光罩 (2338)-中國信託-文心券商分點個股進出

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
64.6
漲跌
▲1.0
漲幅
+1.57%
成交量
586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－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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
2024/04/23	0	0.00	1	64.30	64.60	-1	1,248	-0.08%
2024/04/22	4	64.38	1	65.50	63.60	3	1,252	0.24%
2024/04/19	5	65.70	0	0.00	65.50	5	1,231	0.41%
2024/04/18	1	68.20	2	68.30	68.10	-1	1,192	-0.08%
2024/04/17	3	68.60	0	0.00	68.40	3	1,193	0.25%
2024/04/16	1	67.60	0	0.00	67.60	1	1,195	0.08%
2024/04/15	1	69.60	0	0.00	69.30	1	1,193	0.08%
2024/04/12	1	71.50	3	71.00	70.80	-2	1,211	-0.17%
2024/04/11	3	71.20	1	70.90	71.50	2	1,194	0.17%
2024/04/10	2	72.00	2	71.65	71.60	0	1,184	0.00%
2024/04/09	8	71.15	0	0.00	71.20	8	1,144	0.70%
2024/04/08	1	68.30	0	0.00	68.40	1	1,075	0.09%
2024/04/02	3	68.83	3	68.67	69.00	0	1,080	0.00%
2024/03/27	0	0.00	1	67.30	67.20	-1	1,101	-0.09%
2024/03/26	1.5	67.37	0	0.00	67.00	1.5	1,105	0.14%
2024/03/21	0	0.00	1	68.00	68.30	-1	1,128	-0.09%
2024/03/15	1	67.60	0	0.00	67.40	1	1,167	0.09%
2024/03/14	1	68.50	0	0.00	67.90	1	1,161	0.09%
2024/03/13	0	0.00	1	68.60	68.50	-1	1,158	-0.09%
2024/03/12	1	70.00	0	0.00	70.00	1	1,165	0.09%
2024/03/08	1	68.00	0	0.00	67.70	1	1,171	0.09%
2024/03/07	4	69.58	0	0.00	68.80	4	1,235	0.32%
2024/03/06	1	68.90	0	0.00	70.30	1	1,337	0.07%
2024/03/05	2	69.15	0	0.00	69.10	2	1,615	0.12%
2024/03/04	3	69.67	0	0.00	69.90	3	1,656	0.18%
2024/02/27	2	70.25	0	0.00	69.80	2	1,652	0.12%
2024/02/26	3	72.70	3	72.37	72.10	0	1,654	0.00%
2024/02/23	0.5	72.00	0	0.00	70.90	0.5	1,598	0.03%
2024/02/19	0	0.00	1	70.90	70.90	-1	1,585	-0.06%
2024/02/16	1	70.30	2	70.15	70.70	-1	1,584	-0.06%
2024/02/15	0	0.00	3	68.47	69.70	-3	1,579	-0.19%
2024/02/01	3	67.30	0	0.00	67.20	3	1,689	0.18%
2024/01/31	1	67.60	1	67.60	67.60	0	1,696	0.00%
2024/01/29	0	0.00	1	68.00	68.20	-1	1,742	-0.06%
2024/01/25	0	0.00	1	68.50	68.40	-1	1,779	-0.06%
2024/01/22	2	68.30	1	68.20	68.90	1	1,801	0.06%
2024/01/19	0	0.00	5	67.72	67.70	-5	1,804	-0.28%
2024/01/18	1	67.40	0	0.00	67.20	1	1,809	0.06%
2024/01/17	4	68.25	0	0.00	67.90	4	1,825	0.22%
2024/01/12	2	69.65	2	69.40	69.50	0	1,892	0.00%
2024/01/10	0	0.00	0.2	69.50	69.30	-0.2	1,927	-0.01%
2024/01/09	3	70.77	1	70.60	70.10	2	1,945	0.10%
2024/01/08	2	71.45	3	71.23	71.60	-1	2,002	-0.05%
2024/01/02	1	70.20	0	0.00	70.20	1	2,161	0.05%
2023/12/28	0	0.00	0.4	71.40	71.30	-0.4	2,159	-0.02%
2023/12/27	0	0.00	1	71.70	71.20	-1	2,150	-0.05%
2023/12/26	0	0.00	3	70.50	70.50	-3	2,140	-0.14%
2023/12/25	0	0.00	2	69.15	68.80	-2	2,144	-0.09%
2023/12/22	4	69.48	0	0.00	69.30	4	2,152	0.19%
2023/12/21	1	70.10	0	0.00	70.30	1	2,142	0.05%
2023/12/20	1	71.20	0.1	71.50	70.40	0.9	2,140	0.04%
2023/12/19	1	70.40	1	70.10	70.70	0	2,135	0.00%
2023/12/18	1	70.80	2	71.05	71.40	-1	2,124	-0.05%
2023/12/14	1	71.50	0	0.00	72.00	1	2,121	0.05%
2023/12/13	0	0.00	0	70.80	70.50	0	2,104	0.00%
2023/12/12	0	0.00	0.5	71.40	70.60	-0.5	2,112	-0.02%
2023/12/11	0	0.00	1	70.90	70.90	-1	2,107	-0.05%
2023/12/08	2	70.65	0	0.00	70.50	2	2,103	0.10%
2023/12/07	5	71.02	0.4	70.80	70.50	4.6	2,093	0.22%
2023/12/05	1	71.90	18	71.66	72.80	-17	2,067	-0.82%
2023/12/04	4.2	74.49	4.1	74.04	73.20	0.1	2,031	0.00%
2023/12/01	4	76.30	9	76.67	76.20	-5	1,958	-0.26%
