正文 (4906)-國泰-板橋券商分點個股進出

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
32.80
漲跌
▲0.30
漲幅
+0.92%
成交量
1,030張
產業
上市通信網路類股▲0.93%
595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

正文 (4906)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
2024/04/26	5	32.60	1	32.60	32.80	4	7,230	0.06%
2024/04/25	0	32.50	1	32.55	32.50	-1	7,275	-0.01%
2024/04/24	0.1	32.90	3	32.88	33.00	-2.9	7,337	-0.04%
2024/04/23	0	0.00	1	32.55	32.55	-1	7,404	-0.01%
2024/04/22	1.1	32.29	6.6	32.22	32.25	-5.5	7,631	-0.07%
2024/04/19	6.1	32.38	2	32.20	32.20	4.1	7,766	0.05%
2024/04/18	3	32.80	22	32.73	33.15	-19	7,725	-0.25%
2024/04/17	1	33.05	1	33.05	32.95	0	7,742	0.00%
2024/04/16	37.4	33.10	7	33.02	32.70	30.4	7,740	0.39%
2024/04/15	1	34.10	40	34.20	34.10	-39	7,693	-0.51%
2024/04/12	2.3	34.52	6	34.58	34.55	-3.8	7,674	-0.05%
2024/04/11	14	34.38	21	34.62	34.65	-7	7,676	-0.09%
2024/04/10	7.7	34.75	16	34.64	34.70	-8.3	7,709	-0.11%
2024/04/09	3	34.35	8	34.13	34.05	-5	7,659	-0.07%
2024/04/08	3	33.95	6	34.03	34.05	-3	7,608	-0.04%
2024/04/03	20.1	33.92	1	33.90	33.95	19.1	7,608	0.25%
2024/04/02	29.2	34.37	6	34.20	34.10	23.2	7,621	0.30%
2024/04/01	4.2	34.51	0	0.00	34.55	4.2	7,594	0.06%
2024/03/29	6	33.99	0.2	34.15	34.10	5.8	7,575	0.08%
2024/03/28	28	34.29	6.4	34.34	34.20	21.6	7,639	0.28%
2024/03/27	17.1	34.54	3	34.72	34.40	14.1	7,680	0.18%
2024/03/26	10	34.42	4	34.55	34.40	6	7,678	0.08%
2024/03/25	16.4	35.27	4.1	35.24	35.30	12.3	7,627	0.16%
2024/03/22	3	35.13	7	35.18	35.10	-4	7,653	-0.05%
2024/03/21	6	34.88	15	34.87	34.80	-9	7,663	-0.12%
2024/03/20	2.4	35.13	12	35.40	34.90	-9.6	7,731	-0.12%
2024/03/19	14	35.10	16	35.14	35.00	-2	7,974	-0.03%
2024/03/18	15	34.72	13	34.43	35.10	2	8,333	0.02%
2024/03/15	40.1	34.43	14	34.38	34.30	26.1	8,602	0.30%
2024/03/14	58.2	34.95	28	34.95	34.90	30.2	8,679	0.35%
2024/03/13	68.9	35.94	17	35.72	35.65	51.9	8,912	0.58%
2024/03/12	72	36.30	37	36.38	36.15	35	8,880	0.39%
2024/03/11	37.2	36.15	27	36.20	36.15	10.2	8,786	0.12%
2024/03/08	95.2	36.31	23.3	36.45	35.95	71.9	8,713	0.82%
2024/03/07	85.3	37.68	135.1	37.26	36.80	-49.8	8,577	-0.58%	大賣/
2024/03/06	119.4	38.50	81.1	38.55	38.35	38.3	8,253	0.46%	大買/
2024/03/05	436.6	39.89	244.8	39.76	39.50	191.8	7,969	2.41%	大買/大賣/鉅額交易
2024/03/04	106	37.59	206.1	38.27	38.70	-100.1	6,493	-1.54%	大買/大賣/
2024/03/01	20	35.22	0	0.00	35.20	20	5,983	0.33%
2024/02/29	13.3	35.41	4.6	35.36	35.40	8.7	5,991	0.15%
2024/02/27	86.7	35.42	4.2	35.68	35.25	82.5	5,974	1.38%
2024/02/26	17	36.31	10	36.35	36.00	7	5,965	0.12%
2024/02/23	44	36.33	24.1	36.27	35.90	19.9	5,955	0.33%
2024/02/22	7	36.15	18.1	36.45	36.35	-11.1	6,002	-0.18%
2024/02/21	21	36.11	62.2	36.07	36.05	-41.2	5,965	-0.69%
2024/02/20	13	35.77	2	35.90	35.65	11	5,938	0.19%
2024/02/19	13.1	35.94	2.1	35.95	35.95	11	5,940	0.18%
2024/02/16	15	35.72	7	35.66	35.65	8	5,922	0.14%
2024/02/15	4	35.00	77.5	35.77	35.70	-73.5	5,925	-1.24%
2024/02/05	57.1	35.38	10	35.22	35.10	47.1	5,887	0.80%
2024/02/02	99.3	36.33	37.1	36.32	36.00	62.2	5,862	1.06%
2024/02/01	58.1	36.19	55	36.18	36.20	3.1	5,732	0.05%
2024/01/31	35.1	35.42	1.2	35.60	35.60	33.9	5,626	0.60%
2024/01/30	23	35.55	55	35.80	35.75	-32	5,649	-0.57%
2024/01/29	32.2	35.56	7	35.37	35.80	25.2	5,636	0.45%
2024/01/26	32.1	35.26	2.1	35.63	35.00	30	5,682	0.53%
2024/01/25	40	35.54	5	35.57	35.60	35	5,729	0.61%
2024/01/24	47	35.98	30	35.83	35.80	17	5,703	0.30%
2024/01/23	17	35.80	4	35.88	35.90	13	5,671	0.23%
2024/01/22	7.1	35.86	48.3	35.83	35.85	-41.2	5,625	-0.73%
2024/01/19	30	34.82	0	0.00	34.80	30	5,467	0.55%
2024/01/18	21	35.24	6	35.22	35.20	15	5,445	0.28%
2024/01/17	6.1	35.23	10.1	35.58	35.35	-4.1	5,398	-0.08%
2024/01/16	22.1	35.49	44.2	35.49	36.00	-22.1	5,340	-0.41%
2024/01/15	10.2	34.91	24	34.53	35.00	-13.8	5,112	-0.27%
2024/01/12	2	33.55	7.2	33.63	33.50	-5.2	5,002	-0.10%
2024/01/11	2	33.65	2	33.60	33.75	0	5,018	0.00%
2024/01/10	3	33.38	2	33.35	33.45	1	5,067	0.02%
2024/01/09	14	33.36	0	0.00	33.25	14	5,131	0.27%
2024/01/08	0	33.70	2	34.03	33.75	-2	5,171	-0.04%
2024/01/05	4	33.84	0	0.00	33.65	4	5,213	0.08%
2024/01/04	11.1	33.91	49	33.83	33.85	-37.9	5,268	-0.72%
2024/01/03	6	34.33	7.1	34.20	34.15	-1.1	5,289	-0.02%
2024/01/02	4.2	34.73	1	34.65	34.70	3.2	5,278	0.06%
2023/12/29	3.5	34.58	10	34.50	34.50	-6.5	5,341	-0.12%
2023/12/28	32	34.94	0	0.00	34.80	32	5,364	0.60%
2023/12/27	5.4	34.55	1	34.55	34.55	4.4	5,396	0.08%
2023/12/26	4.1	34.85	3	34.80	34.85	1.1	5,538	0.02%
2023/12/25	52.3	34.64	14.8	34.87	34.60	37.5	5,548	0.68%
2023/12/22	39	35.81	19	35.79	35.55	20	5,530	0.36%
2023/12/21	3.2	35.62	2	35.40	35.60	1.2	5,535	0.02%
2023/12/20	2.1	35.77	5	35.75	35.95	-2.9	5,661	-0.05%
2023/12/19	7.1	35.50	16	35.52	35.60	-8.9	5,672	-0.16%
2023/12/18	16.1	36.07	15	35.96	35.80	1.1	5,740	0.02%
2023/12/15	31.3	36.45	38.1	36.26	36.20	-6.8	5,810	-0.12%
2023/12/14	64	36.87	104.3	36.90	36.90	-40.3	5,830	-0.69%	大賣/
2023/12/13	52.5	36.49	44.4	36.52	36.35	8.2	5,593	0.15%
2023/12/12	61.3	35.30	78	35.57	35.75	-16.7	5,399	-0.31%
2023/12/11	100.4	34.38	29	34.49	34.30	71.4	5,452	1.31%
2023/12/08	32.9	35.53	160	35.51	35.70	-127.1	5,430	-2.34%	大賣/鉅額交易
2023/12/07	8.2	34.63	61	34.41	34.50	-52.8	5,303	-1.00%
2023/12/06	1	34.25	2	34.20	34.15	-1	5,386	-0.02%
2023/12/05	0	0.00	6	34.08	33.95	-6	5,485	-0.11%
2023/12/04	5	34.34	4	34.44	34.25	1	5,826	0.02%
2023/12/01	2	34.10	3	34.23	34.10	-1	6,234	-0.02%
2023/11/30	0.3	34.27	2	34.15	34.05	-1.7	6,330	-0.03%
2023/11/29	4	34.24	1	34.25	34.20	3	6,567	0.05%
2023/11/28	5.3	34.16	13.1	34.09	34.40	-7.8	6,905	-0.11%
2023/11/27	6.1	33.68	6	33.88	33.55	0.1	7,100	0.00%
2023/11/24	0	0.00	9	34.22	34.10	-9	7,301	-0.12%
2023/11/22	0	34.35	6.4	34.37	34.65	-6.4	8,732	-0.07%
2023/11/21	134	34.93	16	34.95	34.60	118	9,605	1.23%	大買/鉅額交易
2023/11/20	14.5	34.11	20	34.16	34.30	-5.5	9,947	-0.06%
2023/11/17	3	33.40	1.1	33.51	33.45	1.9	10,412	0.02%
2023/11/16	13	33.43	4	33.40	33.40	9	10,727	0.08%
2023/11/15	5	33.27	4	33.30	33.10	1	11,172	0.01%
2023/11/14	4	32.86	4	32.96	33.15	0	11,272	0.00%
2023/11/13	0	0.00	16	32.65	32.75	-16	11,342	-0.14%
2023/11/10	0	0.00	3	32.80	32.70	-3	11,360	-0.03%
2023/11/09	10.4	33.15	15	33.05	32.90	-4.6	11,392	-0.04%
2023/11/08	6	33.38	9.3	33.56	33.30	-3.3	11,367	-0.03%
2023/11/07	7	33.49	8	33.42	33.45	-1	11,416	-0.01%
2023/11/06	11.1	33.91	40.3	33.87	33.90	-29.1	11,542	-0.25%
2023/11/03	69	34.66	19	34.56	34.25	50	11,956	0.42%
2023/11/02	14	33.51	5	33.92	33.85	9	11,934	0.08%
2023/11/01	2	32.85	2	32.80	32.60	0	12,043	0.00%
2023/10/31	3	33.63	3.1	33.60	32.60	-0.1	12,232	0.00%
2023/10/27	2	33.38	17	33.16	33.15	-15	12,454	-0.12%
2023/10/26	1	33.15	5	33.25	33.05	-4	12,636	-0.03%
2023/10/25	5	33.97	2	33.80	33.70	3	12,669	0.02%
2023/10/24	0	34.09	2	33.73	34.00	-2	12,726	-0.02%
2023/10/23	4	33.36	2	33.38	33.25	2	12,772	0.02%
2023/10/20	11	33.30	1	33.45	33.40	10	12,926	0.08%
2023/10/19	2	33.63	1	33.50	33.65	1	12,976	0.01%
2023/10/18	6	33.33	26.2	33.31	33.45	-20.2	13,018	-0.15%
2023/10/17	8	34.23	34.6	33.99	33.85	-26.6	13,017	-0.20%
2023/10/16	12	34.60	44.1	34.44	34.60	-32	13,098	-0.24%
2023/10/13	20	35.64	5	35.72	35.35	15	13,160	0.11%
2023/10/12	8	35.53	0	0.00	35.90	8	13,254	0.06%
2023/10/11	4	36.11	3	36.45	36.00	1	13,271	0.01%
2023/10/06	6.1	37.06	12	36.76	36.70	-5.9	13,344	-0.04%
2023/10/05	46	37.38	58.1	37.35	37.00	-12.1	13,382	-0.09%
2023/10/04	52	36.71	22	36.55	36.60	30	13,391	0.22%
2023/10/03	17	37.51	64.5	37.31	37.15	-47.5	13,538	-0.35%
2023/10/02	12.3	37.65	27.5	37.49	37.85	-15.2	13,683	-0.11%
2023/09/28	33	36.75	5	36.45	36.45	28	13,866	0.20%
2023/09/27	30.4	36.72	3	36.63	36.70	27.4	14,035	0.20%
2023/09/26	34	37.85	91	37.53	37.25	-57	14,314	-0.40%
2023/09/25	76	36.47	30.4	37.53	37.60	45.7	14,810	0.31%
2023/09/22	14	35.68	11	35.75	36.05	3	15,164	0.02%
2023/09/21	13.1	35.95	10	35.82	35.65	3.1	15,371	0.02%
2023/09/20	22.2	36.93	39.3	36.70	36.60	-17.2	15,626	-0.11%
2023/09/19	35	37.87	26	37.48	37.35	9	15,530	0.06%
2023/09/18	8	37.15	31	37.06	37.10	-23	15,394	-0.15%
2023/09/15	46.1	38.03	47.1	37.77	37.05	-1	15,333	-0.01%
2023/09/14	113.1	38.06	91.2	38.10	38.05	21.9	15,132	0.14%	大買/
2023/09/13	33.1	37.43	8	37.49	37.70	25.1	14,807	0.17%
2023/09/12	23	37.10	26.4	37.26	37.45	-3.4	14,717	-0.02%
2023/09/11	21.1	36.28	48.2	36.27	36.25	-27.1	14,568	-0.19%
2023/09/08	8.1	36.66	15	36.80	37.00	-7	14,723	-0.05%
2023/09/07	41.1	37.06	40.3	37.12	37.05	0.7	14,692	0.01%
2023/09/06	48.4	37.85	69.5	37.79	37.95	-21.1	14,398	-0.15%
2023/09/05	19.1	36.64	24	36.66	36.50	-5	13,995	-0.04%
2023/09/04	18.1	36.22	33	35.97	36.20	-15	13,935	-0.11%
2023/09/01	47.1	37.60	47.5	37.62	37.05	-0.4	13,756	0.00%
2023/08/31	42.2	37.13	82.1	37.16	37.30	-39.9	13,628	-0.29%
2023/08/30	27	36.71	58	36.69	36.95	-31	13,760	-0.23%
2023/08/29	204.4	36.48	248.1	35.96	36.25	-43.7	13,590	-0.32%	大買/大賣/
2023/08/28	468.3	37.97	352.2	36.98	35.90	116.1	13,326	0.87%	大買/大賣/鉅額交易
2023/08/25	206.6	37.35	226.5	37.51	37.50	-19.9	12,166	-0.16%	大買/大賣/
2023/08/24	97	36.07	99	35.71	35.40	-2	11,315	-0.02%
2023/08/23	70.1	35.42	78.3	35.29	35.55	-8.1	10,998	-0.07%
2023/08/22	59.5	34.65	34.1	34.23	34.30	25.4	10,496	0.24%
2023/08/21	66.4	34.32	67	34.37	34.50	-0.6	10,182	-0.01%
2023/08/18	27.6	33.65	14	33.51	32.95	13.6	9,725	0.14%
2023/08/17	14	33.33	17.2	33.46	33.65	-3.2	9,639	-0.03%
2023/08/16	6	32.77	14	32.80	33.05	-8	9,566	-0.08%
2023/08/15	5	33.18	8.1	33.21	33.25	-3.1	9,564	-0.03%
