光罩 (2338)-台新-台中券商分點個股進出

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

光罩

(2338)

可現股當沖

股價
69.7
漲跌
▼0.6
漲幅
-0.85%
成交量
4,658張
產業
上市半導體類股
910人加入追蹤

立即追蹤
本地時間:14:30

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

光罩 (2338)籌碼相關－台新-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

台新-台中券商分點個股進出
台新-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
2024/05/09	12.4	70.68	11	70.01	69.70	1.4	1,698	0.08%
2024/05/08	20.4	72.29	19.6	71.54	70.30	0.8	1,626	0.05%
2024/05/07	1	75.70	11	74.49	75.70	-10	1,392	-0.72%
2024/05/06	0	0.00	1	68.80	68.90	-1	1,208	-0.08%
2024/05/03	0	0.00	2	68.10	68.20	-2	1,205	-0.17%
2024/04/30	2	67.65	0	0.00	67.50	2	1,206	0.17%
2024/04/29	0	0.00	1	67.30	67.50	-1	1,210	-0.08%
2024/04/26	0	0.00	2	67.10	66.30	-2	1,216	-0.16%
2024/04/25	2	66.00	0	0.00	66.60	2	1,231	0.16%
2024/04/24	0	0.00	1	66.80	66.90	-1	1,237	-0.08%
2024/04/22	3.3	64.54	1	65.00	63.60	2.3	1,252	0.19%
2024/04/19	1.4	65.79	0	0.00	65.50	1.4	1,231	0.12%
2024/04/18	0	0.00	3	68.00	68.10	-3	1,192	-0.25%
2024/04/17	0	0.00	1	68.50	68.40	-1	1,193	-0.08%
2024/04/16	1.1	68.33	1	68.30	67.60	0.1	1,195	0.01%
2024/04/15	0.3	69.56	0	0.00	69.30	0.3	1,193	0.02%
2024/04/12	1	71.80	0	0.00	70.80	1	1,211	0.08%
2024/04/11	1.1	70.93	1	71.50	71.50	0.1	1,194	0.01%
2024/04/10	1.3	71.82	5.1	71.38	71.60	-3.8	1,184	-0.32%
2024/04/09	11.2	70.83	5.4	70.92	71.20	5.9	1,144	0.51%
2024/04/08	0	0.00	1	68.40	68.40	-1	1,075	-0.09%
2024/04/03	1	69.19	1.1	69.18	69.30	-0.1	1,074	-0.01%
2024/04/02	0	0.00	2	68.80	69.00	-2	1,080	-0.19%
2024/04/01	0	0.00	4	68.90	68.80	-4	1,093	-0.37%
2024/03/29	0	0.00	3	68.20	68.00	-3	1,087	-0.28%
2024/03/27	0	67.00	1	67.10	67.20	-1	1,101	-0.09%
2024/03/26	2	67.25	1	68.20	67.00	1	1,105	0.09%
2024/03/25	2	68.20	3.6	68.48	68.00	-1.6	1,107	-0.14%
2024/03/22	2	68.15	0	0.00	68.40	2	1,121	0.18%
2024/03/21	1	68.30	4	67.80	68.30	-3	1,128	-0.27%
2024/03/20	3	67.63	0	0.00	67.50	3	1,141	0.26%
2024/03/19	0.2	67.80	0	0.00	67.90	0.2	1,158	0.01%
2024/03/18	0	0.00	1	68.00	67.80	-1	1,157	-0.09%
2024/03/15	0	0.00	1	67.40	67.40	-1	1,167	-0.09%
2024/03/13	2.1	68.59	0.1	70.00	68.50	2	1,158	0.17%
2024/03/12	1	70.90	2	69.81	70.00	-1	1,165	-0.09%
2024/03/11	0	67.70	0	0.00	67.50	0	1,140	0.00%
2024/03/08	0	68.80	2.1	69.94	67.70	-2.1	1,171	-0.18%
2024/03/07	3.3	70.05	10	69.48	68.80	-6.7	1,235	-0.54%
2024/03/06	2.1	68.98	4	69.00	70.30	-1.9	1,337	-0.14%
2024/03/05	2.1	69.46	1	70.30	69.10	1.1	1,615	0.07%
2024/03/04	5	69.72	0	0.00	69.90	5	1,656	0.30%
2024/03/01	0	0.00	1	69.40	69.30	-1	1,643	-0.06%
2024/02/29	3	70.10	3	70.07	69.60	0	1,648	0.00%
2024/02/27	4	70.75	1	70.30	69.80	3	1,652	0.18%
2024/02/26	3	72.87	3	73.00	72.10	0	1,654	0.00%
2024/02/23	1.2	71.80	5	71.34	70.90	-3.8	1,598	-0.24%
2024/02/22	3	70.87	4	70.83	70.80	-1	1,588	-0.06%
2024/02/21	0	0.00	5	71.18	71.00	-5	1,592	-0.31%
2024/02/20	0	70.60	1	70.50	70.40	-1	1,581	-0.06%
2024/02/19	0.2	70.60	0	0.00	70.90	0.2	1,585	0.01%
2024/02/16	1	70.50	2	70.70	70.70	-1	1,584	-0.06%
2024/02/15	3	69.13	2	69.45	69.70	1	1,579	0.06%
2024/02/05	0.2	67.10	1	67.30	67.30	-0.9	1,570	-0.05%
2024/02/02	0	68.00	0	0.00	67.30	0	1,597	0.00%
2024/02/01	0.2	67.60	0	0.00	67.20	0.2	1,689	0.01%
2024/01/30	0	68.60	0	0.00	67.60	0	1,709	0.00%
2024/01/26	6	68.00	0	0.00	67.90	6	1,769	0.34%
2024/01/25	1	68.80	0	0.00	68.40	1	1,779	0.06%
2024/01/22	2	68.40	0	0.00	68.90	2	1,801	0.11%
2024/01/19	2.3	67.57	1	67.70	67.70	1.3	1,804	0.07%
2024/01/18	1	68.10	0	0.00	67.20	1	1,809	0.06%
2024/01/17	0.1	68.21	0	0.00	67.90	0.1	1,825	0.01%
2024/01/16	1	69.10	0	0.00	69.20	1	1,816	0.06%
2024/01/11	1	69.60	0	0.00	69.60	1	1,907	0.05%
2024/01/10	0	0.00	1	69.40	69.30	-1	1,927	-0.05%
2024/01/09	4	71.23	4	71.43	70.10	0	1,945	0.00%
2024/01/08	0	0.00	3	71.33	71.60	-3	2,002	-0.15%
2024/01/05	0.2	69.60	1	69.60	69.50	-0.8	1,999	-0.04%
2024/01/04	1	69.30	2	69.15	69.20	-1	2,052	-0.05%
2024/01/03	2	69.75	2	69.60	69.70	0	2,161	0.00%
2024/01/02	2.1	70.25	5	70.20	70.20	-2.9	2,161	-0.13%
2023/12/29	0	71.30	0	0.00	71.10	0	2,160	0.00%
2023/12/28	1	70.60	3	71.50	71.30	-2	2,159	-0.09%
2023/12/27	2	71.30	0	0.00	71.20	2	2,150	0.09%
2023/12/25	0	0.00	1	68.90	68.80	-1	2,144	-0.05%
2023/12/22	3	69.40	2	69.60	69.30	1	2,152	0.05%
2023/12/20	1.3	70.42	2	70.85	70.40	-0.7	2,140	-0.03%
2023/12/19	1	71.00	0	0.00	70.70	1	2,135	0.05%
2023/12/18	1	71.00	1	71.20	71.40	0	2,124	0.00%
2023/12/14	3	72.20	4	71.53	72.00	-1	2,121	-0.05%
2023/12/13	0	0.00	1	70.60	70.50	-1	2,104	-0.05%
2023/12/12	3	71.00	2	70.90	70.60	1	2,112	0.05%
2023/12/08	1	70.71	2	70.80	70.50	-1	2,103	-0.05%
2023/12/07	3	72.03	5	70.98	70.50	-2	2,093	-0.10%
2023/12/06	4	72.35	1	72.60	72.20	3	2,076	0.14%
2023/12/05	5.6	72.15	8	72.35	72.80	-2.4	2,067	-0.12%
2023/12/04	9.4	73.92	16	75.18	73.20	-6.6	2,031	-0.33%
2023/12/01	18.2	76.84	9	76.72	76.20	9.2	1,958	0.47%
2023/11/30	27.4	76.37	32.9	76.60	76.90	-5.5	1,833	-0.30%
2023/11/29	5	70.54	6	71.17	71.00	-1	1,548	-0.06%
2023/11/27	1.3	68.07	1	67.80	67.80	0.3	1,508	0.02%
2023/11/24	2	69.25	3	68.80	68.80	-1	1,515	-0.07%
2023/11/22	0	0.00	4	68.45	68.70	-4	1,492	-0.27%
2023/11/21	1	68.10	2	68.35	68.60	-1	1,496	-0.07%
2023/11/17	1.1	66.88	1	67.00	67.00	0.1	1,558	0.01%
2023/11/16	10	66.34	0	0.00	66.40	10	1,584	0.63%
2023/11/15	3	67.50	3	67.57	66.90	0	1,628	0.00%
2023/11/14	0	0.00	1	66.90	67.10	-1	1,653	-0.06%
2023/11/13	0	0.00	1.1	67.28	66.70	-1.1	1,691	-0.07%
2023/11/10	1.1	65.71	2	65.90	66.20	-1	1,718	-0.06%
2023/11/09	12.3	66.82	5	66.98	67.00	7.3	1,703	0.43%
2023/11/08	1	71.30	1	71.40	71.50	0	1,636	0.00%
2023/11/07	1	72.00	2	72.30	71.90	-1	1,640	-0.06%
2023/11/06	1	72.40	5	72.34	72.40	-4	1,649	-0.24%
2023/11/02	0	0.00	1	69.50	69.80	-1	1,635	-0.06%
2023/10/31	3	68.57	1	70.60	68.00	2	1,648	0.12%
2023/10/30	1	69.30	0	0.00	69.50	1	1,703	0.06%
2023/10/27	6	68.63	5	69.00	68.50	1	1,733	0.06%
2023/10/26	2	69.50	31	69.39	69.00	-29	1,771	-1.64%
2023/10/25	31	71.23	2	71.20	71.10	29	1,822	1.59%
2023/10/24	0.2	69.73	0	0.00	69.30	0.2	1,845	0.01%
2023/10/23	8.1	71.44	2	71.70	69.20	6.1	1,903	0.32%
2023/10/20	4	70.75	38	68.17	70.60	-34	1,894	-1.79%
2023/10/19	2	69.70	13	70.10	70.20	-11	1,884	-0.58%
2023/10/18	1	69.80	1	69.80	69.60	0	1,884	0.00%
2023/10/17	7.1	72.09	7	71.30	70.80	0.1	1,884	0.00%
2023/10/16	67	73.53	54	72.63	71.70	13	1,883	0.69%
2023/10/13	2.1	72.30	0	0.00	72.50	2.1	1,843	0.11%
2023/10/12	41	72.21	6.2	71.92	72.40	34.8	1,870	1.86%
2023/10/11	4	72.30	3.7	71.33	71.80	0.3	1,896	0.02%
2023/10/06	1.1	68.70	0	0.00	68.50	1.1	1,835	0.06%
2023/10/05	1	68.30	1	68.80	68.60	0	1,847	0.00%
2023/10/04	0	0.00	2	67.15	67.70	-2	1,859	-0.11%
2023/10/02	1	67.90	4	68.83	68.70	-3	1,925	-0.16%
2023/09/28	1.1	67.31	0	0.00	67.40	1.1	1,947	0.05%
2023/09/27	1.2	65.37	0	0.00	65.60	1.2	2,007	0.06%
2023/09/25	2	67.20	0	0.00	67.20	2	2,101	0.10%
2023/09/22	3	66.93	10	67.18	67.20	-7	2,231	-0.31%
2023/09/21	0.1	67.30	0	0.00	67.60	0.1	2,252	0.00%
2023/09/20	1.2	67.82	2	67.70	67.40	-0.8	2,257	-0.03%
2023/09/19	0.1	68.80	0	0.00	68.20	0.1	2,272	0.00%
2023/09/18	2.2	69.73	4	69.98	69.70	-1.9	2,272	-0.08%
2023/09/15	2.2	69.95	0	0.00	70.10	2.2	2,277	0.10%
2023/09/14	3	69.00	1	69.10	69.00	2	2,279	0.09%
2023/09/12	0.1	68.20	0	0.00	67.90	0.1	2,299	0.00%
2023/09/11	1	67.30	22	67.99	67.00	-21	2,312	-0.91%
2023/09/08	2	68.90	1	68.80	68.70	1	2,320	0.04%
2023/09/07	0	0.00	4	70.30	69.80	-4	2,354	-0.17%
2023/09/06	6	70.33	5	70.40	70.20	1	2,397	0.04%
2023/09/05	1	71.10	2	70.90	71.30	-1	2,475	-0.04%
2023/09/04	1	70.30	0	0.00	70.40	1	2,587	0.04%
2023/09/01	3	70.23	3	70.80	70.20	0	2,599	0.00%
2023/08/31	0	70.30	0	0.00	69.90	0	2,608	0.00%
2023/08/30	8	70.01	7	70.39	70.30	1	2,623	0.04%
2023/08/29	2	68.40	2	68.70	68.80	0	2,646	0.00%
2023/08/28	2	68.60	1	69.60	68.50	1	2,659	0.04%
2023/08/25	0.5	69.20	2	68.85	68.70	-1.5	2,669	-0.06%
2023/08/24	8.1	70.76	11.1	70.58	69.80	-3	2,678	-0.11%
2023/08/23	4	69.80	1	68.90	69.80	3	2,656	0.11%
2023/08/22	10	67.45	10	67.01	66.80	0	2,645	0.00%
2023/08/21	14	67.49	0	0.00	67.50	14	2,645	0.53%
2023/08/18	1	68.60	1	68.70	68.10	0	2,616	0.00%
2023/08/17	6	67.32	6	67.97	69.30	0	2,630	0.00%
2023/08/16	1	67.10	0	0.00	67.80	1	2,602	0.04%
2023/08/15	1	68.60	1	68.50	68.80	0	2,610	0.00%
2023/08/14	2.1	67.97	0.3	68.00	67.50	1.8	2,622	0.07%
2023/08/11	2	69.55	1	69.50	69.50	1	2,636	0.04%
2023/08/10	4.3	69.96	2	69.90	69.90	2.3	2,644	0.09%
2023/08/09	1	71.20	1	71.50	71.30	0	2,650	0.00%
2023/08/08	1	71.60	0	0.00	71.40	1	2,704	0.04%
2023/08/07	1	72.40	2	72.45	72.30	-1	2,699	-0.04%
2023/08/04	3.1	71.57	0	0.00	72.50	3.1	2,707	0.11%
2023/08/02	11.2	72.79	13.3	71.70	71.80	-2.1	2,700	-0.08%
2023/08/01	6	75.32	4	75.75	74.60	2	2,646	0.08%
2023/07/31	13	78.27	11	77.04	75.90	2	2,629	0.08%
2023/07/28	20	77.56	2	77.85	77.80	18	2,611	0.69%
2023/07/27	6	74.15	0	0.00	74.00	6	2,575	0.23%
2023/07/26	7.7	74.56	20.6	74.13	73.00	-13	2,553	-0.51%
2023/07/25	3	75.97	5	76.10	75.80	-2	2,507	-0.08%
2023/07/24	6.2	76.54	3	76.73	76.40	3.2	2,490	0.13%
2023/07/21	6.4	77.78	0	0.00	77.70	6.4	2,501	0.26%
2023/07/20	3.4	78.65	0	0.00	78.50	3.4	2,573	0.13%
2023/07/19	0.2	80.00	3	80.00	79.30	-2.8	2,573	-0.11%
2023/07/18	14	80.14	2	81.70	79.90	12	2,619	0.46%
2023/07/17	13.1	80.54	15	81.82	81.40	-2	2,644	-0.07%
2023/07/14	12	81.43	5	81.12	80.60	7	2,667	0.26%
2023/07/13	7	82.09	3.2	80.82	81.70	3.8	2,679	0.14%
2023/07/12	1	80.20	1	79.90	79.70	0	2,674	0.00%
2023/07/11	4	80.08	1	80.30	80.30	3	2,688	0.11%
2023/07/10	2.6	78.94	2	79.00	78.80	0.6	2,777	0.02%
2023/07/07	3.2	79.06	4.5	78.88	79.40	-1.3	2,792	-0.05%
2023/07/06	3	81.70	12.5	81.60	81.40	-9.5	2,779	-0.34%
2023/07/05	11.5	83.98	13	83.99	82.70	-1.5	2,773	-0.05%