2023/11/30	15.2	76.32	12	76.49	76.90	3.2	1,833	0.17%
2023/11/29	4.2	71.12	8	70.19	71.00	-3.8	1,548	-0.25%
2023/11/28	2	68.00	0	0.00	68.50	2	1,505	0.13%
2023/11/27	4	68.00	0	0.00	67.80	4	1,508	0.27%
2023/11/24	4	68.88	9	68.74	68.80	-5	1,515	-0.33%
2023/11/21	5	68.46	14	68.19	68.60	-9	1,496	-0.60%
2023/11/20	5	67.76	6	67.47	67.80	-1	1,523	-0.07%
2023/11/17	1	66.80	0	0.00	67.00	1	1,558	0.06%
2023/11/14	0.3	66.90	0	0.00	67.10	0.3	1,653	0.02%
2023/11/13	1	67.10	0	0.00	66.70	1	1,691	0.06%
2023/11/10	8.3	66.00	0	0.00	66.20	8.3	1,718	0.48%
2023/11/09	9	67.00	1	66.30	67.00	8	1,703	0.47%
2023/11/08	2	71.65	0	0.00	71.50	2	1,636	0.12%
2023/11/07	8	72.28	6	71.80	71.90	2	1,640	0.12%
2023/11/06	1	72.20	12	72.20	72.40	-11	1,649	-0.67%
2023/11/03	1	71.00	7	70.54	71.20	-6	1,626	-0.37%
2023/11/02	0	0.00	1	69.60	69.80	-1	1,635	-0.06%
2023/11/01	1	68.00	0	0.00	68.00	1	1,638	0.06%
2023/10/31	5	69.32	0	0.00	68.00	5	1,648	0.30%
2023/10/30	6	69.40	0	0.00	69.50	6	1,703	0.35%
2023/10/27	5	68.58	0	0.00	68.50	5	1,733	0.29%
2023/10/25	3	70.93	0	0.00	71.10	3	1,822	0.16%
2023/10/24	7	69.36	4	69.78	69.30	3	1,845	0.16%
2023/10/23	7	70.59	5	72.08	69.20	2	1,903	0.11%
2023/10/20	9	68.48	9	70.43	70.60	0	1,894	0.00%
2023/10/19	11	70.15	5	70.16	70.20	6	1,884	0.32%
2023/10/18	1	69.50	1	69.94	69.60	0	1,884	0.00%
2023/10/17	5	71.18	0	0.00	70.80	5	1,884	0.27%
2023/10/16	6	72.18	6	73.20	71.70	0	1,883	0.00%
2023/10/13	2	72.20	2	72.50	72.50	0	1,843	0.00%
2023/10/12	11	72.15	10	72.50	72.40	1	1,870	0.05%
2023/10/11	5	71.90	9	71.79	71.80	-4	1,896	-0.21%
2023/10/06	1	68.20	0	0.00	68.50	1	1,835	0.05%
2023/10/05	0	0.00	1	68.90	68.60	-1	1,847	-0.05%
2023/10/03	1	68.00	1	69.10	68.00	0	1,875	0.00%
2023/10/02	1.1	68.66	2	68.65	68.70	-0.9	1,925	-0.05%
2023/09/28	3	67.40	2	67.35	67.40	1	1,947	0.05%
2023/09/27	1	65.30	0	0.00	65.60	1	2,007	0.05%
2023/09/26	1	66.50	0	0.00	66.40	1	2,037	0.05%
2023/09/22	1	66.50	0	0.00	67.20	1	2,231	0.04%
2023/09/21	1	67.20	1	67.10	67.60	0	2,252	0.00%
2023/09/20	1	67.50	0	0.00	67.40	1	2,257	0.04%
2023/09/18	1	69.80	0	0.00	69.70	1	2,272	0.04%
2023/09/13	0.1	68.20	5	68.08	67.80	-4.9	2,279	-0.21%
2023/09/12	0	0.00	1	67.70	67.90	-1	2,299	-0.04%
2023/09/11	2	67.35	0	0.00	67.00	2	2,312	0.09%
2023/09/08	2.1	69.11	1	68.50	68.70	1.1	2,320	0.05%
2023/09/07	1	69.80	0	0.00	69.80	1	2,354	0.04%
2023/09/05	0	0.00	2	71.20	71.30	-2	2,475	-0.08%
2023/09/01	0	0.00	0.5	70.60	70.20	-0.5	2,599	-0.02%
2023/08/31	1	70.40	0	0.00	69.90	1	2,608	0.04%
2023/08/30	0	0.00	1	70.00	70.30	-1	2,623	-0.04%
2023/08/29	4	67.45	4	68.65	68.80	0	2,646	0.00%
2023/08/28	1	69.60	0	0.00	68.50	1	2,659	0.04%
2023/08/24	4	70.75	3	70.60	69.80	1	2,678	0.04%
2023/08/23	2	68.75	6	69.28	69.80	-4	2,656	-0.15%
2023/08/22	4	67.08	6	67.47	66.80	-2	2,645	-0.08%
2023/08/21	7	67.46	1	67.70	67.50	6	2,645	0.23%
2023/08/18	3	69.00	1	69.70	68.10	2	2,616	0.08%
2023/08/17	2	67.05	2	69.00	69.30	0	2,630	0.00%
2023/08/16	2	66.70	0	0.00	67.80	2	2,602	0.08%
2023/08/15	0	0.00	2	69.00	68.80	-2	2,610	-0.08%
2023/08/14	4	67.50	3	68.10	67.50	1	2,622	0.04%
2023/08/10	4.2	70.17	4	69.98	69.90	0.2	2,644	0.01%
2023/08/08	0.2	71.70	0	0.00	71.40	0.2	2,704	0.01%
2023/08/04	1	71.90	0	0.00	72.50	1	2,707	0.04%
2023/08/02	9.3	72.57	2	71.80	71.80	7.3	2,700	0.27%
2023/08/01	10	74.81	0	0.00	74.60	10	2,646	0.38%