2023/08/14	2	32.70	2.3	32.61	32.65	-0.3	9,629	0.00%
2023/08/11	29	32.72	20.1	32.97	32.65	8.9	9,575	0.09%
2023/08/10	29	33.31	39.1	33.41	33.35	-10.1	9,491	-0.11%
2023/08/09	102.5	34.24	94.1	33.97	33.55	8.4	9,344	0.09%	大買/
2023/08/08	10.3	33.14	10	33.10	33.15	0.3	8,915	0.00%
2023/08/07	23.4	33.07	38.5	32.98	33.45	-15	8,858	-0.17%
2023/08/04	147	32.71	46	32.66	32.90	101	8,737	1.16%	大買/
2023/08/02	49	31.88	47	32.08	31.40	2	8,557	0.02%
2023/08/01	37	32.07	31.3	32.27	32.05	5.7	8,426	0.07%
2023/07/31	32	32.46	70	32.38	32.10	-38	8,343	-0.46%
2023/07/28	8	31.56	10	31.53	31.50	-2	8,268	-0.02%
2023/07/27	10	32.06	19	32.24	31.80	-9	8,260	-0.11%
2023/07/26	14	31.56	3	31.68	31.35	11	8,211	0.13%
2023/07/25	5	32.04	9	32.13	31.90	-4	8,170	-0.05%
2023/07/24	4	31.43	4	31.46	31.55	0	8,024	0.00%
2023/07/21	14	31.41	2	31.58	31.40	12	7,964	0.15%
2023/07/20	30	31.91	19	32.11	32.05	11	7,937	0.14%
2023/07/19	74	32.13	7	32.06	31.60	67	7,881	0.85%
2023/07/18	25.3	32.34	17	32.42	32.25	8.3	7,838	0.11%
2023/07/17	40	33.34	4.1	33.31	33.35	36	7,735	0.46%
2023/07/14	18	32.77	49	32.77	32.75	-31	7,654	-0.40%
2023/07/13	27.1	32.78	22.1	32.80	32.55	5	7,621	0.07%
2023/07/12	11.1	32.25	10	32.05	32.10	1.1	7,580	0.01%
2023/07/11	10.1	32.31	13.2	32.51	32.40	-3.1	7,560	-0.04%
2023/07/10	33.4	32.66	46	32.71	32.80	-12.6	7,535	-0.17%
2023/07/07	71.1	33.64	71	33.50	33.55	0	7,398	0.00%
2023/07/06	39	34.23	62.1	33.80	33.65	-23	7,318	-0.31%
2023/07/05	42	33.53	21.2	33.32	33.15	20.9	6,999	0.30%
2023/07/04	79.2	33.12	60.1	33.17	33.40	19.1	6,832	0.28%
2023/07/03	106.3	34.35	63.2	34.23	34.45	43.1	6,528	0.66%	大買/
2023/06/30	55.1	32.71	131	32.87	33.05	-75.9	5,960	-1.27%	大賣/
2023/06/29	38	31.69	26	31.70	31.50	12	5,502	0.22%
2023/06/28	56	31.54	55	31.35	31.25	1	5,288	0.02%
2023/06/27	5	29.97	0	0.00	29.80	5	4,964	0.10%
2023/06/26	2	30.08	2	30.08	30.05	0	5,017	0.00%
2023/06/21	0	0.00	1	30.25	30.25	-1	5,082	-0.02%
2023/06/20	3	30.15	4	30.14	30.15	-1	5,100	-0.02%
2023/06/19	15	30.08	28.6	30.15	30.05	-13.6	5,111	-0.27%
2023/06/16	11	30.56	15	30.59	30.50	-4	5,096	-0.08%
2023/06/15	10.1	30.94	9	30.92	30.90	1.1	5,072	0.02%
2023/06/14	43.2	31.13	16	30.88	31.40	27.2	4,996	0.54%
2023/06/13	3	31.45	4	31.43	31.50	-1	4,718	-0.02%
2023/06/12	4	31.29	0	0.00	31.30	4	4,671	0.09%
2023/06/09	0	0.00	2.2	31.53	31.80	-2.2	4,657	-0.05%
2023/06/08	2.2	31.37	3	31.27	31.15	-0.8	4,632	-0.02%
2023/06/07	6.1	31.54	5	31.75	31.65	1.1	4,632	0.02%
2023/06/06	31.5	32.49	19.1	32.12	32.00	12.4	4,564	0.27%
2023/06/05	81.4	32.98	65.4	32.84	33.45	16	4,354	0.37%
2023/06/02	1	31.45	8	31.50	31.55	-7	4,016	-0.17%
2023/06/01	1	31.55	3	31.57	31.60	-2	3,984	-0.05%
2023/05/31	2	31.58	2	31.73	31.40	0	3,966	0.00%
2023/05/30	2	31.15	25	31.09	31.15	-23	3,928	-0.59%
2023/05/29	14	31.30	21.5	31.08	31.40	-7.5	3,868	-0.19%
2023/05/26	15	30.50	8	30.51	30.30	7	3,712	0.19%
2023/05/25	0	0.00	3	30.57	30.50	-3	3,701	-0.08%
2023/05/24	1	30.50	4	30.59	30.65	-3	3,684	-0.08%
2023/05/23	6	30.63	9	30.66	30.65	-3	3,670	-0.08%
2023/05/22	5	30.43	2.1	30.47	30.50	3	3,637	0.08%
2023/05/19	17	30.04	0	0.00	30.05	17	3,618	0.47%
2023/05/18	9	30.37	2	30.40	30.40	7	3,581	0.20%
2023/05/17	4.1	29.51	4	29.56	29.65	0.1	3,442	0.00%
2023/05/16	2	29.63	3	29.75	29.70	-1	3,412	-0.03%
2023/05/15	0	0.00	1	29.80	29.75	-1	3,397	-0.03%
2023/05/12	3	29.63	0	0.00	30.15	3	3,387	0.09%
2023/05/11	1.1	30.00	4	29.80	29.70	-2.9	3,364	-0.09%
2023/05/10	15	30.45	1	30.40	30.25	14	3,319	0.42%
2023/05/09	7	29.73	9.2	29.91	29.90	-2.2	3,249	-0.07%
2023/05/08	3	29.52	11	29.50	29.50	-8	3,230	-0.25%
2023/05/05	14.1	29.58	2	29.40	29.40	12.1	3,221	0.38%
2023/05/04	9.2	29.60	20.7	29.46	29.65	-11.5	3,183	-0.36%
2023/05/03	5	30.70	0	0.00	30.80	5	3,100	0.16%
2023/05/02	5	30.98	6	30.98	31.00	-1	3,067	-0.03%
2023/04/28	13	31.03	1	30.95	31.00	12	3,047	0.39%
2023/04/27	1	31.25	1	30.95	30.95	0	3,025	0.00%
2023/04/26	1.2	30.65	3	30.88	30.90	-1.8	3,003	-0.06%
2023/04/25	12.2	30.79	13	30.90	30.80	-0.8	2,993	-0.03%
2023/04/24	7	31.29	2.1	31.40	31.50	4.9	2,948	0.17%
2023/04/21	17.3	31.09	15	30.87	30.80	2.3	2,923	0.08%
2023/04/20	3.1	32.26	6.5	32.18	32.10	-3.4	2,812	-0.12%
2023/04/19	0	0.00	9	32.55	32.50	-9	2,764	-0.33%
2023/04/18	2.1	32.23	5	32.34	32.25	-2.9	2,692	-0.11%
2023/04/17	6	32.33	10	32.33	32.35	-4	2,630	-0.15%
2023/04/14	8	31.81	32.1	31.71	31.65	-24.1	2,536	-0.95%
2023/04/13	42	31.76	25	31.80	31.60	17	2,479	0.69%
2023/04/12	3	31.38	37	31.44	31.80	-34	2,441	-1.39%
2023/04/11	58.3	31.68	90	31.52	31.35	-31.7	2,377	-1.33%
2023/04/10	3	30.45	46	30.69	30.65	-43	2,219	-1.94%
2023/04/07	3	31.42	4	31.50	31.30	-1	2,166	-0.05%
2023/04/06	2	31.40	33	31.14	31.40	-31	2,130	-1.46%
2023/03/31	11	30.82	31	31.06	30.90	-20	2,069	-0.97%
2023/03/30	8.2	30.84	23.1	30.95	30.85	-14.9	2,026	-0.73%
2023/03/29	15	30.50	19.5	30.80	30.50	-4.5	1,954	-0.23%
2023/03/28	2	30.15	13	30.35	30.25	-11	1,916	-0.57%
2023/03/27	6	30.36	22	30.27	30.20	-16	1,860	-0.86%
2023/03/24	10	29.92	7	29.97	29.85	3	1,797	0.17%
2023/03/23	5	29.36	0	0.00	29.45	5	1,721	0.29%
2023/03/22	4	29.11	7	29.29	29.30	-3	1,695	-0.18%
2023/03/21	4.5	29.23	1	29.10	29.25	3.5	1,674	0.21%
2023/03/20	33	28.98	24	29.07	29.15	9	1,639	0.55%
2023/03/17	1	28.45	6	28.47	28.40	-5	1,656	-0.30%
2023/03/16	32	28.14	23	27.97	28.00	9	1,636	0.55%
2023/03/15	18	28.82	13.1	28.93	28.65	4.9	1,612	0.30%
2023/03/14	21	28.76	21.1	28.68	28.75	-0.1	1,571	-0.01%
2023/03/13	12	28.21	8.6	28.15	28.25	3.4	1,521	0.22%
2023/03/10	23.5	28.39	6	28.46	28.50	17.5	1,517	1.15%
2023/03/09	5	28.30	0	0.00	28.25	5	1,486	0.34%
2023/03/08	3.1	28.46	46	28.46	28.65	-42.9	1,476	-2.91%
2023/03/07	6	28.55	0	0.00	28.45	6	1,491	0.40%
2023/03/06	37	28.35	7	28.40	28.35	30	1,459	2.06%
2023/03/03	1	28.10	11	27.92	28.10	-10	1,447	-0.69%
2023/03/02	1	28.00	0	0.00	28.05	1	1,457	0.07%
2023/03/01	11	27.75	0	0.00	27.65	11	1,483	0.74%
2023/02/24	2	27.73	1	27.75	27.70	1	1,587	0.06%
2023/02/21	5.1	28.00	5	28.05	28.00	0.1	1,641	0.01%
2023/02/20	0.2	28.05	1	28.10	28.15	-0.8	1,645	-0.05%
2023/02/17	0	0.00	6	27.95	28.05	-6	1,656	-0.36%
2023/02/16	2.2	27.80	0	0.00	27.75	2.2	1,677	0.13%
2023/02/13	1	27.70	0	0.00	27.80	1	1,843	0.05%
2023/02/10	7.1	27.66	5	27.60	27.55	2.1	1,908	0.11%
2023/02/09	2.1	27.95	0	0.00	27.90	2.1	1,904	0.11%
2023/02/08	4.1	28.10	3	28.03	28.00	1.1	1,903	0.06%
2023/02/07	3.1	28.20	6	28.05	28.05	-3	1,897	-0.16%
2023/02/06	4	28.23	2	28.33	28.10	2	1,897	0.11%
2023/02/03	1	28.00	0	28.00	28.00	1	1,882	0.05%
2023/02/02	8	28.03	11	28.02	28.10	-3	1,875	-0.16%
2023/02/01	6	27.95	3	28.07	27.95	3	1,856	0.16%
2023/01/31	0	0.00	3	27.50	27.60	-3	1,815	-0.17%
2023/01/17	6	26.87	0	0.00	26.85	6	1,823	0.33%
2023/01/16	2	26.90	0	0.00	26.95	2	1,821	0.11%
2023/01/13	5.2	27.01	0	0.00	26.85	5.2	1,860	0.28%
2023/01/12	2.1	27.48	0	0.00	27.45	2.1	1,865	0.11%
2023/01/10	3.2	27.74	0	0.00	27.70	3.2	1,888	0.17%
2023/01/09	3	27.90	1.1	27.96	27.95	2	1,911	0.10%
2023/01/05	1	28.35	2	28.05	27.90	-1	1,978	-0.05%
2023/01/04	1	27.90	4	28.00	28.00	-3	2,002	-0.15%
2023/01/03	0	0.00	10	27.25	27.50	-10	2,027	-0.49%
2022/12/30	2	27.60	6	27.52	27.40	-4	2,049	-0.20%
2022/12/29	0	0.00	3	27.00	26.95	-3	2,046	-0.15%
2022/12/28	0	0.00	30	27.17	27.10	-30	2,140	-1.40%
2022/12/27	1	27.60	1	27.60	27.60	0	2,188	0.00%
2022/12/26	1	27.15	0	0.00	27.35	1	2,216	0.05%
2022/12/23	0.6	27.35	2	27.25	27.35	-1.4	2,258	-0.06%
2022/12/22	0.1	27.35	3	27.35	27.30	-3	2,303	-0.13%
2022/12/21	0	0.00	8	26.97	26.90	-8	2,412	-0.33%
2022/12/20	1	27.00	0	0.00	26.75	1	2,501	0.04%
2022/12/19	9.1	27.28	0	0.00	27.30	9.1	2,631	0.35%
2022/12/16	3.1	27.64	0	0.00	27.55	3.1	2,883	0.11%
2022/12/15	0.4	28.20	0	0.00	28.10	0.4	3,731	0.01%
2022/12/14	1.1	28.21	1	28.20	28.20	0.1	3,875	0.00%
2022/12/13	5	28.40	0	0.00	28.10	5	3,879	0.13%
2022/12/12	2	28.30	1	28.55	28.35	1	3,893	0.03%
2022/12/09	54	28.85	43	28.72	28.60	11	3,901	0.28%
2022/12/08	2	27.80	6	28.29	28.30	-4	3,854	-0.10%
2022/12/07	2	28.20	2	28.35	28.00	0	3,876	0.00%
2022/12/06	3	28.27	1	28.45	28.15	2	3,943	0.05%
2022/12/05	4	28.73	1	28.75	28.65	3	3,999	0.08%
2022/12/02	0	0.00	1	28.70	28.75	-1	4,012	-0.02%
2022/12/01	11	28.85	11	28.85	28.75	0	4,042	0.00%
2022/11/30	2	28.78	3	28.80	28.60	-1	4,149	-0.02%
2022/11/29	8	28.76	11.4	28.74	28.80	-3.4	4,494	-0.08%
2022/11/28	16	28.12	4	28.09	28.15	12	4,551	0.26%
2022/11/25	10.3	28.21	2	28.23	28.00	8.3	4,605	0.18%
2022/11/24	2.5	28.46	6	28.41	28.40	-3.5	4,640	-0.08%
2022/11/23	27.1	28.66	14	28.62	28.60	13.1	4,647	0.28%
2022/11/22	46	28.38	29.5	28.58	28.75	16.5	4,647	0.35%
2022/11/21	5.3	28.21	4	28.33	28.15	1.3	4,669	0.03%
2022/11/18	1.1	28.05	2	28.13	28.00	-0.9	4,728	-0.02%
2022/11/17	3	28.22	17.1	28.20	28.15	-14.1	4,766	-0.30%
2022/11/16	3	27.75	3	27.92	27.70	0	4,845	0.00%
2022/11/15	10	27.97	12	28.12	27.95	-2	4,927	-0.04%
2022/11/14	1	28.00	3	28.00	28.15	-2	5,099	-0.04%
2022/11/11	10	27.98	5	28.01	27.75	5	5,232	0.10%
2022/11/10	22	27.99	6	27.98	27.80	16	5,229	0.31%
2022/11/09	2	27.85	3	27.77	27.85	-1	5,185	-0.02%
2022/11/08	18.2	27.55	15	27.68	27.60	3.2	5,145	0.06%
2022/11/07	5	26.70	0	0.00	26.90	5	5,092	0.10%
2022/11/03	1	26.30	0	0.00	26.55	1	5,138	0.02%
2022/11/02	1	26.60	3	26.67	26.75	-2	5,167	-0.04%
2022/11/01	2	26.35	6	26.36	26.40	-4	5,223	-0.08%
2022/10/31	1	26.00	1	26.15	26.15	0	5,274	0.00%
2022/10/28	3	25.75	2	25.73	25.70	1	5,298	0.02%
