光罩 (2338)-國泰-敦南券商分點個股進出

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
66.3
漲跌
▼0.3
漲幅
-0.45%
成交量
705張
產業
上市半導體類股▲1.70%
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－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	4.1	66.83	6	66.67	66.30	-1.9	1,216	-0.16%
2024/04/25	1.6	66.13	10	66.74	66.60	-8.4	1,231	-0.68%
2024/04/24	3.2	66.63	15.6	66.39	66.90	-12.4	1,237	-1.00%
2024/04/23	13.1	64.28	4.4	64.45	64.60	8.7	1,248	0.69%
2024/04/22	38.4	64.20	5.6	64.25	63.60	32.8	1,252	2.62%
2024/04/19	37.1	66.23	9.8	66.55	65.50	27.3	1,231	2.22%
2024/04/18	12.2	68.19	2	68.70	68.10	10.1	1,192	0.85%
2024/04/17	4.3	68.39	5.1	68.40	68.40	-0.8	1,193	-0.06%
2024/04/16	22.5	67.70	9.1	67.76	67.60	13.4	1,195	1.12%
2024/04/15	12.4	69.44	10	69.63	69.30	2.4	1,193	0.20%
2024/04/12	16.1	71.20	7.3	70.81	70.80	8.8	1,211	0.73%
2024/04/11	3.5	71.06	27.3	70.98	71.50	-23.8	1,194	-1.99%
2024/04/10	25.9	71.62	45.3	71.96	71.60	-19.4	1,184	-1.64%
2024/04/09	30.9	70.48	84.6	70.89	71.20	-53.7	1,144	-4.69%
2024/04/08	9.6	68.29	3.1	68.31	68.40	6.5	1,075	0.60%
2024/04/03	2.5	69.16	49.1	69.12	69.30	-46.5	1,074	-4.33%
2024/04/02	3.1	68.70	11	68.82	69.00	-7.9	1,080	-0.73%
2024/04/01	10.1	68.63	22.7	68.89	68.80	-12.6	1,093	-1.15%
2024/03/29	4.1	68.05	5.2	68.00	68.00	-1.2	1,087	-0.11%
2024/03/28	2	68.15	17.1	67.95	68.00	-15.1	1,091	-1.38%
2024/03/27	4.2	67.18	6.2	67.17	67.20	-2	1,101	-0.18%
2024/03/26	33.2	67.00	15.1	67.01	67.00	18.2	1,105	1.64%
2024/03/25	5.5	68.38	8.1	68.38	68.00	-2.6	1,107	-0.23%
2024/03/22	3.2	68.21	3.3	68.33	68.40	-0.1	1,121	-0.01%
2024/03/21	4.4	67.70	5.1	68.23	68.30	-0.7	1,128	-0.06%
2024/03/20	69.3	67.81	6.7	67.97	67.50	62.6	1,141	5.48%
2024/03/19	12.6	67.94	5.8	68.11	67.90	6.8	1,158	0.59%
2024/03/18	5.1	67.70	5.1	67.74	67.80	0	1,157	0.00%
2024/03/15	22.2	67.62	15	67.74	67.40	7.1	1,167	0.61%
2024/03/14	11.6	68.25	3.3	69.71	67.90	8.3	1,161	0.71%
2024/03/13	36.4	69.09	13.3	69.18	68.50	23.1	1,158	1.99%
2024/03/12	8.4	69.99	46.8	70.11	70.00	-38.4	1,165	-3.30%
2024/03/11	20.6	67.61	15.1	67.59	67.50	5.5	1,140	0.48%
2024/03/08	41.4	68.59	34.6	68.77	67.70	6.9	1,171	0.59%
2024/03/07	39.8	69.58	16	70.13	68.80	23.8	1,235	1.93%
2024/03/06	14.4	69.57	15.6	70.10	70.30	-1.3	1,337	-0.10%
2024/03/05	11.8	69.30	0.1	69.59	69.10	11.7	1,615	0.72%
2024/03/04	7.1	69.81	9.1	69.85	69.90	-2	1,656	-0.12%
2024/03/01	4.6	69.65	21.1	69.69	69.30	-16.5	1,643	-1.00%
2024/02/29	11.4	69.55	10	69.66	69.60	1.4	1,648	0.09%
2024/02/27	34	70.46	22	70.32	69.80	12	1,652	0.73%
2024/02/26	54.5	72.53	58.3	72.77	72.10	-3.9	1,654	-0.23%
2024/02/23	21.6	71.55	8.9	71.68	70.90	12.7	1,598	0.79%
2024/02/22	18.8	70.82	8.6	70.74	70.80	10.3	1,588	0.65%
2024/02/21	15.4	70.55	15.6	70.77	71.00	-0.2	1,592	-0.02%
2024/02/20	7.7	70.44	3.3	70.44	70.40	4.4	1,581	0.28%
2024/02/19	23.1	70.92	6.1	71.07	70.90	17	1,585	1.07%
2024/02/16	18.9	70.24	29.4	70.31	70.70	-10.4	1,584	-0.66%
2024/02/15	31.5	69.15	40.1	69.21	69.70	-8.6	1,579	-0.55%
2024/02/05	12.6	66.74	4.2	66.93	67.30	8.4	1,570	0.54%
2024/02/02	3.2	67.50	2.1	67.60	67.30	1.1	1,597	0.07%
2024/02/01	4.5	67.39	1	67.50	67.20	3.5	1,689	0.21%
2024/01/31	2.2	67.57	6.5	67.69	67.60	-4.3	1,696	-0.25%
2024/01/30	12.1	67.93	1.3	67.92	67.60	10.9	1,709	0.64%
2024/01/29	1	67.81	4.2	68.08	68.20	-3.1	1,742	-0.18%
2024/01/26	6	68.02	2.2	67.92	67.90	3.8	1,769	0.22%
2024/01/25	12.2	68.52	2	68.65	68.40	10.2	1,779	0.57%
2024/01/24	7.8	68.98	9.2	68.95	68.80	-1.4	1,787	-0.08%
2024/01/23	6.4	68.74	10	68.91	69.30	-3.6	1,800	-0.20%
2024/01/22	10.3	68.28	5.4	68.44	68.90	4.9	1,801	0.27%
2024/01/19	15.7	68.05	11.3	68.03	67.70	4.4	1,804	0.24%
2024/01/18	11	67.32	5	67.34	67.20	6	1,809	0.33%
2024/01/17	20.2	68.41	8.6	67.89	67.90	11.6	1,825	0.64%
2024/01/16	20.3	69.26	2.1	69.16	69.20	18.2	1,816	1.00%
2024/01/15	3.1	69.77	4.5	70.04	70.30	-1.4	1,859	-0.07%
2024/01/12	4.2	69.52	5	69.60	69.50	-0.8	1,892	-0.04%
2024/01/11	8.1	69.12	8.3	69.52	69.60	-0.2	1,907	-0.01%
2024/01/10	6.8	69.38	5.3	69.56	69.30	1.5	1,927	0.08%
2024/01/09	41.8	70.96	13.1	71.28	70.10	28.8	1,945	1.48%
2024/01/08	18.2	71.29	24.6	71.19	71.60	-6.4	2,002	-0.32%
2024/01/05	1.2	69.27	4	69.20	69.50	-2.8	1,999	-0.14%
2024/01/04	7.1	69.29	1.2	69.22	69.20	5.9	2,052	0.29%
2024/01/03	15.5	69.52	4.1	69.70	69.70	11.4	2,161	0.53%
2024/01/02	8.7	70.57	2	70.50	70.20	6.7	2,161	0.31%
2023/12/29	11.4	71.32	19	71.39	71.10	-7.6	2,160	-0.35%
2023/12/28	12.2	71.05	51.1	71.36	71.30	-38.9	2,159	-1.80%
2023/12/27	27.5	71.37	20.6	71.50	71.20	6.9	2,150	0.32%
2023/12/26	3.4	70.11	18.5	70.19	70.50	-15.1	2,140	-0.71%
2023/12/25	18.2	69.04	19	69.12	68.80	-0.9	2,144	-0.04%
2023/12/22	40.4	69.84	21	69.77	69.30	19.4	2,152	0.90%
2023/12/21	11.2	70.00	4.2	70.13	70.30	7	2,142	0.33%
2023/12/20	11.1	71.03	4	71.43	70.40	7.1	2,140	0.33%
2023/12/19	11.2	70.31	4	70.45	70.70	7.1	2,135	0.33%
2023/12/18	19.6	70.99	13.3	71.33	71.40	6.4	2,124	0.30%
2023/12/15	13	72.14	13.5	72.75	71.70	-0.5	2,125	-0.02%
2023/12/14	11.8	71.51	12.1	71.92	72.00	-0.3	2,121	-0.02%
2023/12/13	7.1	70.68	13.1	70.67	70.50	-6	2,104	-0.29%
2023/12/12	14.7	71.22	4.2	71.50	70.60	10.5	2,112	0.50%
2023/12/11	2.2	71.03	5.1	70.93	70.90	-2.9	2,107	-0.14%
2023/12/08	43.2	70.73	3.3	70.97	70.50	39.9	2,103	1.90%
2023/12/07	33.9	71.32	15.3	71.41	70.50	18.6	2,093	0.89%
2023/12/06	18	72.28	6.1	72.43	72.20	12	2,076	0.58%
2023/12/05	13.7	71.97	19.9	72.39	72.80	-6.2	2,067	-0.30%
2023/12/04	53.5	74.37	68.5	74.36	73.20	-14.9	2,031	-0.74%
2023/12/01	82.3	76.75	120.2	76.93	76.20	-37.9	1,958	-1.94%	大賣/
2023/11/30	229	76.57	255.3	76.53	76.90	-26.3	1,833	-1.43%	大買/大賣/
2023/11/29	51.5	70.98	54.7	70.57	71.00	-3.2	1,548	-0.21%
2023/11/28	6.3	68.37	7.1	68.57	68.50	-0.9	1,505	-0.06%
2023/11/27	35.7	68.24	9	68.23	67.80	26.7	1,508	1.77%
2023/11/24	14.1	68.97	3.4	68.82	68.80	10.8	1,515	0.71%
2023/11/22	8.7	68.64	14.1	68.45	68.70	-5.4	1,492	-0.36%
2023/11/21	4.1	68.32	15.2	68.33	68.60	-11.1	1,496	-0.74%
2023/11/20	7.2	67.53	5.7	67.64	67.80	1.6	1,523	0.10%
2023/11/17	5.3	66.77	5.7	66.91	67.00	-0.4	1,558	-0.02%
2023/11/16	12	66.37	4	66.33	66.40	8	1,584	0.50%
2023/11/15	17.3	67.23	17	67.64	66.90	0.3	1,628	0.02%
2023/11/14	7.3	66.55	18.1	66.82	67.10	-10.7	1,653	-0.65%
2023/11/13	40.7	66.94	36.6	66.82	66.70	4.1	1,691	0.25%
2023/11/10	31.3	66.14	9.1	66.28	66.20	22.3	1,718	1.30%
2023/11/09	148.7	66.35	41.1	66.89	67.00	107.6	1,703	6.32%	大買/鉅額交易
2023/11/08	12.2	71.70	12	71.68	71.50	0.2	1,636	0.01%
2023/11/07	10.3	72.04	12	72.30	71.90	-1.7	1,640	-0.10%
2023/11/06	17	72.28	20	72.34	72.40	-3	1,649	-0.18%
2023/11/03	15	70.96	25.6	70.82	71.20	-10.6	1,626	-0.65%
2023/11/02	2	69.20	11.2	69.43	69.80	-9.2	1,635	-0.56%
2023/11/01	2.3	68.15	0	0.00	68.00	2.3	1,638	0.14%
2023/10/31	18.5	69.20	14.4	69.37	68.00	4.1	1,648	0.25%
2023/10/30	9	69.28	22	69.32	69.50	-13	1,703	-0.76%
2023/10/27	14.5	68.81	11.5	68.79	68.50	3	1,733	0.17%
2023/10/26	17.6	69.32	47.7	69.82	69.00	-30.1	1,771	-1.70%
2023/10/25	15	71.01	52.2	71.11	71.10	-37.2	1,822	-2.04%
2023/10/24	5.2	69.33	5	69.48	69.30	0.2	1,845	0.01%
2023/10/23	41.8	70.42	26	71.24	69.20	15.8	1,903	0.83%
2023/10/20	50.1	69.13	54.6	69.92	70.60	-4.5	1,894	-0.24%
2023/10/19	21	69.99	6	70.23	70.20	15	1,884	0.80%
2023/10/18	11.4	69.70	5.2	69.72	69.60	6.2	1,884	0.33%
2023/10/17	35.5	71.94	25.3	71.21	70.80	10.2	1,884	0.54%
2023/10/16	51.5	72.60	23.3	72.96	71.70	28.2	1,883	1.50%
2023/10/13	23.6	72.14	32	72.47	72.50	-8.4	1,843	-0.46%
2023/10/12	44.9	72.13	36.4	72.26	72.40	8.5	1,870	0.45%
2023/10/11	55.5	71.72	95.8	71.61	71.80	-40.3	1,896	-2.13%
2023/10/06	11	68.86	18	68.68	68.50	-7	1,835	-0.38%
2023/10/05	3.2	68.61	6	68.85	68.60	-2.8	1,847	-0.15%
2023/10/04	6.1	67.27	0	0.00	67.70	6.1	1,859	0.33%
2023/10/03	3.1	68.75	9.2	68.90	68.00	-6	1,875	-0.32%
2023/10/02	1	68.70	15	68.65	68.70	-14	1,925	-0.73%
2023/09/28	9.2	67.50	7.1	67.57	67.40	2	1,947	0.11%
2023/09/27	13.4	65.43	7.3	65.47	65.60	6.1	2,007	0.30%
2023/09/26	14.1	66.69	1	67.00	66.40	13.1	2,037	0.64%
2023/09/25	6.6	67.24	0	0.00	67.20	6.6	2,101	0.31%
2023/09/22	6.2	66.90	3	67.10	67.20	3.2	2,231	0.14%
2023/09/21	24.6	67.57	22	67.26	67.60	2.6	2,252	0.12%
2023/09/20	9	67.66	1	68.30	67.40	8	2,257	0.35%
2023/09/19	90	68.94	6	68.62	68.20	84	2,272	3.70%
2023/09/18	4.3	69.96	23	70.16	69.70	-18.7	2,272	-0.82%
2023/09/15	4	69.45	9.3	70.02	70.10	-5.2	2,277	-0.23%
2023/09/14	20	68.89	2	68.70	69.00	18	2,279	0.79%
2023/09/13	5.2	68.17	0.1	68.40	67.80	5.1	2,279	0.22%
2023/09/12	13.2	68.09	11	67.95	67.90	2.2	2,299	0.09%
2023/09/11	5.6	67.55	3.2	67.72	67.00	2.4	2,312	0.10%
2023/09/08	11.9	69.13	13	68.90	68.70	-1.1	2,320	-0.05%
2023/09/07	12.3	70.02	1	70.30	69.80	11.3	2,354	0.48%
2023/09/06	11.3	70.48	6	70.25	70.20	5.3	2,397	0.22%
2023/09/05	4.4	70.92	2.8	71.04	71.30	1.6	2,475	0.07%
2023/09/04	6.3	70.34	11.1	70.22	70.40	-4.8	2,587	-0.18%
2023/09/01	6.1	70.17	0	0.00	70.20	6.1	2,599	0.23%
2023/08/31	4.4	69.91	7.3	70.18	69.90	-2.9	2,608	-0.11%
2023/08/30	65	70.28	14.2	70.19	70.30	50.8	2,623	1.94%
2023/08/29	10.5	67.65	11	68.62	68.80	-0.5	2,646	-0.02%
2023/08/28	12.4	68.92	2	68.45	68.50	10.4	2,659	0.39%
2023/08/25	10.1	69.20	32.1	68.92	68.70	-22	2,669	-0.82%
2023/08/24	31.5	70.70	16.1	70.91	69.80	15.4	2,678	0.58%
2023/08/23	41.7	69.35	37.2	68.83	69.80	4.4	2,656	0.17%
2023/08/22	20.9	67.24	7.3	67.21	66.80	13.6	2,645	0.51%
2023/08/21	25.9	67.00	10	67.48	67.50	15.9	2,645	0.60%
2023/08/18	20.6	69.11	7	69.17	68.10	13.6	2,616	0.52%
2023/08/17	20.3	68.34	16.2	68.51	69.30	4.1	2,630	0.16%
2023/08/16	15.4	67.23	8	67.36	67.80	7.4	2,602	0.28%
2023/08/15	10.5	68.52	10.1	68.99	68.80	0.4	2,610	0.02%
2023/08/14	13.4	67.65	5.4	67.49	67.50	8	2,622	0.31%
2023/08/11	17.9	70.10	9.1	70.21	69.50	8.8	2,636	0.33%
2023/08/10	19.6	70.06	22.7	70.12	69.90	-3.2	2,644	-0.12%
2023/08/09	19.9	71.10	8	71.31	71.30	11.8	2,650	0.45%
2023/08/08	29.9	71.88	11.3	72.68	71.40	18.7	2,704	0.69%
2023/08/07	21.5	72.02	20	72.32	72.30	1.5	2,699	0.05%
2023/08/04	11.6	71.77	10.1	71.91	72.50	1.5	2,707	0.06%
2023/08/02	71.4	72.73	9.1	72.68	71.80	62.3	2,700	2.31%