2023/07/31	2	77.00	1	76.80	75.90	1	2,629	0.04%
2023/07/28	2.3	77.79	8	76.20	77.80	-5.8	2,611	-0.22%
2023/07/27	6	74.08	0	0.00	74.00	6	2,575	0.23%
2023/07/26	14	73.99	3	73.10	73.00	11	2,553	0.43%
2023/07/25	6	76.12	0	0.00	75.80	6	2,507	0.24%
2023/07/24	1.2	76.95	0	0.00	76.40	1.2	2,490	0.05%
2023/07/21	1	77.70	2	77.70	77.70	-1	2,501	-0.04%
2023/07/20	4	78.15	3	78.90	78.50	1	2,573	0.04%
2023/07/19	4.2	80.08	0	0.00	79.30	4.2	2,573	0.16%
2023/07/18	8	80.13	1	81.50	79.90	7	2,619	0.27%
2023/07/17	0	0.00	6	82.23	81.40	-6	2,644	-0.23%
2023/07/14	6	81.35	7	82.43	80.60	-1	2,667	-0.04%
2023/07/13	1	81.10	7	81.83	81.70	-6	2,679	-0.22%
2023/07/12	1	79.90	0	0.00	79.70	1	2,674	0.04%
2023/07/11	0	0.00	1	79.80	80.30	-1	2,688	-0.04%
2023/07/10	4	79.00	3	79.40	78.80	1	2,777	0.04%
2023/07/07	14	79.16	16	79.14	79.40	-2	2,792	-0.07%
2023/07/06	1	82.20	3	81.97	81.40	-2	2,779	-0.07%
2023/07/05	9	83.82	6	84.03	82.70	3	2,773	0.11%
2023/07/04	1	83.50	5	83.44	83.60	-4	2,746	-0.15%
2023/07/03	19	83.14	11	83.13	83.00	8	2,782	0.29%
2023/06/30	4	83.38	21	83.18	83.10	-17	2,755	-0.62%
2023/06/29	1	80.40	2	79.20	80.50	-1	2,662	-0.04%
2023/06/28	1	78.00	0	0.00	77.70	1	2,685	0.04%
2023/06/27	8	78.18	0	0.00	77.70	8	2,761	0.29%
2023/06/26	2	79.20	0	0.00	79.00	2	2,786	0.07%
2023/06/21	3	79.93	0	0.00	80.00	3	2,870	0.10%
2023/06/20	3	80.33	0	0.00	80.20	3	2,945	0.10%
2023/06/19	2	80.70	6	81.47	81.40	-4	3,043	-0.13%
2023/06/16	1	81.30	1	81.00	81.00	0	3,201	0.00%
2023/06/15	7	81.76	9	81.98	81.80	-2	3,482	-0.06%
2023/06/14	5	81.80	2	82.90	81.70	3	3,665	0.08%
2023/06/13	5	82.42	6	82.92	82.60	-1	3,785	-0.03%
2023/06/12	3	81.54	0	0.00	81.10	3	3,787	0.08%
2023/06/09	13	83.02	6	82.40	82.90	7	3,772	0.19%
2023/06/08	15	80.81	3	81.27	79.90	12	3,723	0.32%
2023/06/07	1	81.10	1	81.40	81.40	0	3,640	0.00%
2023/06/06	2	80.50	5	81.16	81.10	-3	3,665	-0.08%
2023/06/05	6	81.37	4	81.10	80.80	2	3,718	0.05%
2023/06/02	1	80.30	0	0.00	80.30	1	3,775	0.03%
2023/06/01	3	80.10	0	0.00	80.00	3	3,824	0.08%
2023/05/30	2	80.55	0	0.00	80.80	2	3,814	0.05%
2023/05/29	2	82.05	10	81.94	81.80	-8	3,822	-0.21%
2023/05/26	11	81.87	1	81.80	80.50	10	3,819	0.26%
2023/05/25	4	81.28	2	81.70	81.60	2	3,812	0.05%
2023/05/24	4	81.23	0	0.00	80.90	4	3,881	0.10%
2023/05/23	2	81.35	2	80.45	81.60	0	3,882	0.00%
2023/05/19	0	80.30	0	0.00	79.70	0	3,857	0.00%
2023/05/15	0	0.00	2	75.80	75.70	-2	3,910	-0.05%
2023/05/09	0	0.00	2	79.90	79.20	-2	4,261	-0.05%
2023/05/08	1	80.60	0	0.00	79.80	1	4,284	0.02%
2023/05/05	3	80.57	2	80.65	80.60	1	4,316	0.02%
2023/05/04	1	78.60	0	0.00	79.50	1	4,469	0.02%
2023/05/03	4	79.83	0	0.00	79.70	4	4,532	0.09%
2023/05/02	3	80.00	2	81.50	81.80	1	4,582	0.02%
2023/04/28	1	80.60	3	80.10	80.00	-2	4,687	-0.04%
2023/04/27	2	80.20	1	79.00	79.50	1	4,742	0.02%
2023/04/26	2	78.65	2	77.20	79.40	0	4,999	0.00%
2023/04/25	10	78.56	5	79.00	78.40	5	5,247	0.10%
2023/04/24	1	81.70	0	0.00	82.50	1	5,299	0.02%
2023/04/21	11	82.77	4	82.00	82.30	7	5,591	0.13%
2023/04/20	1	84.70	9	83.97	83.70	-8	5,675	-0.14%
2023/04/19	12	83.94	4	83.60	83.60	8	5,876	0.14%
2023/04/18	3	85.13	0	0.00	85.20	3	5,991	0.05%
2023/04/17	3	87.67	7	87.57	87.40	-4	6,045	-0.07%
2023/04/14	4	88.13	1	88.90	88.20	3	6,108	0.05%
2023/04/13	5	89.60	1	89.20	88.20	4	6,186	0.06%
2023/04/12	2	92.15	5	92.32	92.10	-3	6,168	-0.05%