2022/10/27	6	26.25	0	0.00	26.30	6	5,324	0.11%
2022/10/26	2	25.70	3	25.72	25.65	-1	5,352	-0.02%
2022/10/25	0	0.00	2	26.30	26.05	-2	5,343	-0.04%
2022/10/24	2	26.70	2	27.00	26.70	0	5,366	0.00%
2022/10/21	12	26.63	0	0.00	26.60	12	5,405	0.22%
2022/10/20	5.1	26.80	0	0.00	27.65	5.1	5,439	0.09%
2022/10/19	0	0.00	5	27.60	27.20	-5	5,450	-0.09%
2022/10/18	2	27.55	0	0.00	27.45	2	5,496	0.04%
2022/10/17	5	27.00	0	0.00	27.15	5	5,502	0.09%
2022/10/14	1	27.55	3.3	27.50	27.65	-2.3	5,498	-0.04%
2022/10/13	13	27.68	7	26.98	26.50	6	5,516	0.11%
2022/10/12	1	27.50	0	0.00	27.85	1	5,529	0.02%
2022/10/11	3.1	27.84	0	0.00	27.85	3.1	5,552	0.05%
2022/10/07	0	0.00	12	28.40	28.50	-12	5,567	-0.22%
2022/10/06	0.2	28.20	60	28.01	28.25	-59.8	5,636	-1.06%
2022/10/05	27	28.25	8	28.21	28.10	19	5,670	0.34%
2022/10/04	4	27.80	15	27.74	27.95	-11	5,623	-0.20%
2022/10/03	0	0.00	3	27.02	27.10	-3	5,647	-0.05%
2022/09/30	4	26.74	3	26.00	26.70	1	5,819	0.02%
2022/09/29	42	26.55	14.3	26.71	26.75	27.7	5,829	0.48%
2022/09/28	24	26.51	21	26.28	26.05	3	5,836	0.05%
2022/09/27	7	26.98	8	27.16	27.60	-1	5,759	-0.02%
2022/09/26	33	27.96	17	28.08	27.50	16	5,709	0.28%
2022/09/23	52.3	29.75	59	29.63	29.30	-6.7	5,662	-0.12%
2022/09/22	271	31.66	214	31.87	30.40	57	5,462	1.04%	大買/大賣/
2022/09/21	51	30.97	28	30.95	31.05	23	4,633	0.50%
2022/09/20	2	29.98	0	0.00	30.00	2	4,514	0.04%
2022/09/19	14	30.11	8	30.23	30.10	6	4,559	0.13%
2022/09/15	7	30.94	1	30.85	30.85	6	4,632	0.13%
2022/09/14	17	30.54	1	30.85	30.95	16	4,716	0.34%
2022/09/13	16	31.49	15	31.21	31.10	1	4,764	0.02%
2022/09/12	5	31.86	46	32.09	31.95	-41	4,767	-0.86%
2022/09/08	13	31.78	29	31.72	31.90	-16	4,791	-0.33%
2022/09/07	4	31.30	6	31.48	31.65	-2	4,920	-0.04%
2022/09/06	13	31.53	71	31.66	31.55	-58	5,563	-1.04%
2022/09/05	79	32.41	44.7	32.49	32.25	34.3	5,576	0.62%
2022/09/02	15.1	32.02	18	32.09	31.95	-2.9	5,255	-0.06%
2022/09/01	19.1	31.79	15	31.96	31.85	4.1	5,214	0.08%
2022/08/31	18	31.73	16	31.89	31.70	2	5,184	0.04%
2022/08/30	6.5	31.53	6	31.57	31.45	0.5	5,187	0.01%
2022/08/29	8	31.16	14	31.28	31.30	-6	5,267	-0.11%
2022/08/26	17	31.93	52	31.93	31.70	-35	5,373	-0.65%
2022/08/25	8	31.43	24	31.53	31.55	-16	5,370	-0.30%
2022/08/24	49	31.28	33	31.22	31.10	16	5,343	0.30%
2022/08/23	22	31.38	23	31.35	31.50	-1	5,328	-0.02%
2022/08/22	39	31.03	32	31.17	31.10	7	5,227	0.13%
2022/08/19	7	30.90	67.7	30.84	31.10	-60.7	5,150	-1.18%
2022/08/18	60.2	30.23	40	30.21	30.25	20.2	4,994	0.40%
2022/08/17	12	29.45	13	29.64	29.60	-1	4,855	-0.02%
2022/08/16	0	0.00	5	29.34	29.35	-5	4,857	-0.10%
2022/08/15	6	29.18	0.5	29.25	29.20	5.5	4,859	0.11%
2022/08/12	16	29.09	20	29.10	29.15	-4	4,912	-0.08%
2022/08/11	1	29.15	0	0.00	29.10	1	4,919	0.02%
2022/08/10	4	29.40	4	29.54	29.50	0	4,931	0.00%
2022/08/09	11	28.93	12	29.14	29.35	-1	4,915	-0.02%
2022/08/08	4	28.88	4	28.91	28.90	0	4,904	0.00%
2022/08/05	23.1	29.18	13	29.33	29.15	10.1	4,875	0.21%
2022/08/04	15	29.23	10	29.44	29.50	5	4,845	0.10%
2022/08/03	3.1	29.20	4	29.38	29.30	-0.9	4,843	-0.02%
2022/08/02	13.1	29.79	19	29.84	29.65	-5.9	4,845	-0.12%
2022/08/01	6	30.28	9	30.27	30.25	-3	4,897	-0.06%
2022/07/29	5	30.26	3	30.28	30.25	2	4,926	0.04%
2022/07/28	6	30.48	12	30.47	30.35	-6	4,922	-0.12%
2022/07/27	15	30.45	12	30.45	30.70	3	4,935	0.06%
2022/07/26	7	30.15	11	30.16	30.10	-4	4,931	-0.08%
2022/07/25	55	30.30	2.1	30.35	30.30	52.9	4,995	1.06%
2022/07/22	14	30.09	0	0.00	30.00	14	4,991	0.28%
2022/07/21	3	30.18	13	30.12	30.30	-10	5,032	-0.20%
2022/07/20	3	30.33	5	30.40	30.30	-2	5,057	-0.04%
2022/07/19	11	30.42	8	30.60	30.40	3	5,114	0.06%
2022/07/18	6	29.97	3	29.98	30.05	3	5,147	0.06%
2022/07/15	2	30.25	5.5	30.17	30.35	-3.5	5,455	-0.06%
2022/07/14	6.1	30.00	50.3	29.70	30.15	-44.2	5,444	-0.81%
2022/07/13	20	29.47	35	29.56	29.25	-15	5,385	-0.28%
2022/07/12	53	29.00	4	29.29	29.00	49	5,397	0.91%
2022/07/11	15	29.23	3	29.32	29.35	12	5,413	0.22%
2022/07/08	85.5	29.40	65	29.28	29.30	20.5	5,411	0.38%
2022/07/07	3	27.43	4	27.54	27.85	-1	5,260	-0.02%
2022/07/06	7.1	26.55	21	26.75	26.30	-13.9	5,281	-0.26%
2022/07/05	21	26.83	19	26.66	26.85	2	5,355	0.04%
2022/07/04	15.2	25.91	2.2	26.06	26.10	13	5,427	0.24%
2022/07/01	7	28.15	0	0.00	27.10	7	5,576	0.13%
2022/06/30	11	29.24	8	29.10	29.00	3	5,657	0.05%
2022/06/29	2	29.90	12	29.93	30.00	-10	5,752	-0.17%
2022/06/28	3	30.50	11	30.59	30.55	-8	5,889	-0.14%
2022/06/27	1	30.85	2.1	31.05	30.95	-1.1	5,961	-0.02%
2022/06/24	5.1	30.71	11	31.05	30.60	-5.9	6,030	-0.10%
2022/06/23	8.1	30.86	3	31.04	30.65	5	6,109	0.08%
2022/06/22	8.1	30.72	18	31.14	30.80	-9.9	6,324	-0.16%
2022/06/21	3	30.14	11.1	30.47	30.65	-8.1	6,295	-0.13%
2022/06/20	27	29.74	3	29.37	29.25	24	6,334	0.38%
2022/06/17	6.2	30.21	8	30.31	30.25	-1.8	6,421	-0.03%
2022/06/16	15.3	31.26	57	31.52	30.55	-41.7	6,429	-0.65%
2022/06/15	178.5	32.41	162	32.25	31.10	16.4	6,541	0.25%	大買/大賣/
2022/06/14	12.1	30.86	37.2	31.23	31.50	-25.2	5,909	-0.43%
2022/06/13	2	30.88	8	30.85	31.00	-6	5,796	-0.10%
2022/06/10	22	31.35	8	31.39	31.35	14	5,799	0.24%
2022/06/09	0	0.00	6	31.20	31.30	-6	5,766	-0.10%
2022/06/08	9	31.07	0	0.00	31.10	9	5,761	0.16%
2022/06/07	15.4	31.24	4	31.21	31.20	11.4	5,757	0.20%
2022/06/06	64	31.20	86	31.04	31.05	-22	5,689	-0.39%
2022/06/02	2	30.20	31	30.24	30.20	-29	5,660	-0.51%
2022/06/01	3	29.50	4	29.53	29.85	-1	5,665	-0.02%
2022/05/31	30	29.13	18	29.21	29.15	12	5,750	0.21%
2022/05/30	3.2	28.85	5	28.82	28.90	-1.8	5,781	-0.03%
2022/05/27	2.1	28.41	20	28.35	28.45	-18	5,857	-0.31%
2022/05/26	7	28.57	3	28.60	28.30	4	5,932	0.07%
2022/05/25	3.1	28.72	3	28.75	28.75	0.1	6,010	0.00%
2022/05/24	50	29.26	14	29.00	28.95	36	6,142	0.59%
2022/05/23	3	29.28	0	0.00	29.20	3	6,233	0.05%
2022/05/20	31	29.63	24	29.75	29.45	7	6,452	0.11%
2022/05/19	4	28.68	10	29.05	29.15	-6	6,613	-0.09%
2022/05/18	3	29.27	1	29.05	29.00	2	7,061	0.03%
2022/05/17	11	29.50	3	29.45	29.35	8	7,331	0.11%
2022/05/16	4	29.31	3	29.22	29.30	1	7,409	0.01%
2022/05/13	0	0.00	11	29.27	29.35	-11	7,442	-0.15%
2022/05/12	5	28.49	1	28.20	28.15	4	7,495	0.05%
2022/05/11	13	28.80	1	28.75	28.90	12	7,550	0.16%
2022/05/10	3	28.82	22.1	27.73	28.85	-19.1	7,890	-0.24%
2022/05/09	12	28.47	0	0.00	28.20	12	8,037	0.15%
2022/05/06	17.1	29.50	8	29.43	29.45	9.1	8,404	0.11%
2022/05/05	11	30.20	5	29.92	29.80	6	8,969	0.07%
2022/05/04	8	29.82	3	29.75	29.75	5	9,179	0.05%
2022/05/03	6	29.92	2	29.93	29.80	4	9,301	0.04%
2022/04/29	26	31.00	29	30.92	30.55	-3	9,289	-0.03%
2022/04/28	14	30.51	2.1	30.40	30.65	11.9	9,246	0.13%
2022/04/27	18	29.60	54	29.57	30.20	-36	9,288	-0.39%
2022/04/26	13	30.04	13	30.15	30.10	0	9,351	0.00%
2022/04/25	7.3	30.15	2	30.18	30.05	5.3	9,469	0.06%
2022/04/22	37	31.42	42	31.45	31.55	-5	9,499	-0.05%
2022/04/21	67	32.00	60	31.92	31.85	7	9,446	0.07%
2022/04/20	14	30.79	0	0.00	30.80	14	9,101	0.15%
2022/04/19	14	30.38	2	30.45	30.30	12	9,116	0.13%
2022/04/18	11.3	30.00	3	30.08	30.00	8.3	9,149	0.09%
2022/04/15	4	30.05	4	30.06	30.00	0	9,124	0.00%
2022/04/14	43	30.43	17	30.44	30.35	26	9,132	0.28%
2022/04/13	5	30.92	2	30.90	30.85	3	9,138	0.03%
2022/04/12	17	30.89	8.1	31.32	30.95	8.9	9,159	0.10%
2022/04/11	28.5	31.68	16	31.68	31.60	12.5	9,186	0.14%
2022/04/08	17	32.91	5.4	32.91	32.70	11.6	9,265	0.12%
2022/04/07	38.2	32.89	40.4	32.82	32.40	-2.2	9,523	-0.02%
2022/04/06	15	33.64	13.1	33.56	33.75	1.9	9,491	0.02%
2022/04/01	17	33.36	118.1	32.91	33.30	-101.1	9,924	-1.02%	大賣/鉅額交易
2022/03/31	30.3	32.96	20.2	32.99	33.00	10.1	10,327	0.10%
2022/03/30	32	32.81	35	32.71	32.60	-3	10,185	-0.03%
2022/03/29	29	32.95	11	32.60	32.60	18	10,126	0.18%
2022/03/28	8	32.33	31	32.35	32.45	-23	10,036	-0.23%
2022/03/25	26	32.37	61	32.50	32.20	-35	9,981	-0.35%
2022/03/24	0.1	32.00	16	31.96	31.85	-16	9,841	-0.16%
2022/03/23	22.1	31.91	49	31.67	31.90	-26.9	9,949	-0.27%
2022/03/22	42	31.68	75	31.66	32.00	-33	10,247	-0.32%
2022/03/21	23	30.97	19	31.21	31.20	4	10,407	0.04%
2022/03/18	91	30.75	95.3	30.77	30.85	-4.3	10,359	-0.04%
2022/03/17	40	29.59	10.2	29.47	29.80	29.8	10,138	0.29%
2022/03/16	8	28.99	0	0.00	28.95	8	10,389	0.08%
2022/03/15	11	29.05	5	29.05	29.05	6.1	10,541	0.06%
2022/03/14	0.4	29.43	0	0.00	29.55	0.4	10,550	0.00%
2022/03/11	9	29.48	2	29.45	29.45	7	10,706	0.07%
2022/03/10	4	29.84	4	29.94	29.90	0	10,718	0.00%
2022/03/09	7.3	29.29	8	29.43	29.50	-0.7	10,676	-0.01%
2022/03/08	56.4	29.56	18	29.22	29.05	38.4	10,664	0.36%
2022/03/07	19.1	30.23	14	30.06	30.00	5.1	10,564	0.05%
2022/03/04	15	31.70	32	31.87	31.50	-17	10,458	-0.16%
2022/03/03	10	32.02	22	32.09	32.05	-12	10,361	-0.12%
2022/03/02	22.1	31.59	14	31.72	31.80	8.1	10,324	0.08%
2022/03/01	19	32.17	52.2	32.06	32.25	-33.2	10,259	-0.32%
2022/02/25	4.1	31.92	48.1	31.81	31.95	-44	10,188	-0.43%
2022/02/24	24	31.78	18	31.93	31.55	6	10,140	0.06%
2022/02/23	46	32.30	14.3	32.22	32.20	31.8	10,039	0.32%
2022/02/22	72.2	31.90	105	31.91	31.85	-32.8	10,012	-0.33%	大賣/
2022/02/21	73.2	32.59	43.1	32.76	33.00	30.1	9,946	0.30%
2022/02/18	61	32.76	62.2	32.69	33.10	-1.2	10,211	-0.01%
2022/02/17	50	32.05	61.5	32.17	31.95	-11.4	10,036	-0.11%
2022/02/16	6	31.31	55.4	31.33	31.30	-49.4	9,751	-0.51%
2022/02/15	48.2	30.89	1	30.95	30.95	47.2	9,720	0.49%
2022/02/14	11.1	30.94	22.1	30.95	30.95	-11	9,705	-0.11%
2022/02/11	36.1	31.04	11	31.05	31.15	25.1	9,663	0.26%
2022/02/10	103.2	31.38	87	31.22	31.15	16.2	9,600	0.17%	大買/
2022/02/09	61.7	32.76	96.3	32.65	32.65	-34.6	9,261	-0.37%