2023/08/01	24.7	75.13	9.4	74.86	74.60	15.3	2,646	0.58%
2023/07/31	42.4	77.40	41.3	77.61	75.90	1	2,629	0.04%
2023/07/28	52.6	76.80	88.3	77.46	77.80	-35.6	2,611	-1.36%
2023/07/27	19.6	74.05	29.1	74.32	74.00	-9.6	2,575	-0.37%
2023/07/26	64.5	73.89	36.1	73.68	73.00	28.4	2,553	1.11%
2023/07/25	104.4	76.07	12.3	76.41	75.80	92.1	2,507	3.67%	大買/
2023/07/24	47.3	76.63	13	76.48	76.40	34.3	2,490	1.38%
2023/07/21	26	77.70	11	77.76	77.70	15	2,501	0.60%
2023/07/20	27.8	78.40	30.1	78.52	78.50	-2.3	2,573	-0.09%
2023/07/19	19.6	79.77	8	80.03	79.30	11.6	2,573	0.45%
2023/07/18	41.7	80.59	22.6	80.79	79.90	19.1	2,619	0.73%
2023/07/17	15.2	80.74	33.8	81.93	81.40	-18.6	2,644	-0.70%
2023/07/14	78.3	81.69	62.1	82.43	80.60	16.1	2,667	0.60%
2023/07/13	22.2	81.39	45.1	81.86	81.70	-22.9	2,679	-0.86%
2023/07/12	26.7	80.02	9	80.09	79.70	17.6	2,674	0.66%
2023/07/11	11.5	79.99	8.1	80.17	80.30	3.4	2,688	0.13%
2023/07/10	9.7	79.13	4.8	79.54	78.80	5	2,777	0.18%
2023/07/07	74	79.34	43.9	79.40	79.40	30.1	2,792	1.08%
2023/07/06	12.3	82.00	19.4	81.98	81.40	-7.1	2,779	-0.26%
2023/07/05	41	83.42	18.2	83.48	82.70	22.8	2,773	0.82%
2023/07/04	26	83.20	34	83.42	83.60	-8	2,746	-0.29%
2023/07/03	62.9	83.46	51.4	83.62	83.00	11.5	2,782	0.41%
2023/06/30	89.2	83.07	124.8	83.03	83.10	-35.6	2,755	-1.29%	大賣/
2023/06/29	19.2	80.27	34.3	79.91	80.50	-15	2,662	-0.56%
2023/06/28	15.8	78.10	5.2	78.57	77.70	10.6	2,685	0.39%
2023/06/27	30	78.24	15	77.97	77.70	15	2,761	0.54%
2023/06/26	17.7	79.00	19	79.05	79.00	-1.3	2,786	-0.05%
2023/06/21	7.2	79.96	5.3	80.03	80.00	1.8	2,870	0.06%
2023/06/20	15.5	80.47	6.3	80.31	80.20	9.2	2,945	0.31%
2023/06/19	6.2	81.02	7.5	81.28	81.40	-1.3	3,043	-0.04%
2023/06/16	28.5	81.12	26.2	81.02	81.00	2.4	3,201	0.07%
2023/06/15	14.3	81.67	20.7	81.98	81.80	-6.4	3,482	-0.18%
2023/06/14	40.7	82.16	23.5	81.96	81.70	17.2	3,665	0.47%
2023/06/13	52.9	82.65	39.5	82.75	82.60	13.3	3,785	0.35%
2023/06/12	62.4	82.26	15.1	81.67	81.10	47.3	3,787	1.25%
2023/06/09	51.9	82.20	102.4	82.88	82.90	-50.5	3,772	-1.34%	大賣/
2023/06/08	79.4	81.00	66.2	81.21	79.90	13.3	3,723	0.36%
2023/06/07	8.1	81.22	22	81.47	81.40	-13.9	3,640	-0.38%
2023/06/06	12.3	80.47	14.4	80.81	81.10	-2.1	3,665	-0.06%
2023/06/05	10.1	81.04	54.6	81.19	80.80	-44.5	3,718	-1.20%
2023/06/02	30.9	79.87	16	80.06	80.30	14.9	3,775	0.40%
2023/06/01	47.7	79.99	20	79.87	80.00	27.7	3,824	0.72%
2023/05/31	6.1	80.92	18.4	81.03	81.10	-12.4	3,813	-0.32%
2023/05/30	56.3	80.72	14.1	80.93	80.80	42.2	3,814	1.11%
2023/05/29	27.3	81.85	44.4	81.94	81.80	-17.2	3,822	-0.45%
2023/05/26	62	81.53	23.3	81.25	80.50	38.7	3,819	1.01%
2023/05/25	53	81.45	64	81.12	81.60	-11	3,812	-0.29%
2023/05/24	9.2	80.86	0	80.80	80.90	9.2	3,881	0.24%
2023/05/23	20.4	81.38	52.4	81.02	81.60	-32	3,882	-0.82%
2023/05/22	16.4	80.03	15	80.35	80.20	1.4	3,859	0.04%
2023/05/19	65.7	80.21	64.4	80.01	79.70	1.3	3,857	0.03%
2023/05/18	58.6	79.51	80.6	79.63	79.20	-22	3,859	-0.57%
2023/05/17	46.4	78.70	79.5	78.81	78.90	-33	3,875	-0.85%
2023/05/16	29.2	77.66	55.6	77.76	78.10	-26.4	3,902	-0.68%
2023/05/15	29.6	75.96	25.1	75.93	75.70	4.5	3,910	0.12%
2023/05/12	82	77.73	32	77.98	76.90	50	3,958	1.26%
2023/05/11	82	77.73	32	77.98	77.30	50	4,023	1.24%
2023/05/10	31.8	78.40	16	78.58	79.10	15.8	4,257	0.37%
2023/05/09	30.2	79.32	10.1	79.28	79.20	20.1	4,261	0.47%
2023/05/08	36.6	80.26	14.9	80.64	79.80	21.7	4,284	0.51%
2023/05/05	12.3	80.30	42.1	80.47	80.60	-29.7	4,316	-0.69%
2023/05/04	66.3	79.11	40	79.26	79.50	26.3	4,469	0.59%
2023/05/03	69.1	80.18	10.1	80.28	79.70	59	4,532	1.30%
2023/05/02	31.2	81.10	61.3	81.15	81.80	-30.1	4,582	-0.66%
2023/04/28	14.6	80.27	19.1	80.25	80.00	-4.5	4,687	-0.10%
2023/04/27	14.6	79.50	15	79.61	79.50	-0.5	4,742	-0.01%
2023/04/26	40	78.10	37.2	78.30	79.40	2.8	4,999	0.06%
2023/04/25	91.9	79.78	55.6	79.29	78.40	36.3	5,247	0.69%
2023/04/24	20.9	82.26	21	81.93	82.50	-0.2	5,299	0.00%
2023/04/21	115.5	83.28	86.5	83.06	82.30	29.1	5,591	0.52%	大買/
2023/04/20	61.2	83.98	53.2	84.04	83.70	8	5,675	0.14%
2023/04/19	88.8	84.42	26	84.35	83.60	62.8	5,876	1.07%
2023/04/18	96	86.02	18.8	86.05	85.20	77.2	5,991	1.29%
2023/04/17	67.7	87.86	21.8	87.97	87.40	45.9	6,045	0.76%
2023/04/14	35.5	88.60	34	88.58	88.20	1.4	6,108	0.02%
2023/04/13	141.2	89.13	105.6	88.57	88.20	35.7	6,186	0.58%	大買/大賣/
2023/04/12	41.8	92.24	14	92.33	92.10	27.8	6,168	0.45%
2023/04/11	43.6	92.93	38.7	93.15	93.50	4.9	6,215	0.08%
2023/04/10	20	92.36	17.1	92.56	92.20	2.9	6,325	0.05%
2023/04/07	30.9	93.73	30.1	93.73	93.10	0.8	6,410	0.01%
2023/04/06	68.5	93.56	81.4	93.88	92.90	-12.9	6,415	-0.20%
2023/03/31	32.3	91.83	32.3	92.07	92.50	0	6,384	0.00%
2023/03/30	30.6	91.55	20.3	92.28	91.50	10.3	6,389	0.16%
2023/03/29	29.7	92.99	40	92.29	91.60	-10.3	6,450	-0.16%
2023/03/28	45.5	94.46	48	93.97	93.50	-2.5	6,521	-0.04%
2023/03/27	33.8	96.18	58.1	96.50	95.90	-24.3	6,501	-0.37%
2023/03/24	80.8	97.53	98.3	97.41	96.00	-17.5	6,511	-0.27%
2023/03/23	67.9	96.27	85.1	96.44	96.60	-17.2	6,468	-0.27%
2023/03/22	94.2	97.15	105.9	97.15	96.90	-11.8	6,488	-0.18%	大賣/
2023/03/21	94.5	96.35	122.3	96.14	95.40	-27.9	6,506	-0.43%	大賣/
2023/03/20	195.5	93.44	337.5	93.64	94.60	-142	6,455	-2.20%	大買/大賣/鉅額交易
2023/03/17	202.6	88.36	201.5	88.60	88.80	1.2	6,394	0.02%	大買/大賣/
2023/03/16	122.1	86.22	185.2	86.60	86.10	-63	6,350	-0.99%	大買/大賣/
2023/03/15	46.9	83.32	42.3	83.90	84.40	4.6	6,433	0.07%
2023/03/14	25.4	82.18	14.5	82.34	82.10	10.9	6,608	0.17%
2023/03/13	52.5	82.81	29.3	82.64	83.10	23.1	6,751	0.34%
2023/03/10	31.1	84.36	28.3	84.46	84.20	2.8	6,986	0.04%
2023/03/09	62.3	86.87	36	86.56	86.00	26.2	7,407	0.35%
2023/03/08	48.5	86.68	59.8	86.87	87.00	-11.3	7,551	-0.15%
2023/03/07	46	86.17	97.8	86.38	87.00	-51.9	7,808	-0.66%
2023/03/06	78.6	84.88	84.2	84.91	84.90	-5.6	7,967	-0.07%
2023/03/03	5.1	83.00	17.3	83.10	82.90	-12.3	8,043	-0.15%
2023/03/02	21.1	82.64	9	82.60	82.40	12.1	8,226	0.15%
2023/03/01	22.3	81.96	30.3	82.72	83.10	-8	8,613	-0.09%
2023/02/24	53	83.14	49.3	82.74	82.60	3.6	8,757	0.04%
2023/02/23	25.4	82.97	29.7	83.19	83.30	-4.3	8,841	-0.05%
2023/02/22	131.9	83.07	51.1	82.89	82.50	80.8	8,948	0.90%	大買/
2023/02/21	29.5	86.02	27.9	85.90	85.60	1.6	9,042	0.02%
2023/02/20	40.6	87.08	33.1	86.97	86.50	7.4	9,270	0.08%
2023/02/17	21.1	86.63	35.2	86.82	86.80	-14.1	9,578	-0.15%
2023/02/16	50.5	86.53	138.4	86.43	87.10	-87.9	9,665	-0.91%	大賣/
2023/02/15	62.7	84.48	63.4	84.67	85.50	-0.6	9,951	-0.01%
2023/02/14	91.7	84.43	84	84.48	84.20	7.7	10,344	0.07%
2023/02/13	55.8	85.44	78.1	85.58	85.10	-22.3	10,481	-0.21%
2023/02/10	167.1	86.04	90.1	85.85	85.70	77	10,540	0.73%	大買/
2023/02/09	131.3	86.27	204.5	86.44	87.40	-73.2	10,678	-0.69%	大買/大賣/
2023/02/08	325.7	85.95	187.1	85.96	86.00	138.6	10,680	1.30%	大買/大賣/鉅額交易
2023/02/07	43	88.83	35	89.12	89.40	8	10,503	0.08%
2023/02/06	38.3	89.20	23	89.16	88.80	15.3	10,530	0.14%
2023/02/03	56.9	90.64	33.3	90.47	90.00	23.6	10,621	0.22%
2023/02/02	212.9	91.42	206.2	91.73	91.80	6.8	10,634	0.06%	大買/大賣/
2023/02/01	104.5	90.47	84.4	90.99	91.00	20.1	10,554	0.19%	大買/
2023/01/31	142.2	91.54	134.6	91.43	91.70	7.7	10,600	0.07%	大買/大賣/
2023/01/30	81.5	91.03	148.3	91.16	91.80	-66.8	10,593	-0.63%	大賣/
2023/01/17	111.3	89.06	120.2	89.10	88.20	-9	10,536	-0.08%	大買/大賣/
2023/01/16	340.4	89.83	278.7	89.75	89.70	61.7	10,549	0.58%	大買/大賣/
2023/01/13	391	90.09	470.9	90.17	90.80	-80	10,314	-0.78%	大買/大賣/
2023/01/12	196.3	88.40	159.6	88.53	88.20	36.7	10,081	0.36%	大買/大賣/
2023/01/11	448.6	89.36	468.1	89.36	89.40	-19.5	10,013	-0.19%	大買/大賣/
2023/01/10	237.3	88.27	231.8	86.77	86.00	5.5	9,861	0.06%	大買/大賣/
2023/01/09	270.7	89.50	200.8	89.51	90.20	69.9	9,800	0.71%	大買/大賣/
2023/01/06	155.5	89.18	175.4	89.08	88.00	-19.9	9,627	-0.21%	大買/大賣/
2023/01/05	162.8	89.09	125.8	88.73	87.00	37	9,544	0.39%	大買/大賣/
2023/01/04	78.7	87.90	91.6	88.03	89.00	-12.9	9,505	-0.14%
2023/01/03	54.4	85.58	65.8	86.50	87.50	-11.5	9,496	-0.12%
2022/12/30	104.2	86.50	89.2	85.88	84.70	15	9,586	0.16%	大買/
2022/12/29	62	84.52	63.1	84.79	85.80	-1	9,837	-0.01%
2022/12/28	151.4	86.67	129.3	85.95	84.40	22	9,908	0.22%	大買/大賣/
2022/12/27	74.6	87.06	77.4	87.35	88.20	-2.7	9,889	-0.03%
2022/12/26	20.3	85.08	21	84.53	84.10	-0.7	9,879	-0.01%
2022/12/23	41	85.08	35	85.07	86.30	6	10,004	0.06%
2022/12/22	49.1	86.18	92.1	85.97	85.50	-43	10,141	-0.42%
2022/12/21	95.5	86.40	104.2	86.79	85.70	-8.7	10,173	-0.09%	大賣/
2022/12/20	101.9	88.38	129.2	86.78	85.80	-27.3	10,097	-0.27%	大買/大賣/
2022/12/19	59.4	89.92	65.6	90.06	90.20	-6.3	10,007	-0.06%
2022/12/16	34.5	89.45	32	89.42	90.00	2.5	9,957	0.02%
2022/12/15	73	90.99	74.1	91.25	90.80	-1.1	9,923	-0.01%
2022/12/14	138.7	90.66	126.9	91.01	91.50	11.8	9,882	0.12%	大買/大賣/
2022/12/13	78.3	90.94	89.7	90.14	89.10	-11.4	9,783	-0.12%
2022/12/12	82.2	92.35	54.6	92.28	91.20	27.6	9,667	0.29%
2022/12/09	193.2	92.36	207.5	92.55	92.70	-14.3	9,562	-0.15%	大買/大賣/
2022/12/08	68.3	92.78	74.3	93.08	93.50	-6	9,341	-0.06%
2022/12/07	132.9	94.17	175.7	93.86	92.60	-42.8	9,217	-0.46%	大買/大賣/
2022/12/06	224.3	96.04	226	95.95	95.80	-1.7	9,039	-0.02%	大買/大賣/
2022/12/05	205.4	96.35	180.1	96.57	97.10	25.3	8,863	0.29%	大買/大賣/
2022/12/02	256.9	93.84	305.5	94.16	95.70	-48.6	8,733	-0.56%	大買/大賣/
2022/12/01	441.8	92.88	392.5	93.36	92.20	49.2	8,478	0.58%	大買/大賣/
2022/11/30	164.2	85.62	150.6	85.90	86.90	13.6	8,058	0.17%	大買/大賣/
2022/11/29	309.5	84.11	312.6	84.67	85.40	-3	7,899	-0.04%	大買/大賣/
2022/11/28	164.3	82.70	196.5	82.70	83.20	-32.2	7,584	-0.42%	大買/大賣/
2022/11/25	110	79.76	140.4	80.09	79.80	-30.5	7,371	-0.41%	大買/大賣/
2022/11/24	203.9	79.64	184.1	79.58	79.70	19.9	7,228	0.27%	大買/大賣/
2022/11/23	190.2	77.65	257.9	77.53	80.00	-67.7	7,046	-0.96%	大買/大賣/
2022/11/22	98.2	73.65	99.2	73.75	73.30	-1	6,665	-0.01%
2022/11/21	58.9	73.06	59.3	73.38	73.40	-0.4	6,521	-0.01%
2022/11/18	112.1	73.34	106.8	72.97	72.00	5.3	6,434	0.08%	大買/大賣/
2022/11/17	106.4	71.54	274.7	72.13	73.40	-168.3	6,329	-2.66%	大買/大賣/鉅額交易
2022/11/16	307.2	69.59	275.2	70.13	70.80	32	6,197	0.52%	大買/大賣/
2022/11/15	256.4	69.75	318.9	69.98	69.90	-62.5	5,976	-1.05%	大買/大賣/
2022/11/14	99.4	67.23	138.7	67.37	67.30	-39.3	5,673	-0.69%	大賣/
