3	2,563	0.12%
2020/03/04	1	23.35	0	0.00	23.40	1	2,586	0.04%
2020/03/03	2	23.53	2	23.65	23.45	0	2,586	0.00%
2020/02/27	6	23.47	5	23.45	22.80	1	2,593	0.04%
2020/02/26	0	0.00	30	23.50	23.60	-30	2,581	-1.16%
2020/02/25	0	0.00	3	23.53	23.60	-3	2,599	-0.12%
2020/02/24	5	23.69	1	23.85	23.50	4	2,608	0.15%
2020/02/21	11	23.91	26	23.89	23.95	-15	2,614	-0.57%
2020/02/20	30	24.09	18	24.06	23.85	12	2,620	0.46%
2020/02/19	0	0.00	1	23.60	23.80	-1	2,596	-0.04%
2020/02/17	1	22.85	3	22.93	23.00	-2	2,572	-0.08%
2020/02/14	3	23.00	3	23.10	23.05	0	2,578	0.00%
2020/02/13	13	23.20	20	23.30	23.15	-7	2,572	-0.27%
2020/02/12	0	0.00	2	22.55	22.60	-2	2,548	-0.08%
2020/02/11	11	22.49	0	0.00	22.40	11	2,543	0.43%
2020/02/10	2	22.23	0	0.00	22.35	2	2,539	0.08%
2020/02/07	2	22.78	0	0.00	22.60	2	2,545	0.08%
2020/02/06	3	23.08	15	23.00	23.30	-12	2,554	-0.47%
2020/02/05	2	22.75	10	22.70	22.50	-8	2,601	-0.31%
2020/02/04	4	22.64	5	22.75	22.75	-1	2,614	-0.04%
2020/02/03	12	22.21	3	21.90	22.40	9	2,640	0.34%
2020/01/31	0	0.00	23	23.73	23.75	-23	2,605	-0.88%
2020/01/30	19	23.84	23	23.95	23.55	-4	2,653	-0.15%
2020/01/20	0	0.00	7	25.79	25.65	-7	2,655	-0.26%
2020/01/17	5	25.80	9	25.70	25.65	-4	2,651	-0.15%
2020/01/16	10	25.60	21	25.65	25.80	-11	2,635	-0.42%
2020/01/15	2	25.08	0	0.00	25.10	2	2,593	0.08%
2020/01/14	5	25.10	1	25.30	25.35	4	2,601	0.15%
2020/01/13	11	25.07	8	24.95	25.20	3	2,573	0.12%
2020/01/10	1	24.45	5	24.50	24.65	-4	2,532	-0.16%
2020/01/09	3	24.40	1	24.25	24.25	2	2,510	0.08%
2020/01/08	7	24.12	8	24.22	24.05	-1	2,545	-0.04%
2020/01/07	6	24.61	1	24.55	24.60	5	2,553	0.20%
2020/01/06	5	25.05	1	25.05	25.10	4	2,682	0.15%
2020/01/03	19	25.58	6	25.64	25.25	13	2,679	0.49%
2020/01/02	16	25.69	0	0.00	25.65	16	2,668	0.60%
2019/12/31	1	25.80	0	0.00	25.80	1	2,651	0.04%
2019/12/30	7	25.77	0	0.00	25.80	7	2,649	0.26%
2019/12/27	14	26.24	0	0.00	26.00	14	2,645	0.53%
2019/12/26	31	26.03	27	26.06	26.10	4	2,653	0.15%
2019/12/25	22	25.90	33	25.83	26.00	-11	2,621	-0.42%
2019/12/24	32	25.83	14	25.93	25.85	18	2,640	0.68%
2019/12/23	7	25.54	1	25.45	25.50	6	2,682	0.22%
2019/12/20	30	25.90	30	25.89	26.00	0	2,689	0.00%
2019/12/19	9	25.72	0	0.00	25.75	9	2,690	0.33%
2019/12/18	21	26.01	11	25.92	25.90	10	2,716	0.37%
2019/12/17	54	25.46	56	25.81	26.00	-2	2,712	-0.07%
2019/12/16	0	0.00	10	25.15	25.20	-10	2,542	-0.39%
2019/12/13	1	24.50	10	24.50	24.45	-9	2,543	-0.35%
2019/12/12	1	24.75	0	0.00	24.50	1	2,552	0.04%
2019/12/11	10	24.92	0	0.00	24.85	10	2,554	0.39%
2019/12/10	7	25.07	10	25.20	25.00	-3	2,573	-0.12%
2019/12/09	1	25.25	0	0.00	25.10	1	2,594	0.04%
2019/12/06	15	25.23	1	25.15	25.10	14	2,632	0.53%
2019/12/05	10	25.35	0	0.00	25.40	10	2,668	0.37%
2019/12/03	1	25.00	0	0.00	25.10	1	2,740	0.04%
2019/12/02	0	0.00	14	25.05	25.30	-14	2,755	-0.51%
2019/11/29	0	0.00	2	25.30	25.10	-2	2,781	-0.07%
2019/11/22	5	25.10	0	0.00	25.10	5	3,021	0.17%
2019/11/21	5	25.05	3	25.30	25.25	2	3,095	0.06%
2019/11/20	7	25.00	2	25.00	25.15	5	3,114	0.16%