2022/02/08	49.4	32.68	86.5	32.75	32.60	-37	9,108	-0.41%
2022/02/07	87.2	32.68	81.1	32.60	32.60	6.1	8,730	0.07%
2022/01/26	46	31.03	78.5	31.04	31.00	-32.5	8,149	-0.40%
2022/01/25	59	30.79	69.1	30.92	30.10	-10.1	7,974	-0.13%
2022/01/24	15	29.68	44	29.83	30.45	-29	7,858	-0.37%
2022/01/21	22	30.57	13.2	30.50	30.45	8.8	7,872	0.11%
2022/01/20	24.5	30.67	23	30.62	30.80	1.5	7,963	0.02%
2022/01/19	19	30.33	9	30.45	30.55	10	8,241	0.12%
2022/01/18	17	30.20	61	30.35	29.95	-44	8,136	-0.54%
2022/01/17	23	30.03	7	29.77	30.20	16	7,981	0.20%
2022/01/14	26.2	28.88	21.2	28.81	28.80	5.1	7,850	0.06%
2022/01/13	17	29.52	6	29.58	29.50	11	7,834	0.14%
2022/01/12	14	29.47	7	29.59	29.40	7	7,811	0.09%
2022/01/11	22.3	30.12	69	30.14	29.95	-46.7	7,749	-0.60%
2022/01/10	17	30.61	54	30.60	30.75	-37	7,689	-0.48%
2022/01/07	10.3	30.89	63	30.65	30.55	-52.7	7,667	-0.69%
2022/01/06	10.2	31.00	19	30.87	31.40	-8.8	7,594	-0.12%
2022/01/05	16.5	31.52	7.4	31.53	31.40	9.1	7,529	0.12%
2022/01/04	36.4	31.73	62.5	31.79	31.65	-26.1	7,477	-0.35%
2022/01/03	93	32.55	68	32.30	32.10	25	7,389	0.34%
2021/12/30	60	32.51	48.2	32.52	32.30	11.8	7,195	0.16%
2021/12/29	27	31.25	18	31.34	31.85	9	6,836	0.13%
2021/12/28	206.1	32.20	179.2	31.71	31.20	26.9	6,683	0.40%	大買/大賣/
2021/12/27	118.2	31.28	78.1	31.45	31.50	40.1	6,090	0.66%	大買/
2021/12/24	28.1	29.80	9	29.91	29.90	19.1	5,566	0.34%
2021/12/23	26	29.83	9	29.94	29.75	17	5,555	0.31%
2021/12/22	16	29.69	14	29.72	29.65	2	5,532	0.04%
2021/12/21	7	29.79	14	29.62	29.75	-7	5,510	-0.13%
2021/12/20	24.1	30.33	11.1	30.17	30.10	13	5,459	0.24%
2021/12/17	26.9	30.18	124.1	30.21	29.95	-97.1	5,372	-1.81%	大賣/
2021/12/16	40.8	30.44	76	30.51	30.60	-35.3	5,231	-0.67%
2021/12/15	65.8	30.05	19.1	29.97	30.30	46.7	4,845	0.96%
2021/12/14	2	29.00	20	29.03	28.50	-18	4,519	-0.40%
2021/12/13	18.1	28.95	30.1	28.81	28.70	-12	4,463	-0.27%
2021/12/10	60.1	29.57	38.5	29.70	29.20	21.6	4,412	0.49%
2021/12/09	23	29.00	28.3	29.29	29.50	-5.3	4,100	-0.13%
2021/12/08	35	28.52	1	28.55	28.50	34	3,915	0.87%
2021/12/07	27	28.77	15	28.83	28.70	12	3,874	0.31%
2021/12/06	0.1	28.20	23	28.00	28.20	-22.9	3,713	-0.62%
2021/12/03	1	27.70	12	27.70	27.70	-11	3,702	-0.30%
2021/12/02	2	27.40	0	0.00	27.25	2	3,734	0.05%
2021/12/01	3	27.25	11	27.53	27.60	-8	3,723	-0.21%
2021/11/30	6	27.44	0	0.00	27.25	6	3,715	0.16%
2021/11/29	1.1	26.59	6	26.78	27.05	-4.9	3,714	-0.13%
2021/11/26	0	0.00	0.6	27.40	27.10	-0.6	3,692	-0.02%
2021/11/25	23	27.83	23	28.03	27.75	0	3,671	0.00%
2021/11/24	0	0.00	51	27.67	27.85	-51	3,661	-1.39%
2021/11/23	17	27.92	2	28.00	27.65	15	3,677	0.41%
2021/11/22	5	28.57	3	28.35	28.25	2	3,665	0.05%
2021/11/19	19	28.46	18	28.37	28.20	1	3,632	0.03%
2021/11/18	44	29.11	13	29.26	28.85	31	3,548	0.87%
2021/11/17	70.3	29.76	39	29.77	30.00	31.3	3,389	0.92%
2021/11/16	91	28.89	30	28.94	29.00	61	2,923	2.09%
2021/11/15	2	27.95	30	27.87	28.05	-28	2,646	-1.06%
2021/11/12	19	28.39	1	28.15	28.05	18	2,645	0.68%
2021/11/11	3	28.07	2	28.15	27.95	1	2,625	0.04%
2021/11/10	3	27.90	1	28.35	27.90	2	2,619	0.08%
2021/11/09	1	27.70	1	27.70	27.75	0	2,609	0.00%
2021/11/08	4	28.00	2	28.03	27.80	2	2,615	0.08%
2021/11/05	5	27.91	0	0.00	27.90	5	2,633	0.19%
2021/11/04	20	28.04	10	27.98	27.85	10	2,645	0.38%
2021/11/03	2	27.40	16	27.53	27.50	-14	2,682	-0.52%
2021/11/02	22	27.52	64	27.92	27.25	-42	2,696	-1.56%
2021/11/01	13	28.00	14	27.95	27.90	-1	2,702	-0.04%
2021/10/29	51	27.57	16	27.57	27.40	35	2,719	1.29%
2021/10/28	31	28.01	9.3	27.90	28.10	21.7	2,735	0.79%
2021/10/27	35.1	27.83	39	27.82	28.65	-3.9	2,639	-0.15%
2021/10/26	12	26.21	0	0.00	26.15	12	2,335	0.51%
2021/10/25	13	25.93	12	25.72	26.05	1	2,350	0.04%
2021/10/22	1	25.60	0	0.00	25.60	1	2,410	0.04%
2021/10/21	1	25.20	5	25.49	25.95	-4	2,475	-0.16%
2021/10/19	0	0.00	6	25.57	25.45	-6	2,858	-0.21%
2021/10/18	0	0.00	1	25.50	25.40	-1	2,930	-0.03%
2021/10/15	3	25.45	0	0.00	25.45	3	2,990	0.10%
2021/10/14	4	25.58	0	0.00	25.60	4	3,030	0.13%
2021/10/13	0	0.00	10	26.26	25.80	-10	3,067	-0.33%
2021/10/12	4	25.65	6	25.93	25.70	-2	3,137	-0.06%
2021/10/08	5	26.40	2	26.45	26.25	3	3,188	0.09%
2021/10/07	2	26.15	0	0.00	26.15	2	3,304	0.06%
2021/10/06	4	25.70	0	0.00	25.45	4	3,409	0.12%
2021/10/05	0	0.00	4	25.65	25.75	-4	3,701	-0.11%
2021/10/04	1	25.80	26	25.89	25.35	-25	3,833	-0.65%
2021/10/01	39	26.10	12	26.18	26.00	27	3,847	0.70%
2021/09/30	0	0.00	1	26.75	26.85	-1	3,853	-0.03%
2021/09/29	0	0.00	2	26.20	26.35	-2	3,874	-0.05%
2021/09/28	2	26.25	0	0.00	26.10	2	3,897	0.05%
2021/09/27	0	26.15	0	0.00	26.20	0	3,969	0.00%
2021/09/24	1	26.20	4	26.55	26.20	-3	4,278	-0.07%
2021/09/23	1	25.50	1	26.35	26.35	0	4,324	0.00%
2021/09/22	5	25.65	10	25.47	25.50	-5	4,368	-0.11%
2021/09/17	0	0.00	2	25.30	25.50	-2	4,626	-0.04%
2021/09/15	3	25.50	0	0.00	25.35	3	4,742	0.06%
2021/09/14	4	25.60	0	0.00	25.65	4	4,769	0.08%
2021/09/13	0	0.00	4	25.60	25.55	-4	4,779	-0.08%
2021/09/09	0	0.00	4	25.16	25.25	-4	4,840	-0.08%
2021/09/08	15	24.87	5	24.75	24.65	10	4,840	0.21%
2021/09/07	3	25.40	4	25.25	25.25	-1	4,839	-0.02%
2021/09/06	7	26.04	0	0.00	25.85	7	4,817	0.15%
2021/09/03	1	26.35	0	0.00	26.35	1	4,824	0.02%
2021/09/02	13	26.25	1	26.10	26.10	12	4,894	0.25%
2021/09/01	4	26.51	0	0.00	26.65	4	4,887	0.08%
2021/08/31	3	26.37	2	26.48	26.45	1	4,878	0.02%
2021/08/30	7	26.44	0	0.00	26.55	7	4,883	0.14%
2021/08/27	0	0.00	2	26.15	26.30	-2	4,888	-0.04%
2021/08/26	9	26.09	8	26.14	26.15	1	4,865	0.02%
2021/08/25	0	26.45	0	0.00	26.30	0	4,845	0.00%
2021/08/24	42	25.95	2	25.95	25.90	40	4,841	0.83%
2021/08/23	0	0.00	23.5	26.19	26.30	-23.5	4,839	-0.49%
2021/08/20	2	25.85	2	25.75	25.75	0	4,853	0.00%
2021/08/19	4	26.05	5	26.06	26.10	-1	4,840	-0.02%
2021/08/18	1	25.90	3	26.70	26.70	-2	4,837	-0.04%
2021/08/17	1	26.00	0	0.00	25.85	1	4,862	0.02%
2021/08/16	7	26.22	11	26.37	26.15	-4	4,841	-0.08%
2021/08/13	6	27.02	1	27.10	26.80	5	4,820	0.10%
2021/08/12	5	27.45	8	27.40	27.65	-3	4,811	-0.06%
2021/08/11	3	27.63	0	0.00	27.75	3	4,834	0.06%
2021/08/10	6	27.68	7	27.82	27.65	-1	4,856	-0.02%
2021/08/09	21	28.63	3	28.41	28.40	18	4,896	0.37%
2021/08/06	8	29.93	1	30.10	30.15	7	4,847	0.14%
2021/08/05	20	29.97	2	30.15	29.85	18	4,892	0.37%
2021/08/04	16	30.94	11	30.69	30.55	5	4,982	0.10%
2021/08/03	6	32.84	3	32.82	32.85	3	4,997	0.06%
2021/08/02	16	33.00	14	33.03	32.75	2	4,961	0.04%
2021/07/30	4	33.20	9	33.20	32.80	-5	4,976	-0.10%
2021/07/29	13.2	33.52	1	33.65	33.65	12.2	4,945	0.25%
2021/07/28	5	33.29	29	33.49	33.60	-24	4,943	-0.49%
2021/07/27	5	34.34	3	34.48	34.15	2	4,973	0.04%
2021/07/26	4.1	34.38	1	34.45	34.45	3.1	5,017	0.06%
2021/07/23	66	34.50	49.4	34.54	34.60	16.6	5,000	0.33%
2021/07/22	5	33.74	19	33.21	33.70	-14	4,766	-0.29%
2021/07/21	5.2	33.00	4	32.75	32.30	1.2	4,734	0.02%
2021/07/20	8	33.31	11	33.40	33.10	-3	4,720	-0.06%
2021/07/19	12	33.93	3	33.85	33.80	9	4,716	0.19%
2021/07/16	0	0.00	6	34.30	34.30	-6	4,840	-0.12%
2021/07/15	19	33.99	7	34.19	33.95	12	4,860	0.25%
2021/07/14	8	34.29	23	34.09	34.30	-15	4,878	-0.31%
2021/07/13	68	33.78	6	33.62	33.40	62	4,912	1.26%
2021/07/12	38.2	34.64	30.1	34.57	34.35	8.1	5,099	0.16%
2021/07/09	5	33.59	15	33.74	33.75	-10	5,007	-0.20%
2021/07/08	1	32.90	0	0.00	33.10	1	5,134	0.02%
2021/07/07	11	32.85	4	32.93	32.95	7	5,359	0.13%
2021/07/06	1	32.80	5	32.99	33.00	-4	5,880	-0.07%
2021/07/05	10.4	32.90	4	32.90	33.00	6.4	6,207	0.10%
2021/07/02	5	32.72	3.5	32.86	32.80	1.5	6,566	0.02%
2021/07/01	33	33.53	45.6	33.79	33.25	-12.6	6,693	-0.19%
2021/06/30	9	32.78	24	32.73	33.00	-15	6,463	-0.23%
2021/06/29	7.1	32.36	10	32.32	32.50	-2.9	6,427	-0.04%
2021/06/28	34.1	32.86	68	32.97	33.20	-33.9	6,428	-0.53%
2021/06/25	2	31.78	38	31.74	31.85	-36	6,265	-0.57%
2021/06/24	18	31.13	13	31.09	31.25	5	6,285	0.08%
2021/06/23	2	30.78	4	30.65	30.90	-2	6,476	-0.03%
2021/06/22	2	30.30	0	0.00	30.25	2	6,495	0.03%
2021/06/21	6	30.25	1	30.15	30.15	5	6,542	0.08%
2021/06/18	50	30.81	2	30.80	30.65	48	6,620	0.73%
2021/06/17	0	0.00	1	30.80	30.80	-1	6,827	-0.01%
2021/06/16	2	30.68	0	0.00	30.60	2	7,005	0.03%
2021/06/15	0	0.00	3	30.85	30.85	-3	7,156	-0.04%
2021/06/11	2	30.55	6	30.58	30.60	-4	7,215	-0.06%
2021/06/10	0	0.00	10	30.60	30.85	-10	7,261	-0.14%
2021/06/08	0	0.00	1	29.95	29.95	-1	7,311	-0.01%
2021/06/07	2	29.88	8	29.98	29.85	-6	7,561	-0.08%
2021/06/04	0	0.00	9	30.00	29.95	-9	7,688	-0.12%
2021/06/03	0	0.00	6	30.10	30.20	-6	7,766	-0.08%
2021/06/02	9.1	30.30	0	0.00	30.25	9.1	7,978	0.11%
2021/06/01	1	30.10	6	30.25	30.25	-5	8,044	-0.06%
2021/05/31	1.1	29.95	16	29.93	30.05	-14.9	8,111	-0.18%
2021/05/28	15	29.52	5	29.54	29.80	10	8,167	0.12%
2021/05/27	6	29.01	5	29.20	29.35	1	8,371	0.01%
2021/05/26	9	29.26	8	29.21	29.30	1	8,487	0.01%
2021/05/25	23.5	29.28	3	29.20	29.00	20.5	8,526	0.24%
2021/05/24	4	28.68	2	28.70	29.00	2	8,556	0.02%
2021/05/21	2	28.70	0	0.00	28.75	2	8,767	0.02%
2021/05/20	4	28.55	38	28.95	28.40	-34	8,887	-0.38%
2021/05/19	1	28.60	1	28.45	28.75	0	8,966	0.00%
2021/05/18	10	28.38	7	28.09	28.60	3	8,974	0.03%
2021/05/17	2	26.65	94	26.57	26.00	-92	8,963	-1.03%
2021/05/14	13	27.76	55	28.46	27.90	-42	8,903	-0.47%
2021/05/13	44	28.04	8.2	27.44	27.60	35.8	8,870	0.40%
2021/05/12	114	29.11	8	28.64	28.15	106	8,810	1.20%	大買/鉅額交易
2021/05/11	4	30.60	14	30.81	30.70	-10	8,661	-0.12%
2021/05/10	6	32.23	2	32.15	32.20	4	8,595	0.05%
2021/05/07	8	32.63	3	32.30	32.80	5	8,598	0.06%
2021/05/06	3	31.78	9	31.96	31.55	-6	8,552	-0.07%
2021/05/05	3	31.82	0	0.00	31.50	3	8,546	0.04%