2022/11/11	626.7	68.59	508	68.09	67.20	118.7	5,581	2.13%	大買/大賣/鉅額交易
2022/11/10	561.9	65.59	463.4	65.81	66.00	98.5	5,267	1.87%	大買/大賣/
2022/11/09	149	62.76	214.9	62.38	65.20	-65.9	4,856	-1.36%	大買/大賣/
2022/11/08	128.2	60.62	112	60.79	59.30	16.2	4,684	0.35%	大買/大賣/
2022/11/07	166.1	60.23	138	59.83	59.40	28.1	4,629	0.61%	大買/大賣/
2022/11/04	69.8	61.32	66.1	62.08	63.40	3.7	4,495	0.08%
2022/11/03	41.5	60.34	87.1	59.91	61.40	-45.5	4,377	-1.04%
2022/11/02	52	59.46	50.6	59.78	59.40	1.4	4,315	0.03%
2022/11/01	140.1	60.19	129.4	60.15	59.40	10.7	4,280	0.25%	大買/大賣/
2022/10/31	32.4	58.43	77.3	58.17	59.00	-44.9	4,194	-1.07%
2022/10/28	139	57.32	108.1	57.43	56.80	30.9	4,148	0.74%	大買/大賣/
2022/10/27	124.7	58.54	141.6	58.22	59.70	-16.9	4,078	-0.41%	大買/大賣/
2022/10/26	41	55.76	48	55.99	55.60	-7	3,956	-0.18%
2022/10/25	61.8	55.22	59.3	55.25	55.20	2.5	3,886	0.07%
2022/10/24	53.1	55.74	48.1	55.71	54.70	5	3,840	0.13%
2022/10/21	34.6	53.98	30.4	53.81	53.10	4.2	3,778	0.11%
2022/10/20	21.6	54.49	39.3	55.03	54.80	-17.7	3,781	-0.47%
2022/10/19	29.2	55.76	66.6	55.66	55.40	-37.4	3,766	-0.99%
2022/10/18	175	56.22	137	55.46	55.10	38	3,721	1.02%	大買/大賣/
2022/10/17	84.2	53.44	71.4	53.78	55.20	12.8	3,605	0.36%
2022/10/14	51.1	53.40	75.3	54.09	55.10	-24.2	3,567	-0.68%
2022/10/13	95.7	52.96	86.3	52.05	50.10	9.5	3,540	0.27%
2022/10/12	82.8	54.66	72.6	54.74	53.90	10.2	3,454	0.30%
2022/10/11	83.8	56.71	89.4	56.75	55.70	-5.6	3,414	-0.16%
2022/10/07	165.5	61.75	165.1	61.18	61.50	0.4	3,430	0.01%	大買/大賣/
2022/10/06	249.7	60.50	237.3	61.17	63.00	12.4	3,342	0.37%	大買/大賣/
2022/10/05	98.6	58.60	91.3	59.17	60.20	7.2	3,052	0.24%
2022/10/04	101.7	54.35	63.4	54.35	54.80	38.3	2,945	1.30%	大買/
2022/10/03	102.2	53.39	74	53.57	54.00	28.2	2,846	0.99%	大買/
2022/09/30	126.8	54.16	143	54.19	55.20	-16.2	2,844	-0.57%	大買/大賣/
2022/09/29	137.3	58.34	145	58.44	56.00	-7.7	2,759	-0.28%	大買/大賣/
2022/09/28	86	65.37	48	63.20	62.10	38	2,629	1.44%
2022/09/27	10.1	68.01	11.3	67.95	69.00	-1.2	2,632	-0.04%
2022/09/26	25	68.62	25.3	68.20	67.40	-0.3	2,682	-0.01%
2022/09/23	17.4	71.91	23	71.49	71.00	-5.6	2,763	-0.20%
2022/09/22	23.5	71.70	14	71.81	72.30	9.5	2,827	0.33%
2022/09/21	12.2	73.63	5.2	73.60	73.60	7	2,863	0.25%
2022/09/20	11.3	73.91	22.3	74.14	74.50	-11	2,890	-0.38%
2022/09/19	12	73.22	13.3	73.13	72.70	-1.3	2,946	-0.04%
2022/09/16	4.1	73.75	11	73.68	73.70	-6.9	2,972	-0.23%
2022/09/15	21.2	74.43	14.3	74.23	73.70	6.9	3,056	0.23%
2022/09/14	23.3	73.39	22	73.15	74.30	1.3	3,181	0.04%
2022/09/13	40.1	74.79	66.1	75.12	75.00	-26	3,198	-0.81%
2022/09/12	34	73.47	35.2	73.96	73.10	-1.2	3,212	-0.04%
2022/09/08	20.1	70.90	16.1	70.96	71.80	4	3,289	0.12%
2022/09/07	10.2	67.82	12.1	68.18	67.60	-1.9	3,408	-0.06%
2022/09/06	32.3	71.02	28.7	69.89	69.50	3.6	3,537	0.10%
2022/09/05	21.1	72.25	24.2	71.86	71.90	-3	3,587	-0.08%
2022/09/02	5	73.68	4.1	74.09	73.30	1	3,665	0.03%
2022/09/01	20.2	74.17	12.1	73.58	73.80	8.1	3,706	0.22%
2022/08/31	22	74.94	4.3	75.10	75.50	17.7	3,747	0.47%
2022/08/30	2	74.45	13.2	74.60	75.00	-11.2	3,759	-0.30%
2022/08/29	16.5	72.83	21.5	73.11	73.30	-5	3,776	-0.13%
2022/08/26	20.1	75.45	44.2	75.58	75.50	-24.1	3,813	-0.63%
2022/08/25	13.1	73.98	14.1	74.18	74.90	-1	3,848	-0.03%
2022/08/24	20.7	73.00	28.4	73.41	72.90	-7.8	3,982	-0.20%
2022/08/23	73.2	73.91	74.4	73.90	73.60	-1.2	4,106	-0.03%
2022/08/22	31.6	77.48	26.8	77.99	76.70	4.8	4,233	0.11%
2022/08/19	23	78.01	12.3	78.15	77.60	10.7	4,308	0.25%
2022/08/18	9.6	76.22	13.2	76.41	77.10	-3.6	4,424	-0.08%
2022/08/17	8.2	76.39	25	76.39	76.60	-16.8	4,522	-0.37%
2022/08/16	24.6	78.00	9.3	78.06	78.00	15.4	4,583	0.34%
2022/08/15	10	77.88	29.2	77.84	78.00	-19.2	4,606	-0.42%
2022/08/12	46.1	77.32	17	77.55	76.80	29.1	4,690	0.62%
2022/08/11	61.7	77.51	72.3	77.46	78.20	-10.6	4,797	-0.22%
2022/08/10	32.2	74.99	13.3	75.02	75.00	18.9	4,909	0.39%
2022/08/09	19	74.89	14.5	74.86	75.10	4.6	4,966	0.09%
2022/08/08	26.2	74.10	22	73.96	74.70	4.2	5,030	0.08%
2022/08/05	24.6	74.72	19.2	74.94	75.20	5.4	5,100	0.11%
2022/08/04	17.2	71.74	37.1	71.76	72.30	-19.9	5,225	-0.38%
2022/08/03	18.3	72.11	26	71.42	71.30	-7.7	5,399	-0.14%
2022/08/02	15.2	72.07	15.1	72.23	72.30	0	5,480	0.00%
2022/08/01	32.1	74.36	17	74.35	74.00	15.1	5,523	0.27%
2022/07/29	25.2	75.55	43	75.49	75.30	-17.8	5,539	-0.32%
2022/07/28	29.1	75.02	27.5	74.65	74.20	1.6	5,564	0.03%
2022/07/27	30.1	73.90	45.6	74.24	74.80	-15.5	5,569	-0.28%
2022/07/26	36.2	74.13	28.8	74.00	73.50	7.4	5,613	0.13%
2022/07/25	21.5	75.21	14.3	75.53	75.90	7.2	5,631	0.13%
2022/07/22	42.8	76.72	41.7	76.85	76.70	1	5,673	0.02%
2022/07/21	25.1	75.52	52.8	75.46	76.60	-27.7	5,729	-0.48%
2022/07/20	56.1	74.92	47	74.73	73.70	9.1	5,735	0.16%
2022/07/19	26.1	73.17	19.1	73.29	73.00	7	5,774	0.12%
2022/07/18	71.1	73.63	77	73.43	73.70	-6	5,829	-0.10%
2022/07/15	116.2	72.81	112.3	73.01	73.80	3.9	5,813	0.07%	大買/大賣/
2022/07/14	88.1	70.03	96.3	70.60	72.10	-8.2	5,742	-0.14%
2022/07/13	37.2	66.79	44.5	66.93	67.20	-7.3	5,714	-0.13%
2022/07/12	19.2	64.19	16.1	64.44	63.60	3.1	5,791	0.05%
2022/07/11	19.4	67.54	9	67.31	67.30	10.4	5,889	0.18%
2022/07/08	100.2	67.43	104.4	67.49	67.80	-4.1	5,906	-0.07%	大賣/
2022/07/07	54.3	64.29	53.1	64.40	65.00	1.2	5,850	0.02%
2022/07/06	25.4	65.09	22.1	65.03	64.20	3.2	5,826	0.06%
2022/07/05	45	65.41	35.5	65.66	66.60	9.5	5,881	0.16%
2022/07/04	45	67.01	31.5	67.05	65.90	13.5	5,860	0.23%
2022/07/01	96	69.35	109.3	69.19	67.00	-13.3	5,846	-0.23%	大賣/
2022/06/30	71.4	72.46	59	72.33	72.90	12.4	5,781	0.21%
2022/06/29	53.8	76.14	45	75.96	75.70	8.8	5,942	0.15%
2022/06/28	40	78.44	38.1	78.69	79.20	1.9	6,026	0.03%
2022/06/27	42.3	80.38	43.4	80.18	80.80	-1.1	6,196	-0.02%
2022/06/24	27.4	77.19	25.3	77.07	76.40	2.1	6,162	0.03%
2022/06/23	46.7	78.92	45.8	78.66	77.00	0.9	6,159	0.02%
2022/06/22	68.5	81.60	120.1	84.24	79.80	-51.6	6,105	-0.84%	大賣/
2022/06/21	37.6	88.50	31.3	88.69	88.60	6.4	5,993	0.11%
2022/06/20	108.2	90.87	103.7	88.98	87.10	4.4	5,970	0.07%	大買/大賣/
2022/06/17	112.5	88.97	149.9	89.99	91.00	-37.3	5,916	-0.63%	大買/大賣/
2022/06/16	205.3	94.80	196.8	92.34	90.40	8.5	5,823	0.15%	大買/大賣/
2022/06/15	161.9	94.62	216.6	94.87	94.60	-54.7	5,699	-0.96%	大買/大賣/
2022/06/14	157.9	92.57	148.2	92.83	93.10	9.7	5,619	0.17%	大買/大賣/
2022/06/13	125.2	93.42	176.6	94.03	93.40	-51.4	5,567	-0.92%	大買/大賣/
2022/06/10	70.7	93.07	76.4	92.96	93.90	-5.7	5,505	-0.10%
2022/06/09	42.6	91.99	77	92.11	93.00	-34.4	5,493	-0.63%
2022/06/08	43.3	91.71	35.4	91.32	91.00	7.9	5,470	0.14%
2022/06/07	23.6	90.98	28.2	91.28	91.50	-4.6	5,531	-0.08%
2022/06/06	66.6	91.92	71.3	91.64	91.90	-4.6	5,594	-0.08%
2022/06/02	66.2	93.32	88.5	92.99	92.20	-22.3	5,741	-0.39%
2022/06/01	262.8	94.26	245.9	93.91	93.20	16.9	5,905	0.29%	大買/大賣/
2022/05/31	152.8	92.82	187.8	93.20	93.90	-35	5,802	-0.60%	大買/大賣/
2022/05/30	179.8	91.66	178.3	91.73	91.10	1.6	5,707	0.03%	大買/大賣/
2022/05/27	135.6	88.72	135.8	88.82	88.50	-0.2	5,556	0.00%	大買/大賣/
2022/05/26	148.6	87.40	141.9	87.62	87.30	6.8	5,496	0.12%	大買/大賣/
2022/05/25	74.1	85.46	150.6	85.52	86.30	-76.5	5,420	-1.41%	大賣/
2022/05/24	76.2	84.35	82.8	84.44	83.80	-6.5	5,415	-0.12%
2022/05/23	59.9	84.28	48.3	84.37	83.60	11.6	5,388	0.21%
2022/05/20	137.6	85.23	105.3	85.10	84.20	32.3	5,474	0.59%	大買/大賣/
2022/05/19	94.6	83.30	163.6	83.31	85.50	-69	5,432	-1.27%	大賣/
2022/05/18	213.9	83.86	186.6	83.47	83.50	27.2	5,408	0.50%	大買/大賣/
2022/05/17	49.2	79.98	57.1	80.24	81.00	-7.9	5,653	-0.14%
2022/05/16	107	81.61	99.5	80.95	79.60	7.5	5,947	0.13%	大買/
2022/05/13	99.2	80.54	102.7	80.80	81.00	-3.6	5,981	-0.06%	大賣/
2022/05/12	204.3	80.49	214.2	80.16	78.70	-9.9	6,012	-0.16%	大買/大賣/
2022/05/11	281.2	79.85	263.6	80.05	80.30	17.6	6,076	0.29%	大買/大賣/
2022/05/10	35.4	76.24	67.4	74.96	77.80	-32	6,048	-0.53%
2022/05/09	24.6	75.99	39.8	75.69	74.20	-15.2	6,119	-0.25%
2022/05/06	26.2	75.96	23.1	75.95	76.70	3.1	6,147	0.05%
2022/05/05	41.6	77.80	32.5	77.92	77.40	9.1	6,239	0.15%
2022/05/04	13.1	76.09	10.2	76.17	76.40	2.9	6,346	0.05%
2022/05/03	102.1	75.76	91.4	75.88	75.70	10.7	6,439	0.17%	大買/
2022/04/29	25.1	74.84	21.4	74.66	74.00	3.8	6,532	0.06%
2022/04/28	43.4	72.97	38.2	73.29	73.60	5.3	6,651	0.08%
2022/04/27	59.5	71.25	51.8	71.30	73.00	7.8	6,763	0.12%
2022/04/26	28.4	74.59	27.7	75.07	74.70	0.7	7,265	0.01%
2022/04/25	77.5	75.28	92.9	76.08	74.50	-15.4	7,506	-0.20%
2022/04/22	56.4	79.83	48.1	79.99	79.20	8.3	7,569	0.11%
2022/04/21	43.3	81.62	43.2	81.69	82.10	0.1	7,655	0.00%
2022/04/20	62.6	81.54	77.5	81.56	81.60	-14.9	7,659	-0.20%
2022/04/19	61.6	81.76	47.5	81.73	81.20	14.1	7,711	0.18%
2022/04/18	101.5	82.81	120.9	82.71	81.80	-19.4	7,757	-0.25%	大買/大賣/
2022/04/15	122	86.03	32.2	86.01	85.10	89.8	7,752	1.16%	大買/
2022/04/14	54.3	91.85	51.2	90.53	89.80	3.1	7,772	0.04%
2022/04/13	48.3	91.64	35.3	91.60	91.70	13	7,858	0.17%
2022/04/12	65.4	91.00	91.8	91.22	90.70	-26.4	7,958	-0.33%
2022/04/11	138.3	94.05	117.7	93.11	91.50	20.5	8,225	0.25%	大買/大賣/
2022/04/08	55	95.67	66.8	95.90	96.00	-11.8	8,444	-0.14%
2022/04/07	52.8	95.29	70.3	94.98	94.00	-17.5	9,352	-0.19%
2022/04/06	36.3	96.30	34.2	96.43	96.50	2.1	9,393	0.02%
2022/04/01	414.7	98.03	421.5	97.79	97.00	-6.8	9,483	-0.07%	大買/大賣/
2022/03/31	153.6	97.63	110.6	97.28	96.90	43.1	9,499	0.45%	大買/大賣/
2022/03/30	196.6	96.74	215.2	96.77	96.70	-18.6	9,423	-0.20%	大買/大賣/
2022/03/29	19.3	93.29	27.1	93.47	93.50	-7.8	9,371	-0.08%
2022/03/28	17.3	91.28	28.3	91.28	92.60	-11	9,488	-0.12%
2022/03/25	27.3	92.33	23.6	92.77	91.30	3.7	9,535	0.04%
2022/03/24	36.6	93.03	30.8	93.11	92.70	5.8	9,568	0.06%
2022/03/23	26	94.56	34.7	94.80	94.00	-8.7	9,633	-0.09%
2022/03/22	17.3	93.89	11	94.24	93.90	6.3	9,818	0.06%
2022/03/21	37.2	94.87	22.7	94.77	94.00	14.5	9,945	0.15%
2022/03/18	31.4	93.38	35.5	93.60	94.00	-4.1	10,199	-0.04%
2022/03/17	48.2	92.84	85.4	92.94	93.20	-37.2	10,610	-0.35%
2022/03/16	38.4	90.77	42.7	90.77	90.10	-4.3	10,825	-0.04%
2022/03/15	39.4	90.98	57.2	90.85	90.20	-17.7	11,126	-0.16%
2022/03/14	38.4	92.01	46.6	91.82	92.10	-8.2	11,667	-0.07%
2022/03/11	27.5	90.83	35.5	91.07	91.40	-8	12,871	-0.06%
2022/03/10	76.5	91.46	68.8	91.50	91.90	7.7	13,691	0.06%