2023/07/04	2.2	83.35	8	83.74	83.60	-5.8	2,746	-0.21%
2023/07/03	14.5	83.55	5.2	83.08	83.00	9.3	2,782	0.33%
2023/06/30	12	83.08	14	83.38	83.10	-2	2,755	-0.07%
2023/06/29	8	80.35	6	79.07	80.50	2	2,662	0.08%
2023/06/28	2.2	77.72	0	0.00	77.70	2.2	2,685	0.08%
2023/06/27	3	78.13	2	78.40	77.70	1	2,761	0.04%
2023/06/26	0.2	79.07	0	0.00	79.00	0.2	2,786	0.01%
2023/06/21	3	80.07	5	80.30	80.00	-2	2,870	-0.07%
2023/06/20	4.8	80.39	1	80.50	80.20	3.8	2,945	0.13%
2023/06/16	6.4	81.13	2	81.25	81.00	4.4	3,201	0.14%
2023/06/15	2	81.60	4	81.85	81.80	-2	3,482	-0.06%
2023/06/14	6	82.08	0	0.00	81.70	6	3,665	0.16%
2023/06/13	8.5	82.52	5	82.62	82.60	3.5	3,785	0.09%
2023/06/12	11	82.23	1	82.00	81.10	10	3,787	0.26%
2023/06/09	4	83.03	9	82.96	82.90	-5	3,772	-0.13%
2023/06/08	11	80.73	5	80.56	79.90	6	3,723	0.16%
2023/06/07	1	81.40	3	81.40	81.40	-2	3,640	-0.05%
2023/06/06	3	81.17	0.2	81.00	81.10	2.8	3,665	0.08%
2023/06/05	0	0.00	1	80.80	80.80	-1	3,718	-0.03%
2023/06/02	3.1	80.03	1	79.60	80.30	2.1	3,775	0.06%
2023/06/01	1	79.60	1	80.70	80.00	0	3,824	0.00%
2023/05/31	2	80.65	0	0.00	81.10	2	3,813	0.05%
2023/05/30	0	0.00	3	80.90	80.80	-3	3,814	-0.08%
2023/05/29	0	0.00	4	82.03	81.80	-4	3,822	-0.10%
2023/05/26	2	81.75	0	0.00	80.50	2	3,819	0.05%
2023/05/25	3	81.23	3	81.37	81.60	0	3,812	0.00%
2023/05/24	2	80.60	11	80.70	80.90	-9	3,881	-0.23%
2023/05/23	4.1	80.94	1	81.60	81.60	3.1	3,882	0.08%
2023/05/22	7	80.06	7	79.67	80.20	0	3,859	0.00%
2023/05/19	11	79.92	3	79.47	79.70	8	3,857	0.21%
2023/05/18	1.3	79.32	3	78.97	79.20	-1.7	3,859	-0.04%
2023/05/17	2	78.55	2	78.95	78.90	0	3,875	0.00%
2023/05/16	3	77.87	1	78.00	78.10	2	3,902	0.05%
2023/05/15	6	75.88	2.1	75.89	75.70	3.9	3,910	0.10%
2023/05/12	3.5	77.58	2	77.50	76.90	1.5	3,958	0.04%
2023/05/11	3.5	77.58	2	77.50	77.30	1.5	4,023	0.04%
2023/05/10	2	78.70	1	78.50	79.10	1	4,257	0.02%
2023/05/09	1	79.20	4	79.30	79.20	-3	4,261	-0.07%
2023/05/08	3	80.37	1	80.70	79.80	2	4,284	0.05%
2023/05/05	5	80.36	5	80.26	80.60	0	4,316	0.00%
2023/05/04	2.3	78.77	9	78.71	79.50	-6.7	4,469	-0.15%
2023/05/03	0	0.00	2	80.60	79.70	-2	4,532	-0.04%
2023/05/02	4	81.00	1	81.90	81.80	3	4,582	0.07%
2023/04/28	8	80.04	0	0.00	80.00	8	4,687	0.17%
2023/04/27	3	79.60	1	80.10	79.50	2	4,742	0.04%
2023/04/26	3.1	77.73	2	79.35	79.40	1.1	4,999	0.02%
2023/04/25	13.6	78.75	37	79.01	78.40	-23.4	5,247	-0.45%
2023/04/24	3.1	82.22	4	82.08	82.50	-0.9	5,299	-0.02%
2023/04/21	14.2	82.70	7	83.76	82.30	7.1	5,591	0.13%
2023/04/20	6	84.32	4.2	83.78	83.70	1.9	5,675	0.03%
2023/04/19	14.1	84.06	5	84.00	83.60	9.1	5,876	0.16%
2023/04/18	6.4	85.61	4	86.10	85.20	2.4	5,991	0.04%
2023/04/17	8	88.09	0	0.00	87.40	8	6,045	0.13%
2023/04/14	17	88.59	5.1	88.66	88.20	11.9	6,108	0.19%
2023/04/13	21.2	88.99	5	88.48	88.20	16.2	6,186	0.26%
2023/04/12	8	92.18	8	92.31	92.10	0	6,168	0.00%
2023/04/11	3	92.77	6.1	93.60	93.50	-3.1	6,215	-0.05%
2023/04/10	4	92.33	6.2	92.30	92.20	-2.2	6,325	-0.03%
2023/04/07	6	93.72	3	93.60	93.10	3	6,410	0.05%
2023/04/06	25	93.72	9	93.70	92.90	16	6,415	0.25%
2023/03/31	2.1	92.52	2	91.65	92.50	0.1	6,384	0.00%
2023/03/30	6.1	91.52	9	91.69	91.50	-2.9	6,389	-0.05%
2023/03/29	3	92.47	22.2	94.01	91.60	-19.2	6,450	-0.30%
2023/03/28	7	93.49	11	93.95	93.50	-4	6,521	-0.06%
2023/03/27	18.3	96.52	16.2	96.47	95.90	2.1	6,501	0.03%
2023/03/24	22.2	97.49	28.2	97.40	96.00	-6.1	6,511	-0.09%
2023/03/23	45.1	95.68	17	96.74	96.60	28.1	6,468	0.43%
2023/03/22	18	96.88	21.3	97.29	96.90	-3.3	6,488	-0.05%
2023/03/21	37.2	96.70	32	95.63	95.40	5.2	6,506	0.08%
2023/03/20	44	92.61	65.6	93.11	94.60	-21.6	6,455	-0.33%
2023/03/17	28.5	88.40	28.3	88.32	88.80	0.2	6,394	0.00%
2023/03/16	15.3	86.42	25.3	86.52	86.10	-10	6,350	-0.16%
2023/03/15	6.3	84.67	2	84.00	84.40	4.3	6,433	0.07%
2023/03/14	6	82.27	0	0.00	82.10	6	6,608	0.09%
2023/03/13	2.2	82.17	1.2	82.62	83.10	1	6,751	0.02%
2023/03/10	1	83.60	1.2	84.24	84.20	-0.2	6,986	0.00%
2023/03/09	3	86.37	0	0.00	86.00	3	7,407	0.04%
2023/03/08	4.1	86.61	4.1	86.82	87.00	0.1	7,551	0.00%
2023/03/07	6.1	86.49	15	85.89	87.00	-9	7,808	-0.11%
2023/03/06	7	85.06	0	0.00	84.90	7	7,967	0.09%
2023/03/02	2	82.65	2	83.25	82.40	0	8,226	0.00%
2023/03/01	0	82.60	2.1	82.66	83.10	-2.1	8,613	-0.02%
2023/02/24	2	82.45	1.1	83.13	82.60	0.9	8,757	0.01%
2023/02/23	9	82.92	9	83.16	83.30	0	8,841	0.00%
2023/02/22	15.3	83.04	5.3	82.36	82.50	10	8,948	0.11%
2023/02/21	2.1	86.24	1	85.80	85.60	1.1	9,042	0.01%
2023/02/20	2	86.85	16	87.19	86.50	-14	9,270	-0.15%
2023/02/17	0	0.00	1	87.20	86.80	-1	9,578	-0.01%
2023/02/16	5	87.00	18	86.36	87.10	-13	9,665	-0.13%
2023/02/15	11	84.70	15.7	84.46	85.50	-4.7	9,951	-0.05%
2023/02/14	5	84.62	1.2	85.12	84.20	3.9	10,344	0.04%
2023/02/13	3	85.30	10	85.44	85.10	-7	10,481	-0.07%
2023/02/10	6.1	85.76	2.1	86.73	85.70	4	10,540	0.04%
2023/02/09	18.5	86.60	32.3	86.38	87.40	-13.8	10,678	-0.13%
2023/02/08	81.6	86.41	79	86.30	86.00	2.6	10,680	0.02%
2023/02/07	21	89.06	12	88.84	89.40	9	10,503	0.09%
2023/02/06	19.2	89.04	21	89.50	88.80	-1.8	10,530	-0.02%
2023/02/03	14	90.19	3	90.43	90.00	11	10,621	0.10%
2023/02/02	23	91.60	34.3	91.77	91.80	-11.3	10,634	-0.11%
2023/02/01	16	90.75	13	90.53	91.00	3	10,554	0.03%
2023/01/31	14.3	91.45	20	91.74	91.70	-5.7	10,600	-0.05%
2023/01/30	10	91.41	105.2	90.47	91.80	-95.2	10,593	-0.90%	大賣/
2023/01/17	84	89.13	26	89.35	88.20	58	10,536	0.55%
2023/01/16	108	90.00	52	90.06	89.70	56	10,549	0.53%	大買/
2023/01/13	40.5	89.99	70	90.03	90.80	-29.5	10,314	-0.29%
2023/01/12	46	88.46	42	88.59	88.20	4	10,081	0.04%
2023/01/11	84.2	89.28	119	89.51	89.40	-34.8	10,013	-0.35%	大賣/
2023/01/10	62.3	87.65	25.3	87.75	86.00	37	9,861	0.37%
2023/01/09	91.3	89.35	102	89.84	90.20	-10.7	9,800	-0.11%	大賣/
2023/01/06	87.3	89.15	86.2	89.78	88.00	1.1	9,627	0.01%
2023/01/05	13.1	89.16	8	88.34	87.00	5.1	9,544	0.05%
2023/01/04	5	87.66	1	88.30	89.00	4	9,505	0.04%
2023/01/03	7	85.90	11.7	85.86	87.50	-4.7	9,496	-0.05%
2022/12/30	25	86.16	19.5	86.97	84.70	5.5	9,586	0.06%
2022/12/29	13	85.60	13	84.69	85.80	0	9,837	0.00%
2022/12/28	62.2	84.99	61.1	87.51	84.40	1.1	9,908	0.01%
2022/12/27	15	87.61	18.5	86.31	88.20	-3.5	9,889	-0.04%
2022/12/26	1	85.30	1	84.10	84.10	0	9,879	0.00%
2022/12/23	1	85.70	0	0.00	86.30	1	10,004	0.01%
2022/12/22	54.1	86.09	35	86.15	85.50	19.1	10,141	0.19%
2022/12/21	4	86.68	5	86.60	85.70	-1	10,173	-0.01%
2022/12/20	32.3	86.99	37	87.94	85.80	-4.7	10,097	-0.05%
2022/12/19	14	90.26	21.2	89.71	90.20	-7.2	10,007	-0.07%
2022/12/16	15	89.41	14.1	88.88	90.00	1	9,957	0.01%
2022/12/15	10	91.73	14.2	91.18	90.80	-4.2	9,923	-0.04%
2022/12/14	22	90.98	17	91.11	91.50	5	9,882	0.05%
2022/12/13	20	91.23	23.1	90.81	89.10	-3.1	9,783	-0.03%
2022/12/12	10	92.38	11.1	92.62	91.20	-1.1	9,667	-0.01%
2022/12/09	62	92.94	74.3	92.41	92.70	-12.3	9,562	-0.13%
2022/12/08	24	93.21	18.1	92.26	93.50	5.9	9,341	0.06%
2022/12/07	46	93.56	72.5	94.16	92.60	-26.5	9,217	-0.29%
2022/12/06	37	95.59	48	95.45	95.80	-11	9,039	-0.12%
2022/12/05	81	96.58	77	96.29	97.10	4	8,863	0.05%
2022/12/02	59	94.75	111.1	93.54	95.70	-52.1	8,733	-0.60%	大賣/
2022/12/01	114.1	92.76	115.6	92.67	92.20	-1.6	8,478	-0.02%	大買/大賣/
2022/11/30	198	85.75	142	85.95	86.90	56	8,058	0.70%	大買/大賣/
2022/11/29	148	84.25	169.2	84.12	85.40	-21.2	7,899	-0.27%	大買/大賣/
2022/11/28	108	83.20	162	82.74	83.20	-54	7,584	-0.71%	大買/大賣/
2022/11/25	44	79.90	44	80.17	79.80	0	7,371	0.00%
2022/11/24	147.1	79.96	53	79.60	79.70	94.1	7,228	1.30%	大買/
2022/11/23	133	78.60	143.7	77.32	80.00	-10.7	7,046	-0.15%	大買/大賣/
2022/11/22	21	73.94	27.3	73.93	73.30	-6.3	6,665	-0.09%
2022/11/21	31	73.06	81	73.55	73.40	-50	6,521	-0.77%
2022/11/18	69.5	73.33	50	73.26	72.00	19.5	6,434	0.30%
2022/11/17	53.1	72.91	67.1	72.18	73.40	-14	6,329	-0.22%
2022/11/16	58	69.03	56	69.71	70.80	2	6,197	0.03%
2022/11/15	208.8	70.32	249	69.58	69.90	-40.2	5,976	-0.67%	大買/大賣/
2022/11/14	50	67.70	11.1	67.36	67.30	38.9	5,673	0.69%
2022/11/11	193.1	68.06	157	68.03	67.20	36.1	5,581	0.65%	大買/大賣/
2022/11/10	143	65.43	121	65.57	66.00	22	5,267	0.42%	大買/大賣/
2022/11/09	34.1	62.77	76	62.67	65.20	-41.9	4,856	-0.86%
2022/11/08	10	60.09	7	60.56	59.30	3	4,684	0.06%
2022/11/07	72.1	59.86	36	60.39	59.40	36.1	4,629	0.78%
2022/11/04	116	61.62	98.2	61.81	63.40	17.8	4,495	0.40%	大買/
2022/11/03	3	60.77	14	60.56	61.40	-11	4,377	-0.25%
2022/11/02	51.1	59.38	52	59.45	59.40	-0.9	4,315	-0.02%
2022/11/01	63	60.23	154	60.07	59.40	-91	4,280	-2.13%	大賣/
2022/10/31	4	57.50	9	58.93	59.00	-5	4,194	-0.12%
2022/10/28	38	57.73	12.1	58.18	56.80	25.9	4,148	0.62%
2022/10/27	87.3	58.28	84	58.23	59.70	3.3	4,078	0.08%
2022/10/26	18	55.60	14.2	55.71	55.60	3.8	3,956	0.10%
2022/10/25	28	55.71	10	55.63	55.20	18	3,886	0.46%
2022/10/24	13	56.05	15	55.95	54.70	-2	3,840	-0.05%
2022/10/21	11.1	53.45	5	54.06	53.10	6.1	3,778	0.16%
2022/10/20	3	54.27	4	54.50	54.80	-1	3,781	-0.03%
2022/10/19	60	55.58	52.1	55.57	55.40	7.9	3,766	0.21%
2022/10/18	50	55.84	46	55.87	55.10	4	3,721	0.11%
2022/10/17	11	53.07	16	53.54	55.20	-5	3,605	-0.14%
2022/10/14	8	54.40	49.1	53.95	55.10	-41.1	3,567	-1.15%
2022/10/13	13.3	52.82	9	53.17	50.10	4.3	3,540	0.12%
2022/10/12	42	55.29	5	54.90	53.90	37	3,454	1.07%
2022/10/11	47.4	56.57	19	57.06	55.70	28.4	3,414	0.83%
2022/10/07	69	61.98	78	61.80	61.50	-9	3,430	-0.26%
2022/10/06	73	61.58	44	60.92	63.00	29	3,342	0.87%
2022/10/05	3	58.67	28	58.87	60.20	-25	3,052	-0.82%
2022/10/04	9	54.30	8	55.03	54.80	1	2,945	0.03%
2022/10/03	40	52.90	43	53.79	54.00	-3	2,846	-0.11%
2022/09/30	26	54.25	20	54.67	55.20	6	2,844	0.21%
2022/09/29	56.3	58.03	60	59.62	56.00	-3.7	2,759	-0.13%
2022/09/28	22.3	64.03	11.1	68.14	62.10	11.2	2,629	0.43%