2019/11/19	1	24.85	0	0.00	24.95	1	3,187	0.03%
2019/11/18	1	25.00	24	24.91	25.10	-23	3,234	-0.71%
2019/11/15	2	24.30	10	24.35	24.30	-8	3,262	-0.25%
2019/11/14	0	0.00	1	24.20	24.20	-1	3,353	-0.03%
2019/11/13	2	24.13	10	24.20	24.25	-8	3,420	-0.23%
2019/11/11	2	23.85	50	23.82	23.75	-48	3,777	-1.27%
2019/11/08	1	24.15	1	24.40	24.40	0	3,857	0.00%
2019/11/07	10	24.10	5	24.35	24.10	5	4,042	0.12%
2019/11/06	57	24.46	2	24.35	24.40	55	4,191	1.31%
2019/11/05	0	0.00	1	24.55	24.65	-1	4,378	-0.02%
2019/11/04	10	24.64	11	24.82	24.85	-1	4,522	-0.02%
2019/11/01	9	23.82	30	23.84	23.85	-21	4,556	-0.46%
2019/10/31	4	23.95	4	23.80	23.80	0	4,603	0.00%
2019/10/30	1	24.00	0	0.00	24.25	1	4,649	0.02%
2019/10/29	12	24.48	1	24.10	24.15	11	4,688	0.23%
2019/10/28	11	24.71	0	0.00	24.70	11	4,713	0.23%
2019/10/25	5	25.20	5	25.40	25.35	0	4,689	0.00%
2019/10/24	3	25.15	1	25.10	25.20	2	4,740	0.04%
2019/10/21	1	25.05	1	25.30	25.50	0	5,190	0.00%
2019/10/18	5	25.50	6	25.20	25.30	-1	5,302	-0.02%
2019/10/17	7	25.11	0	0.00	25.35	7	5,324	0.13%
2019/10/16	10	25.22	11	24.97	25.15	-1	5,375	-0.02%
2019/10/15	3	25.07	1	25.05	24.70	2	5,431	0.04%
2019/10/14	4	25.11	11	25.43	24.95	-7	5,453	-0.13%
2019/10/09	1	25.70	10	25.70	25.65	-9	5,363	-0.17%
2019/10/08	0	0.00	1	26.35	25.80	-1	5,413	-0.02%
2019/10/07	3	26.03	0	0.00	26.00	3	5,466	0.05%
2019/10/04	1	26.50	0	0.00	26.15	1	5,900	0.02%
2019/10/02	10	25.90	3	26.50	26.60	7	5,923	0.12%
2019/10/01	4	25.93	4	25.99	25.90	0	5,902	0.00%
2019/09/27	1	26.35	5	26.23	26.25	-4	5,875	-0.07%
2019/09/26	17	27.16	8	26.86	26.75	9	5,850	0.15%
2019/09/25	2	26.48	0	0.00	26.40	2	5,800	0.03%
2019/09/24	1	26.85	1	26.90	26.90	0	5,796	0.00%
2019/09/23	10	27.00	2	26.95	26.80	8	5,827	0.14%
2019/09/20	1	26.25	0	0.00	26.55	1	5,942	0.02%
2019/09/19	1	26.75	0	0.00	26.60	1	5,924	0.02%
2019/09/18	0	0.00	5	26.70	26.65	-5	5,998	-0.08%
2019/09/17	1	26.75	2	26.80	26.70	-1	6,068	-0.02%
2019/09/16	5	26.75	0.1	26.60	26.55	4.9	6,108	0.08%
2019/09/12	1	27.15	1	27.05	27.05	0	6,061	0.00%
2019/09/11	2	27.00	3	27.05	27.20	-1	6,057	-0.02%
2019/09/09	0.1	27.70	18	27.85	27.70	-17.9	5,964	-0.30%
2019/09/06	18	28.07	2	27.98	28.15	16	5,927	0.27%
2019/09/05	1	28.55	1	28.65	28.55	0	5,869	0.00%
2019/09/04	18	28.50	3	28.47	28.55	15	5,848	0.26%
2019/09/03	7	28.59	3	28.65	28.55	4	5,846	0.07%
2019/09/02	6	28.40	5	28.49	28.65	1	5,815	0.02%
2019/08/30	5	28.33	0	0.00	28.00	5	5,760	0.09%
2019/08/29	0	0.00	7	27.30	27.90	-7	5,720	-0.12%
2019/08/28	6	28.26	1	28.50	27.60	5	5,675	0.09%
2019/08/27	0	0.00	3	27.50	27.65	-3	5,580	-0.05%
2019/08/26	22	27.01	16	27.04	26.85	6	5,536	0.11%
2019/08/23	7	28.16	5	28.19	28.10	2	5,457	0.04%
2019/08/22	4	28.78	1	28.30	28.45	3	5,445	0.06%
2019/08/21	11	28.14	3	28.17	28.25	8	5,355	0.15%
2019/08/20	9	28.69	7	28.98	28.30	2	5,293	0.04%
2019/08/19	15	29.03	7	28.87	28.85	8	5,210	0.15%
2019/08/16	3	28.65	0	0.00	28.65	3	5,170	0.06%
2019/08/15	23	28.84	12	28.93	28.75	11	5,126	0.21%
2019/08/14	14	28.82	15	28.87	28.95	-1	5,035	-0.02%