2022/03/09	78	87.28	87.2	87.05	88.10	-9.2	14,495	-0.06%
2022/03/08	224.2	87.53	211.8	86.82	84.50	12.4	14,585	0.08%	大買/大賣/
2022/03/07	295.7	93.58	218.7	90.99	89.90	77	14,547	0.53%	大買/大賣/
2022/03/04	55.4	98.64	33.3	98.64	98.30	22.1	14,706	0.15%
2022/03/03	38.1	100.57	45.2	100.60	99.90	-7.1	14,954	-0.05%
2022/03/02	38.5	99.19	46.9	99.27	99.40	-8.4	15,200	-0.06%
2022/03/01	73.2	99.60	61.2	99.67	99.50	12	15,538	0.08%
2022/02/25	175	99.21	160.3	98.23	98.00	14.7	15,753	0.09%	大買/大賣/
2022/02/24	94.7	98.05	70.5	97.95	97.00	24.3	16,040	0.15%
2022/02/23	37.7	100.08	64.5	100.27	100.50	-26.8	16,465	-0.16%
2022/02/22	186.5	99.44	145.2	99.14	99.10	41.3	17,701	0.23%	大買/大賣/
2022/02/21	75.7	101.62	72.1	101.67	101.50	3.6	17,998	0.02%
2022/02/18	112.1	102.54	112.2	102.77	103.00	-0.2	18,520	0.00%	大買/大賣/
2022/02/17	474.5	105.35	549.2	105.70	103.00	-74.7	19,553	-0.38%	大買/大賣/
2022/02/16	373.2	105.00	452.9	104.59	104.50	-79.7	20,167	-0.40%	大買/大賣/
2022/02/15	136	101.01	131.6	101.05	99.90	4.5	20,186	0.02%	大買/大賣/
2022/02/14	131.4	100.16	115.1	100.14	99.40	16.3	20,282	0.08%	大買/大賣/
2022/02/11	190.8	103.17	127.4	103.32	103.50	63.4	20,401	0.31%	大買/大賣/
2022/02/10	163.5	102.42	198.8	102.71	104.00	-35.3	20,671	-0.17%	大買/大賣/
2022/02/09	262.5	102.93	198.7	102.88	101.50	63.8	20,938	0.30%	大買/大賣/
2022/02/08	71.2	100.34	92.3	100.81	101.50	-21.2	21,134	-0.10%
2022/02/07	122.2	99.08	119.1	99.68	100.50	3	21,540	0.01%	大買/大賣/
2022/01/26	320.4	98.41	285	97.79	96.50	35.3	21,844	0.16%	大買/大賣/
2022/01/25	186.6	99.78	152.1	99.56	97.70	34.5	22,373	0.15%	大買/大賣/
2022/01/24	275.1	99.77	283.6	100.16	101.00	-8.5	22,427	-0.04%	大買/大賣/
2022/01/21	314.1	101.67	280.7	100.52	99.80	33.4	22,293	0.15%	大買/大賣/
2022/01/20	185.4	103.42	232	103.73	105.50	-46.7	22,233	-0.21%	大買/大賣/
2022/01/19	854	105.71	779.4	105.34	102.50	74.5	22,146	0.34%	大買/大賣/
2022/01/18	380.3	103.35	412.4	103.79	104.50	-32.1	21,613	-0.15%	大買/大賣/
2022/01/17	190.5	100.04	169.2	100.54	101.00	21.3	21,397	0.10%	大買/大賣/
2022/01/14	199.1	95.89	181.2	95.74	97.50	17.9	21,306	0.08%	大買/大賣/
2022/01/13	65.2	96.88	47.4	96.59	97.30	17.8	21,239	0.08%
2022/01/12	145.9	97.75	136.8	97.96	97.20	9.1	21,277	0.04%	大買/大賣/
2022/01/11	158.8	97.78	110.1	97.07	96.70	48.7	21,336	0.23%	大買/大賣/
2022/01/10	138.4	99.49	124.1	99.69	99.70	14.3	21,267	0.07%	大買/大賣/
2022/01/07	124.2	98.42	118	98.10	98.40	6.2	21,296	0.03%	大買/大賣/
2022/01/06	120.5	100.86	121	100.87	100.00	-0.5	21,192	0.00%	大買/大賣/
2022/01/05	172.6	103.19	168.5	103.14	102.00	4.1	21,131	0.02%	大買/大賣/
2022/01/04	337.8	106.37	245.8	105.32	103.00	91.9	21,050	0.44%	大買/大賣/
2022/01/03	439.8	108.55	443.3	108.67	108.00	-3.5	20,803	-0.02%	大買/大賣/
2021/12/30	1,170.1	109.70	1,240.4	109.51	108.00	-70.3	20,563	-0.34%	大買/大賣/
2021/12/29	102.8	103.51	77.3	103.71	104.00	25.5	19,656	0.13%	大買/
2021/12/28	262.9	103.44	249.4	102.97	104.00	13.5	19,649	0.07%	大買/大賣/
2021/12/27	129.2	103.51	192.1	103.31	103.50	-62.9	19,596	-0.32%	大買/大賣/
2021/12/24	68.6	100.20	45.6	99.86	99.00	23	19,414	0.12%
2021/12/23	185.8	101.69	159.7	101.27	100.00	26.1	19,384	0.13%	大買/大賣/
2021/12/22	111.8	100.36	117.6	100.55	99.90	-5.8	19,302	-0.03%	大買/大賣/
2021/12/21	128	97.87	140	98.01	98.60	-12	19,228	-0.06%	大買/大賣/
2021/12/20	57.5	96.93	64.9	97.04	97.00	-7.4	19,192	-0.04%
2021/12/17	137.6	97.41	106.6	97.28	96.50	31	19,229	0.16%	大買/大賣/
2021/12/16	355.4	99.81	312.7	99.43	99.30	42.7	19,187	0.22%	大買/大賣/
2021/12/15	186.3	97.14	181.2	97.07	97.70	5.1	19,043	0.03%	大買/大賣/
2021/12/14	296.8	97.36	286.6	97.45	96.00	10.2	19,087	0.05%	大買/大賣/
2021/12/13	529.5	103.08	367.2	101.53	99.90	162.4	18,891	0.86%	大買/大賣/鉅額交易
2021/12/10	291.7	107.19	282.4	107.09	107.00	9.3	18,615	0.05%	大買/大賣/
2021/12/09	397.7	109.90	276.1	108.68	107.50	121.6	18,489	0.66%	大買/大賣/鉅額交易
2021/12/08	469.7	110.74	654.1	111.05	112.00	-184.4	18,344	-1.01%	大買/大賣/鉅額交易
2021/12/07	1,492.9	113.11	1,372.4	112.20	107.00	120.5	17,874	0.67%	大買/大賣/鉅額交易
2021/12/06	822.2	109.74	712	109.83	109.50	110.2	16,748	0.66%	大買/大賣/鉅額交易
2021/12/03	695.4	105.91	1,122.9	107.22	109.50	-427.5	16,041	-2.66%	大買/大賣/鉅額交易
2021/12/02	301.3	101.37	225.2	100.37	99.60	76.1	15,372	0.49%	大買/大賣/
2021/12/01	187.7	100.58	272.2	101.08	102.50	-84.4	15,381	-0.55%	大買/大賣/
2021/11/30	472.7	100.44	474.5	100.45	101.00	-1.8	15,444	-0.01%	大買/大賣/
2021/11/29	229.4	95.01	288.4	95.10	97.50	-59	15,212	-0.39%	大買/大賣/
2021/11/26	450.7	98.88	437	98.61	98.10	13.7	15,055	0.09%	大買/大賣/
2021/11/25	489	101.77	444.8	100.55	97.60	44.3	14,969	0.30%	大買/大賣/
2021/11/24	389	101.85	404.9	101.67	100.50	-15.9	14,943	-0.11%	大買/大賣/
2021/11/23	514.3	105.07	440.9	104.27	103.00	73.4	15,431	0.48%	大買/大賣/
2021/11/22	687.9	107.53	418.1	107.16	106.00	269.9	15,499	1.74%	大買/大賣/鉅額交易
2021/11/19	1,159.6	108.19	1,464	108.71	110.50	-304.4	15,450	-1.97%	大買/大賣/鉅額交易
2021/11/18	449.6	103.28	477.5	103.16	102.50	-27.8	14,492	-0.19%	大買/大賣/
2021/11/17	884.2	106.49	746.1	105.55	104.50	138	14,358	0.96%	大買/大賣/鉅額交易
2021/11/16	1,487	105.87	1,320.1	105.71	105.50	166.9	13,936	1.20%	大買/大賣/鉅額交易
2021/11/15	645.6	99.38	746.5	100.87	104.00	-100.8	12,958	-0.78%	大買/大賣/
2021/11/12	230.7	93.24	382.8	92.87	94.90	-152.1	12,162	-1.25%	大買/大賣/鉅額交易
2021/11/11	177.3	90.77	184.9	90.53	89.20	-7.6	11,948	-0.06%	大買/大賣/
2021/11/10	219.3	93.65	213.2	93.67	92.80	6	11,963	0.05%	大買/大賣/
2021/11/09	454.3	95.24	421	94.79	92.50	33.2	11,975	0.28%	大買/大賣/
2021/11/08	307.8	94.03	306.2	94.14	93.70	1.6	11,748	0.01%	大買/大賣/
2021/11/05	215	91.56	294.4	91.79	92.10	-79.4	11,516	-0.69%	大買/大賣/
2021/11/04	574.3	91.54	503.8	90.56	90.30	70.5	11,317	0.62%	大買/大賣/
2021/11/03	348.6	88.91	350.6	88.92	90.00	-2	11,054	-0.02%	大買/大賣/
2021/11/02	469.4	87.91	420.9	87.97	87.60	48.5	10,812	0.45%	大買/大賣/
2021/11/01	79.6	82.11	143.4	81.60	83.00	-63.8	10,543	-0.60%	大賣/
2021/10/29	33.5	80.13	42.3	80.05	79.80	-8.8	10,530	-0.08%
2021/10/28	122	80.70	34.1	80.79	80.00	87.9	10,696	0.82%	大買/
2021/10/27	17	80.43	77.5	80.54	82.20	-60.5	10,770	-0.56%
2021/10/26	37	79.61	41.1	79.88	78.80	-4	11,093	-0.04%
2021/10/25	58.2	80.19	48.6	80.51	80.60	9.7	11,508	0.08%
2021/10/22	44.6	79.94	47.8	79.94	79.50	-3.2	12,129	-0.03%
2021/10/21	74.5	80.85	53.7	80.83	79.50	20.8	12,754	0.16%
2021/10/20	123.5	80.55	93.3	80.60	80.80	30.2	13,014	0.23%	大買/
2021/10/19	96.3	80.34	144.6	80.04	80.80	-48.3	13,832	-0.35%	大賣/
2021/10/18	46.3	77.12	45.7	77.69	77.00	0.6	14,492	0.00%
2021/10/15	106	77.54	97.6	77.90	76.90	8.4	15,522	0.05%	大買/
2021/10/14	25.7	74.82	33.2	75.04	74.50	-7.5	15,779	-0.05%
2021/10/13	44.6	74.79	19.1	75.51	73.10	25.5	16,007	0.16%
2021/10/12	30	77.26	58.1	77.39	76.70	-28.1	16,274	-0.17%
2021/10/08	57.4	78.04	57.3	77.75	76.90	0.1	16,672	0.00%
2021/10/07	51	76.92	79.1	76.98	78.00	-28	16,797	-0.17%
2021/10/06	51.9	74.18	35.3	73.22	72.70	16.6	17,065	0.10%
2021/10/05	64.8	73.78	101.2	73.10	75.50	-36.4	17,617	-0.21%	大賣/
2021/10/04	38.7	73.16	39.1	73.68	71.60	-0.4	17,805	0.00%
2021/10/01	48.3	76.24	33	75.85	74.50	15.3	18,286	0.08%
2021/09/30	23.3	77.77	30.2	77.64	78.50	-6.9	18,839	-0.04%
2021/09/29	61	77.49	35.2	77.45	76.70	25.9	19,801	0.13%
2021/09/28	64.3	80.21	57.2	80.49	80.20	7.1	20,290	0.03%
2021/09/27	24.4	81.89	25.5	81.99	82.10	-1.1	20,489	-0.01%
2021/09/24	96.6	82.52	97.3	82.36	81.80	-0.7	20,558	0.00%
2021/09/23	30.5	80.37	36.4	80.65	80.20	-5.9	20,544	-0.03%
2021/09/22	41.8	80.18	35.4	80.32	79.90	6.5	20,602	0.03%
2021/09/17	55.2	81.98	98.7	81.41	82.30	-43.4	20,639	-0.21%
2021/09/16	57.3	80.71	79.3	80.70	80.90	-22	20,565	-0.11%
2021/09/15	172.7	79.99	160	79.70	79.20	12.7	20,608	0.06%	大買/大賣/
2021/09/14	152.5	82.16	175.9	81.93	82.50	-23.4	20,567	-0.11%	大買/大賣/
2021/09/13	155.5	83.72	91.7	82.99	81.90	63.8	20,575	0.31%	大買/
2021/09/10	88	85.21	95.3	84.82	85.90	-7.3	20,722	-0.04%
2021/09/09	89.8	83.65	62.3	83.76	83.70	27.4	20,910	0.13%
2021/09/08	128.7	84.30	172.6	84.20	83.20	-43.9	21,005	-0.21%	大買/大賣/
2021/09/07	185.3	85.79	205.3	85.45	84.00	-19.9	21,215	-0.09%	大買/大賣/
2021/09/06	189.9	90.38	186.5	90.63	89.10	3.3	21,506	0.02%	大買/大賣/
2021/09/03	190.9	90.11	215.5	90.23	89.90	-24.6	21,553	-0.11%	大買/大賣/
2021/09/02	107.9	89.54	119	89.58	88.20	-11.1	21,610	-0.05%	大買/大賣/
2021/09/01	117.2	89.54	121.3	89.70	89.30	-4.2	21,881	-0.02%	大買/大賣/
2021/08/31	216.5	88.75	215.2	88.63	89.00	1.4	22,369	0.01%	大買/大賣/
2021/08/30	386.4	90.89	474	90.95	90.70	-87.6	22,517	-0.39%	大買/大賣/
2021/08/27	1,132.4	91.30	978.5	90.85	88.10	153.9	22,294	0.69%	大買/大賣/鉅額交易
2021/08/26	401.1	88.90	426.3	89.09	89.00	-25.2	21,885	-0.12%	大買/大賣/
2021/08/25	428.2	87.18	373.7	87.20	87.10	54.5	21,725	0.25%	大買/大賣/
2021/08/24	241.4	83.74	217.5	83.64	83.50	23.8	21,832	0.11%	大買/大賣/
2021/08/23	117.1	79.45	215.9	80.49	82.10	-98.8	21,737	-0.45%	大買/大賣/
2021/08/20	120.3	74.64	129.3	74.86	74.70	-9	21,865	-0.04%	大買/大賣/
2021/08/19	165	74.97	138.2	75.08	73.00	26.9	22,106	0.12%	大買/大賣/
2021/08/18	242.9	73.96	217.6	72.63	76.20	25.3	22,884	0.11%	大買/大賣/
2021/08/17	113.2	73.85	102.8	73.23	70.70	10.4	23,082	0.04%	大買/大賣/
2021/08/16	200.1	75.38	226.9	75.63	75.10	-26.8	23,154	-0.12%	大買/大賣/
2021/08/13	162.4	77.70	177.2	77.29	75.30	-14.8	23,147	-0.06%	大買/大賣/
2021/08/12	198.3	81.18	197.6	80.94	80.50	0.6	23,085	0.00%	大買/大賣/
2021/08/11	136.8	83.57	181.5	82.58	81.50	-44.7	23,097	-0.19%	大買/大賣/
2021/08/10	143.2	86.96	150.8	86.60	86.60	-7.6	23,045	-0.03%	大買/大賣/
2021/08/09	178	87.95	146	87.50	86.00	32	23,132	0.14%	大買/大賣/
2021/08/06	146.5	90.81	137.4	90.89	90.50	9	23,119	0.04%	大買/大賣/
2021/08/05	319.8	90.95	327	90.64	91.00	-7.2	23,229	-0.03%	大買/大賣/
2021/08/04	155.5	97.66	155.7	97.16	96.10	-0.2	23,252	0.00%	大買/大賣/
2021/08/03	118.1	99.04	132.3	99.49	98.70	-14.2	23,316	-0.06%	大買/大賣/
2021/08/02	251.5	99.60	213.5	99.23	97.80	37.9	23,312	0.16%	大買/大賣/
2021/07/30	374.5	100.78	346.1	100.99	98.50	28.4	23,388	0.12%	大買/大賣/
2021/07/29	517.1	99.42	552.3	99.56	99.90	-35.2	23,203	-0.15%	大買/大賣/
2021/07/28	750.3	99.22	601.2	98.16	95.50	149.1	22,890	0.65%	大買/大賣/鉅額交易
2021/07/27	738.3	109.01	478.6	106.84	102.00	259.8	22,520	1.15%	大買/大賣/鉅額交易
2021/07/26	274.5	108.81	346	110.77	111.50	-71.5	22,087	-0.32%	大買/大賣/
2021/07/23	532.3	100.56	714.5	101.31	101.50	-182.3	21,851	-0.83%	大買/大賣/鉅額交易