2022/09/27	11.2	67.78	14	67.73	69.00	-2.9	2,632	-0.11%
2022/09/26	10	68.69	5	67.62	67.40	5	2,682	0.19%
2022/09/23	10	72.70	0	0.00	71.00	10	2,763	0.36%
2022/09/22	2.4	71.62	6	71.13	72.30	-3.6	2,827	-0.13%
2022/09/21	0	0.00	2	73.70	73.60	-2	2,863	-0.07%
2022/09/20	1	74.20	4	74.27	74.50	-3	2,890	-0.10%
2022/09/19	6	73.33	2	73.10	72.70	4	2,946	0.14%
2022/09/16	1	73.70	0.1	73.66	73.70	1	2,972	0.03%
2022/09/15	1	73.70	0	0.00	73.70	1	3,056	0.03%
2022/09/14	2	72.85	2	73.25	74.30	0	3,181	0.00%
2022/09/13	4	75.15	6	75.57	75.00	-2	3,198	-0.06%
2022/09/12	13	73.32	20	73.83	73.10	-7	3,212	-0.22%
2022/09/08	14	71.43	13	70.78	71.80	1	3,289	0.03%
2022/09/07	24	68.61	27	68.00	67.60	-3	3,408	-0.09%
2022/09/06	12	69.68	9	69.87	69.50	3	3,537	0.08%
2022/09/05	4	72.00	2	72.90	71.90	2	3,587	0.06%
2022/09/02	15	73.97	41	73.31	73.30	-26	3,665	-0.71%
2022/09/01	10	74.08	1	73.80	73.80	9	3,706	0.24%
2022/08/31	4	75.40	10	74.00	75.50	-6	3,747	-0.16%
2022/08/30	3	74.03	2	74.70	75.00	1	3,759	0.03%
2022/08/29	0.1	73.70	1	73.20	73.30	-0.9	3,776	-0.02%
2022/08/26	0	0.00	2	75.65	75.50	-2	3,813	-0.05%
2022/08/25	8	73.86	5	74.40	74.90	3	3,848	0.08%
2022/08/24	7	73.53	3	73.00	72.90	4	3,982	0.10%
2022/08/23	40	74.37	13	73.79	73.60	27	4,106	0.66%
2022/08/22	9	77.13	29	77.18	76.70	-20	4,233	-0.47%
2022/08/19	2	77.75	7	78.33	77.60	-5	4,308	-0.12%
2022/08/18	27	76.92	4	76.70	77.10	23	4,424	0.52%
2022/08/17	4	76.25	5	75.74	76.60	-1	4,522	-0.02%
2022/08/16	5	77.98	7	78.36	78.00	-2	4,583	-0.04%
2022/08/15	5	77.82	7	78.11	78.00	-2	4,606	-0.04%
2022/08/12	14	77.86	3	77.33	76.80	11	4,690	0.23%
2022/08/11	25	77.00	9	77.86	78.20	16	4,797	0.33%
2022/08/10	14	74.94	0	0.00	75.00	14	4,909	0.29%
2022/08/09	13	73.62	3	74.70	75.10	10	4,966	0.20%
2022/08/08	35	74.18	20	73.92	74.70	15	5,030	0.30%
2022/08/05	1	74.90	11	75.10	75.20	-10	5,100	-0.20%
2022/08/04	3	72.30	2	71.20	72.30	1	5,225	0.02%
2022/08/03	6	71.27	5	72.24	71.30	1	5,399	0.02%
2022/08/02	7	72.03	3	72.20	72.30	4	5,480	0.07%
2022/08/01	3	74.23	1	74.70	74.00	2	5,523	0.04%
2022/07/29	5	75.50	0	0.00	75.30	5	5,539	0.09%
2022/07/28	10	75.22	6	74.47	74.20	4	5,564	0.07%
2022/07/27	53	74.27	8	73.95	74.80	45	5,569	0.81%
2022/07/26	3	73.77	68	74.28	73.50	-65	5,613	-1.16%
2022/07/25	3	75.73	2	75.00	75.90	1	5,631	0.02%
2022/07/22	15	76.83	21	76.64	76.70	-6	5,673	-0.11%
2022/07/21	6	75.02	17.4	75.60	76.60	-11.4	5,729	-0.20%
2022/07/20	14	73.91	27	74.41	73.70	-13	5,735	-0.23%
2022/07/19	10	73.18	0	0.00	73.00	10	5,774	0.17%
2022/07/18	4	73.70	14	73.70	73.70	-10	5,829	-0.17%
2022/07/15	34	73.12	33	72.37	73.80	1	5,813	0.02%
2022/07/14	24	69.89	35	67.88	72.10	-11	5,742	-0.19%
2022/07/13	30	66.85	19	66.53	67.20	11	5,714	0.19%
2022/07/12	4	64.35	8	64.09	63.60	-4	5,791	-0.07%
2022/07/11	8	67.41	3.2	67.30	67.30	4.9	5,889	0.08%
2022/07/08	13	66.88	7	67.64	67.80	6	5,906	0.10%
2022/07/07	35	63.35	7	64.01	65.00	28	5,850	0.48%
2022/07/06	4	64.50	5	64.18	64.20	-1	5,826	-0.02%
2022/07/05	32	66.19	24	65.51	66.60	8	5,881	0.14%
2022/07/04	28.1	67.74	41	66.40	65.90	-12.9	5,860	-0.22%
2022/07/01	40	67.53	60	69.44	67.00	-20	5,846	-0.34%
2022/06/30	0.2	71.90	32.5	72.30	72.90	-32.3	5,781	-0.56%
2022/06/29	9.1	75.88	2	76.30	75.70	7.1	5,942	0.12%
2022/06/28	13.2	78.31	11	77.65	79.20	2.2	6,026	0.04%
2022/06/27	12.4	80.33	19	80.24	80.80	-6.6	6,196	-0.11%
2022/06/24	2	77.25	4	75.93	76.40	-2	6,162	-0.03%
2022/06/23	1.1	78.21	8.1	78.14	77.00	-7	6,159	-0.11%
2022/06/22	34.2	81.85	31	83.77	79.80	3.2	6,105	0.05%
2022/06/21	16	88.43	10.2	88.50	88.60	5.8	5,993	0.10%
2022/06/20	20	89.02	21.5	89.13	87.10	-1.5	5,970	-0.02%
2022/06/17	13.1	90.13	15	89.97	91.00	-1.9	5,916	-0.03%
2022/06/16	29.1	91.84	31	94.31	90.40	-1.9	5,823	-0.03%
2022/06/15	9	94.82	10.5	94.90	94.60	-1.5	5,699	-0.03%
2022/06/14	5.3	92.64	5	92.58	93.10	0.3	5,619	0.01%
2022/06/13	13	94.62	12.4	94.32	93.40	0.6	5,567	0.01%
2022/06/10	8.1	92.77	13.2	92.98	93.90	-5.1	5,505	-0.09%
2022/06/09	9.2	92.25	22	92.18	93.00	-12.8	5,493	-0.23%
2022/06/08	10	91.58	5.2	91.01	91.00	4.8	5,470	0.09%
2022/06/07	11.4	91.20	16	91.17	91.50	-4.7	5,531	-0.08%
2022/06/06	2	92.00	19.3	92.14	91.90	-17.3	5,594	-0.31%
2022/06/02	23	93.22	15.3	92.84	92.20	7.7	5,741	0.13%
2022/06/01	113.6	94.61	118	94.50	93.20	-4.4	5,905	-0.07%	大買/大賣/
2022/05/31	96	93.10	84.1	92.76	93.90	12	5,802	0.21%
2022/05/30	28.7	91.56	29	92.18	91.10	-0.3	5,707	-0.01%
2022/05/27	19.1	88.83	23	88.95	88.50	-4	5,556	-0.07%
2022/05/26	49.2	87.58	51.1	88.14	87.30	-1.9	5,496	-0.04%
2022/05/25	10.1	85.52	15.2	85.58	86.30	-5.1	5,420	-0.09%
2022/05/24	4	84.27	8	84.25	83.80	-4	5,415	-0.07%
2022/05/23	11	83.96	17	83.50	83.60	-6	5,388	-0.11%
2022/05/20	26	85.32	32	85.02	84.20	-6	5,474	-0.11%
2022/05/19	10	82.88	17.2	84.07	85.50	-7.2	5,432	-0.13%
2022/05/18	42.1	83.45	50	83.81	83.50	-8	5,408	-0.15%
2022/05/17	12	80.75	7	79.93	81.00	5	5,653	0.09%
2022/05/16	30	81.42	15	80.79	79.60	15	5,947	0.25%
2022/05/13	34	80.41	31.1	81.01	81.00	2.9	5,981	0.05%
2022/05/12	48	80.29	50.5	80.23	78.70	-2.5	6,012	-0.04%
2022/05/11	79	80.25	68	79.77	80.30	11	6,076	0.18%
2022/05/10	16.1	76.39	19.5	76.62	77.80	-3.5	6,048	-0.06%
2022/05/09	4	74.98	0.6	75.21	74.20	3.4	6,119	0.06%
2022/05/06	19	76.50	20.2	75.37	76.70	-1.2	6,147	-0.02%
2022/05/05	0	0.00	2	78.00	77.40	-2	6,239	-0.03%
2022/05/04	5	75.96	5	76.00	76.40	0	6,346	0.00%
2022/05/03	12	76.33	9	76.23	75.70	3	6,439	0.05%
2022/04/29	5	74.62	4	74.50	74.00	1	6,532	0.02%
2022/04/28	19.6	74.06	20	72.09	73.60	-0.4	6,651	-0.01%
2022/04/27	4.5	70.44	8	71.16	73.00	-3.5	6,763	-0.05%
2022/04/26	16	74.56	21	74.70	74.70	-5	7,265	-0.07%
2022/04/25	32.5	75.45	34.3	75.69	74.50	-1.8	7,506	-0.02%
2022/04/22	18.5	79.58	17	80.02	79.20	1.5	7,569	0.02%
2022/04/21	4	81.58	0	0.00	82.10	4	7,655	0.05%
2022/04/20	8	81.55	8	81.49	81.60	0	7,659	0.00%
2022/04/19	1.3	82.31	1	83.00	81.20	0.3	7,711	0.00%
2022/04/18	7.9	82.37	21	82.71	81.80	-13.1	7,757	-0.17%
2022/04/15	70.3	85.74	63	87.15	85.10	7.3	7,752	0.09%
2022/04/14	2.3	90.61	3	90.80	89.80	-0.7	7,772	-0.01%
2022/04/13	23.1	91.99	13	91.76	91.70	10.1	7,858	0.13%
2022/04/12	5.1	90.78	23	91.05	90.70	-17.9	7,958	-0.22%
2022/04/11	37.3	94.60	34	93.09	91.50	3.3	8,225	0.04%
2022/04/08	18	95.87	11	95.75	96.00	7	8,444	0.08%
2022/04/07	4.1	94.86	6	95.47	94.00	-2	9,352	-0.02%
2022/04/06	2	96.85	1	96.60	96.50	1	9,393	0.01%
2022/04/01	49.7	97.72	42.4	97.99	97.00	7.3	9,483	0.08%
2022/03/31	26	97.44	19	97.40	96.90	7	9,499	0.07%
2022/03/30	34	96.85	54.5	96.96	96.70	-20.5	9,423	-0.22%
2022/03/29	0	0.00	4	93.55	93.50	-4	9,371	-0.04%
2022/03/28	4.1	91.11	2	91.70	92.60	2.1	9,488	0.02%
2022/03/25	3.1	92.41	12	92.65	91.30	-8.9	9,535	-0.09%
2022/03/24	9.3	93.71	13	93.13	92.70	-3.7	9,568	-0.04%
2022/03/23	12	94.95	2	94.95	94.00	10	9,633	0.10%
2022/03/22	1	93.51	1	94.50	93.90	0	9,818	0.00%
2022/03/21	6	94.92	4	94.85	94.00	2	9,945	0.02%
2022/03/18	7	93.26	10	93.53	94.00	-3	10,199	-0.03%
2022/03/17	28.7	92.79	31	92.83	93.20	-2.3	10,610	-0.02%
2022/03/16	16.3	90.43	9.5	90.67	90.10	6.8	10,825	0.06%
2022/03/15	16.5	90.63	22.1	91.36	90.20	-5.6	11,126	-0.05%
2022/03/14	19	92.26	21	91.58	92.10	-2	11,667	-0.02%
2022/03/11	2.3	90.91	1	91.10	91.40	1.3	12,871	0.01%
2022/03/10	8.1	91.37	14	91.24	91.90	-5.9	13,691	-0.04%
2022/03/09	12.4	87.43	5	86.84	88.10	7.4	14,495	0.05%
2022/03/08	48.3	86.66	1,402.3	87.46	84.50	-1,354	14,585	-9.28%	大賣/鉅額交易
2022/03/07	35.8	91.93	116.3	93.37	89.90	-80.5	14,547	-0.55%	大賣/
2022/03/04	8.5	98.44	9.1	98.97	98.30	-0.6	14,706	0.00%
2022/03/03	65.1	101.21	4.1	100.07	99.90	61	14,954	0.41%
2022/03/02	3	99.33	12	99.33	99.40	-9	15,200	-0.06%
2022/03/01	12	99.79	13	99.70	99.50	-1	15,538	-0.01%
2022/02/25	42.1	98.89	32.2	98.38	98.00	9.9	15,753	0.06%
2022/02/24	52.5	98.18	37.6	98.12	97.00	14.9	16,040	0.09%
2022/02/23	20	100.07	19	100.74	100.50	1	16,465	0.01%
2022/02/22	39.1	99.53	18	98.70	99.10	21.1	17,701	0.12%
2022/02/21	20.2	101.85	11	101.50	101.50	9.2	17,998	0.05%
2022/02/18	47.2	102.68	46	102.88	103.00	1.2	18,520	0.01%
2022/02/17	118.3	105.31	135.5	105.12	103.00	-17.2	19,553	-0.09%	大買/大賣/
2022/02/16	160.1	103.91	155	104.60	104.50	5.1	20,167	0.03%	大買/大賣/
2022/02/15	49.3	101.28	50	101.74	99.90	-0.8	20,186	0.00%
2022/02/14	50	100.00	44.1	100.91	99.40	5.9	20,282	0.03%
2022/02/11	91.2	103.50	82	103.38	103.50	9.2	20,401	0.05%
2022/02/10	29.1	102.28	34	103.04	104.00	-4.9	20,671	-0.02%
2022/02/09	43	103.64	49.1	102.37	101.50	-6.1	20,938	-0.03%
2022/02/08	10.1	100.40	11	100.69	101.50	-0.9	21,134	0.00%
2022/02/07	36	99.17	31.1	98.92	100.50	5	21,540	0.02%
2022/01/26	29.4	98.12	40	97.84	96.50	-10.7	21,844	-0.05%
2022/01/25	46.1	99.94	53	100.24	97.70	-6.9	22,373	-0.03%
2022/01/24	57	100.02	56	99.70	101.00	1	22,427	0.00%
2022/01/21	23	101.75	24.5	101.33	99.80	-1.5	22,293	-0.01%
2022/01/20	60	103.90	91.3	103.05	105.50	-31.3	22,233	-0.14%
2022/01/19	313	105.69	272.1	105.08	102.50	40.9	22,146	0.18%	大買/大賣/
2022/01/18	59.1	103.58	56.3	103.90	104.50	2.7	21,613	0.01%
2022/01/17	48.6	99.92	74.1	100.24	101.00	-25.5	21,397	-0.12%
2022/01/14	91.9	94.87	76	96.04	97.50	15.9	21,306	0.07%
2022/01/13	5.3	96.62	3.3	96.99	97.30	2	21,239	0.01%
2022/01/12	12.3	97.49	10	97.98	97.20	2.3	21,277	0.01%
2022/01/11	18.9	97.35	13	97.50	96.70	5.9	21,336	0.03%
2022/01/10	123.3	99.77	22	99.57	99.70	101.3	21,267	0.48%	大買/鉅額交易
2022/01/07	69.4	98.11	53.7	98.68	98.40	15.7	21,296	0.07%
2022/01/06	33.3	100.98	28.6	100.84	100.00	4.7	21,192	0.02%
2022/01/05	25.4	103.37	29	103.43	102.00	-3.6	21,131	-0.02%
2022/01/04	105.1	105.51	82.5	105.13	103.00	22.7	21,050	0.11%	大買/
2022/01/03	107.1	108.85	104.7	108.85	108.00	2.4	20,803	0.01%	大買/大賣/