2023/04/11	0	0.00	1	93.80	93.50	-1	6,215	-0.02%
2023/04/10	3	92.33	0	0.00	92.20	3	6,325	0.05%
2023/04/07	1	92.90	9	93.73	93.10	-8	6,410	-0.12%
2023/04/06	9	94.04	9	93.73	92.90	0	6,415	0.00%
2023/03/31	4	91.75	4	92.55	92.50	0	6,384	0.00%
2023/03/30	6	92.03	0	0.00	91.50	6	6,389	0.09%
2023/03/29	10	92.67	7.1	94.20	91.60	2.9	6,450	0.05%
2023/03/28	9	93.12	5	94.00	93.50	4	6,521	0.06%
2023/03/27	0	0.00	1.1	96.54	95.90	-1.1	6,501	-0.02%
2023/03/24	3.1	96.62	7	97.83	96.00	-3.9	6,511	-0.06%
2023/03/23	3	96.57	1.5	96.87	96.60	1.5	6,468	0.02%
2023/03/22	0	0.00	5.3	97.12	96.90	-5.3	6,488	-0.08%
2023/03/21	9	96.08	2	96.35	95.40	7	6,506	0.11%
2023/03/20	13	93.79	20	94.05	94.60	-7	6,455	-0.11%
2023/03/17	6	88.33	4.2	88.72	88.80	1.9	6,394	0.03%
2023/03/16	8	86.14	16	86.06	86.10	-8	6,350	-0.13%
2023/03/15	0	0.00	3	84.33	84.40	-3	6,433	-0.05%
2023/03/14	1	82.70	4	82.45	82.10	-3	6,608	-0.05%
2023/03/13	4	82.45	0	0.00	83.10	4	6,751	0.06%
2023/03/10	3	84.50	6	84.42	84.20	-3	6,986	-0.04%
2023/03/09	3	87.27	16	86.36	86.00	-13	7,407	-0.18%
2023/03/08	4.2	86.97	0	0.00	87.00	4.2	7,551	0.06%
2023/03/07	0	0.00	7	86.59	87.00	-7	7,808	-0.09%
2023/03/06	21.5	85.28	3	85.10	84.90	18.5	7,967	0.23%
2023/03/03	0	0.00	1	82.90	82.90	-1	8,043	-0.01%
2023/03/02	0	0.00	1	82.40	82.40	-1	8,226	-0.01%
2023/03/01	0	0.00	1	82.50	83.10	-1	8,613	-0.01%
2023/02/24	6	82.53	2	82.60	82.60	4	8,757	0.05%
2023/02/23	1	82.90	6	82.95	83.30	-5	8,841	-0.06%
2023/02/22	12	83.22	2	83.40	82.50	10	8,948	0.11%
2023/02/20	2	87.15	1	87.70	86.50	1	9,270	0.01%
2023/02/16	0.4	85.80	6	86.37	87.10	-5.6	9,665	-0.06%
2023/02/15	2.5	83.68	7	85.26	85.50	-4.5	9,951	-0.05%
2023/02/14	10.1	84.58	2	84.20	84.20	8.1	10,344	0.08%
2023/02/13	0	0.00	2	85.10	85.10	-2	10,481	-0.02%
2023/02/10	1	86.50	1	86.60	85.70	0	10,540	0.00%
2023/02/09	18.1	86.61	30	85.77	87.40	-11.9	10,678	-0.11%
2023/02/08	32.2	85.96	14	85.90	86.00	18.2	10,680	0.17%
2023/02/07	4	89.00	2	89.10	89.40	2	10,503	0.02%
2023/02/06	0	0.00	9	89.08	88.80	-9	10,530	-0.09%
2023/02/03	1.5	90.53	4	90.65	90.00	-2.5	10,621	-0.02%
2023/02/02	16.3	91.46	11	91.51	91.80	5.3	10,634	0.05%
2023/02/01	3	91.10	0.5	91.00	91.00	2.5	10,554	0.02%
2023/01/31	3	91.93	1	91.90	91.70	2	10,600	0.02%
2023/01/30	1	91.00	8	91.11	91.80	-7	10,593	-0.07%
2023/01/17	0	0.00	2	89.40	88.20	-2	10,536	-0.02%
2023/01/16	13	89.62	5	89.22	89.70	8	10,549	0.08%
2023/01/13	21	89.90	23	90.47	90.80	-2	10,314	-0.02%
2023/01/12	2	87.60	2.4	88.61	88.20	-0.4	10,081	0.00%
2023/01/11	55.4	90.30	59	89.65	89.40	-3.6	10,013	-0.04%
2023/01/10	6.5	88.67	8	87.55	86.00	-1.5	9,861	-0.02%
2023/01/09	24	90.55	19	89.83	90.20	5	9,800	0.05%
2023/01/06	5	88.60	3	89.03	88.00	2	9,627	0.02%
2023/01/05	1	89.50	2	89.75	87.00	-1	9,544	-0.01%
2023/01/04	3	88.20	4	88.40	89.00	-1	9,505	-0.01%
2023/01/03	1	83.20	3.2	86.54	87.50	-2.2	9,496	-0.02%
2022/12/30	10	87.90	10	85.80	84.70	0	9,586	0.00%
2022/12/29	16	84.84	16	85.42	85.80	0	9,837	0.00%
2022/12/28	18	86.71	15	87.81	84.40	3	9,908	0.03%
2022/12/27	6	87.20	9.8	87.53	88.20	-3.8	9,889	-0.04%
2022/12/26	15.3	85.03	17.4	85.41	84.10	-2.1	9,879	-0.02%
2022/12/23	5	85.12	1	85.20	86.30	4	10,004	0.04%
2022/12/22	3	86.37	2	86.20	85.50	1	10,141	0.01%
2022/12/21	8.2	86.52	10	86.18	85.70	-1.8	10,173	-0.02%