2021/07/22	851.5	100.02	627	99.09	95.70	224.5	21,098	1.06%	大買/大賣/鉅額交易
2021/07/21	466.1	96.07	783.2	96.64	99.00	-317.1	20,593	-1.54%	大買/大賣/鉅額交易
2021/07/20	286.1	93.03	208.8	92.85	90.00	77.3	20,185	0.38%	大買/大賣/
2021/07/19	129.7	92.71	171.3	92.96	94.00	-41.6	20,007	-0.21%	大買/大賣/
2021/07/16	257.7	92.53	244.4	92.51	92.00	13.3	19,996	0.07%	大買/大賣/
2021/07/15	327.9	91.42	331.7	91.71	94.10	-3.9	19,835	-0.02%	大買/大賣/
2021/07/14	152	88.17	138.8	88.15	87.80	13.2	19,608	0.07%	大買/大賣/
2021/07/13	277	88.67	227.4	88.90	86.70	49.5	19,664	0.25%	大買/大賣/
2021/07/12	471	86.84	597.1	86.46	86.10	-126.1	19,747	-0.64%	大買/大賣/鉅額交易
2021/07/09	218.1	91.00	244.8	91.04	89.60	-26.7	19,452	-0.14%	大買/大賣/
2021/07/08	510.2	95.64	422.8	95.15	92.70	87.4	19,914	0.44%	大買/大賣/
2021/07/07	515.9	95.11	597.9	94.97	94.30	-82	19,877	-0.41%	大買/大賣/
2021/07/06	857.7	93.43	747.7	93.25	95.00	110.1	19,908	0.55%	大買/大賣/鉅額交易
2021/07/05	460.9	89.62	495.9	89.91	89.40	-35	19,773	-0.18%	大買/大賣/
2021/07/02	117.3	85.46	208.3	86.05	87.00	-91	19,626	-0.46%	大買/大賣/
2021/07/01	53.4	84.39	100.1	84.39	84.20	-46.6	19,762	-0.24%
2021/06/30	56.1	84.12	60.1	84.24	83.60	-4	20,198	-0.02%
2021/06/29	89.4	84.00	50.2	83.81	83.00	39.2	20,449	0.19%
2021/06/28	66.3	83.68	113.7	83.92	84.80	-47.4	20,762	-0.23%	大賣/
2021/06/25	111.3	83.83	100.6	83.83	83.20	10.7	21,330	0.05%	大買/
2021/06/24	100.7	84.01	130.4	84.14	83.80	-29.7	21,982	-0.13%	大賣/
2021/06/23	62.7	84.13	98.6	84.16	84.30	-35.9	22,091	-0.16%
2021/06/22	103.1	83.01	212.7	83.41	82.10	-109.6	22,386	-0.49%	大買/大賣/鉅額交易
2021/06/21	307.2	84.37	249.6	84.43	82.40	57.6	22,706	0.25%	大買/大賣/
2021/06/18	388.1	89.05	188.9	88.66	87.50	199.2	23,376	0.85%	大買/大賣/鉅額交易
2021/06/17	139.8	88.21	164.8	88.22	89.60	-25.1	23,783	-0.11%	大買/大賣/
2021/06/16	339.1	88.27	246.2	87.89	87.50	92.9	24,229	0.38%	大買/大賣/
2021/06/15	347.5	87.70	404.8	87.41	90.00	-57.3	25,069	-0.23%	大買/大賣/
2021/06/11	211.9	85.83	167.3	85.72	84.50	44.7	24,995	0.18%	大買/大賣/
2021/06/09	272.6	85.78	332.5	86.03	85.70	-59.9	26,625	-0.22%	大買/大賣/
2021/06/08	619.3	86.71	444.7	86.37	84.20	174.5	27,884	0.63%	大買/大賣/鉅額交易
2021/06/07	197.2	84.11	292.6	84.39	87.20	-95.4	27,538	-0.35%	大買/大賣/
2021/06/04	91.3	83.33	102.6	83.31	83.00	-11.4	27,240	-0.04%	大賣/
2021/06/03	211.6	84.77	256	84.58	84.20	-44.4	27,256	-0.16%	大買/大賣/
2021/06/02	205.4	82.82	169.2	82.83	81.80	36.2	27,047	0.13%	大買/大賣/
2021/06/01	485.6	87.05	471.5	86.96	84.40	14.1	26,955	0.05%	大買/大賣/
2021/05/31	120.5	84.49	185.4	84.43	84.50	-64.8	26,494	-0.24%	大買/大賣/
2021/05/28	397.5	86.18	344.3	85.85	85.00	53.2	26,478	0.20%	大買/大賣/
2021/05/27	230.4	82.65	294.7	82.70	85.20	-64.3	26,321	-0.24%	大買/大賣/
2021/05/26	954	84.41	744.7	83.06	81.70	209.4	26,119	0.80%	大買/大賣/鉅額交易
2021/05/25	271.4	80.12	263.7	81.29	83.10	7.7	25,501	0.03%	大買/大賣/
2021/05/24	125.2	73.77	150.6	73.66	75.60	-25.4	25,543	-0.10%	大買/大賣/
2021/05/21	148.1	72.25	122	72.52	71.60	26.1	26,221	0.10%	大買/大賣/
2021/05/20	122.2	72.47	111.7	72.85	71.00	10.5	26,151	0.04%	大買/大賣/
2021/05/19	179.6	71.85	128	71.77	73.60	51.6	26,804	0.19%	大買/大賣/
2021/05/18	46.1	66.80	92.3	67.06	67.90	-46.3	27,074	-0.17%
2021/05/17	85.5	64.61	175.3	64.00	61.80	-89.8	27,495	-0.33%	大賣/
2021/05/14	149.9	69.98	104	69.24	67.40	45.9	27,541	0.17%	大買/大賣/
2021/05/13	122.2	69.53	159.5	69.12	69.90	-37.3	27,518	-0.14%	大買/大賣/
2021/05/12	212.5	70.86	239.8	70.73	69.00	-27.3	27,319	-0.10%	大買/大賣/
2021/05/11	144	75.53	180.3	75.10	73.50	-36.3	26,957	-0.13%	大買/大賣/
2021/05/10	115.4	77.84	64.1	76.92	76.10	51.3	26,832	0.19%	大買/
2021/05/07	112.2	76.69	160	76.82	78.60	-47.8	26,719	-0.18%	大買/大賣/
2021/05/06	96.5	73.55	100.6	73.15	72.50	-4.1	26,504	-0.02%
2021/05/05	111.1	76.04	120.4	76.34	75.00	-9.3	26,402	-0.04%	大買/大賣/
2021/05/04	100.1	72.75	165.7	73.44	74.50	-65.5	26,331	-0.25%	大賣/
2021/05/03	159.6	79.55	166.1	79.23	77.10	-6.5	26,126	-0.02%	大買/大賣/
2021/04/29	111.3	84.08	105.9	84.08	83.60	5.4	26,020	0.02%	大買/大賣/
2021/04/28	117.1	85.19	98.1	85.34	85.00	19	25,992	0.07%	大買/
2021/04/27	210.6	87.30	165.7	87.18	85.00	44.9	26,046	0.17%	大買/大賣/
2021/04/26	629.2	89.39	519	89.36	87.50	110.2	25,947	0.42%	大買/大賣/鉅額交易
2021/04/23	128	84.34	231.9	84.33	86.00	-103.9	25,461	-0.41%	大買/大賣/鉅額交易
2021/04/22	241.9	84.39	178.2	83.26	81.80	63.7	25,531	0.25%	大買/大賣/
2021/04/21	131.6	83.58	168.7	83.37	84.70	-37.1	25,326	-0.15%	大買/大賣/
2021/04/20	128.6	83.32	148	83.63	82.70	-19.4	25,279	-0.08%	大買/大賣/
2021/04/19	146.4	82.48	146.1	82.47	81.50	0.2	25,174	0.00%	大買/大賣/
2021/04/16	380.9	86.60	312.1	86.10	84.20	68.8	25,001	0.28%	大買/大賣/
2021/04/15	295.3	83.11	299.7	83.26	85.30	-4.4	24,721	-0.02%	大買/大賣/
2021/04/14	512.4	84.21	476.2	83.10	83.50	36.2	24,588	0.15%	大買/大賣/
2021/04/13	464	88.04	507	88.20	86.70	-42.9	24,015	-0.18%	大買/大賣/
2021/04/12	668.3	88.03	637.5	86.99	84.60	30.9	23,619	0.13%	大買/大賣/
2021/04/09	1,215.1	90.88	937.5	90.59	90.00	277.6	23,075	1.20%	大買/大賣/鉅額交易
2021/04/08	356	84.74	425.6	85.32	87.50	-69.5	22,332	-0.31%	大買/大賣/
2021/04/07	395.9	78.50	389.7	78.64	79.60	6.2	21,988	0.03%	大買/大賣/
2021/04/06	481.5	77.23	474.5	77.37	79.00	7	21,735	0.03%	大買/大賣/
2021/04/01	288.3	73.14	310.7	73.55	73.40	-22.4	21,552	-0.10%	大買/大賣/
2021/03/31	327.9	72.02	350.8	72.38	71.50	-22.8	21,285	-0.11%	大買/大賣/
2021/03/30	911.2	72.68	643.8	72.11	70.60	267.4	20,950	1.28%	大買/大賣/鉅額交易
2021/03/29	445.6	68.03	576.5	68.64	69.80	-130.9	20,382	-0.64%	大買/大賣/鉅額交易
2021/03/26	237.1	63.38	207.9	63.47	63.50	29.2	19,764	0.15%	大買/大賣/
2021/03/25	373.7	62.13	393	61.95	62.00	-19.3	19,704	-0.10%	大買/大賣/
2021/03/24	646.8	64.89	633.2	64.70	63.80	13.7	19,452	0.07%	大買/大賣/
2021/03/23	756.6	64.27	831.5	64.79	64.60	-74.9	19,161	-0.39%	大買/大賣/
2021/03/22	777.4	60.37	870.8	60.57	60.70	-93.4	18,520	-0.50%	大買/大賣/
2021/03/19	487	57.25	533.5	57.45	58.90	-46.5	18,836	-0.25%	大買/大賣/
2021/03/18	1,025.7	59.17	1,045.8	59.27	56.80	-20	18,622	-0.11%	大買/大賣/
2021/03/17	335.1	55.25	432.5	55.43	56.00	-97.4	18,373	-0.53%	大買/大賣/
2021/03/16	1,052.7	55.17	890.7	55.19	54.10	162	18,744	0.86%	大買/大賣/鉅額交易
2021/03/15	1,643.2	54.98	1,578.8	55.02	55.50	64.4	18,995	0.34%	大買/大賣/
2021/03/12	851.4	53.01	1,045.6	53.29	54.20	-194.2	18,246	-1.06%	大買/大賣/鉅額交易
2021/03/11	100	46.87	194.3	47.28	49.35	-94.2	16,749	-0.56%	大賣/
2021/03/10	120	44.98	175.1	44.99	44.90	-55.1	16,601	-0.33%	大買/大賣/
2021/03/09	139.3	44.67	75.7	44.92	44.55	63.6	16,781	0.38%	大買/
2021/03/08	86.4	46.33	95.2	46.74	45.90	-8.8	16,999	-0.05%
2021/03/05	91.9	46.54	87.1	46.49	46.00	4.8	17,182	0.03%
2021/03/04	104.4	47.04	49.3	47.25	46.20	55.1	17,292	0.32%	大買/
2021/03/03	129.5	47.36	103.3	47.34	47.40	26.3	17,303	0.15%	大買/大賣/
2021/03/02	211.3	49.19	167.2	48.51	47.40	44.1	17,319	0.25%	大買/大賣/
2021/02/26	186.6	49.43	153.8	49.61	49.65	32.8	17,310	0.19%	大買/大賣/
2021/02/25	348.6	51.64	310.2	51.67	50.80	38.4	17,602	0.22%	大買/大賣/
2021/02/24	484.3	53.04	394.9	53.03	51.40	89.4	17,560	0.51%	大買/大賣/
2021/02/23	834.7	54.58	660.4	53.51	52.50	174.4	17,379	1.00%	大買/大賣/鉅額交易
2021/02/22	69.3	55.12	60.4	55.38	55.40	8.9	17,298	0.05%
2021/02/19	529.7	48.42	614.5	48.47	50.40	-84.8	17,428	-0.49%	大買/大賣/
2021/02/18	300.7	45.49	444.1	45.60	45.90	-143.4	17,457	-0.82%	大買/大賣/鉅額交易
2021/02/17	237.8	43.70	296.5	44.10	44.90	-58.8	17,725	-0.33%	大買/大賣/
2021/02/05	159.3	40.20	256.1	40.59	40.85	-96.8	17,177	-0.56%	大買/大賣/
2021/02/04	80.1	37.90	75.3	38.04	38.70	4.8	16,900	0.03%
2021/02/03	55.1	36.95	64.2	36.94	36.75	-9.1	16,723	-0.05%
2021/02/02	25.4	37.92	18.6	37.86	37.70	6.8	16,691	0.04%
2021/02/01	29.2	37.46	82.1	37.32	37.15	-52.9	16,760	-0.32%
2021/01/29	62.2	39.70	26	39.73	38.80	36.2	16,701	0.22%
2021/01/28	26.2	40.17	58.2	40.29	40.15	-32	16,634	-0.19%
2021/01/27	111	40.68	120	41.33	40.45	-9	16,604	-0.05%	大買/大賣/
2021/01/26	75	40.70	31.1	40.86	40.35	43.9	16,493	0.27%
2021/01/25	123.2	41.19	31	41.46	41.35	92.2	16,416	0.56%	大買/
2021/01/22	48.4	41.32	143.2	41.60	41.75	-94.8	16,309	-0.58%	大賣/
2021/01/21	33.1	40.46	36.2	40.81	40.35	-3.1	16,171	-0.02%
2021/01/20	94.6	40.84	57.1	40.68	40.10	37.5	16,100	0.23%
2021/01/19	113.4	41.92	130.7	41.75	42.30	-17.3	15,900	-0.11%	大買/大賣/
2021/01/18	50.3	40.57	74.4	40.99	41.80	-24.1	15,698	-0.15%
2021/01/15	202.2	41.54	125.1	41.95	40.35	77.1	15,533	0.50%	大買/大賣/
2021/01/14	33	41.61	24	41.67	41.75	9	15,256	0.06%
2021/01/13	24.5	41.68	118.2	42.00	41.85	-93.7	15,255	-0.61%	大賣/
2021/01/12	66.1	41.13	24.2	41.19	40.50	41.9	15,159	0.28%
2021/01/11	44	41.63	100.1	41.46	41.70	-56.1	15,114	-0.37%
2021/01/08	62.3	42.31	49	41.86	41.55	13.3	15,051	0.09%
2021/01/07	52.9	41.90	86.3	41.82	42.15	-33.5	14,924	-0.22%
2021/01/06	39.7	41.11	56	40.67	40.55	-16.3	14,789	-0.11%
2021/01/05	21.7	41.18	79.3	40.91	41.55	-57.6	14,699	-0.39%
2021/01/04	51.3	40.24	23.2	40.10	40.00	28.1	14,590	0.19%
2020/12/31	43.3	40.89	46	40.50	40.35	-2.7	14,537	-0.02%
2020/12/30	36.4	41.72	66	41.44	41.35	-29.6	14,426	-0.21%
2020/12/29	71.3	41.62	45.3	41.58	41.50	26.1	14,368	0.18%
2020/12/28	195.3	42.32	221.5	42.44	42.70	-26.2	14,232	-0.18%	大買/大賣/
2020/12/25	19.2	40.43	27	40.24	40.35	-7.8	13,906	-0.06%
2020/12/24	73.2	40.29	79	40.41	40.10	-5.8	13,907	-0.04%
2020/12/23	78	39.86	174	39.99	40.05	-96	13,870	-0.69%	大賣/
2020/12/22	64.3	40.11	40.5	40.48	39.50	23.8	13,834	0.17%
2020/12/21	45.8	40.56	115.6	40.64	40.80	-69.9	13,747	-0.51%	大賣/
2020/12/18	75.6	40.51	66.4	40.72	40.65	9.3	13,593	0.07%
2020/12/17	82.4	41.00	106.3	40.92	41.00	-23.9	13,450	-0.18%	大賣/
2020/12/16	239.4	41.61	214	41.64	41.25	25.3	13,282	0.19%	大買/大賣/
2020/12/15	916.6	44.41	674.1	43.59	40.65	242.5	12,938	1.87%	大買/大賣/鉅額交易
2020/12/14	283.9	42.58	310.6	42.16	44.00	-26.7	11,929	-0.22%	大買/大賣/
2020/12/11	1,026.6	45.62	792	45.27	43.20	234.6	11,507	2.04%	大買/大賣/鉅額交易
2020/12/10	761.4	45.21	739.9	44.96	45.00	21.4	10,591	0.20%	大買/大賣/
2020/12/09	997.1	43.66	783.6	43.99	43.65	213.5	9,790	2.18%	大買/大賣/鉅額交易
2020/12/08	275.6	39.63	247.6	39.86	41.30	28	8,874	0.32%	大買/大賣/
2020/12/07	77	37.43	94.8	37.52	37.55	-17.8	8,271	-0.22%
2020/12/04	59.4	36.95	30.2	36.98	37.00	29.2	8,265	0.35%
2020/12/03	152.6	37.28	100.1	37.34	37.20	52.6	8,469	0.62%	大買/
2020/12/02	150.9	37.11	250.1	37.07	37.35	-99.2	8,338	-1.19%	大買/大賣/