2021/12/30	226.2	109.65	204.5	109.48	108.00	21.7	20,563	0.11%	大買/大賣/
2021/12/29	19.7	103.59	18.1	103.66	104.00	1.6	19,656	0.01%
2021/12/28	13.6	103.42	22	103.39	104.00	-8.4	19,649	-0.04%
2021/12/27	34.5	102.16	42	103.55	103.50	-7.5	19,596	-0.04%
2021/12/24	17	100.18	18.1	99.97	99.00	-1.1	19,414	-0.01%
2021/12/23	60	101.47	50	101.82	100.00	10	19,384	0.05%
2021/12/22	27	100.38	9	100.39	99.90	18	19,302	0.09%
2021/12/21	19	97.59	12	96.57	98.60	7	19,228	0.04%
2021/12/20	8	96.83	24	97.35	97.00	-16	19,192	-0.08%
2021/12/17	27	97.07	27	97.68	96.50	0	19,229	0.00%
2021/12/16	108	99.55	86	100.09	99.30	22	19,187	0.11%	大買/
2021/12/15	36	96.97	26	96.94	97.70	10	19,043	0.05%
2021/12/14	73.4	97.52	71	97.58	96.00	2.4	19,087	0.01%
2021/12/13	72.2	103.00	59.6	102.21	99.90	12.6	18,891	0.07%
2021/12/10	37.2	107.12	45.2	107.30	107.00	-8.1	18,615	-0.04%
2021/12/09	88	109.35	59.2	109.03	107.50	28.8	18,489	0.16%
2021/12/08	54.1	111.22	105.2	111.08	112.00	-51.1	18,344	-0.28%	大賣/
2021/12/07	616.4	114.53	597	113.06	107.00	19.4	17,874	0.11%	大買/大賣/
2021/12/06	167.1	110.03	177.2	109.49	109.50	-10.1	16,748	-0.06%	大買/大賣/
2021/12/03	126.2	105.74	211.5	106.76	109.50	-85.3	16,041	-0.53%	大買/大賣/
2021/12/02	39	100.83	41.2	100.91	99.60	-2.2	15,372	-0.01%
2021/12/01	51	101.23	20	100.78	102.50	31	15,381	0.20%
2021/11/30	153	100.16	208	100.58	101.00	-55	15,444	-0.36%	大買/大賣/
2021/11/29	43.1	94.73	50	94.10	97.50	-6.9	15,212	-0.05%
2021/11/26	63	98.88	87	98.79	98.10	-24	15,055	-0.16%
2021/11/25	100.2	101.33	96.1	100.40	97.60	4.1	14,969	0.03%
2021/11/24	71.6	101.55	73.1	101.47	100.50	-1.5	14,943	-0.01%
2021/11/23	117.2	105.03	94.3	104.67	103.00	22.9	15,431	0.15%	大買/
2021/11/22	209.2	107.37	134.1	106.88	106.00	75.1	15,499	0.48%	大買/大賣/
2021/11/19	440.3	108.69	460.4	108.40	110.50	-20.1	15,450	-0.13%	大買/大賣/
2021/11/18	154	102.46	167	103.18	102.50	-13	14,492	-0.09%	大買/大賣/
2021/11/17	154.2	105.84	104.3	105.65	104.50	49.9	14,358	0.35%	大買/大賣/
2021/11/16	497.5	105.71	581	105.57	105.50	-83.5	13,936	-0.60%	大買/大賣/
2021/11/15	233.3	98.24	283.7	100.28	104.00	-50.4	12,958	-0.39%	大買/大賣/
2021/11/12	129.1	93.83	79.1	92.78	94.90	50	12,162	0.41%	大買/
2021/11/11	98	90.46	50.4	90.20	89.20	47.6	11,948	0.40%
2021/11/10	120	93.69	165.1	93.36	92.80	-45.1	11,963	-0.38%	大買/大賣/
2021/11/09	68.1	94.96	79.1	94.46	92.50	-11	11,975	-0.09%
2021/11/08	124.1	93.82	109.1	94.19	93.70	14.9	11,748	0.13%	大買/大賣/
2021/11/05	54.1	91.78	61.2	91.89	92.10	-7.1	11,516	-0.06%
2021/11/04	93.1	90.87	102.2	91.13	90.30	-9.2	11,317	-0.08%	大賣/
2021/11/03	243.3	88.82	248.8	88.72	90.00	-5.5	11,054	-0.05%	大買/大賣/
2021/11/02	142	86.33	186.9	88.09	87.60	-44.9	10,812	-0.41%	大買/大賣/
2021/11/01	43	81.94	36	81.39	83.00	7	10,543	0.07%
2021/10/29	7	79.74	7	80.17	79.80	0	10,530	0.00%
2021/10/28	35.3	80.33	4.1	80.65	80.00	31.2	10,696	0.29%
2021/10/27	1	82.20	13.2	80.99	82.20	-12.2	10,770	-0.11%
2021/10/26	11	79.34	9	79.60	78.80	2	11,093	0.02%
2021/10/25	22	79.93	14	81.01	80.60	8	11,508	0.07%
2021/10/22	18	79.74	22	80.17	79.50	-4	12,129	-0.03%
2021/10/21	26	80.66	9	81.07	79.50	17	12,754	0.13%
2021/10/20	18	80.22	16	80.48	80.80	2	13,014	0.02%
2021/10/19	53	80.33	44	80.33	80.80	9	13,832	0.07%
2021/10/18	2	76.30	26	77.43	77.00	-24	14,492	-0.17%
2021/10/15	23	77.64	26	78.37	76.90	-3	15,522	-0.02%
2021/10/14	5	74.34	21	74.25	74.50	-16	15,779	-0.10%
2021/10/13	28	75.40	11	75.88	73.10	17	16,007	0.11%
2021/10/12	5	77.60	13	76.97	76.70	-8	16,274	-0.05%
2021/10/08	19	77.57	13	78.08	76.90	6	16,672	0.04%
2021/10/07	29	75.95	26	77.15	78.00	3	16,797	0.02%
2021/10/06	18	74.36	19	74.08	72.70	-1	17,065	-0.01%
2021/10/05	14	72.39	22.1	72.62	75.50	-8.1	17,617	-0.05%
2021/10/04	19	72.65	18.4	73.48	71.60	0.6	17,805	0.00%
2021/10/01	18.1	76.08	11.5	76.41	74.50	6.6	18,286	0.04%
2021/09/30	9	77.84	10	77.22	78.50	-1	18,839	-0.01%
2021/09/29	17	77.39	10	77.64	76.70	7	19,801	0.04%
2021/09/28	8	80.29	9	79.73	80.20	-1	20,290	0.00%
2021/09/27	44	82.19	30	82.10	82.10	14	20,489	0.07%
2021/09/24	33.1	82.18	20	82.64	81.80	13.1	20,558	0.06%
2021/09/23	8	80.60	0	0.00	80.20	8	20,544	0.04%
2021/09/22	13	80.19	5.1	80.17	79.90	7.9	20,602	0.04%
2021/09/17	21.1	81.09	29	80.57	82.30	-8	20,639	-0.04%
2021/09/16	3	80.77	6	80.80	80.90	-3	20,565	-0.01%
2021/09/15	18.7	79.58	5.3	80.07	79.20	13.4	20,608	0.07%
2021/09/14	23.3	81.91	26	82.05	82.50	-2.7	20,567	-0.01%
2021/09/13	102.1	83.36	90	82.88	81.90	12.1	20,575	0.06%	大買/
2021/09/10	13	85.25	22	85.12	85.90	-9	20,722	-0.04%
2021/09/09	16	83.48	16	83.54	83.70	0	20,910	0.00%
2021/09/08	90	84.95	58	83.59	83.20	32	21,005	0.15%
2021/09/07	53.2	84.55	76.1	86.17	84.00	-22.9	21,215	-0.11%
2021/09/06	103	90.78	133.1	90.09	89.10	-30.1	21,506	-0.14%	大買/大賣/
2021/09/03	54	90.06	49.5	89.69	89.90	4.5	21,553	0.02%
2021/09/02	23.1	89.55	32.1	88.78	88.20	-9	21,610	-0.04%
2021/09/01	23.1	89.42	29.1	89.63	89.30	-6	21,881	-0.03%
2021/08/31	32.1	88.45	44	88.58	89.00	-11.9	22,369	-0.05%
2021/08/30	91.1	91.01	88	90.75	90.70	3.1	22,517	0.01%
2021/08/27	211.4	91.01	193.3	90.69	88.10	18	22,294	0.08%	大買/大賣/
2021/08/26	151.5	89.38	103	88.93	89.00	48.5	21,885	0.22%	大買/大賣/
2021/08/25	148.1	85.97	144.1	87.04	87.10	4	21,725	0.02%	大買/大賣/
2021/08/24	93.1	83.35	89.2	83.66	83.50	3.9	21,832	0.02%
2021/08/23	58	79.67	86	80.32	82.10	-28	21,737	-0.13%
2021/08/20	24	74.43	25	74.33	74.70	-1	21,865	0.00%
2021/08/19	91	75.63	88.8	73.93	73.00	2.2	22,106	0.01%
2021/08/18	59	75.27	54	73.44	76.20	5	22,884	0.02%
2021/08/17	33	74.81	40.1	73.24	70.70	-7.1	23,082	-0.03%
2021/08/16	29.5	74.92	30	75.92	75.10	-0.5	23,154	0.00%
2021/08/13	35.1	77.20	43.3	77.22	75.30	-8.2	23,147	-0.04%
2021/08/12	108.2	81.94	97	80.60	80.50	11.2	23,085	0.05%	大買/
2021/08/11	24.6	83.30	26	83.78	81.50	-1.5	23,097	-0.01%
2021/08/10	21.1	86.46	25.2	87.04	86.60	-4.1	23,045	-0.02%
2021/08/09	57.4	87.48	85.1	87.50	86.00	-27.8	23,132	-0.12%
2021/08/06	47.1	90.79	44.1	91.13	90.50	3	23,119	0.01%
2021/08/05	83.1	90.92	68.1	91.00	91.00	15	23,229	0.06%
2021/08/04	26.1	97.17	20	97.23	96.10	6.1	23,252	0.03%
2021/08/03	26.1	99.34	32	99.61	98.70	-5.9	23,316	-0.03%
2021/08/02	42.2	99.29	70.1	99.31	97.80	-27.9	23,312	-0.12%
2021/07/30	147.1	101.05	133	101.30	98.50	14.1	23,388	0.06%	大買/大賣/
2021/07/29	164.2	99.42	109.1	99.42	99.90	55.1	23,203	0.24%	大買/大賣/
2021/07/28	152	99.68	154.4	99.62	95.50	-2.4	22,890	-0.01%	大買/大賣/
2021/07/27	139	108.33	124.4	106.76	102.00	14.5	22,520	0.06%	大買/大賣/
2021/07/26	39	109.33	16.1	110.44	111.50	22.9	22,087	0.10%
2021/07/23	145.3	100.57	203.3	101.85	101.50	-58	21,851	-0.27%	大買/大賣/
2021/07/22	237	100.27	171.1	98.27	95.70	65.9	21,098	0.31%	大買/大賣/
2021/07/21	118.5	95.69	181.6	96.30	99.00	-63.1	20,593	-0.31%	大買/大賣/
2021/07/20	109.2	93.14	129.3	91.55	90.00	-20.1	20,185	-0.10%	大買/大賣/
2021/07/19	120.1	93.02	83.2	93.28	94.00	36.9	20,007	0.18%	大買/
2021/07/16	38	92.43	46	92.26	92.00	-8	19,996	-0.04%
2021/07/15	59.4	92.27	59	91.91	94.10	0.4	19,835	0.00%
2021/07/14	32.1	87.76	54	88.03	87.80	-21.9	19,608	-0.11%
2021/07/13	87	88.62	56.2	88.64	86.70	30.9	19,664	0.16%
2021/07/12	142.4	86.28	148	86.51	86.10	-5.6	19,747	-0.03%	大買/大賣/
2021/07/09	54.3	91.50	93.5	91.20	89.60	-39.2	19,452	-0.20%
2021/07/08	185.5	95.81	168.2	95.39	92.70	17.3	19,914	0.09%	大買/大賣/
2021/07/07	146.4	94.80	148.5	94.96	94.30	-2	19,877	-0.01%	大買/大賣/
2021/07/06	286	93.28	288.7	93.08	95.00	-2.6	19,908	-0.01%	大買/大賣/
2021/07/05	191.7	89.94	227.3	89.53	89.40	-35.6	19,773	-0.18%	大買/大賣/
2021/07/02	66	85.83	57	86.14	87.00	9	19,626	0.05%
2021/07/01	14.5	84.59	18	84.65	84.20	-3.5	19,762	-0.02%
2021/06/30	12.1	84.32	21.1	84.31	83.60	-9	20,198	-0.04%
2021/06/29	17.4	84.04	7	83.31	83.00	10.4	20,449	0.05%
2021/06/28	20	83.87	31	83.87	84.80	-11	20,762	-0.05%
2021/06/25	12	84.26	19	84.06	83.20	-7	21,330	-0.03%
2021/06/24	36.2	84.00	23	83.98	83.80	13.2	21,982	0.06%
2021/06/23	27	84.46	25.3	83.96	84.30	1.8	22,091	0.01%
2021/06/22	26	82.81	56.1	83.44	82.10	-30.1	22,386	-0.13%
2021/06/21	65.1	83.83	61.8	84.27	82.40	3.3	22,706	0.01%
2021/06/18	103.4	89.15	101.1	88.15	87.50	2.3	23,376	0.01%	大買/大賣/
2021/06/17	61	88.32	51	88.01	89.60	10	23,783	0.04%
2021/06/16	95.1	87.83	112	87.85	87.50	-16.9	24,229	-0.07%	大賣/
2021/06/15	148.4	87.83	130	87.88	90.00	18.4	25,069	0.07%	大買/大賣/
2021/06/11	28	85.95	55	86.24	84.50	-27	24,995	-0.11%
2021/06/09	114	85.92	116	85.57	85.70	-2	26,625	-0.01%	大買/大賣/
2021/06/08	124	86.79	124	86.90	84.20	0	27,884	0.00%	大買/大賣/
2021/06/07	76	84.68	105.3	85.82	87.20	-29.3	27,538	-0.11%	大賣/
2021/06/04	26.1	83.67	18	83.49	83.00	8.1	27,240	0.03%
2021/06/03	71	84.78	63	84.68	84.20	8	27,256	0.03%
2021/06/02	44	82.83	40.1	82.79	81.80	3.9	27,047	0.01%
2021/06/01	91	86.86	115.2	87.50	84.40	-24.2	26,955	-0.09%	大賣/
2021/05/31	22.1	84.32	107.5	84.75	84.50	-85.4	26,494	-0.32%	大賣/
2021/05/28	145.4	86.15	160.1	86.15	85.00	-14.7	26,478	-0.06%	大買/大賣/
2021/05/27	98.1	83.00	107	82.62	85.20	-9	26,321	-0.03%	大賣/
2021/05/26	196	84.30	148.8	83.35	81.70	47.2	26,119	0.18%	大買/大賣/
2021/05/25	74.2	80.11	71	81.54	83.10	3.2	25,501	0.01%
2021/05/24	69.1	73.07	46	72.77	75.60	23.1	25,543	0.09%
2021/05/21	27.2	72.88	21	72.45	71.60	6.2	26,221	0.02%
2021/05/20	23.2	72.51	11	72.71	71.00	12.2	26,151	0.05%
2021/05/19	33.4	71.86	24	71.71	73.60	9.4	26,804	0.03%
2021/05/18	14.1	66.78	18	66.93	67.90	-3.9	27,074	-0.01%
2021/05/17	16.1	64.36	32.3	64.41	61.80	-16.2	27,495	-0.06%
2021/05/14	23.3	69.71	26.6	68.36	67.40	-3.3	27,541	-0.01%
2021/05/13	62.7	70.84	103	69.49	69.90	-40.4	27,518	-0.15%	大賣/
2021/05/12	124.2	73.24	114.4	71.70	69.00	9.8	27,319	0.04%	大買/大賣/
2021/05/11	23.2	76.17	43.1	74.72	73.50	-19.9	26,957	-0.07%