2022/12/20	12	88.55	5	87.16	85.80	7	10,097	0.07%
2022/12/16	1.3	89.00	0	0.00	90.00	1.3	9,957	0.01%
2022/12/15	3	91.00	9	91.00	90.80	-6	9,923	-0.06%
2022/12/14	3	90.00	0	0.00	91.50	3	9,882	0.03%
2022/12/13	4	90.43	1	89.10	89.10	3	9,783	0.03%
2022/12/12	2	91.75	2	92.20	91.20	0	9,667	0.00%
2022/12/09	9	92.29	12	92.56	92.70	-3	9,562	-0.03%
2022/12/08	2	92.50	6	92.45	93.50	-4	9,341	-0.04%
2022/12/07	5	94.02	65	93.58	92.60	-60	9,217	-0.65%
2022/12/06	3	95.20	7	96.06	95.80	-4	9,039	-0.04%
2022/12/05	48	96.29	42	96.65	97.10	6	8,863	0.07%
2022/12/02	13	93.34	19	94.54	95.70	-6	8,733	-0.07%
2022/12/01	67	93.73	23.8	93.48	92.20	43.3	8,478	0.51%
2022/11/30	41.1	85.89	47	86.19	86.90	-5.9	8,058	-0.07%
2022/11/29	14.3	84.45	11.1	85.02	85.40	3.3	7,899	0.04%
2022/11/28	45	82.25	48	83.51	83.20	-3	7,584	-0.04%
2022/11/25	0	0.00	5.3	79.89	79.80	-5.3	7,371	-0.07%
2022/11/24	8.2	79.93	5	79.32	79.70	3.2	7,228	0.04%
2022/11/23	6.1	77.90	27.1	79.86	80.00	-21.1	7,046	-0.30%
2022/11/22	2	73.60	0.1	73.00	73.30	1.9	6,665	0.03%
2022/11/21	0	0.00	1	74.20	73.40	-1	6,521	-0.02%
2022/11/18	8.4	73.99	8	72.98	72.00	0.4	6,434	0.01%
2022/11/17	1	71.40	10.5	72.94	73.40	-9.5	6,329	-0.15%
2022/11/16	20	70.10	13	69.12	70.80	7	6,197	0.11%
2022/11/15	11	70.13	13	70.67	69.90	-2	5,976	-0.03%
2022/11/14	2	67.55	8	67.09	67.30	-6	5,673	-0.11%
2022/11/11	20	68.42	17	68.48	67.20	3	5,581	0.05%
2022/11/10	36.5	65.69	33	65.51	66.00	3.5	5,267	0.07%
2022/11/09	2	62.00	13	63.19	65.20	-11	4,856	-0.23%
2022/11/08	5.1	59.83	7	60.99	59.30	-1.9	4,684	-0.04%
2022/11/07	26	60.60	14	59.61	59.40	12	4,629	0.26%
2022/11/04	8	61.50	50	61.92	63.40	-42	4,495	-0.93%
2022/11/03	29	60.38	10	60.74	61.40	19	4,377	0.43%
2022/11/02	1	60.00	11	59.41	59.40	-10	4,315	-0.23%
2022/11/01	13	59.53	19	60.02	59.40	-6	4,280	-0.14%
2022/10/31	6	58.72	4	58.95	59.00	2	4,194	0.05%
2022/10/28	4	57.15	4	57.45	56.80	0	4,148	0.00%
2022/10/27	30	57.74	12	58.16	59.70	18	4,078	0.44%
2022/10/26	16	56.56	17	56.50	55.60	-1	3,956	-0.03%
2022/10/25	6	55.37	8	55.28	55.20	-2	3,886	-0.05%
2022/10/24	13	55.84	18	55.94	54.70	-5	3,840	-0.13%
2022/10/21	7	53.86	0	0.00	53.10	7	3,778	0.19%
2022/10/19	3	55.67	2	55.40	55.40	1	3,766	0.03%
2022/10/18	6	55.93	5	56.14	55.10	1	3,721	0.03%
2022/10/17	5	53.86	7	53.50	55.20	-2	3,605	-0.06%
2022/10/14	7	54.00	5	54.40	55.10	2	3,567	0.06%
2022/10/13	10	53.67	10	50.97	50.10	0	3,540	0.00%
2022/10/12	8	54.89	1	54.50	53.90	7	3,454	0.20%
2022/10/11	5	56.60	8	56.58	55.70	-3	3,414	-0.09%
2022/10/07	5	61.90	1	61.50	61.50	4	3,430	0.12%
2022/10/06	37	61.51	14.1	60.71	63.00	22.9	3,342	0.69%
2022/10/04	5	54.64	3	54.90	54.80	2	2,945	0.07%
2022/10/03	1.1	52.38	1	54.00	54.00	0.1	2,846	0.00%
2022/09/30	1.1	54.82	10	53.91	55.20	-8.9	2,844	-0.31%
2022/09/29	15	59.07	134	59.82	56.00	-119	2,759	-4.31%	大賣/鉅額交易
2022/09/28	6	64.17	14	66.14	62.10	-8	2,629	-0.30%
2022/09/27	10	67.26	2	67.95	69.00	8	2,632	0.30%
2022/09/26	2	68.55	3	69.10	67.40	-1	2,682	-0.04%
2022/09/22	3	71.63	1	72.20	72.30	2	2,827	0.07%
2022/09/20	3	74.17	2	74.00	74.50	1	2,890	0.03%
2022/09/19	1.2	72.92	0	0.00	72.70	1.2	2,946	0.04%
2022/09/16	0	0.00	1	73.60	73.70	-1	2,972	-0.03%
2022/09/13	2	75.10	4	75.23	75.00	-2	3,198	-0.06%
2022/09/12	1	74.60	3	74.10	73.10	-2	3,212	-0.06%
2022/09/08	2	68.70	0	0.00	71.80	2	3,289	0.06%