2020/12/01	114.3	36.20	84.7	35.78	35.65	29.6	8,042	0.37%	大買/
2020/11/30	102.3	37.11	108.3	37.00	36.90	-6	7,799	-0.08%	大買/大賣/
2020/11/27	39.3	35.95	47	36.04	36.00	-7.7	7,571	-0.10%
2020/11/26	82	35.79	160	35.88	35.70	-78	7,482	-1.04%	大賣/
2020/11/25	94.2	35.64	138.8	35.64	35.40	-44.6	7,353	-0.61%	大賣/
2020/11/24	291.2	35.64	263.8	35.63	35.70	27.4	7,354	0.37%	大買/大賣/
2020/11/23	137.3	34.87	154.5	34.82	34.40	-17.2	6,980	-0.25%	大買/大賣/
2020/11/20	147.2	34.41	77.3	34.25	34.00	69.8	6,877	1.02%	大買/
2020/11/19	708.6	34.93	626.2	34.80	34.80	82.5	6,589	1.25%	大買/大賣/
2020/11/18	134.2	33.17	211	33.32	33.65	-76.8	5,773	-1.33%	大買/大賣/
2020/11/17	818.5	33.24	722	33.17	33.20	96.5	5,525	1.75%	大買/大賣/
2020/11/16	241	31.89	184.3	31.98	32.70	56.7	4,780	1.19%	大買/大賣/
2020/11/13	1	29.70	9	29.78	29.75	-8	4,051	-0.20%
2020/11/12	7	29.70	7	29.67	29.70	0	4,060	0.00%
2020/11/11	2	29.65	11	29.65	29.60	-9	4,117	-0.22%
2020/11/10	17.1	29.77	30	29.58	29.65	-12.9	4,148	-0.31%
2020/11/09	3.1	29.74	53.2	29.75	29.80	-50.1	4,132	-1.21%
2020/11/06	8	29.01	4	29.06	28.60	4	4,047	0.10%
2020/11/05	16	28.28	20	28.30	28.55	-4	4,141	-0.10%
2020/11/04	5	28.45	3	28.50	28.45	2	4,280	0.05%
2020/11/03	7	28.14	4	28.04	28.15	3	4,473	0.07%
2020/11/02	10	27.58	8	27.39	27.60	2	5,021	0.04%
2020/10/30	25	28.15	6	27.80	27.85	19	5,032	0.38%
2020/10/29	4	28.40	6	28.43	28.35	-2	5,059	-0.04%
2020/10/28	12	28.98	0	0.00	28.75	12	5,114	0.23%
2020/10/27	3	29.15	29	29.19	29.20	-26	5,133	-0.51%
2020/10/26	7	29.47	4.3	29.54	29.45	2.7	5,192	0.05%
2020/10/23	10	29.92	13	29.81	29.75	-3	5,219	-0.06%
2020/10/22	1	29.70	6	29.72	29.70	-5	5,329	-0.09%
2020/10/21	24	30.00	13	30.00	29.70	11	5,507	0.20%
2020/10/20	13	29.62	29	29.70	29.70	-16	5,563	-0.29%
2020/10/19	42	29.78	10	29.64	29.30	32	5,838	0.55%
2020/10/16	6	29.30	14	29.41	28.95	-8	5,866	-0.14%
2020/10/15	0	0.00	14	29.64	29.50	-14	5,881	-0.24%
2020/10/14	18	29.56	12	29.60	29.60	6	5,886	0.10%
2020/10/13	11	29.20	6	29.14	29.65	5	5,900	0.08%
2020/10/12	5	28.93	3	28.83	28.85	2	5,895	0.03%
2020/10/08	13	28.92	30	28.99	28.80	-17	6,056	-0.28%
2020/10/07	0	0.00	1	28.45	28.45	-1	6,395	-0.02%
2020/10/06	4	28.43	12	28.47	28.40	-8	6,436	-0.12%
2020/10/05	8	28.37	1	28.60	28.35	7	6,483	0.11%
2020/09/30	13	28.28	17	28.35	28.10	-4	6,567	-0.06%
2020/09/29	15.2	28.06	11	27.89	27.75	4.2	6,601	0.06%
2020/09/28	27	27.39	27	27.38	28.25	0	6,596	0.00%
2020/09/25	15	26.64	1	26.40	26.55	14	6,610	0.21%
2020/09/24	37	27.44	2	27.43	27.35	35	6,600	0.53%
2020/09/23	10	28.34	6	28.18	28.15	4	6,627	0.06%
2020/09/22	16	28.32	8	28.36	28.35	8	6,670	0.12%
2020/09/21	3	29.07	4	28.95	28.90	-1	6,667	-0.01%
2020/09/18	4	29.25	3	29.32	29.30	1	6,684	0.01%
2020/09/17	1.2	29.24	2	29.40	29.25	-0.8	6,688	-0.01%
2020/09/16	1	29.50	1	29.50	29.40	0	6,704	0.00%
2020/09/15	4	29.48	5	29.72	29.45	-1	6,722	-0.01%
2020/09/14	0	0.00	3.2	29.20	29.25	-3.2	6,721	-0.05%
2020/09/11	31	28.94	12	29.14	28.90	19	6,735	0.28%
2020/09/10	20	29.67	22	29.59	29.55	-2	6,689	-0.03%
2020/09/09	63.1	29.77	37	29.72	30.00	26.1	6,652	0.39%
2020/09/08	49.1	31.20	93	31.26	31.20	-44	6,496	-0.68%
2020/09/07	4	30.45	12	30.60	30.10	-8	6,196	-0.13%
2020/09/04	19.1	29.70	21	29.73	29.90	-1.9	6,130	-0.03%
2020/09/03	7	30.31	18	30.21	30.15	-11	6,115	-0.18%
2020/09/02	20	29.93	53	30.02	30.15	-33	6,157	-0.54%
2020/09/01	11	29.68	8	29.75	29.40	3	6,155	0.05%
2020/08/31	25	30.32	18	30.23	30.10	7	6,174	0.11%
2020/08/28	35	30.28	62	30.44	30.45	-27	6,106	-0.44%
2020/08/27	24	29.69	31	29.89	29.45	-7	5,870	-0.12%
2020/08/26	17	29.13	47.2	28.81	29.20	-30.2	5,770	-0.52%
2020/08/25	2	27.90	0	0.00	27.70	2	5,631	0.04%
2020/08/24	22	27.52	7	27.49	27.55	15	5,646	0.27%
2020/08/21	4	27.70	3	27.45	27.60	1	5,656	0.02%
2020/08/20	38	27.25	15	27.11	27.25	23	5,662	0.41%
2020/08/19	5	29.08	3	29.03	28.80	2	5,570	0.04%
2020/08/18	8	29.63	2	29.75	29.55	6	5,518	0.11%
2020/08/17	4	30.10	19	30.35	29.85	-15	5,599	-0.27%
2020/08/14	22	29.57	22	29.47	29.60	0	5,567	0.00%
2020/08/13	17	29.35	14	29.28	29.10	3	5,586	0.05%
2020/08/12	21	29.27	4	29.11	29.25	17	5,681	0.30%
2020/08/11	54	30.39	28	30.58	29.55	26	5,693	0.46%
2020/08/10	23	31.72	39	31.74	31.50	-16	5,841	-0.27%
2020/08/07	80	31.45	71	31.02	31.40	9	6,055	0.15%
2020/08/06	169	30.44	194	31.37	31.40	-25	5,958	-0.42%	大買/大賣/
2020/08/05	10	28.70	16	29.01	28.95	-6	5,494	-0.11%
2020/08/04	7	29.00	0	0.00	28.75	7	5,615	0.12%
2020/08/03	3	29.07	11	29.18	29.15	-8	5,722	-0.14%
2020/07/31	6	28.89	14	29.04	28.85	-8	5,867	-0.14%
2020/07/30	6	28.95	24	28.83	29.00	-18	5,989	-0.30%
2020/07/29	7	28.15	7	28.02	28.05	0	6,105	0.00%
2020/07/28	98	29.23	98	28.50	28.15	0	6,354	0.00%
2020/07/27	31	29.55	31	29.35	29.00	0	6,352	0.00%
2020/07/24	27	28.99	17	28.97	28.55	10	6,337	0.16%
2020/07/23	49	29.98	50	29.95	29.80	-1	6,322	-0.02%
2020/07/22	7	28.57	52	28.64	29.50	-45	6,146	-0.73%
2020/07/21	2.1	27.80	14	27.91	27.90	-11.9	6,177	-0.19%
2020/07/20	13	26.99	24	27.16	27.20	-11	6,174	-0.18%
2020/07/17	26.1	27.66	30.1	27.75	27.40	-4	6,180	-0.06%
2020/07/16	40.1	28.33	47	28.22	28.10	-6.9	6,196	-0.11%
2020/07/15	52	29.17	15	29.40	28.60	37	6,194	0.60%
2020/07/14	138.1	30.09	180	29.56	29.70	-41.9	6,214	-0.67%	大買/大賣/
2020/07/13	92	28.03	7	27.94	28.50	85	5,898	1.44%
2020/07/10	63.1	27.79	1	27.90	27.40	62.1	5,907	1.05%
2020/07/09	31.5	28.60	5	28.46	28.35	26.5	5,919	0.45%
2020/07/08	5	28.52	22	28.54	28.90	-17	5,859	-0.29%
2020/07/07	7.1	28.38	2	28.43	28.25	5.1	5,915	0.09%
2020/07/06	10.1	28.62	17	28.64	28.70	-6.9	5,917	-0.12%
2020/07/03	13.1	28.33	5	28.34	28.15	8.1	5,937	0.14%
2020/07/02	24	28.41	8	28.41	28.45	16	5,993	0.27%
2020/07/01	18	27.85	8	27.94	27.75	10	5,958	0.17%
2020/06/30	2	27.38	4	27.49	27.40	-2	5,927	-0.03%
2020/06/29	1	27.45	7	27.41	27.45	-6	5,949	-0.10%
2020/06/24	3	27.23	8	27.33	27.20	-5	5,964	-0.08%
2020/06/23	3	27.25	6	27.00	27.05	-3	6,093	-0.05%
2020/06/22	5	27.68	20	27.55	27.30	-15	6,213	-0.24%
2020/06/19	1	27.25	5	27.34	27.20	-4	6,304	-0.06%
2020/06/18	2	27.00	6	27.00	27.10	-4	6,318	-0.06%
2020/06/17	12	26.83	12	26.92	26.60	0	6,330	0.00%
2020/06/16	1	26.20	18	26.50	26.80	-17	6,410	-0.27%
2020/06/15	1	26.00	8	26.05	25.90	-7	6,540	-0.11%
2020/06/12	10	25.66	7	25.60	26.10	3	6,632	0.05%
2020/06/11	6	26.50	9	26.63	26.20	-3	6,691	-0.04%
2020/06/10	12	27.20	6	27.33	27.10	6	6,761	0.09%
2020/06/09	10	27.90	3	27.90	27.55	7	6,915	0.10%
2020/06/08	18	27.38	6	27.38	27.30	12	6,978	0.17%
2020/06/05	6	26.97	6	27.13	27.15	0	7,415	0.00%
2020/06/04	5	26.59	7	26.70	26.55	-2	7,695	-0.03%
2020/06/03	2	26.60	2	26.58	26.60	0	7,718	0.00%
2020/06/02	6	26.43	20	26.45	26.20	-14	7,718	-0.18%
2020/06/01	7	26.29	6	26.38	26.45	1	7,741	0.01%
2020/05/29	1	25.55	0	0.00	26.00	1	7,753	0.01%
2020/05/28	13	25.93	4	26.31	25.80	9	7,786	0.12%
2020/05/27	10	26.14	0	0.00	26.10	10	7,923	0.13%
2020/05/26	7	26.56	13	26.42	26.30	-6	7,954	-0.08%
2020/05/25	26	26.70	22	26.28	26.25	4	7,963	0.05%
2020/05/22	21	27.11	19	26.89	26.55	2	7,981	0.03%
2020/05/21	10	26.69	7	26.71	26.60	3	7,919	0.04%
2020/05/20	63	26.44	60	26.35	26.50	3	7,919	0.04%
2020/05/19	16	25.83	34	25.64	25.60	-18	7,963	-0.23%
2020/05/18	14	26.85	26	26.58	26.45	-12	7,852	-0.15%
2020/05/15	72.5	27.75	108	27.82	26.90	-35.5	7,829	-0.45%	大賣/
2020/05/14	144	29.05	49	29.06	28.95	95	7,662	1.24%	大買/
2020/05/13	17	31.99	20	32.04	32.15	-3	7,332	-0.04%
2020/05/12	16	31.55	16	31.67	31.60	0	7,281	0.00%
2020/05/11	51	32.04	28	32.07	31.80	23	7,263	0.32%
2020/05/08	52	32.55	27	32.79	32.60	25	7,171	0.35%
2020/05/07	44	32.20	20	32.37	32.40	24	7,064	0.34%
2020/05/06	23	31.79	16	31.87	31.50	7	6,920	0.10%
2020/05/05	37	31.68	29	31.81	31.25	8	6,857	0.12%
2020/05/04	50	30.41	41	30.78	31.70	9	6,763	0.13%
2020/04/30	61	29.87	43	30.03	29.80	18	6,618	0.27%
2020/04/29	20	29.41	16	29.50	29.50	4	6,643	0.06%
2020/04/28	3	28.67	21	28.91	29.00	-18	6,557	-0.27%
2020/04/27	19	28.71	10	28.82	28.70	9	6,572	0.14%
2020/04/24	5	27.94	13	28.49	28.70	-8	6,624	-0.12%
2020/04/23	1	28.25	2	27.98	27.90	-1	6,657	-0.02%
2020/04/22	3	27.13	11	27.63	27.95	-8	6,823	-0.12%
2020/04/21	15	27.88	8	27.58	27.40	7	6,809	0.10%
2020/04/20	11	28.22	4	28.46	28.50	7	6,789	0.10%
2020/04/17	30	28.75	50	28.79	27.90	-20	6,803	-0.29%
2020/04/16	5	27.39	6	27.31	27.50	-1	6,668	-0.01%
2020/04/15	13	27.36	2	27.10	27.05	11	6,660	0.17%
2020/04/14	9	26.95	11	26.85	26.95	-2	6,646	-0.03%
2020/04/13	1	26.65	5	26.50	26.40	-4	6,642	-0.06%
2020/04/10	11	26.89	21	26.85	26.75	-10	6,658	-0.15%
2020/04/09	8	26.36	6	26.35	26.55	2	6,644	0.03%
2020/04/08	4	26.45	7	26.35	26.50	-3	6,621	-0.05%
2020/04/07	20	26.04	5	26.10	25.95	15	6,563	0.23%
2020/04/06	0	0.00	3	25.13	25.20	-3	6,507	-0.05%
2020/04/01	0	0.00	2	24.85	25.00	-2	6,547	-0.03%
2020/03/31	7	25.06	5	24.90	24.80	2	6,578	0.03%
2020/03/30	7	24.32	12	24.36	24.70	-5	6,570	-0.08%
2020/03/27	19	24.98	6	24.83	24.20	13	6,604	0.20%
2020/03/26	65	24.12	61	23.80	24.70	4	6,562	0.06%
2020/03/25	19	23.74	9	23.78	24.10	10	6,490	0.15%
2020/03/24	1	21.60	4	21.85	22.00	-3	6,531	-0.05%
2020/03/23	4	20.53	0	0.00	20.50	4	7,082	0.06%
2020/03/20	2	22.00	4	22.16	22.05	-2	7,160	-0.03%
2020/03/19	21	20.89	35	20.74	20.45	-14	7,299	-0.19%
2020/03/18	22	23.60	7	24.01	22.70	15	7,771	0.19%
2020/03/17	4	24.13	7	23.83	23.60	-3	8,393	-0.04%
2020/03/16	17	24.89	12	25.39	24.15	5	8,662	0.06%
2020/03/13	7	24.43	18	24.41	25.00	-11	8,620	-0.13%
2020/03/12	27	27.34	44	27.39	26.90	-17	8,477	-0.20%
2020/03/11	213	30.01	172	29.95	28.85	41	8,351	0.49%	大買/大賣/
2020/03/10	31	29.76	48	29.73	30.35	-17	7,885	-0.22%
2020/03/09	13	27.92	2	27.80	27.60	11	7,583	0.15%
2020/03/06	14	29.15	3	28.95	28.95	11	7,574	0.15%
2020/03/05	17	29.57	0	0.00	29.55	17	7,673	0.22%
2020/03/04	1	28.60	14	29.12	29.05	-13	7,676	-0.17%
2020/03/03	8	28.95	6	29.13	28.75	2	7,675	0.03%
2020/03/02	10	27.38	6	27.48	27.70	4	7,659	0.05%
2020/02/27	10	29.37	7	28.92	28.80	3	7,517	0.04%
2020/02/26	4	29.99	3	30.07	29.95	1	7,476	0.01%
2020/02/25	9	30.27	8	30.07	30.50	1	7,444	0.01%
2020/02/24	9	30.57	3	30.50	30.60	6	7,402	0.08%
2020/02/21	5	31.45	2	31.40	31.25	3	7,391	0.04%
2020/02/20	13	31.88	7	31.94	31.70	6	7,391	0.08%