2021/05/10	32	77.15	21	77.40	76.10	11	26,832	0.04%
2021/05/07	75.1	76.83	110	75.84	78.60	-35	26,719	-0.13%	大賣/
2021/05/06	96	73.41	114	73.03	72.50	-18	26,504	-0.07%	大賣/
2021/05/05	22.4	76.03	27.1	76.11	75.00	-4.8	26,402	-0.02%
2021/05/04	43.2	72.78	69.5	73.78	74.50	-26.3	26,331	-0.10%
2021/05/03	31.2	78.76	38.4	78.25	77.10	-7.2	26,126	-0.03%
2021/04/29	38	83.81	19.2	83.74	83.60	18.8	26,020	0.07%
2021/04/28	10	85.53	15	85.03	85.00	-5	25,992	-0.02%
2021/04/27	79.1	86.41	60	86.34	85.00	19.1	26,046	0.07%
2021/04/26	125.6	89.00	123	89.58	87.50	2.6	25,947	0.01%	大買/大賣/
2021/04/23	31	84.48	40.1	85.38	86.00	-9.1	25,461	-0.04%
2021/04/22	59.2	84.60	50.2	83.10	81.80	8.9	25,531	0.04%
2021/04/21	40.1	83.64	36.1	83.53	84.70	4.1	25,326	0.02%
2021/04/20	57.3	83.64	35.6	83.80	82.70	21.7	25,279	0.09%
2021/04/19	29	82.72	52	82.41	81.50	-23	25,174	-0.09%
2021/04/16	153.3	86.42	82	85.83	84.20	71.3	25,001	0.29%	大買/
2021/04/15	31	83.40	36	82.91	85.30	-5	24,721	-0.02%
2021/04/14	131.3	83.56	122.8	83.11	83.50	8.5	24,588	0.03%	大買/大賣/
2021/04/13	92.5	87.56	115	87.88	86.70	-22.5	24,015	-0.09%	大賣/
2021/04/12	187	88.05	107.2	87.64	84.60	79.8	23,619	0.34%	大買/大賣/
2021/04/09	226.4	90.76	167.6	90.66	90.00	58.8	23,075	0.25%	大買/大賣/
2021/04/08	142.1	83.10	104	86.41	87.50	38.1	22,332	0.17%	大買/大賣/
2021/04/07	101.3	79.12	94.4	78.79	79.60	7	21,988	0.03%	大買/
2021/04/06	72.4	77.30	58	77.45	79.00	14.4	21,735	0.07%
2021/04/01	74	73.40	57	73.36	73.40	17	21,552	0.08%
2021/03/31	55.3	72.18	85	72.33	71.50	-29.7	21,285	-0.14%
2021/03/30	103.1	72.43	68	72.48	70.60	35	20,950	0.17%	大買/
2021/03/29	159.1	68.82	185.1	68.96	69.80	-26	20,382	-0.13%	大買/大賣/
2021/03/26	18	63.65	10	63.48	63.50	8	19,764	0.04%
2021/03/25	82	62.21	65	61.95	62.00	17	19,704	0.09%
2021/03/24	362	64.72	368.3	64.70	63.80	-6.3	19,452	-0.03%	大買/大賣/
2021/03/23	319.1	64.52	257.3	64.15	64.60	61.9	19,161	0.32%	大買/大賣/
2021/03/22	291.3	60.30	305.5	60.68	60.70	-14.2	18,520	-0.08%	大買/大賣/
2021/03/19	194.1	57.50	178	57.39	58.90	16.1	18,836	0.09%	大買/大賣/
2021/03/18	247.6	59.09	276.6	58.57	56.80	-29	18,622	-0.16%	大買/大賣/
2021/03/17	165.9	55.40	216	55.65	56.00	-50.1	18,373	-0.27%	大買/大賣/
2021/03/16	219.1	55.57	173.1	54.55	54.10	46.1	18,744	0.25%	大買/大賣/
2021/03/15	339.3	54.83	314.2	55.14	55.50	25.1	18,995	0.13%	大買/大賣/
2021/03/12	140.1	53.06	382.2	53.62	54.20	-242.1	18,246	-1.33%	大買/大賣/鉅額交易
2021/03/11	11	47.42	21.2	47.38	49.35	-10.2	16,749	-0.06%
2021/03/10	8.1	45.05	7	45.04	44.90	1.1	16,601	0.01%
2021/03/09	24.4	44.87	22	44.68	44.55	2.4	16,781	0.01%
2021/03/08	28.1	46.75	31	46.04	45.90	-2.9	16,999	-0.02%
2021/03/05	27.1	46.85	26.2	46.92	46.00	0.9	17,182	0.01%
2021/03/04	32.4	46.93	31	47.36	46.20	1.4	17,292	0.01%
2021/03/03	40.1	46.99	38.5	47.27	47.40	1.6	17,303	0.01%
2021/03/02	73.4	48.95	136	48.70	47.40	-62.6	17,319	-0.36%	大賣/
2021/02/26	46	49.54	12	49.80	49.65	34	17,310	0.20%
2021/02/25	50.3	51.33	18	51.18	50.80	32.3	17,602	0.18%
2021/02/24	109	53.41	89.1	53.39	51.40	19.9	17,560	0.11%	大買/
2021/02/23	178.7	53.94	160.1	53.13	52.50	18.6	17,379	0.11%	大買/大賣/
2021/02/22	21	55.12	6	55.40	55.40	15	17,298	0.09%
2021/02/19	111	48.53	142	48.45	50.40	-31	17,428	-0.18%	大買/大賣/
2021/02/18	104.2	45.26	97	45.41	45.90	7.2	17,457	0.04%	大買/
2021/02/17	39.1	43.87	108.5	44.25	44.90	-69.4	17,725	-0.39%	大賣/
2021/02/05	45	40.52	51	40.44	40.85	-6	17,177	-0.03%
2021/02/04	16	38.24	24	37.94	38.70	-8	16,900	-0.05%
2021/02/03	25.2	37.13	17	37.01	36.75	8.2	16,723	0.05%
2021/02/02	21	37.96	18	37.78	37.70	3	16,691	0.02%
2021/02/01	32.1	37.44	30	37.67	37.15	2.1	16,760	0.01%
2021/01/29	36.1	39.39	33	38.90	38.80	3.1	16,701	0.02%
2021/01/28	16	40.27	5	40.38	40.15	11	16,634	0.07%
2021/01/27	23	41.30	27	40.54	40.45	-4	16,604	-0.02%
2021/01/26	34	40.52	32	40.45	40.35	2	16,493	0.01%
2021/01/25	36	41.29	38	41.24	41.35	-2	16,416	-0.01%
2021/01/22	20	40.97	35	41.72	41.75	-15	16,309	-0.09%
2021/01/21	9.1	40.45	21	40.72	40.35	-11.9	16,171	-0.07%
2021/01/20	47	40.68	51	41.06	40.10	-4	16,100	-0.02%
2021/01/19	66	41.73	73	42.09	42.30	-7	15,900	-0.04%
2021/01/18	37	40.29	53	40.76	41.80	-16	15,698	-0.10%
2021/01/15	141	41.22	58	41.16	40.35	83	15,533	0.53%	大買/
2021/01/14	36	41.59	8	41.54	41.75	28	15,256	0.18%
2021/01/13	39	41.89	41	41.88	41.85	-2	15,255	-0.01%
2021/01/12	20	40.95	21	40.54	40.50	-1	15,159	-0.01%
2021/01/11	5	41.52	5	41.70	41.70	0	15,114	0.00%
2021/01/08	128	42.83	127	41.57	41.55	1	15,051	0.01%	大買/大賣/
2021/01/07	19	41.91	8.2	41.95	42.15	10.8	14,924	0.07%
2021/01/06	35	40.84	21	40.61	40.55	14	14,789	0.09%
2021/01/05	30.2	41.10	8	41.14	41.55	22.2	14,699	0.15%
2021/01/04	16	40.21	4	40.05	40.00	12	14,590	0.08%
2020/12/31	23	40.80	4	40.35	40.35	19	14,537	0.13%
2020/12/30	9	41.26	6	41.63	41.35	3	14,426	0.02%
2020/12/29	20	42.13	22	41.83	41.50	-2	14,368	-0.01%
2020/12/28	23	42.40	18	42.39	42.70	5	14,232	0.04%
2020/12/25	6	40.42	4	40.44	40.35	2	13,906	0.01%
2020/12/24	3	40.20	3	40.27	40.10	0	13,907	0.00%
2020/12/23	13	40.03	21.2	40.13	40.05	-8.2	13,870	-0.06%
2020/12/22	16	40.25	115	39.65	39.50	-99	13,834	-0.72%	大賣/
2020/12/21	13.2	40.43	54	40.15	40.80	-40.8	13,747	-0.30%
2020/12/18	38	40.64	41	40.70	40.65	-3	13,593	-0.02%
2020/12/17	108	41.10	99	40.92	41.00	9	13,450	0.07%	大買/
2020/12/16	36	41.54	55.4	41.68	41.25	-19.4	13,282	-0.15%
2020/12/15	550	45.16	540	42.19	40.65	10	12,938	0.08%	大買/大賣/
2020/12/14	98	42.56	76	42.24	44.00	22	11,929	0.18%
2020/12/11	201.1	45.48	162	45.63	43.20	39.1	11,507	0.34%	大買/大賣/
2020/12/10	216.4	45.04	334	44.90	45.00	-117.6	10,591	-1.11%	大買/大賣/鉅額交易
2020/12/09	570	44.01	329	43.86	43.65	241	9,790	2.46%	大買/大賣/鉅額交易
2020/12/08	108	39.52	107	39.88	41.30	1	8,874	0.01%	大買/大賣/
2020/12/07	12	37.14	111	37.55	37.55	-99	8,271	-1.20%	大賣/
2020/12/04	5	36.91	13	37.22	37.00	-8	8,265	-0.10%
2020/12/03	57	37.19	26	37.17	37.20	31	8,469	0.37%
2020/12/02	40	36.91	75.1	36.84	37.35	-35.1	8,338	-0.42%
2020/12/01	66.1	36.10	124	35.54	35.65	-57.9	8,042	-0.72%	大賣/
2020/11/30	36	37.06	42	36.97	36.90	-6	7,799	-0.08%
2020/11/27	18	35.97	25	35.92	36.00	-7	7,571	-0.09%
2020/11/26	125	35.85	41	36.02	35.70	84	7,482	1.12%	大買/
2020/11/25	80	35.30	71.1	35.44	35.40	8.9	7,353	0.12%
2020/11/24	100	35.51	161	35.71	35.70	-61	7,354	-0.83%	大賣/
2020/11/23	34	34.87	41	34.91	34.40	-7	6,980	-0.10%
2020/11/20	94	34.23	32	34.39	34.00	62	6,877	0.90%
2020/11/19	107	34.83	115.1	34.71	34.80	-8.1	6,589	-0.12%	大買/大賣/
2020/11/18	42	33.16	44	33.28	33.65	-2	5,773	-0.03%
2020/11/17	209.5	33.13	142	33.20	33.20	67.5	5,525	1.22%	大買/大賣/
2020/11/16	63.7	32.05	89	31.74	32.70	-25.3	4,780	-0.53%
2020/11/13	11	29.63	3	29.75	29.75	8	4,051	0.20%
2020/11/12	1	29.60	15	29.75	29.70	-14	4,060	-0.34%
2020/11/10	2	30.00	5	29.65	29.65	-3	4,148	-0.07%
2020/11/09	1	29.95	16	29.61	29.80	-15	4,132	-0.36%
2020/11/06	2	28.78	0	0.00	28.60	2	4,047	0.05%
2020/11/05	8	28.47	1	28.40	28.55	7	4,141	0.17%
2020/11/04	1	28.50	2	28.63	28.45	-1	4,280	-0.02%
2020/11/02	3	27.95	5	27.48	27.60	-2	5,021	-0.04%
2020/10/30	1	28.30	1	28.35	27.85	0	5,032	0.00%
2020/10/29	0	0.00	7	28.11	28.35	-7	5,059	-0.14%
2020/10/28	0	0.00	5	29.22	28.75	-5	5,114	-0.10%
2020/10/27	3	29.12	0	0.00	29.20	3	5,133	0.06%
2020/10/26	1	29.45	2	29.45	29.45	-1	5,192	-0.02%
2020/10/22	1	29.80	2	29.63	29.70	-1	5,329	-0.02%
2020/10/21	39	29.98	30	29.95	29.70	9	5,507	0.16%
2020/10/20	5	29.63	2	29.65	29.70	3	5,563	0.05%
2020/10/19	4	29.59	10	29.87	29.30	-6	5,838	-0.10%
2020/10/16	1	29.40	11	29.47	28.95	-10	5,866	-0.17%
2020/10/15	2	29.50	6	29.62	29.50	-4	5,881	-0.07%
2020/10/14	21	29.57	18	29.51	29.60	3	5,886	0.05%
2020/10/13	3	29.40	0	0.00	29.65	3	5,900	0.05%
2020/10/12	4	28.98	0	0.00	28.85	4	5,895	0.07%
2020/10/08	3	28.80	14	29.01	28.80	-11	6,056	-0.18%
2020/10/07	0	0.00	3	28.33	28.45	-3	6,395	-0.05%
2020/10/06	1	28.35	5	28.60	28.40	-4	6,436	-0.06%
2020/10/05	11	28.59	3	28.60	28.35	8	6,483	0.12%
2020/09/30	12	28.37	15	28.42	28.10	-3	6,567	-0.05%
2020/09/29	10	28.13	5	27.87	27.75	5	6,601	0.08%
2020/09/28	7	27.18	8	27.49	28.25	-1	6,596	-0.02%
2020/09/25	24	27.01	27	26.73	26.55	-3	6,610	-0.05%
2020/09/24	18	27.41	12	27.56	27.35	6	6,600	0.09%
2020/09/23	14	28.21	16	28.15	28.15	-2	6,627	-0.03%
2020/09/22	19	28.38	9	28.48	28.35	10	6,670	0.15%
2020/09/18	3	29.50	9	29.44	29.30	-6	6,684	-0.09%
2020/09/17	6	29.26	1	29.35	29.25	5	6,688	0.07%
2020/09/16	4	29.51	6	29.77	29.40	-2	6,704	-0.03%
2020/09/15	8	29.46	11	29.94	29.45	-3	6,722	-0.04%
2020/09/14	2	29.15	2	29.13	29.25	0	6,721	0.00%
2020/09/11	27	29.01	12	28.95	28.90	15	6,735	0.22%
2020/09/10	18	29.75	22	29.68	29.55	-4	6,689	-0.06%
2020/09/09	24	29.63	17	30.03	30.00	7	6,652	0.11%
2020/09/08	81	31.27	109	31.32	31.20	-28	6,496	-0.43%	大賣/
2020/09/07	25	30.55	14	30.32	30.10	11	6,196	0.18%
2020/09/04	6	29.68	4	29.80	29.90	2	6,130	0.03%
2020/09/03	5	30.24	0	0.00	30.15	5	6,115	0.08%
2020/09/02	2	29.60	14	30.04	30.15	-12	6,157	-0.19%
2020/09/01	12	29.68	20	29.62	29.40	-8	6,155	-0.13%
2020/08/31	26	30.13	19	30.30	30.10	7	6,174	0.11%
2020/08/28	17	30.31	26	30.35	30.45	-9	6,106	-0.15%
2020/08/27	57	29.66	46	29.62	29.45	11	5,870	0.19%
2020/08/26	34	29.42	17	29.23	29.20	17	5,770	0.29%
2020/08/25	8	27.78	6	27.78	27.70	2	5,631	0.04%
2020/08/24	2	27.60	0	0.00	27.55	2	5,646	0.04%
2020/08/21	4	27.58	11	27.64	27.60	-7	5,656	-0.12%
2020/08/20	30	27.31	50	27.45	27.25	-20	5,662	-0.35%
2020/08/19	7	29.51	5	29.10	28.80	2	5,570	0.04%
2020/08/18	8	29.60	20	29.60	29.55	-12	5,518	-0.22%
2020/08/17	21	30.22	11	30.06	29.85	10	5,599	0.18%
2020/08/14	1	29.60	12	29.46	29.60	-11	5,567	-0.20%
2020/08/13	3	29.20	1	29.20	29.10	2	5,586	0.04%