2019/08/13	8	28.19	15	28.25	27.75	-7	4,835	-0.14%
2019/08/12	40	29.12	35	28.83	28.75	5	4,774	0.10%
2019/08/08	20	28.52	22	28.63	28.45	-2	4,616	-0.04%
2019/08/07	28	28.46	12	28.29	28.05	16	4,537	0.35%
2019/08/06	12	27.63	14	27.78	28.30	-2	4,373	-0.05%
2019/08/05	12	27.34	2	27.25	27.40	10	4,279	0.23%
2019/08/02	13	27.33	7.2	27.43	27.15	5.8	4,223	0.14%
2019/08/01	1	27.60	12	27.41	27.70	-11	4,257	-0.26%
2019/07/31	3	26.88	20	27.00	27.05	-17	4,261	-0.40%
2019/07/30	6	26.55	4	26.58	26.45	2	4,274	0.05%
2019/07/29	0	0.00	2	27.38	27.20	-2	4,277	-0.05%
2019/07/26	0	0.00	2	27.40	27.40	-2	4,281	-0.05%
2019/07/25	33	28.05	41.1	28.11	27.60	-8.1	4,335	-0.19%
2019/07/24	9	26.96	2	26.85	27.20	7	4,229	0.17%
2019/07/23	22	27.12	29	27.03	26.85	-7	4,220	-0.17%
2019/07/22	12	26.84	7	26.91	26.85	5	4,182	0.12%
2019/07/19	1	26.25	1	26.25	26.25	0	4,201	0.00%
2019/07/18	11	26.38	32	26.45	26.20	-21	4,231	-0.50%
2019/07/17	7	26.63	70.1	26.51	26.80	-63.1	4,239	-1.49%
2019/07/16	13	26.20	3	26.42	26.15	10	4,296	0.23%
2019/07/15	52	26.27	2	26.15	26.15	50	4,274	1.17%
2019/07/12	9	26.04	21	25.96	26.00	-12	4,254	-0.28%
2019/07/11	8	25.55	4.1	25.72	25.70	3.9	4,226	0.09%
2019/07/10	30	26.53	31	26.75	25.60	-1	4,243	-0.02%
2019/07/09	1	25.85	0	0.00	25.90	1	3,908	0.03%
2019/07/08	3	25.53	2	25.63	25.75	1	3,902	0.03%
2019/07/05	1	25.60	0	0.00	25.40	1	3,920	0.03%
2019/07/04	7	25.29	6	25.52	25.25	1	3,977	0.03%
2019/07/03	1	25.50	0	0.00	25.20	1	4,008	0.02%
2019/07/02	5	25.55	5	25.50	25.70	0	4,028	0.00%
2019/07/01	0	0.00	5	25.55	25.45	-5	4,028	-0.12%
2019/06/28	5	25.25	1	25.15	25.05	4	4,038	0.10%
2019/06/27	7	25.62	15	25.96	25.25	-8	4,034	-0.20%
2019/06/26	0	0.00	5	25.68	25.70	-5	3,911	-0.13%
2019/06/25	9	25.33	7	25.61	25.35	2	3,926	0.05%
2019/06/24	1	25.15	17	25.20	25.30	-16	3,877	-0.41%
2019/06/21	3	24.40	12	24.83	24.50	-9	3,881	-0.23%
2019/06/20	11	24.21	2	24.30	24.20	9	3,937	0.23%
2019/06/19	2	24.10	1	24.00	24.10	1	4,187	0.02%
2019/06/18	7	23.86	0	0.00	23.55	7	4,303	0.16%
2019/06/14	1	23.85	0	0.00	23.80	1	4,476	0.02%
2019/06/13	0	0.00	34	23.70	23.70	-34	4,689	-0.73%
2019/06/12	2	23.65	0	0.00	23.60	2	4,717	0.04%
2019/06/11	2	23.63	0	0.00	24.00	2	4,791	0.04%
2019/06/05	2	23.25	8	23.13	23.10	-6	4,819	-0.12%
2019/06/04	6	22.88	0	0.00	22.80	6	4,843	0.12%
2019/05/31	2	23.15	2	23.20	23.45	0	5,027	0.00%
2019/05/30	1	22.70	3	22.67	23.20	-2	5,063	-0.04%
2019/05/29	0	0.00	2	22.78	22.60	-2	5,109	-0.04%
2019/05/28	4	23.24	1	23.15	23.15	3	5,107	0.06%
2019/05/27	0	0.00	10	23.35	23.15	-10	5,149	-0.19%
2019/05/24	3	23.40	3	23.35	23.25	0	5,207	0.00%
2019/05/23	0	0.00	10	23.73	23.30	-10	5,218	-0.19%
2019/05/22	1	24.45	5	24.15	24.15	-4	5,200	-0.08%
2019/05/21	0	0.00	12	24.45	24.45	-12	5,226	-0.23%
2019/05/20	0	0.00	3	24.63	24.75	-3	5,249	-0.06%
2019/05/17	2	24.50	13	24.75	24.25	-11	5,221	-0.21%
2019/05/16	4	24.80	0	0.00	24.30	4	5,180	0.08%
2019/05/15	9	25.19	10	25.14	25.05	-1	5,164	-0.02%
2019/05/14	7	24.57	0	0.00	24.80	7	5,107	0.14%