2021/05/04	24	31.68	79	31.70	31.95	-55	8,551	-0.64%
2021/05/03	40	33.53	37.9	33.37	33.10	2.1	8,504	0.02%
2021/04/29	3	34.67	8	34.58	34.55	-5	8,434	-0.06%
2021/04/28	40.3	35.05	12	35.20	34.90	28.3	8,421	0.34%
2021/04/27	36	34.71	48	34.80	34.70	-12	8,426	-0.14%
2021/04/26	10	34.90	19	34.84	35.00	-9	8,465	-0.11%
2021/04/23	11	34.37	13	34.76	34.70	-2	8,461	-0.02%
2021/04/22	23.9	34.88	17	34.97	34.35	6.9	8,508	0.08%
2021/04/21	15	35.20	6.3	35.21	35.15	8.8	8,401	0.10%
2021/04/20	14	35.54	20	35.66	35.50	-6	8,360	-0.07%
2021/04/19	22.3	36.03	18.5	35.89	35.80	3.8	8,381	0.05%
2021/04/16	29	36.24	63	36.36	36.40	-34	8,271	-0.41%
2021/04/15	97.1	35.86	51	35.81	35.50	46.1	8,043	0.57%
2021/04/14	49	34.61	29	34.38	34.95	20	7,935	0.25%
2021/04/13	51	35.89	52	35.55	35.35	-1	8,112	-0.01%
2021/04/12	117.1	36.60	176	36.56	36.30	-58.9	8,481	-0.69%	大買/大賣/
2021/04/09	68	35.18	83	35.29	35.75	-15	8,026	-0.19%
2021/04/08	76	34.88	66.1	34.61	34.75	9.9	7,714	0.13%
2021/04/07	7.5	33.52	56	33.48	33.50	-48.6	7,415	-0.65%
2021/04/06	12	32.58	27	32.74	32.70	-15	7,471	-0.20%
2021/04/01	5.1	32.31	18	32.30	32.50	-12.9	7,490	-0.17%
2021/03/31	27	32.03	6	31.83	32.15	21	7,466	0.28%
2021/03/30	33	32.19	4	32.25	32.15	29	7,427	0.39%
2021/03/29	8	32.48	1	32.50	32.55	7	7,353	0.10%
2021/03/26	139	32.99	145	32.64	32.55	-6	7,299	-0.08%	大買/大賣/
2021/03/25	9	32.71	5	32.75	32.65	4	7,110	0.06%
2021/03/24	7	32.74	9	32.74	32.90	-2	7,130	-0.03%
2021/03/23	121	32.63	40	32.59	32.50	81	7,143	1.13%	大買/
2021/03/22	87	32.99	15	33.06	33.10	72	7,072	1.02%
2021/03/19	92	32.62	104	32.99	33.10	-12	6,919	-0.17%	大賣/
2021/03/18	22	32.36	115	32.30	32.30	-93	6,776	-1.37%	大賣/
2021/03/17	46	31.97	34	31.93	31.75	12	6,814	0.18%
2021/03/16	25	31.56	10	31.36	31.45	15	6,874	0.22%
2021/03/15	10	31.62	11	31.86	31.55	-1	6,885	-0.01%
2021/03/12	11	31.79	8	31.75	31.85	3	6,983	0.04%
2021/03/11	79	32.01	43	32.04	32.00	36	7,013	0.51%
2021/03/10	6	31.62	31	31.63	31.50	-25	6,863	-0.36%
2021/03/09	16	30.39	3	30.42	31.15	13	6,879	0.19%
2021/03/08	28	31.80	35	31.52	30.95	-7	6,870	-0.10%
2021/03/05	7	31.06	5	31.20	31.20	2	6,740	0.03%
2021/03/04	7	30.97	6	31.08	31.05	1	6,719	0.01%
2021/03/03	4	30.63	4	30.90	30.90	0	6,724	0.00%
2021/03/02	28	31.43	33	31.49	30.80	-5	6,706	-0.07%
2021/02/26	1	30.95	5	30.97	31.00	-4	6,577	-0.06%
2021/02/25	3	30.67	12	30.69	30.60	-9	6,565	-0.14%
2021/02/24	13	30.63	7.1	30.66	30.55	5.9	6,625	0.09%
2021/02/23	134	31.10	77.1	30.95	31.00	57	6,618	0.86%	大買/
2021/02/22	9.1	30.63	3	30.70	30.75	6.1	6,583	0.09%
2021/02/19	18.1	29.73	157	29.74	30.05	-139	6,855	-2.03%	大賣/鉅額交易
2021/02/18	6	29.15	9	29.36	29.40	-3	6,968	-0.04%
2021/02/17	7	28.60	1	28.60	28.85	6	7,301	0.08%
2021/02/05	18.3	28.14	3	28.20	28.05	15.3	7,608	0.20%
2021/02/04	6	28.28	0	0.00	28.30	6	7,741	0.08%
2021/02/03	6	27.85	15.1	28.19	28.00	-9.1	7,906	-0.11%
2021/02/02	11	27.82	4	27.80	27.80	7	8,023	0.09%
2021/02/01	16	27.70	2	27.70	27.75	14	8,195	0.17%
2021/01/29	7.1	28.00	6	28.11	28.15	1.1	8,357	0.01%
2021/01/28	3.1	27.71	11	27.80	27.75	-7.9	8,507	-0.09%
2021/01/27	2	27.90	1	28.15	28.00	1	8,800	0.01%
2021/01/26	10	27.79	0	0.00	27.75	10	9,746	0.10%
2021/01/25	6	27.74	2.1	28.05	28.10	3.9	10,818	0.04%
2021/01/22	3.5	27.96	1	28.15	28.05	2.5	10,897	0.02%
2021/01/21	22	27.97	0.1	28.80	27.90	21.9	10,893	0.20%
2021/01/20	24	28.68	6	28.26	28.30	18	10,967	0.16%
2021/01/19	15	29.29	2	29.10	29.30	13	10,903	0.12%
2021/01/18	5	28.53	0	0.00	28.95	5	10,850	0.05%
2021/01/15	17	29.48	3	29.30	29.05	14	10,821	0.13%
2021/01/14	4.9	29.98	9.1	30.00	30.00	-4.1	10,774	-0.04%
2021/01/13	0.9	29.65	1	29.50	29.60	-0.1	10,786	0.00%
2021/01/12	12.1	29.76	8	29.83	29.50	4.1	10,775	0.04%
2021/01/11	2	30.20	0	0.00	30.15	2	10,733	0.02%
2021/01/08	13	30.18	11	30.23	30.15	2	10,704	0.02%
2021/01/07	106	30.41	24.1	30.31	30.25	81.9	10,648	0.77%	大買/
2021/01/06	64	31.92	16.5	31.31	30.55	47.6	10,586	0.45%
2021/01/05	85.5	32.35	134	32.17	32.50	-48.6	10,188	-0.48%	大賣/
2021/01/04	6	31.00	27	30.78	30.70	-21	9,599	-0.22%
2020/12/31	3	30.50	7	30.47	30.45	-4	9,604	-0.04%
2020/12/30	30	30.78	0	0.00	30.55	30	9,554	0.31%
2020/12/29	5	30.86	49	30.80	30.85	-44	9,462	-0.46%
2020/12/28	4	30.05	66	30.25	30.30	-62	9,198	-0.67%
2020/12/25	0	0.00	0	29.60	29.65	0	9,099	0.00%
2020/12/24	7	29.54	2	29.77	29.35	5	9,071	0.05%
2020/12/23	1	28.85	6.1	29.29	29.35	-5.1	9,027	-0.06%
2020/12/22	4	29.34	52	29.65	28.85	-48	9,032	-0.53%
2020/12/21	3	29.47	88	29.42	29.45	-85	9,079	-0.94%
2020/12/18	5	29.52	8	29.58	29.65	-3	9,089	-0.03%
2020/12/17	2	29.20	33	28.92	29.40	-31	9,124	-0.34%
2020/12/16	18	29.01	7	29.00	28.95	11	9,109	0.12%
2020/12/15	12	28.79	15	28.90	28.70	-3	9,413	-0.03%
2020/12/11	68	29.44	38	29.62	29.25	30	9,501	0.32%
2020/12/10	18	30.45	81	30.60	30.10	-63	9,310	-0.68%
2020/12/09	9	30.36	11	30.50	30.55	-2	9,190	-0.02%
2020/12/08	41	30.89	38	31.04	30.50	3	9,173	0.03%
2020/12/07	17	30.74	22	30.72	30.60	-5	9,050	-0.06%
2020/12/04	4	30.51	11	30.59	30.50	-7	9,006	-0.08%
2020/12/03	8	30.39	34	30.56	30.35	-26	8,973	-0.29%
2020/12/02	26	30.19	1	30.15	30.10	25	8,881	0.28%
2020/12/01	20	30.22	6.2	30.17	30.40	13.8	8,891	0.16%
2020/11/30	3	30.30	1	30.30	30.20	2	8,914	0.02%
2020/11/27	6	30.23	8	30.20	30.15	-2	8,957	-0.02%
2020/11/26	4	29.89	5	30.04	29.95	-1	8,987	-0.01%
2020/11/25	9	29.82	8	29.73	29.90	1	9,000	0.01%
2020/11/24	27	30.09	22	30.13	29.80	5	8,959	0.06%
2020/11/23	51	30.11	8	30.09	30.20	43	8,953	0.48%
2020/11/20	3	30.20	3	30.20	30.10	0	8,909	0.00%
2020/11/19	66	30.23	5.1	30.09	29.95	60.9	8,962	0.68%
2020/11/18	66.1	30.65	44	30.99	30.50	22.1	9,001	0.25%
2020/11/17	54	30.72	40	30.76	30.65	14	9,020	0.16%
2020/11/16	292	30.94	232	30.64	30.85	60	9,131	0.66%	大買/大賣/
2020/11/13	195.1	29.98	266.1	30.11	30.25	-71	8,925	-0.80%	大買/大賣/
2020/11/12	180	29.54	219.5	29.02	28.95	-39.5	8,660	-0.46%	大買/大賣/
2020/11/11	42.1	29.25	26	29.40	29.65	16.1	8,567	0.19%
2020/11/10	2	29.03	34	29.09	29.05	-32	8,443	-0.38%
2020/11/09	24	29.44	34	29.33	29.30	-10	8,492	-0.12%
2020/11/06	19	29.13	11	29.01	29.00	8	8,475	0.09%
2020/11/05	51	29.13	52	28.51	28.50	-1	8,567	-0.01%
2020/11/04	130	28.98	137.5	28.84	28.85	-7.5	8,474	-0.09%	大買/大賣/
2020/11/03	194.5	30.16	100	29.71	29.20	94.5	8,350	1.13%	大買/
2020/11/02	35.7	30.36	121	30.35	30.50	-85.3	7,719	-1.11%	大賣/
2020/10/30	10	28.10	35	28.19	27.75	-25	6,659	-0.38%
2020/10/29	2	27.23	1	27.20	27.60	1	6,636	0.02%
2020/10/28	49	27.86	6	27.85	27.55	43	6,670	0.64%
2020/10/27	0	0.00	53	27.61	27.80	-53	6,553	-0.81%
2020/10/26	2	27.85	1	28.10	27.50	1	6,536	0.02%
2020/10/23	16	27.72	25	27.70	27.60	-9	6,535	-0.14%
2020/10/22	18	28.03	45	27.60	27.55	-27	6,573	-0.41%
2020/10/21	43	27.84	16	27.86	27.85	27	6,609	0.41%
2020/10/20	52	27.65	15	27.54	27.50	37	6,581	0.56%
2020/10/19	24	26.90	2	27.23	27.30	22	6,562	0.34%
2020/10/16	1	26.90	2	26.78	26.75	-1	6,554	-0.02%
2020/10/15	1	27.10	1	27.00	27.10	0	6,582	0.00%
2020/10/14	2	27.18	1	27.20	27.10	1	6,646	0.02%
2020/10/13	0	0.00	1	27.15	27.25	-1	6,666	-0.01%
2020/10/12	1	27.09	0	0.00	26.80	1	6,646	0.02%
2020/10/08	2	26.88	0	0.00	27.05	2	6,641	0.03%
2020/10/07	1	26.15	0	0.00	26.15	1	6,555	0.02%
2020/10/06	0	0.00	2	26.05	26.00	-2	6,579	-0.03%
2020/10/05	1	25.75	1	25.75	25.70	0	6,608	0.00%
2020/09/28	0	0.00	18	25.80	25.65	-18	6,822	-0.26%
2020/09/25	1	25.85	20	25.42	25.25	-19	6,946	-0.27%
2020/09/24	5	25.86	0	0.00	25.60	5	6,962	0.07%
2020/09/23	0	0.00	2	26.70	26.65	-2	6,916	-0.03%
2020/09/22	26	26.95	3	27.00	26.80	23	6,990	0.33%
2020/09/21	1	27.50	0	0.00	27.70	1	7,069	0.01%
2020/09/18	33	28.05	48	28.66	27.55	-15	7,041	-0.21%
2020/09/17	23	28.00	7	28.03	28.10	16	6,712	0.24%
2020/09/16	11	27.97	16	27.88	27.85	-5	6,659	-0.08%
2020/09/15	0	0.00	2	27.05	27.00	-2	6,526	-0.03%
2020/09/14	0	0.00	3	27.08	27.15	-3	6,636	-0.05%
2020/09/11	6	26.72	25	26.66	26.55	-19	6,766	-0.28%
2020/09/09	13	27.36	5	27.50	27.35	8	6,700	0.12%
2020/09/08	0	0.00	18	26.81	27.30	-18	6,638	-0.27%
2020/09/07	6	27.24	12	26.94	26.80	-6	6,593	-0.09%
2020/09/04	8	27.14	17	27.05	27.20	-9	6,566	-0.14%
2020/09/03	12	27.94	4	28.25	27.80	8	6,495	0.12%
2020/09/02	7	27.89	3	28.18	28.20	4	6,405	0.06%
2020/09/01	27	27.77	14	28.11	27.90	13	6,316	0.21%
2020/08/31	22	27.95	34	27.89	27.75	-12	6,232	-0.19%
2020/08/28	9	27.47	6	27.57	27.50	3	6,174	0.05%
2020/08/27	39	27.49	1	28.20	27.30	38	6,148	0.62%
2020/08/26	2	27.60	1	28.05	27.70	1	6,041	0.02%
2020/08/25	23	27.64	5	27.75	27.60	18	5,980	0.30%
2020/08/24	47	28.09	4	27.93	28.15	43	5,854	0.73%
2020/08/21	21	27.74	54	28.08	27.85	-33	5,652	-0.58%
2020/08/20	29	26.53	16	26.94	26.65	13	5,236	0.25%
2020/08/19	7	27.30	31	27.58	27.30	-24	4,917	-0.49%
2020/08/18	2	27.35	30	26.89	27.20	-28	4,736	-0.59%
2020/08/17	6	26.81	15	26.91	26.80	-9	4,657	-0.19%
2020/08/14	4	26.91	9	26.83	26.80	-5	4,604	-0.11%
2020/08/13	28	27.21	3	27.67	27.10	25	4,536	0.55%
2020/08/12	5	26.74	19	26.79	27.65	-14	4,356	-0.32%
2020/08/11	24	26.80	9	27.03	26.75	15	4,191	0.36%
2020/08/10	29	26.45	23	26.51	26.45	6	3,949	0.15%
2020/08/07	38	26.06	18	26.25	26.50	20	3,920	0.51%
2020/08/06	32	26.03	30	26.21	25.90	2	3,811	0.05%
2020/08/05	3	25.02	29	25.09	25.10	-26	3,491	-0.74%
2020/08/04	33	25.22	35	25.50	25.15	-2	3,478	-0.06%
2020/08/03	2	24.78	3	24.85	24.90	-1	3,466	-0.03%
2020/07/31	1	24.10	0	0.00	24.10	1	3,435	0.03%
2020/07/30	12	24.05	0	0.00	24.00	12	3,441	0.35%