2020/08/12	9	29.31	18	29.34	29.25	-9	5,681	-0.16%
2020/08/11	17	30.19	15	30.59	29.55	2	5,693	0.04%
2020/08/10	59	31.71	80	31.79	31.50	-21	5,841	-0.36%
2020/08/07	56	31.16	64	31.26	31.40	-8	6,055	-0.13%
2020/08/06	136	30.96	63	31.09	31.40	73	5,958	1.23%	大買/
2020/08/05	2	28.70	2	29.00	28.95	0	5,494	0.00%
2020/08/04	6	29.05	11	29.10	28.75	-5	5,615	-0.09%
2020/08/03	5	29.22	22	29.35	29.15	-17	5,722	-0.30%
2020/07/31	12	28.95	19	28.89	28.85	-7	5,867	-0.12%
2020/07/30	4	28.80	25	28.88	29.00	-21	5,989	-0.35%
2020/07/29	23	28.09	20	28.20	28.05	3	6,105	0.05%
2020/07/28	84	28.77	26	29.12	28.15	58	6,354	0.91%
2020/07/27	35	29.73	47	29.29	29.00	-12	6,352	-0.19%
2020/07/24	15	29.10	40	28.97	28.55	-25	6,337	-0.39%
2020/07/23	40	29.91	40	29.93	29.80	0	6,322	0.00%
2020/07/22	22	28.56	13	28.40	29.50	9	6,146	0.15%
2020/07/21	0	0.00	9	27.90	27.90	-9	6,177	-0.15%
2020/07/20	19	27.12	37	26.97	27.20	-18	6,174	-0.29%
2020/07/17	5	27.75	49	28.07	27.40	-44	6,180	-0.71%
2020/07/16	26	28.20	15	28.31	28.10	11	6,196	0.18%
2020/07/15	72	29.15	55	29.10	28.60	17	6,194	0.27%
2020/07/14	60	29.92	70	30.14	29.70	-10	6,214	-0.16%
2020/07/13	44	27.86	14	28.11	28.50	30	5,898	0.51%
2020/07/10	35	27.68	6	28.43	27.40	29	5,907	0.49%
2020/07/09	27	28.56	18	28.54	28.35	9	5,919	0.15%
2020/07/08	15	28.56	67	28.50	28.90	-52	5,859	-0.89%
2020/07/07	17	28.55	13	28.41	28.25	4	5,915	0.07%
2020/07/06	25	28.69	8	28.66	28.70	17	5,917	0.29%
2020/07/03	5	28.39	11	28.30	28.15	-6	5,937	-0.10%
2020/07/02	35	28.41	5	28.38	28.45	30	5,993	0.50%
2020/07/01	11	27.91	12	27.86	27.75	-1	5,958	-0.02%
2020/06/30	1	27.30	2	27.35	27.40	-1	5,927	-0.02%
2020/06/29	8	27.34	1	27.25	27.45	7	5,949	0.12%
2020/06/24	8	27.34	8	27.39	27.20	0	5,964	0.00%
2020/06/23	4	27.21	13	27.11	27.05	-9	6,093	-0.15%
2020/06/22	3	27.75	12	27.55	27.30	-9	6,213	-0.14%
2020/06/19	4	27.28	8	27.28	27.20	-4	6,304	-0.06%
2020/06/18	7	27.14	5	27.09	27.10	2	6,318	0.03%
2020/06/17	7	26.76	6	26.78	26.60	1	6,330	0.02%
2020/06/16	0	0.00	6	26.60	26.80	-6	6,410	-0.09%
2020/06/15	2	25.98	1	26.15	25.90	1	6,540	0.02%
2020/06/12	3	25.20	9	25.44	26.10	-6	6,632	-0.09%
2020/06/11	6	26.75	9	26.61	26.20	-3	6,691	-0.04%
2020/06/10	2	27.23	6	27.40	27.10	-4	6,761	-0.06%
2020/06/09	23	27.61	22	27.84	27.55	1	6,915	0.01%
2020/06/08	12	27.37	13	27.42	27.30	-1	6,978	-0.01%
2020/06/05	4	26.83	24	27.06	27.15	-20	7,415	-0.27%
2020/06/04	6	26.69	7	26.66	26.55	-1	7,695	-0.01%
2020/06/03	16	26.56	10	26.62	26.60	6	7,718	0.08%
2020/06/02	5	26.65	26	26.41	26.20	-21	7,718	-0.27%
2020/06/01	17	26.23	8	26.39	26.45	9	7,741	0.12%
2020/05/29	22	25.71	12	25.67	26.00	10	7,753	0.13%
2020/05/28	18	26.03	13	26.12	25.80	5	7,786	0.06%
2020/05/27	15	26.25	2	26.60	26.10	13	7,923	0.16%
2020/05/26	8	26.47	4	26.43	26.30	4	7,954	0.05%
2020/05/25	14	26.29	25	26.41	26.25	-11	7,963	-0.14%
2020/05/22	100	26.95	33	27.19	26.55	67	7,981	0.84%
2020/05/21	15	26.67	8	26.61	26.60	7	7,919	0.09%
2020/05/20	21	26.28	16	26.39	26.50	5	7,919	0.06%
2020/05/19	20	25.87	24	25.61	25.60	-4	7,963	-0.05%
2020/05/18	21	26.83	6	26.58	26.45	15	7,852	0.19%
2020/05/15	53	27.02	73	27.82	26.90	-20	7,829	-0.26%
2020/05/14	69	29.14	27	29.06	28.95	42	7,662	0.55%
2020/05/13	9	32.29	21	32.20	32.15	-12	7,332	-0.16%
2020/05/12	15	31.62	9	31.66	31.60	6	7,281	0.08%
2020/05/11	28	32.12	53	32.15	31.80	-25	7,263	-0.34%
2020/05/08	63	32.59	47	32.67	32.60	16	7,171	0.22%
2020/05/07	23	32.55	66	32.64	32.40	-43	7,064	-0.61%
2020/05/06	26	31.68	32	31.87	31.50	-6	6,920	-0.09%
2020/05/05	80	31.51	69	31.57	31.25	11	6,857	0.16%
2020/05/04	52	30.58	32	30.69	31.70	20	6,763	0.30%
2020/04/30	25	29.82	19	29.86	29.80	6	6,618	0.09%
2020/04/29	20	29.59	23	29.54	29.50	-3	6,643	-0.05%
2020/04/28	8	28.89	7	28.74	29.00	1	6,557	0.02%
2020/04/27	16	28.74	3	28.75	28.70	13	6,572	0.20%
2020/04/24	5	28.37	12	28.38	28.70	-7	6,624	-0.11%
2020/04/23	16	28.06	24	28.08	27.90	-8	6,657	-0.12%
2020/04/22	8	27.25	18	27.79	27.95	-10	6,823	-0.15%
2020/04/21	18	28.05	20	27.90	27.40	-2	6,809	-0.03%
2020/04/20	20	28.28	29	28.31	28.50	-9	6,789	-0.13%
2020/04/17	83	28.74	77	28.55	27.90	6	6,803	0.09%
2020/04/16	9	27.10	19	27.47	27.50	-10	6,668	-0.15%
2020/04/15	14	27.15	14	27.23	27.05	0	6,660	0.00%
2020/04/14	18	26.84	12	26.90	26.95	6	6,646	0.09%
2020/04/13	10	26.52	10	26.60	26.40	0	6,642	0.00%
2020/04/10	18	26.86	13	26.83	26.75	5	6,658	0.08%
2020/04/09	7	26.31	8	26.61	26.55	-1	6,644	-0.02%
2020/04/08	8	26.40	44	26.59	26.50	-36	6,621	-0.54%
2020/04/07	37	26.06	22	26.04	25.95	15	6,563	0.23%
2020/04/06	15	25.17	6	25.24	25.20	9	6,507	0.14%
2020/04/01	2	24.60	6	24.96	25.00	-4	6,547	-0.06%
2020/03/31	14	25.03	10	24.94	24.80	4	6,578	0.06%
2020/03/30	9	24.42	13	24.58	24.70	-4	6,570	-0.06%
2020/03/27	31	25.12	37	24.62	24.20	-6	6,604	-0.09%
2020/03/26	13	23.83	10	23.63	24.70	3	6,562	0.05%
2020/03/25	20	23.68	27	23.80	24.10	-7	6,490	-0.11%
2020/03/24	11	21.77	11	21.86	22.00	0	6,531	0.00%
2020/03/23	8	20.61	8	20.85	20.50	0	7,082	0.00%
2020/03/20	30	22.08	31	21.95	22.05	-1	7,160	-0.01%
2020/03/19	23	20.91	13	20.78	20.45	10	7,299	0.14%
2020/03/18	57	23.61	55	23.14	22.70	2	7,771	0.03%
2020/03/17	17	23.86	29	23.75	23.60	-12	8,393	-0.14%
2020/03/16	29	25.05	39	24.45	24.15	-10	8,662	-0.12%
2020/03/13	26	24.42	35	24.58	25.00	-9	8,620	-0.10%
2020/03/12	70	27.26	64	27.06	26.90	6	8,477	0.07%
2020/03/11	126	29.91	38	29.59	28.85	88	8,351	1.05%	大買/
2020/03/10	47	29.81	88	29.64	30.35	-41	7,885	-0.52%
2020/03/09	13	28.01	5	28.06	27.60	8	7,583	0.11%
2020/03/06	10	29.26	18	28.97	28.95	-8	7,574	-0.11%
2020/03/05	10	29.45	3	29.55	29.55	7	7,673	0.09%
2020/03/04	11	28.72	9	29.05	29.05	2	7,676	0.03%
2020/03/03	45	28.95	39	28.90	28.75	6	7,675	0.08%
2020/03/02	30	27.78	20	27.55	27.70	10	7,659	0.13%
2020/02/27	23	29.25	18	28.78	28.80	5	7,517	0.07%
2020/02/26	12	30.04	8	30.20	29.95	4	7,476	0.05%
2020/02/25	13	30.15	15	30.13	30.50	-2	7,444	-0.03%
2020/02/24	13	30.63	6	30.65	30.60	7	7,402	0.09%
2020/02/21	14	31.37	9	31.53	31.25	5	7,391	0.07%
2020/02/20	77	32.05	59	31.80	31.70	18	7,391	0.24%
2020/02/19	3	31.18	4	31.23	31.10	-1	7,340	-0.01%
2020/02/18	20	31.03	15	30.94	30.90	5	7,333	0.07%
2020/02/17	12	31.54	13	31.49	31.30	-1	7,303	-0.01%
2020/02/14	4	30.99	9	31.14	31.20	-5	7,204	-0.07%
2020/02/13	14	30.91	2	30.70	30.70	12	7,170	0.17%
2020/02/12	13	31.08	9	31.38	31.25	4	7,151	0.06%
2020/02/11	17	30.33	18	30.52	30.55	-1	7,125	-0.01%
2020/02/10	11	29.64	11	29.89	29.85	0	7,162	0.00%
2020/02/07	33	30.40	19	30.28	30.10	14	7,179	0.20%
2020/02/06	24	30.49	25	30.75	31.05	-1	7,142	-0.01%
2020/02/05	27	29.91	24	29.71	29.55	3	7,079	0.04%
2020/02/04	21	29.03	21	29.23	29.95	0	7,032	0.00%
2020/02/03	21	28.15	16	28.41	28.20	5	7,013	0.07%
2020/01/31	10	30.74	20	30.51	30.90	-10	6,876	-0.15%
2020/01/30	39	31.83	7	31.86	31.50	32	6,837	0.47%
2020/01/20	11	34.93	15	34.96	35.00	-4	6,771	-0.06%
2020/01/17	32	34.24	37	34.31	34.45	-5	6,623	-0.08%
2020/01/16	25	34.12	37	34.20	34.05	-12	6,530	-0.18%
2020/01/14	8	33.01	17	33.34	33.40	-9	6,605	-0.14%
2020/01/13	8	33.17	8	33.14	33.05	0	6,571	0.00%
2020/01/10	19	31.86	7	31.74	32.00	12	6,531	0.18%
2020/01/09	8	31.65	12	31.63	32.25	-4	6,546	-0.06%
2020/01/08	5	31.10	8	31.38	31.00	-3	6,539	-0.05%
2020/01/07	6	31.99	2	31.80	31.75	4	6,547	0.06%
2020/01/06	2	32.90	21	32.81	32.90	-19	6,549	-0.29%
2020/01/03	16	34.07	10	33.60	33.50	6	6,552	0.09%
2020/01/02	6	34.80	4	34.88	34.90	2	6,556	0.03%
2019/12/31	5	34.45	6	34.38	34.45	-1	6,782	-0.01%
2019/12/30	11	34.65	11	34.55	34.70	0	7,264	0.00%
2019/12/27	5	34.96	12	34.98	34.90	-7	7,435	-0.09%
2019/12/26	5	34.55	3	34.58	34.35	2	7,412	0.03%
2019/12/25	14	34.48	14	34.46	34.65	0	7,431	0.00%
2019/12/24	14	35.08	12	35.12	34.60	2	7,637	0.03%
2019/12/23	15	34.38	15	35.16	34.60	0	7,641	0.00%
2019/12/20	16	35.50	17	35.48	35.40	-1	7,599	-0.01%
2019/12/19	38	35.74	38	35.46	35.85	0	7,582	0.00%
2019/12/18	115	37.27	91	37.41	36.50	24	7,469	0.32%	大買/
2019/12/17	19	36.06	46	36.42	36.55	-27	6,928	-0.39%
2019/12/16	68	36.12	11	36.15	36.55	57	6,979	0.82%
2019/12/13	150	36.22	113	35.76	35.45	37	6,843	0.54%	大買/大賣/
2019/12/12	53	35.59	99	35.87	36.55	-46	6,356	-0.72%
2019/12/11	22	32.72	17	33.03	33.25	5	5,865	0.09%
2019/12/10	18	32.44	5	32.13	31.85	13	6,126	0.21%
2019/12/09	2	31.95	8	32.58	31.95	-6	6,107	-0.10%
2019/12/06	5	31.88	3	31.85	31.95	2	6,140	0.03%
2019/12/05	1	31.30	0	0.00	31.30	1	6,179	0.02%
2019/12/04	3	31.05	13	31.35	31.00	-10	6,258	-0.16%
2019/12/03	12	31.84	37	31.91	31.95	-25	6,360	-0.39%
2019/12/02	39	32.41	8	32.18	32.40	31	6,477	0.48%
2019/11/29	4	31.70	12	31.93	31.25	-8	6,492	-0.12%
2019/11/28	2	31.85	4	31.95	31.95	-2	6,707	-0.03%
2019/11/27	7	31.65	9	31.54	31.50	-2	6,959	-0.03%
2019/11/26	14	31.60	4	31.66	31.35	10	7,101	0.14%
2019/11/21	0	0.00	1	31.05	31.05	-1	7,757	-0.01%
2019/11/20	3	30.90	3	30.80	30.80	0	7,848	0.00%
2019/11/19	5	31.15	0	0.00	31.20	5	7,877	0.06%
2019/11/18	4	31.13	7	31.41	31.40	-3	7,908	-0.04%
2019/11/14	0	0.00	3	29.90	29.85	-3	7,988	-0.04%
2019/11/13	0	0.00	1	30.25	30.10	-1	8,043	-0.01%
2019/11/08	3	29.90	10	30.53	29.75	-7	8,166	-0.09%
2019/11/07	5	30.70	10	31.25	30.40	-5	8,300	-0.06%
2019/11/06	5	31.72	4	31.44	31.50	1	8,210	0.01%
2019/11/05	9	31.21	23	31.32	31.00	-14	8,154	-0.17%
2019/11/04	1	31.30	231	31.32	31.25	-230	8,133	-2.83%	大賣/鉅額交易
2019/11/01	4	31.31	10	31.40	31.35	-6	8,112	-0.07%
2019/10/31	5	31.93	3	31.78	31.90	2	8,095	0.02%
2019/10/30	5	31.51	1	31.45	31.70	4	8,007	0.05%
2019/10/29	7	31.68	2	31.98	31.45	5	8,093	0.06%
2019/10/28	8	31.31	2	31.25	31.30	6	8,060	0.07%
2019/10/25	5	32.11	16	31.89	31.75	-11	8,026	-0.14%
2019/10/24	3	32.10	8	32.29	32.05	-5	8,025	-0.06%