2019/05/13	1	24.40	30	24.53	24.55	-29	5,084	-0.57%
2019/05/10	5	24.30	0	0.00	24.10	5	5,034	0.10%
2019/05/09	21	24.76	2	24.60	24.20	19	4,995	0.38%
2019/05/08	19	24.96	5	25.27	25.35	14	4,909	0.29%
2019/05/07	1.8	25.81	0.2	25.70	25.70	1.6	4,836	0.03%
2019/05/06	35	25.70	21	25.73	25.10	14	4,785	0.29%
2019/05/03	3	26.15	3	26.13	26.40	0	4,701	0.00%
2019/05/02	21	25.89	14	26.18	26.25	7	4,671	0.15%
2019/04/30	7	25.87	32	25.85	26.00	-25	4,622	-0.54%
2019/04/26	1	25.00	1	25.00	25.35	0	4,409	0.00%
2019/04/25	32	25.60	1	25.20	25.15	31	4,519	0.69%
2019/04/24	1	25.30	1	25.50	25.45	0	4,551	0.00%
2019/04/23	2	25.10	0	0.00	25.20	2	4,545	0.04%
2019/04/22	2	25.10	8	24.81	25.10	-6	4,548	-0.13%
2019/04/19	0	0.00	1	24.20	24.20	-1	4,467	-0.02%
2019/04/18	5	23.90	12	24.12	23.90	-7	4,501	-0.16%
2019/04/17	0	0.00	10	24.62	24.55	-10	4,630	-0.22%
2019/04/16	4	24.90	1	24.75	24.50	3	4,820	0.06%
2019/04/15	21	24.04	23	24.18	24.65	-2	4,989	-0.04%
2019/04/12	2.2	23.60	0	0.00	23.60	2.2	4,914	0.04%
2019/04/11	7	23.96	0	0.00	23.70	7	4,911	0.14%
2019/04/10	3	24.08	6	24.00	24.10	-3	4,887	-0.06%
2019/04/09	2	23.60	19	23.72	23.85	-17	4,821	-0.35%
2019/04/08	2.3	23.79	0	0.00	23.75	2.3	4,839	0.05%
2019/04/02	5	23.55	0	0.00	23.40	5	4,795	0.10%
2019/04/01	10	23.50	1	23.45	23.45	9	4,776	0.19%
2019/03/29	1	23.05	0	0.00	23.00	1	4,726	0.02%
2019/03/28	1	23.00	1	22.90	22.90	0	4,701	0.00%
2019/03/27	2	23.50	4	23.53	23.50	-2	4,650	-0.04%
2019/03/26	8	23.36	4	23.84	23.40	4	4,622	0.09%
2019/03/25	8	23.91	25	23.88	23.75	-17	4,553	-0.37%
2019/03/22	39	25.80	23.5	24.80	24.85	15.5	4,557	0.34%
2019/03/21	18	26.51	34	26.63	26.10	-16	4,316	-0.37%
2019/03/20	19.2	25.97	14	25.80	26.05	5.2	4,214	0.12%
2019/03/19	21	26.27	3	25.95	26.10	18	4,218	0.43%
2019/03/18	16	25.85	17	26.01	26.50	-1	4,208	-0.02%
2019/03/15	11	25.20	0	0.00	25.15	11	4,001	0.27%
2019/03/14	10	25.63	16	25.60	25.35	-6	3,996	-0.15%
2019/03/13	3	25.17	14	25.17	25.35	-11	3,949	-0.28%
2019/03/12	16	25.20	14	25.40	25.05	2	3,954	0.05%
2019/03/11	11	24.87	5	24.80	24.80	6	3,997	0.15%
2019/03/08	6	24.57	6	24.74	24.75	0	4,017	0.00%
2019/03/07	10	25.30	13	25.70	25.10	-3	4,007	-0.07%
2019/03/06	27	25.21	23	25.34	25.70	4	3,941	0.10%
2019/03/05	4.5	25.12	5	24.95	24.85	-0.5	3,870	-0.01%
2019/03/04	5.5	24.97	11	24.98	25.00	-5.5	3,847	-0.14%
2019/02/27	9	24.35	5	24.40	24.55	4	3,807	0.11%
2019/02/26	8	24.61	4	24.60	24.50	4	3,815	0.10%
2019/02/25	4	25.08	3	25.25	24.95	1	3,835	0.03%
2019/02/22	0	0.00	1	24.70	24.90	-1	3,808	-0.03%
2019/02/20	0	0.00	4	24.50	24.50	-4	3,817	-0.10%
2019/02/19	2	24.50	1	24.65	24.70	1	3,789	0.03%
2019/02/15	2	24.70	21	24.70	24.80	-19	3,812	-0.50%
2019/02/14	2	24.85	7	25.13	24.80	-5	3,805	-0.13%
2019/02/13	8	24.96	1	25.00	24.95	7	3,803	0.18%
2019/02/12	14	25.01	4	24.93	24.90	10	3,803	0.26%
2019/02/11	4	24.85	0	0.00	24.90	4	3,795	0.11%
2019/01/30	1	24.55	1	24.50	24.60	0	3,776	0.00%
2019/01/29	2	24.45	0	0.00	24.45	2	3,774	0.05%
2019/01/28	1	25.05	2	25.10	24.90	-1	3,750	-0.03%