2022/09/07	2	68.40	1	68.50	67.60	1	3,408	0.03%
2022/09/06	4	70.05	3	69.63	69.50	1	3,537	0.03%
2022/09/05	3	71.30	1	72.50	71.90	2	3,587	0.06%
2022/09/02	0	0.00	2	74.10	73.30	-2	3,665	-0.05%
2022/09/01	1	73.00	0	0.00	73.80	1	3,706	0.03%
2022/08/31	1	74.00	0	0.00	75.50	1	3,747	0.03%
2022/08/30	0	0.00	1	74.50	75.00	-1	3,759	-0.03%
2022/08/29	3	72.90	2	72.60	73.30	1	3,776	0.03%
2022/08/26	0	0.00	0.2	75.90	75.50	-0.2	3,813	-0.01%
2022/08/25	2	74.40	0	0.00	74.90	2	3,848	0.05%
2022/08/24	2	72.70	3	73.07	72.90	-1	3,982	-0.03%
2022/08/23	5.2	74.01	20	74.45	73.60	-14.8	4,106	-0.36%
2022/08/22	6	77.40	0	0.00	76.70	6	4,233	0.14%
2022/08/19	13	78.30	4	78.15	77.60	9	4,308	0.21%
2022/08/18	2	76.85	1	77.50	77.10	1	4,424	0.02%
2022/08/17	5	76.48	27	76.58	76.60	-22	4,522	-0.49%
2022/08/16	131	78.73	1.3	78.23	78.00	129.7	4,583	2.83%	大買/鉅額交易
2022/08/15	10	78.05	3	77.93	78.00	7	4,606	0.15%
2022/08/12	9.3	77.57	2	77.30	76.80	7.3	4,690	0.16%
2022/08/11	4	77.75	3	77.53	78.20	1	4,797	0.02%
2022/08/10	1	74.70	0	0.00	75.00	1	4,909	0.02%
2022/08/05	5	73.64	5	74.58	75.20	0	5,100	0.00%
2022/08/04	2	72.05	3	72.27	72.30	-1	5,225	-0.02%
2022/08/03	2	71.80	0	0.00	71.30	2	5,399	0.04%
2022/08/02	1	72.00	2	72.00	72.30	-1	5,480	-0.02%
2022/08/01	1	74.00	3	74.10	74.00	-2	5,523	-0.04%
2022/07/29	0	0.00	1	75.50	75.30	-1	5,539	-0.02%
2022/07/27	6	73.87	7	74.33	74.80	-1	5,569	-0.02%
2022/07/26	2	73.85	0	0.00	73.50	2	5,613	0.04%
2022/07/25	1	75.80	0	0.00	75.90	1	5,631	0.02%
2022/07/22	8	76.76	7	76.80	76.70	1	5,673	0.02%
2022/07/21	2	75.75	6	75.58	76.60	-4	5,729	-0.07%
2022/07/20	5	74.86	0	0.00	73.70	5	5,735	0.09%
2022/07/19	2	72.90	4	73.03	73.00	-2	5,774	-0.03%
2022/07/18	3	73.20	4	73.58	73.70	-1	5,829	-0.02%
2022/07/15	3	73.50	4	72.90	73.80	-1	5,813	-0.02%
2022/07/14	11	70.60	11	70.70	72.10	0	5,742	0.00%
2022/07/13	2	67.30	0	0.00	67.20	2	5,714	0.03%
2022/07/12	4	64.25	1	64.90	63.60	3	5,791	0.05%
2022/07/11	2	66.85	2	67.90	67.30	0	5,889	0.00%
2022/07/08	8	67.75	9	67.58	67.80	-1	5,906	-0.02%
2022/07/07	3	64.27	5	64.54	65.00	-2	5,850	-0.03%
2022/07/06	3	65.83	2	67.05	64.20	1	5,826	0.02%
2022/07/05	0	0.00	1	64.30	66.60	-1	5,881	-0.02%
2022/07/04	2	68.10	1	68.00	65.90	1	5,860	0.02%
2022/07/01	5	69.92	8	69.33	67.00	-3	5,846	-0.05%
2022/06/30	3	72.63	0	0.00	72.90	3	5,781	0.05%
2022/06/29	9	75.82	1	77.90	75.70	8	5,942	0.13%
2022/06/28	2	79.00	0	0.00	79.20	2	6,026	0.03%
2022/06/27	4	80.30	5	79.38	80.80	-1	6,196	-0.02%
2022/06/24	6	77.70	5	76.80	76.40	1	6,162	0.02%
2022/06/23	5	79.70	5	78.56	77.00	0	6,159	0.00%
2022/06/22	12	81.01	10	81.38	79.80	2	6,105	0.03%
2022/06/21	1	89.10	2	88.35	88.60	-1	5,993	-0.02%
2022/06/20	10	89.90	9	91.93	87.10	1	5,970	0.02%
2022/06/17	14	89.00	12.1	90.11	91.00	1.9	5,916	0.03%
2022/06/16	27.1	94.65	32	91.53	90.40	-4.9	5,823	-0.08%
2022/06/15	3	94.83	8.3	95.05	94.60	-5.3	5,699	-0.09%
2022/06/14	5.3	92.11	12	93.08	93.10	-6.7	5,619	-0.12%
2022/06/13	5	93.82	4	94.75	93.40	1	5,567	0.02%
2022/06/10	7	93.17	6	93.43	93.90	1	5,505	0.02%
2022/06/09	11	92.86	1	90.70	93.00	10	5,493	0.18%
2022/06/07	0	0.00	2.2	91.22	91.50	-2.2	5,531	-0.04%
2022/06/06	12	91.84	37	91.12	91.90	-25	5,594	-0.45%
2022/06/02	3	93.07	3	92.73	92.20	0	5,741	0.00%
2022/06/01	6	94.25	14	93.72	93.20	-8	5,905	-0.14%