2020/02/19	1	31.10	1	31.30	31.10	0	7,340	0.00%
2020/02/18	9	30.89	17	31.14	30.90	-8	7,333	-0.11%
2020/02/17	9	31.49	11	31.65	31.30	-2	7,303	-0.03%
2020/02/14	7	31.04	14	31.13	31.20	-7	7,204	-0.10%
2020/02/13	10	30.87	4	30.64	30.70	6	7,170	0.08%
2020/02/12	16	31.20	24.3	31.27	31.25	-8.3	7,151	-0.12%
2020/02/11	18	30.31	19	30.64	30.55	-1	7,125	-0.01%
2020/02/10	13	29.98	6	29.41	29.85	7	7,162	0.10%
2020/02/07	42	30.32	26	30.54	30.10	16	7,179	0.22%
2020/02/06	18	30.52	16	30.60	31.05	2	7,142	0.03%
2020/02/05	18	29.93	9	29.79	29.55	9	7,079	0.13%
2020/02/04	33	29.41	37	29.68	29.95	-4	7,032	-0.06%
2020/02/03	20.3	28.27	12	28.10	28.20	8.3	7,013	0.12%
2020/01/31	25	31.16	1	31.30	30.90	24	6,876	0.35%
2020/01/30	39	31.54	10	31.73	31.50	29	6,837	0.42%
2020/01/20	60	34.89	26	35.06	35.00	34	6,771	0.50%
2020/01/17	6	34.20	13	34.37	34.45	-7	6,623	-0.11%
2020/01/16	18	34.08	27	34.19	34.05	-9	6,530	-0.14%
2020/01/15	2	33.00	0	0.00	32.80	2	6,565	0.03%
2020/01/14	10	33.28	9	33.13	33.40	1	6,605	0.02%
2020/01/13	4	32.65	34	33.11	33.05	-30	6,571	-0.46%
2020/01/10	19	31.70	5	32.05	32.00	14	6,531	0.21%
2020/01/09	20	31.75	6	32.08	32.25	14	6,546	0.21%
2020/01/08	8	31.19	4	31.20	31.00	4	6,539	0.06%
2020/01/07	6	31.96	3	32.40	31.75	3	6,547	0.05%
2020/01/06	9	32.83	12	32.86	32.90	-3	6,549	-0.05%
2020/01/03	19	33.87	9	33.51	33.50	10	6,552	0.15%
2020/01/02	0	0.00	32	34.87	34.90	-32	6,556	-0.49%
2019/12/31	7	34.40	5	34.47	34.45	2	6,782	0.03%
2019/12/30	36	34.68	4	34.60	34.70	32	7,264	0.44%
2019/12/27	5	35.02	3	35.03	34.90	2	7,435	0.03%
2019/12/26	7	34.51	3	34.35	34.35	4	7,412	0.05%
2019/12/25	2	34.55	1	34.50	34.65	1	7,431	0.01%
2019/12/24	2	35.13	12	35.08	34.60	-10	7,637	-0.13%
2019/12/23	18	34.96	31	34.55	34.60	-13	7,641	-0.17%
2019/12/20	9	35.44	11	35.62	35.40	-2	7,599	-0.03%
2019/12/19	31	35.69	32	35.76	35.85	-1	7,582	-0.01%
2019/12/18	129	37.31	132	37.23	36.50	-3	7,469	-0.04%	大買/大賣/
2019/12/17	45	36.10	18	36.10	36.55	27	6,928	0.39%
2019/12/16	47	35.81	32	36.17	36.55	15	6,979	0.21%
2019/12/13	95	36.43	72	35.61	35.45	23	6,843	0.34%
2019/12/12	80	35.28	106	35.70	36.55	-26	6,356	-0.41%	大賣/
2019/12/11	28	32.87	31	32.93	33.25	-3	5,865	-0.05%
2019/12/10	10	32.31	6	32.19	31.85	4	6,126	0.07%
2019/12/09	16	32.04	11	31.97	31.95	5	6,107	0.08%
2019/12/06	0	0.00	8	32.00	31.95	-8	6,140	-0.13%
2019/12/05	2	31.35	1	31.70	31.30	1	6,179	0.02%
2019/12/04	1	31.00	0	0.00	31.00	1	6,258	0.02%
2019/12/03	5	32.01	4	31.86	31.95	1	6,360	0.02%
2019/12/02	15	32.02	7	32.24	32.40	8	6,477	0.12%
2019/11/29	8	31.54	14	32.19	31.25	-6	6,492	-0.09%
2019/11/28	0	0.00	3	31.78	31.95	-3	6,707	-0.04%
2019/11/27	0	0.00	7	31.89	31.50	-7	6,959	-0.10%
2019/11/26	7	31.51	3	31.52	31.35	4	7,101	0.06%
2019/11/25	0	0.00	2	31.45	31.35	-2	7,490	-0.03%
2019/11/22	3	30.92	3	30.77	30.70	0	7,709	0.00%
2019/11/21	5	31.05	0	0.00	31.05	5	7,757	0.06%
2019/11/20	4	31.04	0	0.00	30.80	4	7,848	0.05%
2019/11/19	1	31.45	14	31.21	31.20	-13	7,877	-0.17%
2019/11/18	13	30.90	3	31.37	31.40	10	7,908	0.13%
2019/11/15	1	30.40	5	30.40	30.30	-4	7,937	-0.05%
2019/11/14	1	30.10	1	30.00	29.85	0	7,988	0.00%
2019/11/12	0	0.00	6	30.30	30.95	-6	8,056	-0.07%
2019/11/11	2	30.28	6	30.14	30.05	-4	8,124	-0.05%
2019/11/08	12	29.81	2	29.98	29.75	10	8,166	0.12%
2019/11/07	6	30.83	11	30.49	30.40	-5	8,300	-0.06%
2019/11/06	2	31.43	5	31.36	31.50	-3	8,210	-0.04%
2019/11/05	6	31.40	3	30.98	31.00	3	8,154	0.04%
2019/11/04	1	31.45	1	31.25	31.25	0	8,133	0.00%
2019/11/01	1	31.40	17	31.48	31.35	-16	8,112	-0.20%
2019/10/31	12	31.83	2	32.05	31.90	10	8,095	0.12%
2019/10/30	4	31.41	1	31.50	31.70	3	8,007	0.04%
2019/10/29	4	31.78	9	31.53	31.45	-5	8,093	-0.06%
2019/10/25	9	31.89	0	0.00	31.75	9	8,026	0.11%
2019/10/24	12	32.23	10	32.15	32.05	2	8,025	0.02%
2019/10/23	26	33.44	15	33.28	32.90	11	8,006	0.14%
2019/10/22	1	32.15	1	32.35	32.70	0	7,784	0.00%
2019/10/21	11	32.05	1	32.10	32.00	10	7,753	0.13%
2019/10/17	3	32.07	2	32.05	31.95	1	7,712	0.01%
2019/10/16	9	31.97	21	32.12	31.95	-12	7,634	-0.16%
2019/10/15	4	32.06	16	32.20	31.85	-12	7,579	-0.16%
2019/10/14	16	32.75	5	32.77	32.65	11	7,561	0.15%
2019/10/09	24	32.41	25	32.37	32.55	-1	7,503	-0.01%
2019/10/08	33	33.50	52	32.83	32.95	-19	7,442	-0.26%
2019/10/07	43	33.36	32	33.48	33.70	11	7,316	0.15%
2019/10/04	127	33.46	111	33.74	32.60	16	7,042	0.23%	大買/大賣/
2019/10/03	5	31.56	10	31.88	32.20	-5	6,547	-0.08%
2019/10/02	2	30.68	3	30.93	31.20	-1	6,358	-0.02%
2019/10/01	14	30.38	3	30.22	30.75	11	6,298	0.17%
2019/09/27	70	29.88	68	29.40	29.25	2	6,219	0.03%
2019/09/26	4	31.36	12	31.53	31.15	-8	5,974	-0.13%
2019/09/25	3	31.75	7	31.78	31.55	-4	5,874	-0.07%
2019/09/24	17	31.54	10	31.46	31.35	7	5,819	0.12%
2019/09/23	10	31.40	5	31.51	31.45	5	5,755	0.09%
2019/09/20	2	31.08	11	30.91	31.00	-9	5,699	-0.16%
2019/09/19	14	30.91	24	30.79	30.80	-10	5,637	-0.18%
2019/09/18	23	31.84	20	31.97	31.80	3	5,465	0.05%
2019/09/17	7	31.73	10	31.81	32.20	-3	5,354	-0.06%
2019/09/16	27	31.32	35	31.64	31.50	-8	5,215	-0.15%
2019/09/12	71	32.79	53	33.20	31.90	18	4,978	0.36%
2019/09/11	1	31.00	6.1	31.20	31.35	-5.1	4,353	-0.12%
2019/09/10	1	31.10	1	31.15	30.95	0	4,312	0.00%
2019/09/09	5	31.03	4	30.84	30.80	1	4,222	0.02%
2019/09/06	7	31.53	12	31.40	31.25	-5	4,134	-0.12%
2019/09/05	20	31.17	20	31.02	31.50	0	4,030	0.00%
2019/09/04	15	30.85	25	31.07	31.00	-10	3,879	-0.26%
2019/09/03	21.1	30.79	21	30.51	30.50	0.1	3,727	0.00%
2019/09/02	38	30.73	28	30.87	31.00	10	3,588	0.28%
2019/08/30	34	30.29	43	30.20	29.55	-9	3,321	-0.27%
2019/08/29	36	29.84	37	29.59	29.80	-1	3,012	-0.03%
2019/08/28	41	28.93	28	29.91	29.50	13	2,818	0.46%
2019/08/27	3	27.00	7	27.41	28.50	-4	2,398	-0.17%
2019/08/26	0	0.00	2	26.00	26.20	-2	2,153	-0.09%
2019/08/23	3	26.70	4	26.96	26.60	-1	2,095	-0.05%
2019/08/22	12	27.11	3	27.22	27.20	9	1,993	0.45%
2019/08/21	8	27.01	12	27.17	27.10	-4	1,934	-0.21%
2019/08/20	10	26.85	1	26.90	26.85	9	1,867	0.48%
2019/08/19	2	26.53	1	26.55	26.50	1	1,780	0.06%
2019/08/16	0	0.00	3	26.63	26.70	-3	1,715	-0.17%
2019/08/15	4	25.55	2	25.58	25.65	2	1,647	0.12%
2019/08/14	20	26.37	9	26.34	26.15	11	1,629	0.68%
2019/08/13	15	25.90	10	25.85	25.85	5	1,547	0.32%
2019/08/12	12	25.58	8	25.99	26.05	4	1,474	0.27%
2019/08/07	1	22.80	0	0.00	22.80	1	1,305	0.08%
2019/08/02	0	0.00	5	23.39	23.35	-5	1,388	-0.36%
2019/08/01	2	23.88	1	24.10	24.00	1	1,399	0.07%
2019/07/31	4	25.41	7	25.35	24.35	-3	1,382	-0.22%
2019/07/30	1	25.45	0	0.00	25.30	1	1,276	0.08%
2019/07/29	1	25.50	1	25.40	26.35	0	1,279	0.00%
2019/07/26	2	25.58	0	0.00	25.50	2	1,267	0.16%
2019/07/25	2	25.25	0	0.00	26.20	2	1,249	0.16%
2019/07/23	1	25.10	2	25.45	24.75	-1	1,321	-0.08%
2019/07/19	0	0.00	1	24.90	24.80	-1	1,737	-0.06%
2019/07/17	3	24.83	0	0.00	24.80	3	1,783	0.17%
2019/07/16	0	0.00	1	25.10	25.20	-1	1,853	-0.05%
2019/07/15	3	24.77	3	24.40	24.80	0	1,896	0.00%
2019/07/10	0	0.00	1	24.00	23.90	-1	2,110	-0.05%
2019/07/09	3	23.95	3	24.05	23.65	0	2,143	0.00%
2019/07/08	11	24.95	17	24.77	24.40	-6	2,152	-0.28%
2019/07/04	0	0.00	7	24.05	24.20	-7	2,200	-0.32%
2019/07/03	1	24.00	4	23.93	23.70	-3	2,280	-0.13%
2019/07/01	2	23.98	0	0.00	24.00	2	2,433	0.08%
2019/06/27	0	0.00	1	23.50	23.45	-1	2,608	-0.04%
2019/06/25	0	0.00	1	23.45	23.10	-1	3,239	-0.03%
2019/06/24	1	23.25	1	23.35	23.45	0	3,433	0.00%
2019/06/21	0	0.00	2	23.60	23.20	-2	3,481	-0.06%
2019/06/18	5	23.29	1	23.30	22.55	4	3,690	0.11%
2019/06/17	4	22.98	0	0.00	23.00	4	3,728	0.11%
2019/06/12	5	22.75	0	0.00	22.65	5	3,981	0.13%
2019/06/11	3	22.90	2	22.85	22.55	1	4,030	0.02%
2019/06/04	0	0.00	1	22.40	22.20	-1	4,715	-0.02%
2019/05/31	2	22.65	0	0.00	22.70	2	5,425	0.04%
2019/05/27	0	0.00	1	22.20	22.00	-1	5,804	-0.02%
2019/05/22	1	23.30	1	23.90	23.15	0	6,197	0.00%
2019/05/21	2	22.80	0	0.00	23.50	2	6,338	0.03%
2019/05/16	1	23.60	0	0.00	23.45	1	6,888	0.01%
2019/05/15	1	23.85	1	24.25	24.45	0	7,065	0.00%
2019/05/14	0	0.00	2	23.15	23.50	-2	7,342	-0.03%
2019/05/13	0	0.00	4	24.80	23.10	-4	7,348	-0.05%
2019/05/10	0	0.00	4	25.13	25.00	-4	7,305	-0.05%
2019/05/09	0	0.00	7	25.39	24.85	-7	7,338	-0.10%
2019/05/08	1	26.10	1	26.05	25.90	0	7,342	0.00%
2019/05/07	1	26.50	0	0.00	26.45	1	7,346	0.01%
2019/05/06	4	26.33	1	26.45	26.30	3	7,357	0.04%
2019/04/30	0	0.00	6	27.22	27.50	-6	7,447	-0.08%
2019/04/29	3	26.90	0	0.00	26.35	3	7,620	0.04%
2019/04/26	12	28.10	5	27.67	27.40	7	7,715	0.09%
2019/04/25	18	28.21	12	28.13	28.80	6	7,619	0.08%
2019/04/24	4	27.40	4	27.30	27.05	0	7,383	0.00%
2019/04/23	1	26.90	21	26.75	26.70	-20	7,329	-0.27%
2019/04/22	2	27.55	1	27.60	27.25	1	7,297	0.01%
2019/04/19	3	27.38	4	27.28	27.35	-1	7,218	-0.01%
2019/04/18	5	27.13	6.2	27.35	27.65	-1.2	7,135	-0.02%
2019/04/17	6	27.36	7	27.41	27.25	-1	7,069	-0.01%
2019/04/16	3	26.38	1	26.70	26.75	2	6,965	0.03%
2019/04/15	0.2	26.15	4	25.94	26.20	-3.8	6,944	-0.05%
2019/04/12	0	0.00	1	26.05	25.85	-1	6,953	-0.01%
2019/04/11	0	0.00	1	26.00	26.25	-1	6,939	-0.01%
2019/04/10	1	26.25	3	26.47	26.10	-2	6,910	-0.03%
2019/04/09	10	26.53	15	26.51	26.35	-5	6,855	-0.07%
2019/04/08	0	0.00	21	27.53	27.50	-21	6,773	-0.31%
2019/04/03	9	27.82	10	28.11	27.65	-1	6,746	-0.01%
2019/04/02	8	26.99	4	27.33	27.60	4	6,640	0.06%
2019/04/01	17	27.61	4	27.55	27.10	13	6,574	0.20%
2019/03/29	23	27.03	15	27.08	27.00	8	6,462	0.12%
2019/03/28	154.1	27.46	136	27.53	26.65	18.1	6,386	0.28%	大買/大賣/
2019/03/27	12	26.55	21	26.55	26.65	-9	5,921	-0.15%
2019/03/26	0	0.00	3	25.67	25.70	-3	5,734	-0.05%
2019/03/25	6	24.98	9	24.88	24.90	-3	5,699	-0.05%
2019/03/22	1	26.30	1	26.05	25.95	0	5,631	0.00%
2019/03/21	8	25.84	3	26.03	25.75	5	5,560	0.09%
2019/03/20	0.2	26.10	3	26.12	26.15	-2.8	5,503	-0.05%
2019/03/19	23	26.40	13	26.82	25.85	10	5,469	0.18%
2019/03/18	1	26.10	7	26.05	25.85	-6	5,318	-0.11%
2019/03/15	5.8	25.77	0	0.00	25.80	5.8	5,278	0.11%
2019/03/14	2	26.45	3	26.13	25.90	-1	5,241	-0.02%
2019/03/13	9	26.88	10	26.87	26.20	-1	5,226	-0.02%
2019/03/12	12	26.31	6	26.33	26.20	6	5,101	0.12%
2019/03/11	25	26.33	19	26.64	26.35	6	5,027	0.12%
2019/03/08	16	26.22	14	25.99	25.70	2	4,928	0.04%
2019/03/07	14	26.52	13	26.12	25.70	1	4,738	0.02%