2019/10/23	31	33.29	11	33.45	32.90	20	8,006	0.25%
2019/10/22	2	32.15	7	32.16	32.70	-5	7,784	-0.06%
2019/10/18	3	31.80	6	31.98	32.05	-3	7,730	-0.04%
2019/10/17	5	32.41	24	32.43	31.95	-19	7,712	-0.25%
2019/10/16	5	32.47	30	32.34	31.95	-25	7,634	-0.33%
2019/10/15	2	32.25	2	32.00	31.85	0	7,579	0.00%
2019/10/14	3	32.65	2	32.78	32.65	1	7,561	0.01%
2019/10/09	2	32.35	2	32.28	32.55	0	7,503	0.00%
2019/10/08	15	33.42	10	32.84	32.95	5	7,442	0.07%
2019/10/07	34	33.55	64	33.54	33.70	-30	7,316	-0.41%
2019/10/04	111	33.42	55	33.66	32.60	56	7,042	0.80%	大買/
2019/10/03	24	31.81	20	31.95	32.20	4	6,547	0.06%
2019/10/02	5	30.95	20	30.93	31.20	-15	6,358	-0.24%
2019/10/01	10	30.14	11	29.68	30.75	-1	6,298	-0.02%
2019/09/27	6	30.18	22	30.11	29.25	-16	6,219	-0.26%
2019/09/26	15	31.86	2	31.15	31.15	13	5,974	0.22%
2019/09/25	15	32.01	24	31.64	31.55	-9	5,874	-0.15%
2019/09/24	10	31.42	14	31.36	31.35	-4	5,819	-0.07%
2019/09/23	6	31.33	15	31.39	31.45	-9	5,755	-0.16%
2019/09/20	1	31.25	3	31.02	31.00	-2	5,699	-0.04%
2019/09/19	35	30.83	25	31.01	30.80	10	5,637	0.18%
2019/09/18	10	31.86	17	31.86	31.80	-7	5,465	-0.13%
2019/09/17	3	32.08	5	32.38	32.20	-2	5,354	-0.04%
2019/09/16	184	31.01	172	31.10	31.50	12	5,215	0.23%	大買/大賣/
2019/09/12	218	32.59	191	33.07	31.90	27	4,978	0.54%	大買/大賣/
2019/09/11	0	0.00	17	31.11	31.35	-17	4,353	-0.39%
2019/09/10	3	31.08	18	30.92	30.95	-15	4,312	-0.35%
2019/09/09	12	31.02	15	30.64	30.80	-3	4,222	-0.07%
2019/09/06	21	31.45	20	31.70	31.25	1	4,134	0.02%
2019/09/05	20	31.08	13	31.15	31.50	7	4,030	0.17%
2019/09/04	26	31.15	23	31.15	31.00	3	3,879	0.08%
2019/09/03	16	30.75	24	30.74	30.50	-8	3,727	-0.21%
2019/09/02	26	30.54	56	30.77	31.00	-30	3,588	-0.84%
2019/08/30	33	30.15	17	30.68	29.55	16	3,321	0.48%
2019/08/29	86	29.76	80	29.59	29.80	6	3,012	0.20%
2019/08/28	122	29.32	114	29.45	29.50	8	2,818	0.28%	大買/大賣/
2019/08/27	42	27.77	56	27.73	28.50	-14	2,398	-0.58%
2019/08/26	2	25.85	7	25.94	26.20	-5	2,153	-0.23%
2019/08/23	28	26.77	18	26.92	26.60	10	2,095	0.48%
2019/08/22	4	27.30	4	27.15	27.20	0	1,993	0.00%
2019/08/21	5	27.03	11	27.25	27.10	-6	1,934	-0.31%
2019/08/20	4	27.01	2	27.00	26.85	2	1,867	0.11%
2019/08/19	7	26.67	45	26.72	26.50	-38	1,780	-2.13%
2019/08/16	38	26.70	28	26.51	26.70	10	1,715	0.58%
2019/08/15	3	25.55	4	25.61	25.65	-1	1,647	-0.06%
2019/08/14	31	26.75	32	26.47	26.15	-1	1,629	-0.06%
2019/08/13	16	25.83	20	26.04	25.85	-4	1,547	-0.26%
2019/08/12	18	25.27	35	25.88	26.05	-17	1,474	-1.15%
2019/08/08	9	23.27	3	23.63	23.70	6	1,301	0.46%
2019/08/07	2	22.90	0	0.00	22.80	2	1,305	0.15%
2019/08/06	2	22.50	7	21.70	22.65	-5	1,338	-0.37%
2019/08/05	6	22.73	3	22.88	22.65	3	1,377	0.22%
2019/08/02	6	23.48	0	0.00	23.35	6	1,388	0.43%
2019/08/01	13	24.01	13	23.93	24.00	0	1,399	0.00%
2019/07/31	19	25.31	7	25.25	24.35	12	1,382	0.87%
2019/07/30	2	25.98	2	25.50	25.30	0	1,276	0.00%
2019/07/29	17	25.49	0	0.00	26.35	17	1,279	1.33%
2019/07/26	19	25.78	15	25.65	25.50	4	1,267	0.32%
2019/07/25	17	25.47	15	25.89	26.20	2	1,249	0.16%
2019/07/24	0	0.00	1	25.30	25.45	-1	1,259	-0.08%
2019/07/23	34	25.46	36	24.81	24.75	-2	1,321	-0.15%
2019/07/22	0	0.00	1	24.85	24.85	-1	1,494	-0.07%
2019/07/19	1	24.90	0	0.00	24.80	1	1,737	0.06%
2019/07/18	0	0.00	1	24.55	24.35	-1	1,761	-0.06%
2019/07/17	1	25.10	0	0.00	24.80	1	1,783	0.06%
2019/07/16	0	0.00	1	25.40	25.20	-1	1,853	-0.05%
2019/07/10	0	0.00	3	23.93	23.90	-3	2,110	-0.14%
2019/07/09	2	23.70	30	24.00	23.65	-28	2,143	-1.31%
2019/07/08	32	24.50	6	25.08	24.40	26	2,152	1.21%
2019/07/04	0	0.00	1	24.25	24.20	-1	2,200	-0.05%
2019/07/02	0	0.00	1	23.80	24.00	-1	2,320	-0.04%
2019/07/01	0	0.00	1	24.00	24.00	-1	2,433	-0.04%
2019/06/27	1	23.50	6	23.50	23.45	-5	2,608	-0.19%
2019/06/26	1	23.10	0	0.00	23.00	1	2,711	0.04%
2019/06/25	1	23.35	0	0.00	23.10	1	3,239	0.03%
2019/06/24	1	23.45	0	0.00	23.45	1	3,433	0.03%
2019/06/21	2	23.45	1	23.80	23.20	1	3,481	0.03%
2019/06/20	5	23.40	0	0.00	23.50	5	3,559	0.14%
2019/06/19	2	22.90	2	23.20	23.20	0	3,632	0.00%
2019/06/18	6	23.28	0	0.00	22.55	6	3,690	0.16%
2019/06/17	0	0.00	0	23.15	23.00	0	3,728	0.00%
2019/06/14	2	22.68	3	22.85	22.60	-1	3,890	-0.03%
2019/06/13	0	0.00	1	22.50	22.50	-1	3,936	-0.03%
2019/06/12	0	0.00	2	22.55	22.65	-2	3,981	-0.05%
2019/06/11	3	22.82	2	22.98	22.55	1	4,030	0.02%
2019/06/06	3	22.22	1	22.05	22.10	2	4,275	0.05%
2019/06/05	0	0.00	1	22.70	22.50	-1	4,443	-0.02%
2019/06/04	5	22.36	1	22.55	22.20	4	4,715	0.08%
2019/06/03	2	22.50	2	22.50	22.50	0	5,020	0.00%
2019/05/31	0	0.00	10	22.71	22.70	-10	5,425	-0.18%
2019/05/29	2	21.88	0	0.00	21.90	2	5,560	0.04%
2019/05/28	0	0.00	12	21.96	22.20	-12	5,690	-0.21%
2019/05/27	20	22.09	0	0.00	22.00	20	5,804	0.34%
2019/05/23	6	22.48	9	22.65	22.45	-3	6,132	-0.05%
2019/05/21	5	22.90	1	23.35	23.50	4	6,338	0.06%
2019/05/20	0	0.00	1	22.75	22.75	-1	6,401	-0.02%
2019/05/17	4	23.55	4	23.36	23.10	0	6,548	0.00%
2019/05/16	2	23.75	3	23.95	23.45	-1	6,888	-0.01%
2019/05/15	4	24.03	2	24.20	24.45	2	7,065	0.03%
2019/05/14	2	22.95	37	22.62	23.50	-35	7,342	-0.48%
2019/05/13	14	23.66	3	23.60	23.10	11	7,348	0.15%
2019/05/10	1	24.70	1	25.00	25.00	0	7,305	0.00%
2019/05/09	3	25.43	7	25.54	24.85	-4	7,338	-0.05%
2019/05/08	5	26.01	0	0.00	25.90	5	7,342	0.07%
2019/05/07	0	0.00	10	26.47	26.45	-10	7,346	-0.14%
2019/05/06	6	26.36	23	26.35	26.30	-17	7,357	-0.23%
2019/05/02	22	27.18	20	27.20	27.20	2	7,384	0.03%
2019/04/30	3	26.93	12	26.96	27.50	-9	7,447	-0.12%
2019/04/29	16	26.45	2	26.90	26.35	14	7,620	0.18%
2019/04/26	62	28.08	35	27.65	27.40	27	7,715	0.35%
2019/04/25	21	27.97	73	28.20	28.80	-52	7,619	-0.68%
2019/04/24	8	27.61	4	27.20	27.05	4	7,383	0.05%
2019/04/23	1	26.95	5	27.07	26.70	-4	7,329	-0.05%
2019/04/22	6	27.43	102	27.46	27.25	-96	7,297	-1.32%	大賣/
2019/04/19	66	27.35	18	27.28	27.35	48	7,218	0.66%
2019/04/18	1	27.20	24	27.12	27.65	-23	7,135	-0.32%
2019/04/17	14	27.55	11	27.29	27.25	3	7,069	0.04%
2019/04/16	6	26.37	13	26.62	26.75	-7	6,965	-0.10%
2019/04/15	4	25.86	4	26.19	26.20	0	6,944	0.00%
2019/04/12	1	26.15	3	26.00	25.85	-2	6,953	-0.03%
2019/04/11	11	26.16	5	26.37	26.25	6	6,939	0.09%
2019/04/10	1	25.95	14	26.10	26.10	-13	6,910	-0.19%
2019/04/09	14	26.70	13	26.71	26.35	1	6,855	0.01%
2019/04/08	7	27.58	8	27.67	27.50	-1	6,773	-0.01%
2019/04/03	16	28.19	12	27.82	27.65	4	6,746	0.06%
2019/04/02	19	27.19	8	27.32	27.60	11	6,640	0.17%
2019/04/01	40	27.67	28	27.29	27.10	12	6,574	0.18%
2019/03/29	20	26.95	19	27.07	27.00	1	6,462	0.02%
2019/03/28	70	27.24	150	27.56	26.65	-80	6,386	-1.25%	大賣/
2019/03/27	31	26.50	27	26.64	26.65	4	5,921	0.07%
2019/03/26	87	25.74	12	25.48	25.70	75	5,734	1.31%
2019/03/25	21	24.82	2	24.80	24.90	19	5,699	0.33%
2019/03/22	11	26.16	4	26.06	25.95	7	5,631	0.12%
2019/03/21	13	25.82	0	0.00	25.75	13	5,560	0.23%
2019/03/20	20	26.25	6	26.18	26.15	14	5,503	0.25%
2019/03/19	5	26.30	1	26.25	25.85	4	5,469	0.07%
2019/03/18	2	26.10	1	26.15	25.85	1	5,318	0.02%
2019/03/15	2	25.88	0	0.00	25.80	2	5,278	0.04%
2019/03/14	4	26.01	1	25.85	25.90	3	5,241	0.06%
2019/03/13	18	27.03	17	26.95	26.20	1	5,226	0.02%
2019/03/12	39	26.26	4	26.38	26.20	35	5,101	0.69%
2019/03/11	26	26.26	10	26.48	26.35	16	5,027	0.32%
2019/03/08	53	25.89	26	25.89	25.70	27	4,928	0.55%
2019/03/07	33	26.52	12	26.15	25.70	21	4,738	0.44%
2019/03/06	50	26.19	46	25.99	27.05	4	4,473	0.09%
2019/03/05	16	25.08	13	24.79	24.60	3	4,115	0.07%
2019/03/04	1	24.30	8	24.81	24.90	-7	4,070	-0.17%
2019/02/27	22	24.69	26	24.86	24.60	-4	4,011	-0.10%
2019/02/26	8	24.54	0	0.00	24.40	8	3,944	0.20%
2019/02/25	7	24.58	7	24.25	25.50	0	3,855	0.00%
2019/02/22	4	23.53	0	0.00	23.55	4	3,551	0.11%
2019/02/21	1	23.50	29	23.16	23.70	-28	3,537	-0.79%
2019/02/20	3	24.17	8	23.93	23.35	-5	3,482	-0.14%
2019/02/19	7	24.33	4	24.49	24.05	3	3,396	0.09%
2019/02/18	11	24.29	22	24.28	24.30	-11	3,478	-0.32%
2019/02/15	21	23.67	16	23.74	24.35	5	3,345	0.15%
2019/02/14	3	23.55	25	23.94	24.05	-22	3,011	-0.73%
2019/02/13	42	20.99	47	21.39	21.90	-5	2,833	-0.18%
2019/02/12	11	19.69	9	19.77	19.95	2	2,549	0.08%
2019/02/11	3	19.10	2	19.10	19.00	1	2,530	0.04%
2019/01/30	11	19.23	0	0.00	19.00	11	2,550	0.43%
2019/01/29	7	19.54	0	0.00	19.35	7	2,512	0.28%
2019/01/28	19	20.39	0	0.00	20.15	19	2,483	0.77%
2019/01/25	1	20.10	0	0.00	20.10	1	2,521	0.04%
2019/01/24	0	0.00	6	20.05	20.00	-6	2,539	-0.24%
2019/01/23	6	20.75	90	20.57	20.40	-84	2,562	-3.28%
2019/01/22	2	20.75	8	20.48	20.50	-6	2,535	-0.24%
2019/01/21	78	21.15	76	21.29	21.10	2	2,467	0.08%
2019/01/18	43	20.39	62	20.37	20.40	-19	2,274	-0.84%
2019/01/17	42	19.77	48	19.75	20.75	-6	2,154	-0.28%
2019/01/16	2	18.93	2	18.90	18.90	0	2,068	0.00%
2019/01/15	0	0.00	2	18.65	18.60	-2	2,077	-0.10%
2019/01/14	1	18.35	0	0.00	18.40	1	2,098	0.05%
2019/01/11	0	0.00	3	18.45	18.35	-3	2,142	-0.14%
2019/01/04	6	18.18	9	18.39	18.15	-3	2,328	-0.13%
2019/01/03	1	17.85	20	17.90	17.70	-19	2,348	-0.81%
2019/01/02	1	18.20	2	18.50	18.00	-1	2,392	-0.04%
2018/12/28	0	0.00	1	18.35	18.35	-1	2,441	-0.04%
2018/12/27	4	18.33	0	0.00	18.20	4	2,544	0.16%
2018/12/26	7	18.20	0	0.00	17.95	7	2,597	0.27%
2018/12/25	4	18.74	0	0.00	18.55	4	2,617	0.15%
2018/12/24	3	18.85	0	0.00	19.00	3	2,658	0.11%
2018/12/22	10	18.95	2	18.75	19.00	8	2,704	0.30%
2018/12/21	3	18.08	2	18.45	18.80	1	2,721	0.04%
2018/12/20	7	18.57	0	0.00	18.35	7	2,719	0.26%
2018/12/19	1	19.15	0	0.00	19.30	1	2,686	0.04%
2018/12/18	2	19.45	0	0.00	19.25	2	2,721	0.07%
2018/12/17	4	19.68	3	20.00	19.65	1	2,776	0.04%
2018/12/14	2	19.55	0	0.00	19.75	2	2,835	0.07%
2018/12/13	0	0.00	1	20.35	20.10	-1	2,918	-0.03%
2018/12/11	5	19.28	4	19.30	19.30	1	3,010	0.03%
2018/12/10	4	19.71	0	0.00	19.40	4	3,050	0.13%