2019/01/25	1	24.90	1	24.85	24.65	0	3,756	0.00%
2019/01/24	3	24.65	3	24.75	24.65	0	3,746	0.00%
2019/01/23	0	0.00	2	25.00	24.80	-2	3,737	-0.05%
2019/01/22	7	25.32	2	24.95	25.05	5	3,719	0.13%
2019/01/21	1	25.25	8	25.30	25.35	-7	3,653	-0.19%
2019/01/18	4	25.19	1	25.30	25.30	3	3,642	0.08%
2019/01/17	28	25.44	15	25.74	25.30	13	3,618	0.36%
2019/01/16	20	25.85	18	25.82	26.10	2	3,458	0.06%
2019/01/15	2	25.38	2	25.20	25.05	0	3,279	0.00%
2019/01/14	1	24.95	4	25.18	24.85	-3	3,222	-0.09%
2019/01/11	10	25.31	9	25.87	25.10	1	3,158	0.03%
2019/01/10	8	25.29	7	25.71	25.75	1	3,087	0.03%
2019/01/09	27	25.72	40	25.74	25.50	-13	3,015	-0.43%
2019/01/08	42	24.87	38	25.15	25.45	4	2,864	0.14%
2019/01/07	24	24.01	32	23.98	24.50	-8	2,643	-0.30%
2019/01/04	3	22.18	0	0.00	22.70	3	2,411	0.12%
2019/01/02	14	23.26	0	0.00	23.00	14	2,447	0.57%
2018/12/28	0	0.00	10	22.94	22.95	-10	2,429	-0.41%
2018/12/27	5	23.01	17	23.18	22.90	-12	2,451	-0.49%
2018/12/26	7	22.68	0	0.00	22.25	7	2,410	0.29%
2018/12/25	6	22.71	2	22.63	22.65	4	2,408	0.17%
2018/12/24	6	22.89	6	22.90	23.05	0	2,406	0.00%
2018/12/22	5	22.55	1	22.40	22.55	4	2,398	0.17%
2018/12/21	4	22.15	4	22.11	22.50	0	2,488	0.00%
2018/12/20	0	0.00	2	22.30	22.30	-2	2,499	-0.08%
2018/12/19	2	22.88	6	22.75	22.70	-4	2,485	-0.16%
2018/12/18	3	22.68	8	22.78	22.75	-5	2,476	-0.20%
2018/12/17	21	23.78	26	23.72	23.00	-5	2,441	-0.20%
2018/12/14	4	22.93	3	23.00	23.15	1	2,315	0.04%
2018/12/13	5	23.09	7	23.26	23.05	-2	2,299	-0.09%
2018/12/12	19	23.28	9	22.98	23.00	10	2,257	0.44%
2018/12/11	11	22.72	14	22.82	22.80	-3	2,201	-0.14%
2018/12/10	0	0.00	1	21.60	21.55	-1	2,095	-0.05%
2018/12/07	3	21.78	3	21.82	22.15	0	2,086	0.00%
2018/12/06	18	21.71	2	22.00	21.30	16	2,067	0.77%
2018/12/05	2	22.43	3	22.23	22.25	-1	2,033	-0.05%
2018/12/04	33	23.03	28	22.76	22.45	5	2,034	0.25%
2018/12/03	20	22.00	1	22.00	22.10	19	1,968	0.96%
2018/11/30	4	21.70	5	21.70	21.60	-1	1,946	-0.05%
2018/11/29	5	21.88	7	21.67	21.45	-2	1,929	-0.10%
2018/11/28	2	21.40	5	21.32	21.45	-3	1,902	-0.16%
2018/11/27	5	20.86	2	20.95	20.95	3	1,876	0.16%
2018/11/26	0	0.00	10	20.58	20.80	-10	1,855	-0.54%
2018/11/23	7	20.26	1	20.60	20.10	6	1,839	0.33%
2018/11/22	25	21.44	15	21.40	20.80	10	1,808	0.55%
2018/11/21	4	20.84	2	20.80	21.00	2	1,804	0.11%
2018/11/20	0	0.00	1	20.75	20.75	-1	1,819	-0.05%
2018/11/19	0	0.00	5	20.37	20.45	-5	1,782	-0.28%
2018/11/16	0	0.00	3	20.10	20.05	-3	1,765	-0.17%
2018/11/15	3	19.93	1	19.95	19.90	2	1,753	0.11%
2018/11/14	1	19.70	1	19.80	19.85	0	1,708	0.00%
2018/11/13	0	0.00	4	18.79	19.35	-4	1,723	-0.23%
2018/11/12	14	19.55	2	19.25	19.20	12	1,750	0.69%
2018/11/09	1	19.65	2	19.75	19.80	-1	1,791	-0.06%
2018/11/07	1	19.30	0	0.00	19.45	1	1,896	0.05%
2018/11/06	5	19.35	1	19.40	19.05	4	2,062	0.19%
2018/11/05	3	19.13	4	19.05	19.00	-1	2,079	-0.05%
2018/11/02	6	19.06	21	18.88	18.95	-15	2,120	-0.71%
2018/11/01	2	18.48	2	18.53	18.55	0	2,130	0.00%
2018/10/31	0	0.00	9	18.15	18.30	-9	2,151	-0.42%