2020/07/29	4	23.95	10.3	24.01	23.70	-6.3	3,488	-0.18%
2020/07/28	37	23.41	0	0.00	23.10	37	3,514	1.05%
2020/07/27	46	24.75	53	24.02	23.85	-7	3,490	-0.20%
2020/07/24	5	24.67	5	24.49	24.50	0	3,453	0.00%
2020/07/23	10	24.73	0	0.00	24.70	10	3,447	0.29%
2020/07/22	2	25.05	41	24.92	24.85	-39	3,440	-1.13%
2020/07/21	82	24.88	26	24.95	25.00	56	3,404	1.64%
2020/07/20	9	24.76	7	24.36	24.65	2	3,384	0.06%
2020/07/17	1	24.00	4	23.70	23.40	-3	3,312	-0.09%
2020/07/15	5	24.49	0	0.00	24.10	5	3,271	0.15%
2020/07/14	6	24.80	1	24.65	24.60	5	3,280	0.15%
2020/07/13	8	25.01	5	25.08	25.00	3	3,281	0.09%
2020/07/10	0	0.00	4	24.45	24.60	-4	3,289	-0.12%
2020/07/09	10	25.12	3	25.22	24.90	7	3,389	0.21%
2020/07/08	2	24.95	39	24.76	24.80	-37	3,345	-1.11%
2020/07/07	8	24.64	8	24.56	24.40	0	3,289	0.00%
2020/07/06	1	24.85	159	25.01	25.15	-158	3,215	-4.91%	大賣/鉅額交易
2020/07/03	34	24.00	54	24.38	24.25	-20	3,102	-0.64%
2020/07/02	70	24.23	14	24.19	24.20	56	3,054	1.83%
2020/07/01	35	24.18	15	24.45	24.30	20	3,012	0.66%
2020/06/30	30	23.88	17	24.09	24.10	13	2,913	0.45%
2020/06/29	1	22.80	20	22.73	22.70	-19	2,777	-0.68%
2020/06/24	2	22.43	0	0.00	22.40	2	2,784	0.07%
2020/06/23	1	22.45	1	22.55	22.55	0	2,790	0.00%
2020/06/19	0	0.00	42	22.62	22.55	-42	2,808	-1.50%
2020/06/18	4	22.74	61	22.87	22.20	-57	2,710	-2.10%
2020/06/17	58	21.83	5	21.81	21.75	53	2,571	2.06%
2020/06/16	0	0.00	28	21.19	21.40	-28	2,590	-1.08%
2020/06/12	9	20.50	10	20.70	20.85	-1	2,679	-0.04%
2020/06/11	19	21.36	3	22.10	21.25	16	2,720	0.59%
2020/06/10	27	21.63	2	21.65	21.70	25	2,713	0.92%
2020/06/09	18	21.86	2	21.80	21.75	16	2,779	0.58%
2020/06/08	70	22.32	1	22.30	22.30	69	2,861	2.41%
2020/06/05	1	22.35	3	22.43	22.50	-2	2,868	-0.07%
2020/06/04	1	21.95	8	21.88	22.00	-7	2,865	-0.24%
2020/06/03	1	21.60	2	21.98	22.00	-1	2,871	-0.03%
2020/06/02	5	21.65	13	21.65	21.60	-8	2,840	-0.28%
2020/06/01	0	0.00	63	21.78	21.85	-63	2,847	-2.21%
2020/05/29	56	21.46	0	0.00	21.45	56	2,838	1.97%
2020/05/28	10	21.48	82	21.65	21.60	-72	2,841	-2.53%
2020/05/27	4	21.45	10	21.50	21.50	-6	2,837	-0.21%
2020/05/26	0	0.00	1	21.25	21.25	-1	2,854	-0.04%
2020/05/25	55	21.16	0	0.00	21.30	55	2,851	1.93%
2020/05/22	1	21.70	60	21.69	21.20	-59	2,867	-2.06%
2020/05/21	0	0.00	2	21.55	21.60	-2	2,865	-0.07%
2020/05/20	3	21.30	0	0.00	21.35	3	2,877	0.10%
2020/05/19	51	21.18	1	21.35	21.35	50	2,968	1.68%
2020/05/18	43	21.10	3	21.20	21.20	40	2,990	1.34%
2020/05/15	2	21.43	5	21.75	21.10	-3	2,984	-0.10%
2020/05/14	30	22.05	18	21.89	21.65	12	2,942	0.41%
2020/05/13	1	21.80	59	21.57	22.35	-58	2,868	-2.02%
2020/05/12	3	21.40	10	21.30	21.30	-7	2,845	-0.25%
2020/05/11	74	21.89	1	22.00	21.75	73	2,836	2.57%
2020/05/08	34	21.49	56	21.93	21.80	-22	2,809	-0.78%
2020/05/07	32	21.10	20	21.20	21.15	12	2,720	0.44%
2020/05/06	34	20.71	0	0.00	20.70	34	2,704	1.26%
2020/05/05	29	20.98	56	20.99	20.85	-27	2,714	-0.99%
2020/05/04	33	21.08	6	20.98	21.05	27	2,673	1.01%
2020/04/30	0	0.00	20	20.80	20.80	-20	2,632	-0.76%
2020/04/29	0	0.00	86.1	20.76	20.70	-86.1	2,660	-3.24%
2020/04/28	7	20.50	11	20.59	20.65	-4	2,633	-0.15%
2020/04/27	97	20.47	3	20.45	20.40	94	2,677	3.51%
2020/04/24	21	20.25	0	0.00	20.30	21	2,674	0.79%
2020/04/23	22	20.15	45	20.06	20.10	-23	2,682	-0.86%
2020/04/22	1	19.70	0	0.00	19.70	1	2,710	0.04%
2020/04/21	0	0.00	1	19.65	19.65	-1	2,710	-0.04%
2020/04/17	1	20.30	2	20.05	20.05	-1	2,785	-0.04%
2020/04/16	0	0.00	5	20.15	20.00	-5	2,780	-0.18%
2020/04/15	4	20.16	118	20.19	20.05	-114	2,762	-4.13%	大賣/鉅額交易
2020/04/14	10	20.39	30	20.70	20.50	-20	2,747	-0.73%
2020/04/13	0	0.00	8	19.81	20.45	-8	2,634	-0.30%
2020/04/09	0	0.00	5	19.50	19.55	-5	2,635	-0.19%
2020/04/08	110	19.93	4	19.56	19.85	106	2,645	4.01%	大買/鉅額交易
2020/04/07	20	19.42	10	19.66	19.45	10	2,639	0.38%
2020/04/06	0	0.00	3	19.35	19.50	-3	2,639	-0.11%
2020/04/01	8	19.09	8	19.34	19.30	0	2,655	0.00%
2020/03/31	47	19.18	41	19.25	18.95	6	2,712	0.22%
2020/03/27	31	18.11	32	18.45	18.00	-1	2,696	-0.04%
2020/03/26	5	18.17	2	18.28	18.25	3	2,705	0.11%
2020/03/25	23	18.39	1	18.30	18.25	22	2,704	0.81%
2020/03/24	2	17.20	0	0.00	17.45	2	2,694	0.07%
2020/03/23	0	0.00	5	16.10	16.00	-5	2,739	-0.18%
2020/03/20	1	16.25	49	16.23	16.25	-48	2,913	-1.65%
2020/03/19	15	14.81	30	15.09	14.80	-15	2,906	-0.52%
2020/03/18	5	16.68	1	17.10	16.35	4	2,846	0.14%
2020/03/17	3	17.00	13	17.42	16.90	-10	2,865	-0.35%
2020/03/16	2	18.83	0	0.00	18.75	2	2,816	0.07%
2020/03/13	9	19.57	22	19.57	19.95	-13	2,805	-0.46%
2020/03/12	0	0.00	11	21.83	21.70	-11	2,722	-0.40%
2020/03/11	1	22.30	2	22.90	22.90	-1	2,621	-0.04%
2020/03/09	8	22.73	1	23.00	22.60	7	2,576	0.27%
2020/03/06	1	23.75	3	23.40	23.35	-2	2,563	-0.08%
2020/03/05	0	0.00	2	23.80	23.70	-2	2,578	-0.08%
2020/02/27	1	22.90	0	0.00	22.80	1	2,593	0.04%
2020/02/26	5	23.60	5	23.58	23.60	0	2,581	0.00%
2020/02/25	0	0.00	1	23.45	23.60	-1	2,599	-0.04%
2020/02/21	2	23.95	0	0.00	23.95	2	2,614	0.08%
2020/02/20	8	24.04	10	23.97	23.85	-2	2,620	-0.08%
2020/02/17	0	0.00	5	22.95	23.00	-5	2,572	-0.19%
2020/02/13	2	23.33	4	23.10	23.15	-2	2,572	-0.08%
2020/02/12	0.1	22.60	0	0.00	22.60	0.1	2,548	0.00%
2020/02/11	4	22.50	0	0.00	22.40	4	2,543	0.16%
2020/02/10	1	22.30	0	0.00	22.35	1	2,539	0.04%
2020/02/07	2	22.73	0	0.00	22.60	2	2,545	0.08%
2020/02/06	0	0.00	2	22.80	23.30	-2	2,554	-0.08%
2020/02/05	1	22.50	2	22.80	22.50	-1	2,601	-0.04%
2020/02/04	4	22.61	0	0.00	22.75	4	2,614	0.15%
2020/02/03	2	21.93	0	0.00	22.40	2	2,640	0.08%
2020/01/31	3	23.73	0	0.00	23.75	3	2,605	0.12%
2020/01/30	13	23.85	2	23.88	23.55	11	2,653	0.41%
2020/01/17	6	25.85	0	0.00	25.65	6	2,651	0.23%
2020/01/16	6	25.40	1	25.65	25.80	5	2,635	0.19%
2020/01/14	0	0.00	2	25.15	25.35	-2	2,601	-0.08%
2020/01/13	3	24.92	0	0.00	25.20	3	2,573	0.12%
2020/01/09	1	24.25	3	24.28	24.25	-2	2,510	-0.08%
2020/01/08	3	24.05	2	24.35	24.05	1	2,545	0.04%
2020/01/07	13	24.48	1	24.55	24.60	12	2,553	0.47%
2020/01/06	6	25.10	0	0.00	25.10	6	2,682	0.22%
2020/01/03	11	25.21	0	0.00	25.25	11	2,679	0.41%
2020/01/02	7.3	25.73	1	25.65	25.65	6.3	2,668	0.24%
2019/12/31	6.7	25.76	1	25.80	25.80	5.7	2,651	0.21%
2019/12/30	13	25.74	0	0.00	25.80	13	2,649	0.49%
2019/12/27	12	26.18	0	0.00	26.00	12	2,645	0.45%
2019/12/26	5	26.03	2	26.05	26.10	3	2,653	0.11%
2019/12/25	0	0.00	6	25.96	26.00	-6	2,621	-0.23%
2019/12/24	3	25.85	0	0.00	25.85	3	2,640	0.11%
2019/12/23	2	25.45	0	0.00	25.50	2	2,682	0.07%
2019/12/20	0	0.00	2	25.75	26.00	-2	2,689	-0.07%
2019/12/19	2	25.65	1	25.80	25.75	1	2,690	0.04%
2019/12/18	20	25.88	12	26.03	25.90	8	2,716	0.29%
2019/12/17	24	26.00	17	26.08	26.00	7	2,712	0.26%
2019/12/16	25	24.80	25	24.90	25.20	0	2,542	0.00%
2019/12/13	1	24.50	0	0.00	24.45	1	2,543	0.04%
2019/12/12	10	24.45	0	0.00	24.50	10	2,552	0.39%
2019/12/11	2	24.93	4	24.90	24.85	-2	2,554	-0.08%
2019/12/10	45	25.10	1	25.00	25.00	44	2,573	1.71%
2019/12/09	1	25.10	0	0.00	25.10	1	2,594	0.04%
2019/12/05	0	0.00	3	25.45	25.40	-3	2,668	-0.11%
2019/12/03	0	0.00	7	25.10	25.10	-7	2,740	-0.26%
2019/12/02	0	0.00	3	25.23	25.30	-3	2,755	-0.11%
2019/11/29	3	25.15	0	0.00	25.10	3	2,781	0.11%
2019/11/28	6	25.52	1	25.35	25.35	5	2,818	0.18%
2019/11/26	1	25.30	1	25.35	25.30	0	2,890	0.00%
2019/11/25	1	25.25	0	0.00	25.35	1	2,975	0.03%
2019/11/22	8	25.14	1	25.15	25.10	7	3,021	0.23%
2019/11/21	23	25.21	25	25.05	25.25	-2	3,095	-0.06%
2019/11/20	20	25.00	0	0.00	25.15	20	3,114	0.64%
2019/11/19	27	24.99	35	24.91	24.95	-8	3,187	-0.25%
2019/11/18	40	24.98	26	25.01	25.10	14	3,234	0.43%
2019/11/15	6	24.33	5	24.30	24.30	1	3,262	0.03%
2019/11/14	5	24.26	1	24.20	24.20	4	3,353	0.12%
2019/11/13	2	24.05	4	24.23	24.25	-2	3,420	-0.06%
2019/11/12	2	23.85	0	0.00	24.00	2	3,529	0.06%
2019/11/11	5	23.80	0	0.00	23.75	5	3,777	0.13%
2019/11/08	1	24.10	1	24.35	24.40	0	3,857	0.00%
2019/11/07	5	24.14	1	24.30	24.10	4	4,042	0.10%
2019/11/06	13	24.42	0	0.00	24.40	13	4,191	0.31%
2019/11/05	2	24.55	2	24.65	24.65	0	4,378	0.00%
2019/11/04	2	24.75	2	24.53	24.85	0	4,522	0.00%
2019/11/01	0	0.00	2	23.95	23.85	-2	4,556	-0.04%
2019/10/31	17	24.05	2	24.00	23.80	15	4,603	0.33%
2019/10/30	6	24.18	1	24.30	24.25	5	4,649	0.11%
2019/10/29	6	24.53	1	24.30	24.15	5	4,688	0.11%
2019/10/28	13	24.81	0	0.00	24.70	13	4,713	0.28%
2019/10/25	2	25.33	9	25.30	25.35	-7	4,689	-0.15%
2019/10/24	3	25.20	4	25.19	25.20	-1	4,740	-0.02%
2019/10/23	2	25.10	1	25.10	25.10	1	5,075	0.02%
2019/10/22	4	25.31	1	25.55	25.35	3	5,113	0.06%
2019/10/21	3	25.28	32	25.12	25.50	-29	5,190	-0.56%
2019/10/18	2	25.30	2	25.53	25.30	0	5,302	0.00%
2019/10/17	2	25.28	1	25.35	25.35	1	5,324	0.02%
2019/10/16	5	25.03	5	25.19	25.15	0	5,375	0.00%
2019/10/15	1	25.00	14	24.85	24.70	-13	5,431	-0.24%
2019/10/14	6	24.73	10	24.58	24.95	-4	5,453	-0.07%
2019/10/09	3	25.67	0	0.00	25.65	3	5,363	0.06%
2019/10/08	2	26.35	2	25.80	25.80	0	5,413	0.00%
2019/10/07	2	26.00	1	26.10	26.00	1	5,466	0.02%
2019/10/04	4	26.30	2	26.60	26.15	2	5,900	0.03%
2019/10/02	1	25.55	2	26.30	26.60	-1	5,923	-0.02%
2019/10/01	1	25.95	51	25.83	25.90	-50	5,902	-0.85%
2019/09/27	14	26.42	32	26.40	26.25	-18	5,875	-0.31%
2019/09/26	39	27.13	6	27.02	26.75	33	5,850	0.56%
2019/09/25	4	26.45	0	0.00	26.40	4	5,800	0.07%
2019/09/24	13	26.88	17	26.82	26.90	-4	5,796	-0.07%
2019/09/23	6	26.71	5	26.86	26.80	1	5,827	0.02%
2019/09/20	4.2	26.39	0	0.00	26.55	4.2	5,942	0.07%
2019/09/19	1	26.60	2.1	26.55	26.60	-1.1	5,924	-0.02%
2019/09/18	1	26.70	3	26.75	26.65	-2	5,998	-0.03%