2022/05/31	5	92.22	12.2	93.44	93.90	-7.2	5,802	-0.12%
2022/05/30	21	91.67	21	90.99	91.10	0	5,707	0.00%
2022/05/27	6.2	88.66	6	88.92	88.50	0.2	5,556	0.00%
2022/05/26	8	87.59	9	87.41	87.30	-1	5,496	-0.02%
2022/05/25	21	85.43	13.2	85.65	86.30	7.8	5,420	0.14%
2022/05/24	9	84.64	8	83.88	83.80	1	5,415	0.02%
2022/05/23	4	83.85	1	84.00	83.60	3	5,388	0.06%
2022/05/20	11	85.48	11	84.24	84.20	0	5,474	0.00%
2022/05/19	8	83.09	14	84.01	85.50	-6	5,432	-0.11%
2022/05/18	28	82.97	31	83.52	83.50	-3	5,408	-0.06%
2022/05/17	3	79.43	5	80.20	81.00	-2	5,653	-0.04%
2022/05/16	4	80.78	6	81.43	79.60	-2	5,947	-0.03%
2022/05/13	8	80.71	10.2	80.47	81.00	-2.2	5,981	-0.04%
2022/05/12	12	80.62	8	80.08	78.70	4	6,012	0.07%
2022/05/11	25	80.04	28	80.10	80.30	-3	6,076	-0.05%
2022/05/10	7	77.01	8	76.35	77.80	-1	6,048	-0.02%
2022/05/09	2	75.80	0	0.00	74.20	2	6,119	0.03%
2022/05/06	1	75.00	1	76.00	76.70	0	6,147	0.00%
2022/05/05	0	0.00	2	77.95	77.40	-2	6,239	-0.03%
2022/05/04	1.3	76.19	0	0.00	76.40	1.3	6,346	0.02%
2022/05/03	7	75.80	10	75.75	75.70	-3	6,439	-0.05%
2022/04/29	4	74.80	6	74.85	74.00	-2	6,532	-0.03%
2022/04/28	7	74.41	0	0.00	73.60	7	6,651	0.11%
2022/04/27	2	70.75	1	70.80	73.00	1	6,763	0.01%
2022/04/26	2	74.75	1	75.10	74.70	1	7,265	0.01%
2022/04/25	4	75.00	6	76.10	74.50	-2	7,506	-0.03%
2022/04/22	5	80.20	7	79.71	79.20	-2	7,569	-0.03%
2022/04/21	5.1	81.48	1	82.10	82.10	4.1	7,655	0.05%
2022/04/20	1	81.70	3	81.77	81.60	-2	7,659	-0.03%
2022/04/19	1	83.30	4	81.65	81.20	-3	7,711	-0.04%
2022/04/18	16	82.48	4	82.68	81.80	12	7,757	0.15%
2022/04/15	12	87.08	1	85.20	85.10	11	7,752	0.14%
2022/04/14	6	89.42	0	0.00	89.80	6	7,772	0.08%
2022/04/13	0	0.00	2.5	91.52	91.70	-2.5	7,858	-0.03%
2022/04/12	0	0.00	1	91.80	90.70	-1	7,958	-0.01%
2022/04/11	6.1	94.23	7	93.16	91.50	-0.9	8,225	-0.01%
2022/04/08	4	95.75	2	95.80	96.00	2	8,444	0.02%
2022/04/07	2.1	94.90	2	93.85	94.00	0.1	9,352	0.00%
2022/04/06	5	96.10	21	96.93	96.50	-16	9,393	-0.17%
2022/04/01	32.5	97.67	26.1	97.91	97.00	6.4	9,483	0.07%
2022/03/31	17	97.81	13.4	97.49	96.90	3.6	9,499	0.04%
2022/03/30	31.5	96.66	24.1	96.77	96.70	7.4	9,423	0.08%
2022/03/29	0	0.00	4	93.53	93.50	-4	9,371	-0.04%
2022/03/28	3	92.27	1.1	91.38	92.60	1.9	9,488	0.02%
2022/03/25	4	92.85	2	93.55	91.30	2	9,535	0.02%
2022/03/24	2	92.65	2	92.95	92.70	0	9,568	0.00%
2022/03/23	3	94.63	3	94.73	94.00	0	9,633	0.00%
2022/03/22	8	93.40	0.2	93.90	93.90	7.8	9,818	0.08%
2022/03/21	1	95.00	2	96.35	94.00	-1	9,945	-0.01%
2022/03/18	1	93.00	1	93.70	94.00	0	10,199	0.00%
2022/03/17	5.2	93.15	4	92.97	93.20	1.2	10,610	0.01%
2022/03/16	0.5	90.62	0	0.00	90.10	0.5	10,825	0.00%
2022/03/15	3	90.70	3.1	91.47	90.20	-0.1	11,126	0.00%
2022/03/14	1	91.00	3	92.10	92.10	-2	11,667	-0.02%
2022/03/11	5	90.74	5	91.08	91.40	0	12,871	0.00%
2022/03/10	11.6	91.24	14	91.56	91.90	-2.4	13,691	-0.02%
2022/03/09	4.5	87.56	2	87.00	88.10	2.5	14,495	0.02%
2022/03/08	8.2	88.48	19.2	87.17	84.50	-11	14,585	-0.08%
2022/03/07	13.1	93.01	4.2	92.27	89.90	9	14,547	0.06%
2022/03/04	1.1	98.48	11	98.69	98.30	-9.9	14,706	-0.07%
2022/03/03	2	99.95	2	101.50	99.90	0	14,954	0.00%
2022/03/02	1	99.20	4	99.67	99.40	-3	15,200	-0.02%
2022/03/01	7.1	99.65	5	99.88	99.50	2.1	15,538	0.01%
2022/02/25	3	99.03	7	99.13	98.00	-4	15,753	-0.03%
2022/02/24	7.1	97.84	10	98.55	97.00	-2.9	16,040	-0.02%