2018/10/26	0	0.00	1	17.55	17.35	-1	2,456	-0.04%
2018/10/25	8	17.54	11	17.41	17.15	-3	2,460	-0.12%
2018/10/24	1	18.30	1	18.55	18.40	0	2,454	0.00%
2018/10/23	8	18.68	1	18.90	18.45	7	2,473	0.28%
2018/10/22	0	0.00	9	19.20	19.05	-9	2,509	-0.36%
2018/10/18	1	18.70	1	18.85	18.80	0	2,543	0.00%
2018/10/16	1	18.50	2	18.60	18.60	-1	2,626	-0.04%
2018/10/15	1	18.25	1	18.10	18.15	0	2,671	0.00%
2018/10/12	33	18.11	1	18.00	18.10	32	2,776	1.15%
2018/10/11	16	18.02	1	18.05	18.00	15	3,116	0.48%
2018/10/09	5	20.20	3	20.02	20.00	2	3,134	0.06%
2018/10/08	2	20.63	2	20.60	20.60	0	3,300	0.00%
2018/10/05	1	20.50	4	21.15	20.65	-3	3,690	-0.08%
2018/10/04	5	21.59	2	21.53	21.50	3	3,714	0.08%
2018/10/03	0	0.00	2	22.28	22.10	-2	3,767	-0.05%
2018/09/28	9.1	23.25	7	23.32	23.30	2.1	3,882	0.05%
2018/09/27	5.1	22.81	3	22.75	22.90	2.1	3,888	0.06%
2018/09/26	0	0.00	1	22.60	22.50	-1	4,218	-0.02%
2018/09/25	0	0.00	3	22.20	22.30	-3	4,258	-0.07%
2018/09/18	1	21.85	0	0.00	22.05	1	4,408	0.02%
2018/09/17	1	22.00	0	0.00	22.15	1	4,438	0.02%
2018/09/13	0	0.00	3	21.55	21.55	-3	4,511	-0.07%
2018/09/12	3	21.10	0	0.00	21.15	3	4,668	0.06%
2018/09/11	13	21.23	0	0.00	21.40	13	4,709	0.28%
2018/09/10	1	21.10	23	21.10	20.90	-22	4,725	-0.47%
2018/09/07	1	21.70	5	21.94	21.60	-4	4,720	-0.08%
2018/09/06	0	0.00	1	22.25	22.25	-1	4,733	-0.02%
2018/09/04	1	22.70	1	22.70	22.65	0	4,893	0.00%
2018/09/03	5	22.55	0	0.00	22.50	5	4,948	0.10%
2018/08/31	2	22.73	0	0.00	22.85	2	5,015	0.04%
2018/08/30	0	0.00	2	23.03	22.90	-2	5,186	-0.04%
2018/08/29	0	0.00	1	22.85	23.00	-1	5,219	-0.02%
2018/08/28	3	23.12	0	0.00	22.95	3	5,366	0.06%
2018/08/27	4	22.98	1	22.80	23.00	3	5,638	0.05%
2018/08/24	1	21.95	0	0.00	21.80	1	5,787	0.02%
2018/08/23	1	21.90	1	22.10	22.15	0	5,848	0.00%
2018/08/22	1	21.85	0	0.00	21.85	1	5,857	0.02%
2018/08/21	1	22.00	0	0.00	22.10	1	5,885	0.02%
2018/08/17	4	22.33	0	0.00	22.15	4	5,887	0.07%
2018/08/16	0	0.00	2	21.98	22.00	-2	5,863	-0.03%
2018/08/15	2	22.93	1	23.05	22.20	1	5,832	0.02%
2018/08/14	12	23.02	6	22.96	23.05	6	5,802	0.10%
2018/08/13	36	23.77	20	24.13	23.60	16	5,750	0.28%
2018/08/10	4	26.43	0	0.00	26.15	4	5,663	0.07%
2018/08/09	0	0.00	3	26.15	26.05	-3	5,778	-0.05%
2018/08/06	5	27.10	0	0.00	27.15	5	5,724	0.09%
2018/08/03	16	27.50	20	27.65	27.35	-4	5,726	-0.07%
2018/08/02	18	26.90	0	0.00	26.85	18	5,497	0.33%
2018/07/31	0	0.00	5	26.90	26.90	-5	5,450	-0.09%
2018/07/30	0	0.00	1	27.15	26.90	-1	5,434	-0.02%
2018/07/27	6	26.81	1	26.85	27.25	5	5,423	0.09%
2018/07/26	1	26.65	1	26.60	26.55	0	5,382	0.00%
2018/07/25	0	0.00	2	26.60	26.60	-2	5,360	-0.04%
2018/07/24	0	0.00	3	26.73	26.95	-3	5,343	-0.06%
2018/07/23	4	26.71	22.2	26.80	26.55	-18.2	5,329	-0.34%
2018/07/20	13	27.21	1	27.30	27.05	12	5,289	0.23%
2018/07/19	4	27.45	0	0.00	27.45	4	5,251	0.08%
2018/07/18	91	28.54	137	28.44	27.90	-46	5,190	-0.89%	大賣/
2018/07/17	30	27.79	27	27.63	27.50	3	4,869	0.06%
2018/07/16	44	27.89	34	27.99	28.00	10	4,833	0.21%
2018/07/13	113	28.54	141	28.47	28.45	-28	4,685	-0.60%	大買/大賣/