2019/09/16	13	26.80	7	26.72	26.55	6	6,108	0.10%
2019/09/12	9	27.06	11	27.04	27.05	-2	6,061	-0.03%
2019/09/11	0	0.00	2	27.00	27.20	-2	6,057	-0.03%
2019/09/10	3	27.12	0	0.00	27.25	3	6,013	0.05%
2019/09/09	7	27.67	0	0.00	27.70	7	5,964	0.12%
2019/09/06	5	28.37	1	28.15	28.15	4	5,927	0.07%
2019/09/05	1	28.80	6	28.68	28.55	-5	5,869	-0.09%
2019/09/04	7	28.46	0	0.00	28.55	7	5,848	0.12%
2019/09/03	1	28.70	7	28.74	28.55	-6	5,846	-0.10%
2019/09/02	0	0.00	9	28.42	28.65	-9	5,815	-0.15%
2019/08/30	5	28.04	3	28.32	28.00	2	5,760	0.03%
2019/08/29	3	27.45	5	27.89	27.90	-2	5,720	-0.03%
2019/08/28	7	27.99	4	28.30	27.60	3	5,675	0.05%
2019/08/27	1	27.30	1	27.40	27.65	0	5,580	0.00%
2019/08/26	3	27.03	1	26.80	26.85	2	5,536	0.04%
2019/08/23	5	28.17	6	28.10	28.10	-1	5,457	-0.02%
2019/08/22	6	28.54	1	28.60	28.45	5	5,445	0.09%
2019/08/21	4	28.14	6	28.28	28.25	-2	5,355	-0.04%
2019/08/20	48	28.89	1	28.85	28.30	47	5,293	0.89%
2019/08/19	3	28.92	4	28.85	28.85	-1	5,210	-0.02%
2019/08/16	10	28.68	10	28.72	28.65	0	5,170	0.00%
2019/08/15	1	28.65	2	28.78	28.75	-1	5,126	-0.02%
2019/08/14	15	28.85	16	28.81	28.95	-1	5,035	-0.02%
2019/08/13	2	27.95	9	27.85	27.75	-7	4,835	-0.14%
2019/08/12	5	28.82	14	29.14	28.75	-9	4,774	-0.19%
2019/08/08	0	0.00	6	28.35	28.45	-6	4,616	-0.13%
2019/08/07	10	28.52	7	28.23	28.05	3	4,537	0.07%
2019/08/06	13	28.05	24	27.93	28.30	-11	4,373	-0.25%
2019/08/05	29	27.61	32	27.45	27.40	-3	4,279	-0.07%
2019/08/02	15	27.22	17	27.33	27.15	-2	4,223	-0.05%
2019/07/31	2	27.10	6	26.98	27.05	-4	4,261	-0.09%
2019/07/30	18	26.53	17	26.43	26.45	1	4,274	0.02%
2019/07/29	2	27.55	4	27.36	27.20	-2	4,277	-0.05%
2019/07/26	9	27.33	12	27.48	27.40	-3	4,281	-0.07%
2019/07/25	6	28.08	26	28.09	27.60	-20	4,335	-0.46%
2019/07/24	3	26.80	4	27.04	27.20	-1	4,229	-0.02%
2019/07/23	3	26.73	3	26.65	26.85	0	4,220	0.00%
2019/07/22	1	27.10	16	26.88	26.85	-15	4,182	-0.36%
2019/07/19	25	26.32	0	0.00	26.25	25	4,201	0.60%
2019/07/18	5	26.45	11	26.44	26.20	-6	4,231	-0.14%
2019/07/17	5	26.45	7	26.54	26.80	-2	4,239	-0.05%
2019/07/16	0	0.00	1	26.20	26.15	-1	4,296	-0.02%
2019/07/12	2	26.05	12	25.85	26.00	-10	4,254	-0.24%
2019/07/10	10	25.90	37	25.81	25.60	-27	4,243	-0.64%
2019/07/09	5	25.57	0	0.00	25.90	5	3,908	0.13%
2019/07/08	1	25.50	4	25.84	25.75	-3	3,902	-0.08%
2019/07/05	4	25.40	0	0.00	25.40	4	3,920	0.10%
2019/07/04	0	0.00	5	25.50	25.25	-5	3,977	-0.13%
2019/07/01	0	0.00	2	25.53	25.45	-2	4,028	-0.05%
2019/06/27	12	25.82	15	25.87	25.25	-3	4,034	-0.07%
2019/06/26	2	25.30	15	25.67	25.70	-13	3,911	-0.33%
2019/06/25	3	25.68	15	25.68	25.35	-12	3,926	-0.31%
2019/06/24	4	25.11	1	25.25	25.30	3	3,877	0.08%
2019/06/21	1	24.50	4	24.50	24.50	-3	3,881	-0.08%
2019/06/20	0	0.00	2	24.20	24.20	-2	3,937	-0.05%
2019/06/19	30	23.90	0	0.00	24.10	30	4,187	0.72%
2019/06/17	1	23.75	0	0.00	23.85	1	4,349	0.02%
2019/06/14	0	0.00	10	23.80	23.80	-10	4,476	-0.22%
2019/06/11	3	23.82	1	23.95	24.00	2	4,791	0.04%
2019/06/10	2	23.25	0	0.00	23.50	2	4,787	0.04%
2019/06/06	0	0.00	2	23.10	23.05	-2	4,814	-0.04%
2019/06/03	0	0.00	1	23.10	23.00	-1	4,929	-0.02%
2019/05/31	3	23.40	1	23.35	23.45	2	5,027	0.04%
2019/05/30	2	22.68	0	0.00	23.20	2	5,063	0.04%
2019/05/29	1	22.70	22	22.70	22.60	-21	5,109	-0.41%
2019/05/28	1	23.20	0	0.00	23.15	1	5,107	0.02%
2019/05/27	0	0.00	2	23.35	23.15	-2	5,149	-0.04%
2019/05/23	3	23.45	10	23.65	23.30	-7	5,218	-0.13%
2019/05/22	2	24.43	0	0.00	24.15	2	5,200	0.04%
2019/05/21	5	24.30	0	0.00	24.45	5	5,226	0.10%
2019/05/20	6	24.08	9	24.33	24.75	-3	5,249	-0.06%
2019/05/17	5	24.40	15	24.70	24.25	-10	5,221	-0.19%
2019/05/16	6	24.71	30	24.75	24.30	-24	5,180	-0.46%
2019/05/15	3	25.10	0	0.00	25.05	3	5,164	0.06%
2019/05/14	2	24.40	3	24.08	24.80	-1	5,107	-0.02%
2019/05/13	45	24.55	16	24.74	24.55	29	5,084	0.57%
2019/05/10	3	24.58	33	24.05	24.10	-30	5,034	-0.60%
2019/05/09	14	24.59	11	24.51	24.20	3	4,995	0.06%
2019/05/08	23	25.15	13	25.09	25.35	10	4,909	0.20%
2019/05/07	1	25.75	10	26.01	25.70	-9	4,836	-0.19%
2019/05/06	13	25.55	0	0.00	25.10	13	4,785	0.27%
2019/05/03	15	26.40	3	26.18	26.40	12	4,701	0.26%
2019/05/02	6	26.10	63	26.14	26.25	-57	4,671	-1.22%
2019/04/30	1	25.95	13	25.93	26.00	-12	4,622	-0.26%
2019/04/29	3	25.42	0	0.00	25.00	3	4,407	0.07%
2019/04/26	0	0.00	18	24.96	25.35	-18	4,409	-0.41%
2019/04/25	9	25.59	9	25.37	25.15	0	4,519	0.00%
2019/04/24	3	25.30	0	0.00	25.45	3	4,551	0.07%
2019/04/23	6	25.03	40	25.00	25.20	-34	4,545	-0.75%
2019/04/22	4	25.19	113	25.16	25.10	-109	4,548	-2.40%	大賣/鉅額交易
2019/04/18	11	24.26	1	24.35	23.90	10	4,501	0.22%
2019/04/17	10	24.60	5	24.60	24.55	5	4,630	0.11%
2019/04/16	71	24.61	0	0.00	24.50	71	4,820	1.47%
2019/04/15	51	24.31	80	24.04	24.65	-29	4,989	-0.58%
2019/04/12	7	23.59	0	0.00	23.60	7	4,914	0.14%
2019/04/11	2	23.90	0	0.00	23.70	2	4,911	0.04%
2019/04/10	0	0.00	25	24.09	24.10	-25	4,887	-0.51%
2019/04/09	0	0.00	3	23.72	23.85	-3	4,821	-0.06%
2019/04/08	5	23.90	0	0.00	23.75	5	4,839	0.10%
2019/04/03	0	0.00	40	23.53	23.50	-40	4,805	-0.83%
2019/04/02	20	23.30	3	23.68	23.40	17	4,795	0.35%
2019/04/01	31	23.49	5	23.45	23.45	26	4,776	0.54%
2019/03/29	61	23.15	6	23.10	23.00	55	4,726	1.16%
2019/03/28	11	22.92	17	23.16	22.90	-6	4,701	-0.13%
2019/03/26	22	23.51	0	0.00	23.40	22	4,622	0.48%
2019/03/25	9	23.79	2	23.95	23.75	7	4,553	0.15%
2019/03/22	52	25.37	43	25.00	24.85	9	4,557	0.20%
2019/03/21	64	26.40	42	26.55	26.10	22	4,316	0.51%
2019/03/20	2	25.98	12	26.00	26.05	-10	4,214	-0.24%
2019/03/19	4	26.04	20	26.17	26.10	-16	4,218	-0.38%
2019/03/18	48	26.07	20	25.98	26.50	28	4,208	0.67%
2019/03/15	9	25.28	1	25.20	25.15	8	4,001	0.20%
2019/03/14	15	25.55	14	25.66	25.35	1	3,996	0.03%
2019/03/13	0	0.00	1	25.35	25.35	-1	3,949	-0.03%
2019/03/08	1	24.60	3	24.60	24.75	-2	4,017	-0.05%
2019/03/07	6	25.12	9	25.25	25.10	-3	4,007	-0.07%
2019/03/06	6	25.33	4	25.39	25.70	2	3,941	0.05%
2019/03/05	1	25.10	0	0.00	24.85	1	3,870	0.03%
2019/03/04	9	25.07	4	25.10	25.00	5	3,847	0.13%
2019/02/27	1	24.50	11	24.32	24.55	-10	3,807	-0.26%
2019/02/26	3	24.62	17	24.54	24.50	-14	3,815	-0.37%
2019/02/25	15	25.01	3	25.32	24.95	12	3,835	0.31%
2019/02/22	4	24.73	1	24.85	24.90	3	3,808	0.08%
2019/02/21	7	24.83	5	24.70	24.80	2	3,830	0.05%
2019/02/20	7	24.48	3	24.38	24.50	4	3,817	0.10%
2019/02/19	0	0.00	1	24.55	24.70	-1	3,789	-0.03%
2019/02/18	13	24.80	0	0.00	24.80	13	3,808	0.34%
2019/02/14	0	0.00	10	24.93	24.80	-10	3,805	-0.26%
2019/02/13	12	25.00	0	0.00	24.95	12	3,803	0.32%
2019/02/12	2	25.00	2	25.05	24.90	0	3,803	0.00%
2019/02/11	4	24.81	0	0.00	24.90	4	3,795	0.11%
2019/01/30	1	24.55	4	24.61	24.60	-3	3,776	-0.08%
2019/01/29	0	0.00	1	24.45	24.45	-1	3,774	-0.03%
2019/01/28	2	25.05	12	24.98	24.90	-10	3,750	-0.27%
2019/01/25	4	24.90	8	24.80	24.65	-4	3,756	-0.11%
2019/01/23	0	0.00	8	24.80	24.80	-8	3,737	-0.21%
2019/01/22	9	25.43	4	24.95	25.05	5	3,719	0.13%
2019/01/18	17	25.16	3	25.30	25.30	14	3,642	0.38%
2019/01/17	45	25.75	32	25.38	25.30	13	3,618	0.36%
2019/01/16	21	25.79	25	25.78	26.10	-4	3,458	-0.12%
2019/01/15	2	25.30	8	25.27	25.05	-6	3,279	-0.18%
2019/01/14	16	24.86	7	25.00	24.85	9	3,222	0.28%
2019/01/11	14	25.53	4	25.31	25.10	10	3,158	0.32%
2019/01/10	1	25.50	1	25.40	25.75	0	3,087	0.00%
2019/01/09	4	25.74	9	25.68	25.50	-5	3,015	-0.17%
2019/01/08	22	25.03	36	25.09	25.45	-14	2,864	-0.49%
2019/01/07	23	24.55	42	24.31	24.50	-19	2,643	-0.72%
2019/01/04	2	22.33	21	22.24	22.70	-19	2,411	-0.79%
2019/01/03	0	0.00	1	22.50	22.75	-1	2,429	-0.04%
2019/01/02	1	23.45	0	0.00	23.00	1	2,447	0.04%
2018/12/28	3	22.73	2	22.95	22.95	1	2,429	0.04%
2018/12/27	24	23.19	33	23.11	22.90	-9	2,451	-0.37%
2018/12/25	34	22.66	0	0.00	22.65	34	2,408	1.41%
2018/12/24	3	23.10	24	23.01	23.05	-21	2,406	-0.87%
2018/12/22	1	22.45	0	0.00	22.55	1	2,398	0.04%
2018/12/21	21	22.43	4	22.01	22.50	17	2,488	0.68%
2018/12/20	3	22.28	0	0.00	22.30	3	2,499	0.12%
2018/12/19	2	22.85	2	23.10	22.70	0	2,485	0.00%
2018/12/18	3	22.73	4	22.78	22.75	-1	2,476	-0.04%
2018/12/17	38	24.01	72	23.87	23.00	-34	2,441	-1.39%
2018/12/14	0	0.00	12	22.93	23.15	-12	2,315	-0.52%
2018/12/13	1	23.00	7	23.07	23.05	-6	2,299	-0.26%
2018/12/12	10	23.13	1	23.05	23.00	9	2,257	0.40%
2018/12/11	25	22.84	29	22.85	22.80	-4	2,201	-0.18%
2018/12/10	8	21.69	1	21.60	21.55	7	2,095	0.33%
2018/12/06	5	21.64	4	21.80	21.30	1	2,067	0.05%
2018/12/05	6	21.99	6	22.38	22.25	0	2,033	0.00%
2018/12/04	6	22.58	12	22.95	22.45	-6	2,034	-0.29%
2018/12/03	3	22.10	0	0.00	22.10	3	1,968	0.15%
2018/11/30	10	21.53	0	0.00	21.60	10	1,946	0.51%
2018/11/29	2	21.60	7	21.66	21.45	-5	1,929	-0.26%
2018/11/28	2	21.30	5	21.31	21.45	-3	1,902	-0.16%
2018/11/27	2	20.85	2	20.90	20.95	0	1,876	0.00%
2018/11/23	2	20.65	5	20.38	20.10	-3	1,839	-0.16%
2018/11/22	28	21.20	36	21.35	20.80	-8	1,808	-0.44%
2018/11/21	6	20.75	6	20.90	21.00	0	1,804	0.00%
2018/11/20	6	20.45	5	20.59	20.75	1	1,819	0.05%
2018/11/19	1	20.40	0	0.00	20.45	1	1,782	0.06%
2018/11/16	0	0.00	28	20.00	20.05	-28	1,765	-1.59%
2018/11/15	9	19.91	11	20.00	19.90	-2	1,753	-0.11%
2018/11/12	3	19.60	0	0.00	19.20	3	1,750	0.17%
2018/11/09	0	0.00	2	19.78	19.80	-2	1,791	-0.11%
2018/11/08	0	0.00	1	19.60	19.50	-1	1,833	-0.05%
2018/11/06	0	0.00	1	19.15	19.05	-1	2,062	-0.05%
2018/11/05	1	19.00	0	0.00	19.00	1	2,079	0.05%
2018/11/02	0	0.00	4	19.04	18.95	-4	2,120	-0.19%
2018/11/01	0	0.00	3	18.67	18.55	-3	2,130	-0.14%
2018/10/31	1	18.25	1	18.30	18.30	0	2,151	0.00%
2018/10/30	0	0.00	1	17.65	17.80	-1	2,173	-0.05%