2019/03/06	20	26.01	25	26.56	27.05	-5	4,473	-0.11%
2019/03/05	5	24.99	6	24.67	24.60	-1	4,115	-0.02%
2019/03/04	6	24.81	12	24.75	24.90	-6	4,070	-0.15%
2019/02/27	17	25.03	16	24.85	24.60	1	4,011	0.02%
2019/02/26	8	24.89	4	25.00	24.40	4	3,944	0.10%
2019/02/25	79	25.33	79	25.32	25.50	0	3,855	0.00%
2019/02/22	0	0.00	1	23.70	23.55	-1	3,551	-0.03%
2019/02/21	6	23.06	16	23.56	23.70	-10	3,537	-0.28%
2019/02/20	16	23.78	5	23.83	23.35	11	3,482	0.32%
2019/02/19	2	24.20	9	24.39	24.05	-7	3,396	-0.21%
2019/02/18	16	24.28	6	24.35	24.30	10	3,478	0.29%
2019/02/15	26	23.87	26	23.83	24.35	0	3,345	0.00%
2019/02/14	1	24.05	5	23.90	24.05	-4	3,011	-0.13%
2019/02/13	43	21.25	42	21.38	21.90	1	2,833	0.04%
2019/02/12	0	0.00	5	19.40	19.95	-5	2,549	-0.20%
2019/02/11	2	19.20	3	19.03	19.00	-1	2,530	-0.04%
2019/01/29	7	19.30	0	0.00	19.35	7	2,512	0.28%
2019/01/28	0	0.00	3	20.15	20.15	-3	2,483	-0.12%
2019/01/24	6	20.05	2	20.15	20.00	4	2,539	0.16%
2019/01/23	5	21.00	0	0.00	20.40	5	2,562	0.20%
2019/01/22	3	20.60	8	20.89	20.50	-5	2,535	-0.20%
2019/01/21	13	21.30	13	21.27	21.10	0	2,467	0.00%
2019/01/18	9	20.33	11	20.31	20.40	-2	2,274	-0.09%
2019/01/17	9	19.89	10	20.43	20.75	-1	2,154	-0.05%
2019/01/14	1	18.55	0	0.00	18.40	1	2,098	0.05%
2018/12/27	1	18.20	0	0.00	18.20	1	2,544	0.04%
2018/12/22	0	0.00	1	19.00	19.00	-1	2,704	-0.04%
2018/12/21	6	18.80	8	18.13	18.80	-2	2,721	-0.07%
2018/12/19	1	19.20	0	0.00	19.30	1	2,686	0.04%
2018/12/17	3	19.82	0	0.00	19.65	3	2,776	0.11%
2018/12/13	0	0.00	1	20.40	20.10	-1	2,918	-0.03%
2018/12/12	1	19.65	0	0.00	20.10	1	2,992	0.03%
2018/12/04	0	0.00	3	21.98	21.65	-3	3,257	-0.09%
2018/12/03	4	21.91	3	22.02	22.00	1	3,337	0.03%
2018/11/30	1	20.55	1	20.40	21.05	0	3,381	0.00%
2018/11/28	10	19.60	11	19.55	19.60	-1	3,345	-0.03%
2018/11/27	0	0.00	1	18.75	19.05	-1	3,358	-0.03%
2018/11/23	1	18.45	7	18.33	18.25	-6	3,402	-0.18%
2018/11/21	0	0.00	2	19.83	19.75	-2	3,432	-0.06%
2018/11/19	2	20.05	2	20.10	20.10	0	3,601	0.00%
2018/11/16	2	19.98	1	20.30	19.80	1	3,801	0.03%
2018/11/15	6	19.78	0	0.00	19.75	6	3,829	0.16%
2018/11/13	1	21.05	1	21.05	21.25	0	3,893	0.00%
2018/11/12	0	0.00	2	21.70	21.65	-2	4,022	-0.05%
2018/11/07	0	0.00	1	22.15	22.15	-1	4,243	-0.02%
2018/11/05	1	21.90	1	21.80	21.80	0	4,528	0.00%
2018/11/02	6	22.06	0	0.00	22.00	6	4,796	0.13%
2018/11/01	5	21.38	0	0.00	21.40	5	4,838	0.10%
2018/10/30	0	0.00	0.2	19.95	20.00	-0.2	5,209	0.00%
2018/10/26	0	0.00	7	19.71	19.70	-7	5,518	-0.13%
2018/10/25	1	19.75	0	0.00	19.45	1	5,851	0.02%
2018/10/24	4	21.55	4	21.40	21.40	0	6,087	0.00%
2018/10/23	1	21.00	0	0.00	21.00	1	6,388	0.02%
2018/10/22	1	22.00	0	0.00	22.30	1	6,781	0.01%
2018/10/19	2	21.70	2	22.15	22.10	0	6,846	0.00%
2018/10/15	4	22.20	5	22.49	22.45	-1	7,126	-0.01%
2018/10/12	11	20.71	20	21.05	21.15	-9	7,200	-0.12%
2018/10/11	1	21.00	0	0.00	20.90	1	7,296	0.01%
2018/10/09	1	24.45	1	23.80	23.20	0	7,332	0.00%
2018/10/08	8	24.26	8	24.70	24.35	0	7,428	0.00%
2018/10/04	3	25.18	2	24.90	25.10	1	7,493	0.01%
2018/10/03	2	26.65	2	26.05	26.05	0	7,640	0.00%
2018/10/02	9	27.05	4	26.90	26.85	5	8,058	0.06%
2018/10/01	0	0.00	1	27.00	27.55	-1	8,364	-0.01%
2018/09/28	2	26.55	2	26.55	26.25	0	8,876	0.00%
2018/09/27	3	27.23	1	26.70	26.55	2	9,366	0.02%
2018/09/26	1	27.25	3	27.48	27.25	-2	9,472	-0.02%
2018/09/25	4	27.25	13	27.31	27.05	-9	9,574	-0.09%
2018/09/21	18	27.11	13	26.60	27.40	5	9,650	0.05%
2018/09/20	4	26.21	5	26.28	25.85	-1	9,843	-0.01%
2018/09/19	11	27.18	1	27.55	26.10	10	9,896	0.10%
2018/09/18	2	27.75	3	27.30	27.05	-1	10,056	-0.01%
2018/09/17	4	28.28	0	0.00	28.30	4	10,357	0.04%
2018/09/14	3	28.30	2	28.58	29.15	1	10,728	0.01%
2018/09/13	2	28.20	1	28.10	28.05	1	11,463	0.01%
2018/09/12	11	27.98	15	28.11	28.00	-4	12,389	-0.03%
2018/09/11	19	28.30	17	28.51	28.30	2	12,675	0.02%
2018/09/10	0	0.00	8	28.21	27.60	-8	13,046	-0.06%
2018/09/06	7	30.23	6	29.62	30.75	1	13,752	0.01%
2018/09/05	0	0.00	1	30.10	30.10	-1	13,973	-0.01%
2018/09/04	1	30.80	3	30.65	30.70	-2	14,600	-0.01%
2018/09/03	3	31.40	1	31.10	30.65	2	15,273	0.01%
2018/08/31	2	31.75	1	31.75	31.95	1	16,229	0.01%
2018/08/30	7	31.74	1	31.75	31.60	6	16,714	0.04%
2018/08/29	1	31.60	1	31.70	32.00	0	16,823	0.00%
2018/08/28	4	31.69	3	31.40	31.50	1	17,053	0.01%
2018/08/27	5	31.25	9	30.52	31.75	-4	17,207	-0.02%
2018/08/24	1	30.25	1	30.45	30.25	0	17,313	0.00%
2018/08/23	2	29.98	0	0.00	30.10	2	17,569	0.01%
2018/08/22	7	31.01	5	31.02	31.00	2	17,961	0.01%
2018/08/21	3	31.23	3	31.42	31.80	0	18,308	0.00%
2018/08/20	4	31.29	4	31.18	30.65	0	18,516	0.00%
2018/08/17	10	33.03	6	32.64	32.00	4	18,555	0.02%
2018/08/16	1	32.50	3	32.87	33.85	-2	18,607	-0.01%
2018/08/15	5	33.72	7	33.17	33.00	-2	18,929	-0.01%
2018/08/14	1	33.40	1	33.15	33.45	0	19,038	0.00%
2018/08/13	8	32.06	5	32.96	32.75	3	19,633	0.02%
2018/08/10	11	34.94	14	35.44	34.20	-3	19,823	-0.02%
2018/08/09	51	35.18	53	35.46	34.75	-2	19,800	-0.01%
2018/08/08	3	34.95	4	34.90	34.65	-1	19,775	-0.01%
2018/08/07	1	34.80	1.2	35.05	34.60	-0.2	19,894	0.00%
2018/08/06	16	34.81	13	34.89	35.80	3	20,165	0.01%
2018/08/03	6	34.36	5	34.84	33.90	1	20,322	0.00%
2018/08/02	3	33.75	11	33.73	33.85	-8	20,373	-0.04%
2018/08/01	17	34.99	15	35.33	33.80	2	20,219	0.01%
2018/07/31	6	33.45	21	33.64	34.40	-15	19,846	-0.08%
2018/07/30	25	32.94	30	33.17	33.40	-5	19,562	-0.03%
2018/07/27	8	32.61	13	31.73	32.65	-5	19,234	-0.03%
2018/07/26	1	30.25	2	30.40	30.30	-1	18,826	-0.01%
2018/07/25	3	30.50	3	30.48	29.80	0	18,738	0.00%
2018/07/24	0.2	29.85	4	29.29	30.00	-3.8	18,598	-0.02%
2018/07/23	2	28.15	3	28.70	28.80	-1	18,515	-0.01%
2018/07/20	16	28.76	7	28.81	28.35	9	18,440	0.05%
2018/07/19	2	29.40	5	28.89	29.50	-3	18,334	-0.02%
2018/07/18	7	29.53	2	29.33	28.90	5	18,219	0.03%
2018/07/17	5	30.80	0	0.00	30.45	5	18,065	0.03%
2018/07/16	5	31.29	2	31.40	31.45	3	17,978	0.02%
2018/07/13	5	30.57	10	30.66	30.40	-5	17,879	-0.03%
2018/07/12	5	30.03	2	30.30	30.10	3	17,783	0.02%
2018/07/11	31	30.63	26	30.56	30.00	5	17,682	0.03%
2018/07/10	36	30.09	32	30.02	30.25	4	17,478	0.02%
2018/07/09	18	32.40	12	32.27	31.40	6	17,027	0.04%
2018/07/06	30	34.24	29	34.01	33.60	1	16,681	0.01%
2018/07/05	26	33.93	29	34.11	33.40	-3	16,143	-0.02%
2018/07/04	1	32.60	2	32.70	33.10	-1	15,637	-0.01%
2018/07/03	4	32.65	4	32.14	32.00	0	15,509	0.00%
2018/07/02	5	32.80	1	32.60	32.50	4	15,395	0.03%
2018/06/29	15	33.43	14	33.63	33.05	1	15,283	0.01%
2018/06/28	3	32.28	1	33.00	32.60	2	15,037	0.01%
2018/06/27	11	33.34	6	33.23	32.60	5	14,940	0.03%
2018/06/26	19	32.21	20	31.60	32.65	-1	14,724	-0.01%
2018/06/25	10	33.62	18	33.36	31.80	-8	14,349	-0.06%
2018/06/22	63.2	36.66	48	36.60	35.10	15.2	13,970	0.11%
2018/06/21	24	35.93	33	35.49	36.65	-9	13,198	-0.07%
2018/06/20	11	33.37	7	33.11	33.35	4	12,257	0.03%
2018/06/19	33	33.84	51	33.68	34.45	-18	11,924	-0.15%
2018/06/15	34	33.92	25	34.16	33.80	9	11,479	0.08%
2018/06/14	0	0.00	2	31.95	31.95	-2	10,659	-0.02%
2018/06/13	17	29.80	18	30.23	29.05	-1	10,553	-0.01%
2018/06/12	107	31.38	70	30.19	29.80	37	10,228	0.36%	大買/
2018/06/11	29	29.66	33	30.18	31.35	-4	9,569	-0.04%
2018/06/08	65	29.12	50	29.00	28.50	15	8,927	0.17%
2018/06/07	8	25.95	39	26.66	28.05	-31	7,940	-0.39%
2018/06/06	4	25.50	3	25.60	25.50	1	7,438	0.01%
2018/06/05	36	26.13	8	25.86	25.55	28	7,312	0.38%
2018/06/04	2	25.50	5	25.44	25.20	-3	7,085	-0.04%
2018/06/01	17	25.68	12	26.00	25.75	5	6,899	0.07%
2018/05/31	34	27.90	16	27.07	26.60	18	6,816	0.26%
2018/05/30	43	28.26	32	28.63	28.00	11	6,585	0.17%
2018/05/29	29	27.43	35	26.99	28.25	-6	5,976	-0.10%
2018/05/28	23	25.67	18	26.17	25.70	5	5,541	0.09%
2018/05/25	9	25.82	3	26.10	25.25	6	5,260	0.11%
2018/05/24	4	25.24	3	25.40	25.35	1	5,062	0.02%
2018/05/23	10	25.70	20	26.05	25.15	-10	4,873	-0.21%
2018/05/22	3	24.93	11	24.61	24.50	-8	4,464	-0.18%
2018/05/21	73	25.29	35	25.04	25.30	38	4,290	0.89%
2018/05/18	12	23.28	43	23.23	24.05	-31	3,638	-0.85%
2018/05/17	4	22.01	4	21.91	21.90	0	3,352	0.00%
2018/05/16	13	23.18	13	23.63	23.10	0	3,219	0.00%
2018/05/15	4	23.26	13	22.93	22.80	-9	2,984	-0.30%
2018/05/14	86	22.63	74	22.93	23.50	12	2,850	0.42%
2018/05/11	3	21.12	2	21.75	21.75	1	2,402	0.04%
2018/05/10	4	19.63	2	19.80	19.80	2	1,999	0.10%
2018/04/24	0	0.00	4	17.00	17.00	-4	2,238	-0.18%
2018/04/20	0	0.00	6	17.69	17.70	-6	2,530	-0.24%
2018/04/19	6	17.45	0	0.00	17.90	6	2,824	0.21%
2018/04/18	0	0.00	1	16.95	16.95	-1	2,812	-0.04%
2018/04/16	0	0.00	25	17.70	17.50	-25	3,063	-0.82%
2018/04/11	1	17.90	0	0.00	17.80	1	3,481	0.03%
2018/03/31	1	17.55	0	0.00	17.60	1	3,472	0.03%
2018/03/29	2	18.00	1	18.05	18.10	1	3,540	0.03%
2018/03/27	2	19.20	2	19.05	18.95	0	3,559	0.00%
2018/03/26	0	0.00	2	17.95	18.15	-2	3,557	-0.06%
2018/03/22	0	0.00	2	18.85	18.80	-2	3,581	-0.06%
2018/03/21	0	0.00	1	19.10	18.95	-1	3,629	-0.03%
2018/03/20	2	19.00	1	19.10	18.95	1	3,624	0.03%
2018/03/16	0	0.00	1	19.25	19.20	-1	3,599	-0.03%
2018/03/14	18	19.88	3	19.83	19.60	15	3,582	0.42%
2018/03/13	0	0.00	20	19.20	19.30	-20	3,572	-0.56%
2018/03/12	1	19.00	1	19.10	19.00	0	3,549	0.00%
2018/03/09	1	19.00	0	0.00	18.95	1	3,546	0.03%
2018/03/08	4	19.49	6	19.38	19.30	-2	3,549	-0.06%
2018/03/07	1	18.65	4	19.40	18.65	-3	3,520	-0.09%
2018/03/06	7	19.94	0	0.00	19.60	7	3,511	0.20%
2018/03/05	1	19.10	1	19.15	19.60	0	3,454	0.00%
2018/02/09	0	0.00	3	16.30	17.20	-3	3,323	-0.09%
2018/02/07	3	17.35	0	0.00	16.90	3	3,256	0.09%
2018/02/06	0	0.00	3	16.60	16.80	-3	3,261	-0.09%
2018/02/05	1	18.10	0	0.00	18.35	1	3,204	0.03%
2018/01/30	1	19.20	0	0.00	19.30	1	3,279	0.03%
2018/01/29	1	19.45	0	0.00	19.50	1	3,281	0.03%
2018/01/25	2	20.90	0	0.00	19.65	2	3,269	0.06%
2018/01/22	5	21.10	1	21.30	21.10	4	3,165	0.13%
2018/01/19	1	21.05	0	0.00	20.85	1	3,165	0.03%
2018/01/18	1	22.40	1	22.40	21.30	0	3,074	0.00%
2018/01/17	1	21.85	5	21.96	22.20	-4	2,943	-0.14%
2018/01/16	36	22.29	0	0.00	22.10	36	2,876	1.25%
2018/01/15	1	20.50	7	21.56	22.20	-6	2,692	-0.22%
2018/01/11	1	20.20	0	0.00	19.95	1	2,452	0.04%
2018/01/10	5	21.05	5	20.00	19.90	0	2,405	0.00%
2018/01/09	2	19.85	0	0.00	20.85	2	2,221	0.09%
2018/01/05	0	0.00	4	18.70	18.95	-4	1,943	-0.21%
2018/01/02	1	18.10	0	0.00	17.90	1	1,954	0.05%