2018/07/12	0	0.00	3	27.65	27.80	-3	4,325	-0.07%
2018/07/11	75	27.79	56	28.04	27.50	19	4,306	0.44%
2018/07/10	0	0.00	3	27.30	27.90	-3	4,296	-0.07%
2018/07/09	24	27.27	30	27.50	27.20	-6	4,301	-0.14%
2018/07/06	44	26.68	1	26.65	27.05	43	4,281	1.00%
2018/07/05	19	27.17	6	27.32	27.00	13	4,321	0.30%
2018/07/04	69.2	28.04	124	28.16	27.90	-54.8	4,324	-1.27%	大賣/
2018/07/03	0	0.00	8	27.13	27.15	-8	4,011	-0.20%
2018/07/02	6	27.09	13	27.04	26.85	-7	4,016	-0.17%
2018/06/29	58	27.55	21	27.21	27.25	37	3,991	0.93%
2018/06/25	2	26.80	6	27.18	26.70	-4	3,974	-0.10%
2018/06/22	5	27.65	1	27.50	27.15	4	4,015	0.10%
2018/06/21	4	27.84	21	27.93	27.95	-17	3,998	-0.43%
2018/06/20	7	26.97	24	26.93	27.45	-17	3,963	-0.43%
2018/06/19	3	27.20	1	27.25	27.20	2	4,013	0.05%
2018/06/15	0	0.00	7	27.47	27.50	-7	4,095	-0.17%
2018/06/14	8	27.51	5	27.47	27.30	3	4,165	0.07%
2018/06/13	6	27.62	3	27.57	27.60	3	4,174	0.07%
2018/06/12	12.5	28.02	19	27.94	27.85	-6.5	4,166	-0.16%
2018/06/11	21	27.48	1	27.95	27.40	20	4,093	0.49%
2018/06/08	23	27.89	0	0.00	27.70	23	4,127	0.56%
2018/06/07	7.5	27.71	18	27.74	27.65	-10.5	4,144	-0.25%
2018/06/06	1	27.20	3	27.25	27.35	-2	4,114	-0.05%
2018/06/05	17	27.15	22	27.70	27.00	-5	4,531	-0.11%
2018/06/04	52	28.43	46	28.00	28.05	6	4,582	0.13%
2018/06/01	31	27.26	57	27.50	27.35	-26	4,392	-0.59%
2018/05/30	0	0.00	14	25.96	25.90	-14	4,538	-0.31%
2018/05/29	8	26.38	0	0.00	26.25	8	4,596	0.17%
2018/05/28	1	26.20	21	26.16	26.05	-20	4,630	-0.43%
2018/05/25	1	25.70	1	25.40	25.35	0	4,770	0.00%
2018/05/24	6	25.48	0	0.00	25.35	6	4,822	0.12%
2018/05/23	11	25.75	0	0.00	25.60	11	4,885	0.23%
2018/05/22	0	0.00	3	25.90	25.75	-3	4,910	-0.06%
2018/05/21	1	25.45	5	25.32	25.70	-4	5,034	-0.08%
2018/05/18	22	25.69	3	25.70	25.40	19	5,176	0.37%
2018/05/17	4	25.16	3	25.53	26.10	1	5,161	0.02%
2018/05/15	0	0.00	11	24.29	24.25	-11	5,119	-0.21%
2018/05/14	1	24.00	4	24.08	24.00	-3	5,303	-0.06%
2018/05/11	0	0.00	1	24.45	24.10	-1	5,357	-0.02%
2018/05/10	3	24.12	2	23.95	23.95	1	5,360	0.02%
2018/05/08	1	24.40	6	24.31	24.15	-5	5,480	-0.09%
2018/05/03	5	24.10	0	0.00	23.80	5	5,763	0.09%
2018/05/02	7	24.03	0	0.00	24.00	7	5,954	0.12%
2018/04/30	0	0.00	1	24.10	24.15	-1	6,075	-0.02%
2018/04/27	57	23.80	52	23.62	23.70	5	6,376	0.08%
2018/04/25	14	23.42	9	23.56	23.75	5	7,172	0.07%
2018/04/24	0	0.00	5	23.90	23.90	-5	7,255	-0.07%
2018/04/23	17	24.97	8	24.96	24.80	9	7,302	0.12%
2018/04/20	1	25.15	5	25.25	25.20	-4	7,393	-0.05%
2018/04/19	2	25.75	2	25.50	25.50	0	7,480	0.00%
2018/04/18	2	25.75	16	25.45	25.50	-14	7,755	-0.18%
2018/04/17	18	26.34	28	25.93	25.80	-10	7,945	-0.13%
2018/04/16	34	26.91	28	26.66	26.60	6	8,233	0.07%
2018/04/13	9	26.60	0	0.00	26.75	9	8,566	0.11%
2018/04/12	12	26.29	1	26.25	26.25	11	9,242	0.12%
2018/04/11	30	26.85	25	27.08	26.70	5	10,411	0.05%
2018/04/10	4	25.90	3	26.18	26.55	1	11,292	0.01%
2018/04/09	3	25.38	0	0.00	25.25	3	11,603	0.03%
2018/04/03	4	26.03	9	26.10	25.85	-5	11,754	-0.04%
2018/04/02	0	0.00	1	26.65	26.65	-1	11,738	-0.01%