2018/10/26	1	17.50	0	0.00	17.35	1	2,456	0.04%
2018/10/25	11	17.61	0	0.00	17.15	11	2,460	0.45%
2018/10/23	7	18.68	0	0.00	18.45	7	2,473	0.28%
2018/10/22	4	19.04	2	19.10	19.05	2	2,509	0.08%
2018/10/18	0	0.00	1	19.10	18.80	-1	2,543	-0.04%
2018/10/17	2	18.75	0	0.00	18.65	2	2,570	0.08%
2018/10/16	1	18.65	0	0.00	18.60	1	2,626	0.04%
2018/10/15	2	18.25	1	18.05	18.15	1	2,671	0.04%
2018/10/11	4	18.03	3	18.12	18.00	1	3,116	0.03%
2018/10/08	0.8	22.70	28	20.60	20.60	-27.2	3,300	-0.82%
2018/10/04	5	21.57	1	21.70	21.50	4	3,714	0.11%
2018/10/03	1	22.15	0	0.00	22.10	1	3,767	0.03%
2018/10/02	4	22.71	1	22.50	22.50	3	3,818	0.08%
2018/10/01	3	22.88	0	0.00	22.90	3	3,853	0.08%
2018/09/28	6	23.33	8	23.32	23.30	-2	3,882	-0.05%
2018/09/27	1	22.80	5	22.69	22.90	-4	3,888	-0.10%
2018/09/26	5	22.35	5	22.60	22.50	0	4,218	0.00%
2018/09/25	0	0.00	1	22.25	22.30	-1	4,258	-0.02%
2018/09/20	0	0.00	1	21.90	21.80	-1	4,396	-0.02%
2018/09/19	1	22.40	0	0.00	22.25	1	4,400	0.02%
2018/09/18	0	0.00	1	21.90	22.05	-1	4,408	-0.02%
2018/09/17	2	22.10	1	22.10	22.15	1	4,438	0.02%
2018/09/14	1	22.10	5	21.85	22.15	-4	4,472	-0.09%
2018/09/13	0	0.00	2	21.50	21.55	-2	4,511	-0.04%
2018/09/11	5	21.25	1	21.40	21.40	4	4,709	0.08%
2018/09/10	2	21.00	1	21.20	20.90	1	4,725	0.02%
2018/09/07	0	0.00	13	21.80	21.60	-13	4,720	-0.28%
2018/09/06	14	22.49	1	22.25	22.25	13	4,733	0.27%
2018/09/05	2	22.65	0	0.00	22.70	2	4,783	0.04%
2018/09/04	0.2	24.75	6	22.75	22.65	-5.8	4,893	-0.12%
2018/09/03	2	22.50	2	22.63	22.50	0	4,948	0.00%
2018/08/31	0	0.00	5	22.85	22.85	-5	5,015	-0.10%
2018/08/30	66	23.05	3	23.03	22.90	63	5,186	1.21%
2018/08/29	13	22.95	0	0.00	23.00	13	5,219	0.25%
2018/08/28	5	23.06	0	0.00	22.95	5	5,366	0.09%
2018/08/27	3	23.03	3	22.82	23.00	0	5,638	0.00%
2018/08/24	0	0.00	3	21.75	21.80	-3	5,787	-0.05%
2018/08/23	0	0.00	1	22.10	22.15	-1	5,848	-0.02%
2018/08/22	4	21.93	0	0.00	21.85	4	5,857	0.07%
2018/08/21	2	21.75	2	22.00	22.10	0	5,885	0.00%
2018/08/20	4	21.69	42	21.36	21.60	-38	5,914	-0.64%
2018/08/17	6	22.36	4	22.40	22.15	2	5,887	0.03%
2018/08/16	41	21.96	4	21.93	22.00	37	5,863	0.63%
2018/08/15	8	22.43	17	22.85	22.20	-9	5,832	-0.15%
2018/08/14	22	23.19	17	23.14	23.05	5	5,802	0.09%
2018/08/13	15	23.82	5	23.80	23.60	10	5,750	0.17%
2018/08/10	1	26.10	1	26.05	26.15	0	5,663	0.00%
2018/08/09	8	26.24	1	26.20	26.05	7	5,778	0.12%
2018/08/08	6	26.65	5	26.67	26.55	1	5,753	0.02%
2018/08/07	26	27.12	21	26.85	26.85	5	5,736	0.09%
2018/08/06	3	27.27	12	27.10	27.15	-9	5,724	-0.16%
2018/08/03	30	27.46	7	27.52	27.35	23	5,726	0.40%
2018/08/02	3	26.93	9	26.81	26.85	-6	5,497	-0.11%
2018/08/01	0	0.00	4	27.00	26.80	-4	5,461	-0.07%
2018/07/30	8	27.01	9	26.89	26.90	-1	5,434	-0.02%
2018/07/27	4	26.73	6	27.03	27.25	-2	5,423	-0.04%
2018/07/26	2	26.60	1	26.60	26.55	1	5,382	0.02%
2018/07/25	3	26.67	20	26.63	26.60	-17	5,360	-0.32%
2018/07/24	5	26.88	10	26.83	26.95	-5	5,343	-0.09%
2018/07/23	6	26.67	4	26.71	26.55	2	5,329	0.04%
2018/07/20	9	27.17	1	27.30	27.05	8	5,289	0.15%
2018/07/19	12	27.50	15	27.43	27.45	-3	5,251	-0.06%
2018/07/18	57	28.49	31	28.14	27.90	26	5,190	0.50%
2018/07/17	1	27.55	3	27.72	27.50	-2	4,869	-0.04%
2018/07/16	32	27.89	17	27.96	28.00	15	4,833	0.31%
2018/07/13	60	28.64	53	28.40	28.45	7	4,685	0.15%
2018/07/12	0	0.00	12	27.93	27.80	-12	4,325	-0.28%
2018/07/11	5	27.95	4	28.05	27.50	1	4,306	0.02%
2018/07/10	7	27.83	13	27.50	27.90	-6	4,296	-0.14%
2018/07/09	4	27.28	5	27.52	27.20	-1	4,301	-0.02%
2018/07/06	5	26.69	1	27.00	27.05	4	4,281	0.09%
2018/07/05	22	27.00	27	27.30	27.00	-5	4,321	-0.12%
2018/07/04	38	28.08	24	28.09	27.90	14	4,324	0.32%
2018/07/03	2	27.13	10	27.18	27.15	-8	4,011	-0.20%
2018/07/02	1	27.05	0	0.00	26.85	1	4,016	0.02%
2018/06/29	12	27.10	24	27.40	27.25	-12	3,991	-0.30%
2018/06/28	1	26.15	4	26.45	26.25	-3	3,914	-0.08%
2018/06/27	1	26.50	1	26.25	26.10	0	3,951	0.00%
2018/06/26	5	26.22	56	26.04	26.20	-51	3,973	-1.28%
2018/06/25	5	26.82	0	0.00	26.70	5	3,974	0.13%
2018/06/22	0	0.00	3	27.43	27.15	-3	4,015	-0.07%
2018/06/21	29	27.69	6	27.88	27.95	23	3,998	0.58%
2018/06/20	2	26.88	2	27.08	27.45	0	3,963	0.00%
2018/06/19	3	27.13	4	27.36	27.20	-1	4,013	-0.02%
2018/06/14	6	27.50	8	27.63	27.30	-2	4,165	-0.05%
2018/06/13	4	27.60	1	27.70	27.60	3	4,174	0.07%
2018/06/12	0	0.00	9	28.14	27.85	-9	4,166	-0.22%
2018/06/11	4	27.38	2.2	27.54	27.40	1.9	4,093	0.05%
2018/06/08	2	27.93	18	27.84	27.70	-16	4,127	-0.39%
2018/06/07	6	27.82	4	27.93	27.65	2	4,144	0.05%
2018/06/06	0	0.00	1	27.30	27.35	-1	4,114	-0.02%
2018/06/05	8	27.40	9	27.79	27.00	-1	4,531	-0.02%
2018/06/04	30	28.04	32	28.31	28.05	-2	4,582	-0.04%
2018/06/01	11	26.95	8	27.09	27.35	3	4,392	0.07%
2018/05/31	2	26.45	0	0.00	26.50	2	4,412	0.05%
2018/05/29	0	0.00	1	26.50	26.25	-1	4,596	-0.02%
2018/05/28	1	26.10	20	26.10	26.05	-19	4,630	-0.41%
2018/05/24	0	0.00	1	25.65	25.35	-1	4,822	-0.02%
2018/05/23	1	25.70	0	0.00	25.60	1	4,885	0.02%
2018/05/22	0	0.00	2	26.00	25.75	-2	4,910	-0.04%
2018/05/21	4	25.28	14	25.43	25.70	-10	5,034	-0.20%
2018/05/18	2	25.70	0	0.00	25.40	2	5,176	0.04%
2018/05/17	50	25.00	26	25.63	26.10	24	5,161	0.46%
2018/05/16	11	24.26	4	24.38	24.50	7	5,055	0.14%
2018/05/15	0	0.00	3	24.03	24.25	-3	5,119	-0.06%
2018/05/14	1	24.00	1	24.00	24.00	0	5,303	0.00%
2018/05/11	2	24.15	0	0.00	24.10	2	5,357	0.04%
2018/05/10	1	24.25	0	0.00	23.95	1	5,360	0.02%
2018/05/08	0	0.00	1	24.25	24.15	-1	5,480	-0.02%
2018/05/07	1	24.05	0	0.00	24.00	1	5,554	0.02%
2018/05/04	0	0.00	3	24.20	24.10	-3	5,637	-0.05%
2018/04/30	1	23.75	1	23.95	24.15	0	6,075	0.00%
2018/04/27	1	23.80	2	23.85	23.70	-1	6,376	-0.02%
2018/04/26	0	0.00	11	24.07	23.55	-11	6,682	-0.16%
2018/04/25	13	23.54	0	0.00	23.75	13	7,172	0.18%
2018/04/24	16	24.32	4	24.20	23.90	12	7,255	0.17%
2018/04/23	3	25.03	2	24.88	24.80	1	7,302	0.01%
2018/04/20	6	25.21	2	25.25	25.20	4	7,393	0.05%
2018/04/19	2	25.60	4	25.70	25.50	-2	7,480	-0.03%
2018/04/18	5	25.74	1	26.00	25.50	4	7,755	0.05%
2018/04/17	10	26.06	0	0.00	25.80	10	7,945	0.13%
2018/04/16	7	26.94	6	26.83	26.60	1	8,233	0.01%
2018/04/13	3	26.80	5	26.61	26.75	-2	8,566	-0.02%
2018/04/12	7	26.26	0	0.00	26.25	7	9,242	0.08%
2018/04/11	4	26.78	8	26.79	26.70	-4	10,411	-0.04%
2018/04/10	1	26.65	11	26.26	26.55	-10	11,292	-0.09%
2018/04/09	9	25.64	11	25.47	25.25	-2	11,603	-0.02%
2018/04/03	15	26.07	0	0.00	25.85	15	11,754	0.13%
2018/04/02	1	26.65	4	26.73	26.65	-3	11,738	-0.03%
2018/03/31	7	26.69	4	26.90	26.65	3	11,828	0.03%
2018/03/30	34	27.26	33	27.17	27.05	1	11,829	0.01%
2018/03/29	1	26.95	2	27.00	27.00	-1	11,807	-0.01%
2018/03/28	22	27.13	2	27.33	27.00	20	11,817	0.17%
2018/03/27	6	27.33	15	27.25	27.50	-9	11,825	-0.08%
2018/03/26	1	26.85	4	26.79	26.80	-3	11,834	-0.03%
2018/03/23	11	26.60	5	26.60	26.75	6	11,831	0.05%
2018/03/22	10	27.32	2	27.18	27.35	8	11,738	0.07%
2018/03/21	8	27.75	16	27.28	27.85	-8	11,692	-0.07%
2018/03/20	30	27.27	4	27.19	27.15	26	11,863	0.22%
2018/03/19	11	27.95	10	28.05	27.90	1	11,893	0.01%
2018/03/16	1	28.20	31	28.26	28.20	-30	11,875	-0.25%
2018/03/15	12	28.03	3	28.05	28.05	9	11,917	0.08%
2018/03/14	12	28.13	0	0.00	27.95	12	11,906	0.10%
2018/03/13	4	28.39	0	0.00	28.45	4	11,883	0.03%
2018/03/12	55	28.54	67	28.49	28.35	-12	11,841	-0.10%
2018/03/09	145	29.91	174	29.58	29.20	-29	11,816	-0.25%	大買/大賣/
2018/03/08	26	28.92	17	28.81	28.75	9	11,452	0.08%
2018/03/07	41	28.47	43	28.45	28.50	-2	11,450	-0.02%
2018/03/06	66	28.77	43	28.90	28.75	23	11,513	0.20%
2018/03/05	16	28.76	4	28.74	28.45	12	11,389	0.11%
2018/03/02	4	27.95	7	27.99	28.15	-3	11,353	-0.03%
2018/03/01	31	27.98	31	27.94	27.95	0	11,737	0.00%
2018/02/27	29	27.89	35	27.97	27.80	-6	11,967	-0.05%
2018/02/26	7	27.41	1	27.50	27.00	6	12,038	0.05%
2018/02/23	1	27.40	13	27.40	27.45	-12	12,002	-0.10%
2018/02/22	8	27.24	6	27.18	27.25	2	11,994	0.02%
2018/02/21	20	26.75	28	26.87	27.50	-8	11,995	-0.07%
2018/02/12	37	25.71	31	25.45	25.45	6	11,913	0.05%
2018/02/09	0	0.00	2	24.03	25.00	-2	11,890	-0.02%
2018/02/08	0	0.00	3	25.03	25.10	-3	11,927	-0.03%
2018/02/07	7	25.78	9	25.82	25.25	-2	11,965	-0.02%
2018/02/06	35	25.49	74	25.41	25.10	-39	12,043	-0.32%
2018/02/05	8	27.12	12	27.18	27.40	-4	12,214	-0.03%
2018/02/02	28	27.86	25	27.95	27.95	3	12,207	0.02%
2018/02/01	8	28.26	7	28.36	27.95	1	12,226	0.01%
2018/01/31	5	27.94	2	27.90	28.10	3	12,282	0.02%
2018/01/30	19	28.36	7	28.55	28.05	12	12,234	0.10%
2018/01/29	12	28.12	3	28.27	28.40	9	12,159	0.07%
2018/01/26	59	28.31	59	27.66	27.70	0	12,089	0.00%
2018/01/25	35	28.81	20	28.57	28.10	15	11,968	0.13%
2018/01/24	39	28.78	33	29.06	29.30	6	11,793	0.05%
2018/01/23	84	29.26	60	29.30	29.05	24	11,701	0.21%
2018/01/22	65	30.95	57	31.13	30.30	8	11,422	0.07%
2018/01/19	59	30.59	98	30.41	30.70	-39	11,212	-0.35%
2018/01/18	20	29.94	4	29.96	29.35	16	10,752	0.15%
2018/01/17	12	29.35	17	29.42	29.45	-5	10,698	-0.05%
2018/01/16	28.1	29.63	1	29.60	29.50	27.1	10,612	0.25%
2018/01/15	14	29.50	52	29.63	29.35	-38	10,510	-0.36%
2018/01/12	23	30.58	23	30.43	30.05	0	10,468	0.00%
2018/01/11	13	29.52	19	29.67	29.55	-6	10,156	-0.06%
2018/01/10	25	29.39	5	29.45	29.10	20	9,979	0.20%
2018/01/09	42	29.96	32	29.83	30.20	10	9,679	0.10%
2018/01/08	128	31.27	85	31.06	30.60	43	9,315	0.46%	大買/
2018/01/05	83	30.78	95	30.83	31.20	-12	8,612	-0.14%
2018/01/04	68	28.21	68	27.86	28.95	0	7,454	0.00%
2018/01/03	52	26.44	38.1	26.44	26.35	13.9	6,544	0.21%
2018/01/02	27	25.70	32	25.78	25.95	-5	6,204	-0.08%