2018/12/06	14	19.78	12	19.97	19.60	2	3,119	0.06%
2018/12/05	2	20.98	4	20.70	20.80	-2	3,163	-0.06%
2018/12/04	0	0.00	1	21.75	21.65	-1	3,257	-0.03%
2018/12/03	15	22.08	8	21.96	22.00	7	3,337	0.21%
2018/11/30	6	19.89	9	20.52	21.05	-3	3,381	-0.09%
2018/11/29	1	19.90	23	20.12	19.70	-22	3,348	-0.66%
2018/11/27	1	18.90	1	18.90	19.05	0	3,358	0.00%
2018/11/26	3	18.45	3	18.40	18.45	0	3,370	0.00%
2018/11/23	21	18.85	14	18.60	18.25	7	3,402	0.21%
2018/11/22	0	0.00	1	20.05	19.35	-1	3,399	-0.03%
2018/11/19	0	0.00	1	19.90	20.10	-1	3,601	-0.03%
2018/11/16	17	19.91	1	20.00	19.80	16	3,801	0.42%
2018/11/15	16	20.03	3	19.83	19.75	13	3,829	0.34%
2018/11/14	1	21.80	0	0.00	21.85	1	3,746	0.03%
2018/11/13	1	21.00	19	20.17	21.25	-18	3,893	-0.46%
2018/11/12	19	22.08	0	0.00	21.65	19	4,022	0.47%
2018/11/09	1	21.95	1	21.95	21.85	0	4,104	0.00%
2018/11/08	1	22.85	0	0.00	21.65	1	4,179	0.02%
2018/11/07	9	21.85	6	21.49	22.15	3	4,243	0.07%
2018/11/06	0	0.00	3	21.57	20.95	-3	4,378	-0.07%
2018/11/05	1	22.00	1	21.80	21.80	0	4,528	0.00%
2018/11/02	22	21.94	0	0.00	22.00	22	4,796	0.46%
2018/11/01	7	21.29	7	21.48	21.40	0	4,838	0.00%
2018/10/31	3	20.37	4	20.95	21.15	-1	4,999	-0.02%
2018/10/30	2	19.75	2	19.70	20.00	0	5,209	0.00%
2018/10/25	1	19.30	1	20.40	19.45	0	5,851	0.00%
2018/10/24	6	21.68	0	0.00	21.40	6	6,087	0.10%
2018/10/23	1	22.15	0	0.00	21.00	1	6,388	0.02%
2018/10/22	2	21.80	2	21.98	22.30	0	6,781	0.00%
2018/10/19	1	22.10	0	0.00	22.10	1	6,846	0.01%
2018/10/18	3	22.45	0	0.00	22.50	3	6,943	0.04%
2018/10/15	2	22.50	8	21.99	22.45	-6	7,126	-0.08%
2018/10/11	3	20.93	3	20.95	20.90	0	7,296	0.00%
2018/10/08	1	24.35	3	24.93	24.35	-2	7,428	-0.03%
2018/10/05	3	23.72	1	24.00	23.95	2	7,481	0.03%
2018/10/04	5	25.98	6	25.38	25.10	-1	7,493	-0.01%
2018/10/03	4	26.84	4	26.40	26.05	0	7,640	0.00%
2018/10/02	3	27.13	0	0.00	26.85	3	8,058	0.04%
2018/10/01	3	27.08	0	0.00	27.55	3	8,364	0.04%
2018/09/28	0	0.00	2	27.00	26.25	-2	8,876	-0.02%
2018/09/27	1	26.65	0	0.00	26.55	1	9,366	0.01%
2018/09/26	0	0.00	3	27.58	27.25	-3	9,472	-0.03%
2018/09/21	11	26.68	18	26.90	27.40	-7	9,650	-0.07%
2018/09/20	11	26.15	0	0.00	25.85	11	9,843	0.11%
2018/09/19	7	27.17	22	26.03	26.10	-15	9,896	-0.15%
2018/09/18	0	0.00	14	27.15	27.05	-14	10,056	-0.14%
2018/09/17	4	28.33	0	0.00	28.30	4	10,357	0.04%
2018/09/14	0	0.00	2	28.98	29.15	-2	10,728	-0.02%
2018/09/12	7	27.95	18	27.95	28.00	-11	12,389	-0.09%
2018/09/11	5	28.56	0	0.00	28.30	5	12,675	0.04%
2018/09/10	1	28.50	63	28.11	27.60	-62	13,046	-0.48%
2018/09/07	10	29.92	7	29.56	29.20	3	13,757	0.02%
2018/09/06	35	30.43	31	29.81	30.75	4	13,752	0.03%
2018/09/05	3	30.10	0	0.00	30.10	3	13,973	0.02%
2018/09/04	4	30.63	2	30.50	30.70	2	14,600	0.01%
2018/09/03	2	30.85	11	31.10	30.65	-9	15,273	-0.06%
2018/08/31	23	32.05	15	31.82	31.95	8	16,229	0.05%
2018/08/30	2	31.90	1	32.60	31.60	1	16,714	0.01%
2018/08/29	15	31.54	11	31.72	32.00	4	16,823	0.02%
2018/08/28	28	31.58	12	31.60	31.50	16	17,053	0.09%
2018/08/27	6	31.05	7	31.06	31.75	-1	17,207	-0.01%
2018/08/24	34	30.32	32	30.36	30.25	2	17,313	0.01%
2018/08/23	20	29.90	38	30.13	30.10	-18	17,569	-0.10%
2018/08/22	11	31.03	11	31.03	31.00	0	17,961	0.00%
2018/08/21	10	31.28	12	31.46	31.80	-2	18,308	-0.01%
2018/08/20	18	31.08	12	31.18	30.65	6	18,516	0.03%
2018/08/17	20	33.90	12	33.25	32.00	8	18,555	0.04%
2018/08/16	24	33.07	35	32.59	33.85	-11	18,607	-0.06%
2018/08/15	11	33.63	10	33.04	33.00	1	18,929	0.01%
2018/08/14	18	33.22	8	33.30	33.45	10	19,038	0.05%
2018/08/13	56	32.55	6	32.88	32.75	50	19,633	0.25%
2018/08/10	30	34.75	24	35.38	34.20	6	19,823	0.03%
2018/08/09	83	35.26	49	35.33	34.75	34	19,800	0.17%
2018/08/08	9	34.78	11	34.90	34.65	-2	19,775	-0.01%
2018/08/07	7	35.29	19	35.19	34.60	-12	19,894	-0.06%
2018/08/06	25	34.97	22	34.83	35.80	3	20,165	0.01%
2018/08/03	13	34.42	6	34.14	33.90	7	20,322	0.03%
2018/08/02	37	33.99	13	33.69	33.85	24	20,373	0.12%
2018/08/01	82	35.33	39	35.14	33.80	43	20,219	0.21%
2018/07/31	23	33.57	15	33.50	34.40	8	19,846	0.04%
2018/07/30	28	33.11	82	32.94	33.40	-54	19,562	-0.28%
2018/07/27	21	32.17	29	32.21	32.65	-8	19,234	-0.04%
2018/07/26	25	30.44	2	30.38	30.30	23	18,826	0.12%
2018/07/25	2	30.25	10	30.30	29.80	-8	18,738	-0.04%
2018/07/24	10	28.97	8	29.09	30.00	2	18,598	0.01%
2018/07/23	10	28.11	26	28.15	28.80	-16	18,515	-0.09%
2018/07/20	123	29.43	36	29.15	28.35	87	18,440	0.47%	大買/
2018/07/19	130	28.81	15	29.16	29.50	115	18,334	0.63%	大買/鉅額交易
2018/07/18	23	29.72	22	30.15	28.90	1	18,219	0.01%
2018/07/17	21	31.11	20	30.64	30.45	1	18,065	0.01%
2018/07/16	31	31.29	34	31.10	31.45	-3	17,978	-0.02%
2018/07/13	29	30.58	35	30.60	30.40	-6	17,879	-0.03%
2018/07/12	48	30.06	16	30.13	30.10	32	17,783	0.18%
2018/07/11	55	30.40	44	30.72	30.00	11	17,682	0.06%
2018/07/10	29	30.39	34	30.69	30.25	-5	17,478	-0.03%
2018/07/09	25	32.72	13	33.81	31.40	12	17,027	0.07%
2018/07/06	92	34.30	121	34.11	33.60	-29	16,681	-0.17%	大賣/
2018/07/05	74	34.09	51	33.90	33.40	23	16,143	0.14%
2018/07/03	19	32.54	10	32.65	32.00	9	15,509	0.06%
2018/07/02	18	32.68	3	32.57	32.50	15	15,395	0.10%
2018/06/29	26	33.33	28	33.59	33.05	-2	15,283	-0.01%
2018/06/28	10	32.55	7	32.72	32.60	3	15,037	0.02%
2018/06/27	36	33.32	30	33.20	32.60	6	14,940	0.04%
2018/06/26	174	32.55	163	32.35	32.65	11	14,724	0.07%	大買/大賣/
2018/06/25	24	33.85	39	32.19	31.80	-15	14,349	-0.10%
2018/06/22	69	36.38	119	36.30	35.10	-50	13,970	-0.36%	大賣/
2018/06/21	43	35.12	96	35.56	36.65	-53	13,198	-0.40%
2018/06/20	40	33.88	29	33.26	33.35	11	12,257	0.09%
2018/06/19	50	33.63	121	33.29	34.45	-71	11,924	-0.60%	大賣/
2018/06/15	257	34.30	107	34.24	33.80	150	11,479	1.31%	大買/大賣/鉅額交易
2018/06/14	0	0.00	11	31.95	31.95	-11	10,659	-0.10%
2018/06/13	42	30.03	32	29.91	29.05	10	10,553	0.09%
2018/06/12	174	31.22	133	31.24	29.80	41	10,228	0.40%	大買/大賣/
2018/06/11	92	30.39	101	30.67	31.35	-9	9,569	-0.09%	大賣/
2018/06/08	127	29.02	122	29.06	28.50	5	8,927	0.06%	大買/大賣/
2018/06/07	16	27.64	100	27.14	28.05	-84	7,940	-1.06%
2018/06/06	70	25.53	10	25.48	25.50	60	7,438	0.81%
2018/06/05	15	25.91	9	25.74	25.55	6	7,312	0.08%
2018/06/04	16	25.11	4	25.35	25.20	12	7,085	0.17%
2018/06/01	5	25.96	41	26.81	25.75	-36	6,899	-0.52%
2018/05/31	33	27.51	7	27.64	26.60	26	6,816	0.38%
2018/05/30	90	28.63	61	28.25	28.00	29	6,585	0.44%
2018/05/29	35	27.00	58	27.72	28.25	-23	5,976	-0.38%
2018/05/28	45	26.14	48	25.84	25.70	-3	5,541	-0.05%
2018/05/25	70	26.11	51	25.62	25.25	19	5,260	0.36%
2018/05/24	4	25.25	7	25.40	25.35	-3	5,062	-0.06%
2018/05/23	85	25.88	97	25.59	25.15	-12	4,873	-0.25%
2018/05/22	10	24.78	11	24.74	24.50	-1	4,464	-0.02%
2018/05/21	61	25.23	46	25.52	25.30	15	4,290	0.35%
2018/05/18	38	23.04	59	23.26	24.05	-21	3,638	-0.58%
2018/05/17	10	22.15	13	22.84	21.90	-3	3,352	-0.09%
2018/05/16	20	23.60	7	23.21	23.10	13	3,219	0.40%
2018/05/15	11	23.30	16	22.90	22.80	-5	2,984	-0.17%
2018/05/14	100	23.10	91	23.37	23.50	9	2,850	0.32%
2018/05/11	77	21.08	75	21.68	21.75	2	2,402	0.08%
2018/05/10	65	19.53	63	19.75	19.80	2	1,999	0.10%
2018/05/09	2	18.10	2	18.10	18.00	0	1,790	0.00%
2018/05/03	1	16.90	0	0.00	17.40	1	1,821	0.05%
2018/04/30	0	0.00	2	16.95	17.00	-2	1,915	-0.10%
2018/04/26	2	16.70	2	17.00	16.65	0	2,005	0.00%
2018/04/24	1	16.75	0	0.00	17.00	1	2,238	0.04%
2018/04/23	1	17.15	0	0.00	17.20	1	2,312	0.04%
2018/04/20	1	17.50	0	0.00	17.70	1	2,530	0.04%
2018/04/19	1	17.95	0	0.00	17.90	1	2,824	0.04%
2018/04/17	3	17.25	0	0.00	17.05	3	2,858	0.10%
2018/04/12	1	17.55	0	0.00	17.70	1	3,433	0.03%
2018/04/11	0	0.00	1	17.95	17.80	-1	3,481	-0.03%
2018/04/09	0	0.00	3	17.35	17.60	-3	3,472	-0.09%
2018/04/02	3	17.72	0	0.00	17.65	3	3,469	0.09%
2018/03/30	1	18.10	0	0.00	17.70	1	3,542	0.03%
2018/03/29	2	18.05	2	18.00	18.10	0	3,540	0.00%
2018/03/27	0	0.00	10	18.85	18.95	-10	3,559	-0.28%
2018/03/22	0	0.00	1	19.05	18.80	-1	3,581	-0.03%
2018/03/21	1	19.25	0	0.00	18.95	1	3,629	0.03%
2018/03/19	2	19.25	0	0.00	19.20	2	3,609	0.06%
2018/03/15	1	19.35	0	0.00	19.40	1	3,589	0.03%
2018/03/14	1	19.70	19	19.68	19.60	-18	3,582	-0.50%
2018/03/13	13	19.40	0	0.00	19.30	13	3,572	0.36%
2018/03/12	0	0.00	1	19.15	19.00	-1	3,549	-0.03%
2018/03/09	15	19.23	1	19.10	18.95	14	3,546	0.39%
2018/03/08	1	19.40	5	19.60	19.30	-4	3,549	-0.11%
2018/03/07	0	0.00	9	18.97	18.65	-9	3,520	-0.26%
2018/03/06	17	19.73	7	19.59	19.60	10	3,511	0.28%
2018/03/05	0	0.00	5	19.26	19.60	-5	3,454	-0.14%
2018/03/02	0	0.00	5	17.95	17.90	-5	3,377	-0.15%
2018/02/27	0	0.00	5	18.05	17.85	-5	3,378	-0.15%
2018/02/26	0	0.00	5	17.90	17.85	-5	3,373	-0.15%
2018/02/23	5	18.25	0	0.00	18.15	5	3,380	0.15%
2018/02/22	8	17.78	1	17.70	18.05	7	3,371	0.21%
2018/02/21	2	17.50	0	0.00	17.85	2	3,357	0.06%
2018/02/12	2	17.45	0	0.00	17.10	2	3,345	0.06%
2018/02/09	2	16.68	5	17.40	17.20	-3	3,323	-0.09%
2018/02/06	7	17.20	6	17.63	16.80	1	3,261	0.03%
2018/02/05	3	18.20	0	0.00	18.35	3	3,204	0.09%
2018/01/31	0	0.00	3	19.05	19.15	-3	3,286	-0.09%
2018/01/30	0	0.00	1	19.20	19.30	-1	3,279	-0.03%
2018/01/25	0	0.00	3	19.80	19.65	-3	3,269	-0.09%
2018/01/24	1	20.65	2	20.60	20.70	-1	3,200	-0.03%
2018/01/22	5	21.25	1	21.15	21.10	4	3,165	0.13%
2018/01/19	3	20.88	6	20.85	20.85	-3	3,165	-0.09%
2018/01/18	10	22.28	2	22.63	21.30	8	3,074	0.26%
2018/01/17	10	21.97	8	21.86	22.20	2	2,943	0.07%
2018/01/16	15	22.32	3	22.05	22.10	12	2,876	0.42%
2018/01/15	12	21.38	6	21.90	22.20	6	2,692	0.22%
2018/01/12	0	0.00	4	20.51	20.20	-4	2,478	-0.16%
2018/01/11	11	20.03	17	20.33	19.95	-6	2,452	-0.24%
2018/01/10	47	20.25	59	20.37	19.90	-12	2,405	-0.50%
2018/01/09	22	20.34	118	20.06	20.85	-96	2,221	-4.32%	大賣/
2018/01/08	10	19.10	1	19.25	19.15	9	1,980	0.45%
2018/01/05	0	0.00	11	18.90	18.95	-11	1,943	-0.57%