2018/03/31	2	26.68	3	26.77	26.65	-1	11,828	-0.01%
2018/03/30	3	27.20	3	27.22	27.05	0	11,829	0.00%
2018/03/29	2	27.00	0	0.00	27.00	2	11,807	0.02%
2018/03/28	13	27.28	0	0.00	27.00	13	11,817	0.11%
2018/03/27	0	0.00	62	27.40	27.50	-62	11,825	-0.52%
2018/03/26	0	0.00	1	26.80	26.80	-1	11,834	-0.01%
2018/03/23	20	26.54	23	26.67	26.75	-3	11,831	-0.03%
2018/03/22	17	27.58	1	27.20	27.35	16	11,738	0.14%
2018/03/21	6	27.53	3	27.30	27.85	3	11,692	0.03%
2018/03/20	4	27.28	3	27.25	27.15	1	11,863	0.01%
2018/03/19	18	27.92	0	0.00	27.90	18	11,893	0.15%
2018/03/15	1	27.95	0	0.00	28.05	1	11,917	0.01%
2018/03/14	4	27.95	1	28.20	27.95	3	11,906	0.03%
2018/03/13	0	0.00	29	28.33	28.45	-29	11,883	-0.24%
2018/03/12	53	28.53	38.2	28.48	28.35	14.8	11,841	0.12%
2018/03/09	107	29.80	116	29.84	29.20	-9	11,816	-0.08%	大買/大賣/
2018/03/08	67.2	28.89	12	28.88	28.75	55.2	11,452	0.48%
2018/03/07	10	28.45	1	28.50	28.50	9	11,450	0.08%
2018/03/06	16	28.77	10	28.89	28.75	6	11,513	0.05%
2018/03/05	39	28.69	16	28.56	28.45	23	11,389	0.20%
2018/03/02	4.2	28.16	6	28.20	28.15	-1.8	11,353	-0.02%
2018/03/01	2	27.75	4	27.90	27.95	-2	11,737	-0.02%
2018/02/27	3	27.83	2	27.73	27.80	1	11,967	0.01%
2018/02/26	8	27.27	25	27.23	27.00	-17	12,038	-0.14%
2018/02/23	1	27.35	9	27.34	27.45	-8	12,002	-0.07%
2018/02/22	7	27.13	8	27.21	27.25	-1	11,994	-0.01%
2018/02/21	6	26.65	40	26.34	27.50	-34	11,995	-0.28%
2018/02/12	49	25.54	9	25.64	25.45	40	11,913	0.34%
2018/02/09	7	24.74	0	0.00	25.00	7	11,890	0.06%
2018/02/08	6	24.98	15	25.04	25.10	-9	11,927	-0.08%
2018/02/07	8	25.72	4	25.80	25.25	4	11,965	0.03%
2018/02/06	18	25.50	13	25.86	25.10	5	12,043	0.04%
2018/02/05	9	26.97	16	27.08	27.40	-7	12,214	-0.06%
2018/02/02	5	27.82	3	27.92	27.95	2	12,207	0.02%
2018/02/01	2	28.00	1	28.50	27.95	1	12,226	0.01%
2018/01/31	1	27.80	0	0.00	28.10	1	12,282	0.01%
2018/01/30	2	28.50	7	28.47	28.05	-5	12,234	-0.04%
2018/01/29	9	28.25	6	28.27	28.40	3	12,159	0.02%
2018/01/26	15	27.70	14	27.99	27.70	1	12,089	0.01%
2018/01/25	28	28.67	43	28.51	28.10	-15	11,968	-0.13%
2018/01/24	9	29.02	12	28.85	29.30	-3	11,793	-0.03%
2018/01/23	21	29.28	1	29.05	29.05	20	11,701	0.17%
2018/01/22	46	31.17	40	30.68	30.30	6	11,422	0.05%
2018/01/19	92	30.44	106	30.43	30.70	-14	11,212	-0.12%	大賣/
2018/01/18	20	29.51	32	30.00	29.35	-12	10,752	-0.11%
2018/01/17	33	29.32	30	29.83	29.45	3	10,698	0.03%
2018/01/16	30	29.65	26	29.52	29.50	4	10,612	0.04%
2018/01/15	59	29.75	7	29.66	29.35	52	10,510	0.49%
2018/01/12	35	30.47	9	30.38	30.05	26	10,468	0.25%
2018/01/11	50	29.69	112	29.65	29.55	-62	10,156	-0.61%	大賣/
2018/01/10	68	29.37	24	29.33	29.10	44	9,979	0.44%
2018/01/09	105	29.93	13	30.17	30.20	92	9,679	0.95%	大買/
2018/01/08	78	31.43	93	30.95	30.60	-15	9,315	-0.16%
2018/01/05	109	30.68	73	30.84	31.20	36	8,612	0.42%	大買/
2018/01/04	72	27.68	142	27.94	28.95	-70	7,454	-0.94%	大賣/
2018/01/03	55	26.57	116	26.66	26.35	-61	6,544	-0.93%	大賣/
2018/01/02	12	25.76	47	25.82	25.95	-35	6,204	-0.56%