2022/02/23	5	100.24	9.2	100.15	100.50	-4.2	16,465	-0.03%
2022/02/22	15.4	98.99	5.5	99.38	99.10	9.9	17,701	0.06%
2022/02/21	1	101.50	4	101.75	101.50	-3	17,998	-0.02%
2022/02/18	2	102.75	3	102.33	103.00	-1	18,520	-0.01%
2022/02/17	8.3	104.51	21	106.79	103.00	-12.7	19,553	-0.06%
2022/02/16	36	105.47	28.3	104.66	104.50	7.7	20,167	0.04%
2022/02/15	23	100.37	23	101.39	99.90	0	20,186	0.00%
2022/02/14	48	100.07	33	100.97	99.40	15	20,282	0.07%
2022/02/11	41	103.44	39	103.08	103.50	2	20,401	0.01%
2022/02/10	34	103.78	39.1	103.53	104.00	-5.1	20,671	-0.02%
2022/02/09	12	102.54	9	104.22	101.50	3	20,938	0.01%
2022/02/08	2	101.00	10	101.09	101.50	-8	21,134	-0.04%
2022/02/07	12	99.54	18	98.87	100.50	-6	21,540	-0.03%
2022/01/26	46	97.50	50	98.98	96.50	-4	21,844	-0.02%
2022/01/25	19.5	99.52	11	99.15	97.70	8.5	22,373	0.04%
2022/01/24	22	100.81	31	99.21	101.00	-9	22,427	-0.04%
2022/01/21	16	101.43	7	102.14	99.80	9	22,293	0.04%
2022/01/20	41	103.95	52	103.54	105.50	-11	22,233	-0.05%
2022/01/19	57	105.39	46.5	105.33	102.50	10.5	22,146	0.05%
2022/01/18	21	103.57	25	103.58	104.50	-4	21,613	-0.02%
2022/01/17	15.7	100.03	13	100.21	101.00	2.7	21,397	0.01%
2022/01/14	10	96.27	9.1	96.75	97.50	0.9	21,306	0.00%
2022/01/13	0	0.00	1	96.80	97.30	-1	21,239	0.00%
2022/01/12	5	97.64	6	98.45	97.20	-1	21,277	0.00%
2022/01/11	14.1	97.95	5	96.82	96.70	9.1	21,336	0.04%
2022/01/10	11	98.85	13	99.38	99.70	-2	21,267	-0.01%
2022/01/07	6.1	98.49	0	0.00	98.40	6.1	21,296	0.03%
2022/01/06	3	100.00	5	101.10	100.00	-2	21,192	-0.01%
2022/01/05	8	103.31	12	102.92	102.00	-4	21,131	-0.02%
2022/01/04	23	104.80	16	105.69	103.00	7	21,050	0.03%
2022/01/03	14	109.04	16	108.56	108.00	-2	20,803	-0.01%
2021/12/30	53.5	109.02	71.3	109.67	108.00	-17.8	20,563	-0.09%
2021/12/29	3	103.50	8	103.88	104.00	-5	19,656	-0.03%
2021/12/28	7	103.79	4	104.13	104.00	3	19,649	0.02%
2021/12/27	9	103.49	23.2	103.23	103.50	-14.2	19,596	-0.07%
2021/12/24	5	99.94	5.2	99.98	99.00	-0.2	19,414	0.00%
2021/12/23	3	101.67	3	101.50	100.00	0	19,384	0.00%
2021/12/22	8.2	100.56	13	100.29	99.90	-4.8	19,302	-0.02%
2021/12/21	0	0.00	4	97.93	98.60	-4	19,228	-0.02%
2021/12/20	6.3	97.03	3	97.60	97.00	3.3	19,192	0.02%
2021/12/17	13.1	97.71	7	96.99	96.50	6.1	19,229	0.03%
2021/12/16	19.2	100.38	14	99.45	99.30	5.2	19,187	0.03%
2021/12/15	6	96.98	4	96.83	97.70	2	19,043	0.01%
2021/12/14	22.3	96.86	26	96.77	96.00	-3.7	19,087	-0.02%
2021/12/13	71	103.25	54	102.42	99.90	17	18,891	0.09%
2021/12/10	23	107.09	19.1	107.31	107.00	4	18,615	0.02%
2021/12/09	53	108.92	15	108.83	107.50	38	18,489	0.21%
2021/12/08	56.2	111.20	63.2	111.42	112.00	-7	18,344	-0.04%
2021/12/07	91.2	113.00	62	111.15	107.00	29.2	17,874	0.16%
2021/12/06	46	109.66	49	109.32	109.50	-3	16,748	-0.02%
2021/12/03	20	106.85	40	108.06	109.50	-20	16,041	-0.12%
2021/12/02	8	101.26	5.3	100.48	99.60	2.8	15,372	0.02%
2021/12/01	10	101.60	6.2	100.63	102.50	3.8	15,381	0.02%
2021/11/30	10	100.46	14	100.47	101.00	-4	15,444	-0.03%
2021/11/29	9.2	95.12	20	94.37	97.50	-10.8	15,212	-0.07%
2021/11/26	26.4	98.85	25	98.38	98.10	1.4	15,055	0.01%
2021/11/25	25.3	101.44	36	101.01	97.60	-10.7	14,969	-0.07%
2021/11/24	16	102.13	14	101.61	100.50	2	14,943	0.01%
2021/11/23	32.1	105.90	18	103.83	103.00	14.1	15,431	0.09%
2021/11/22	47.8	107.15	51	106.94	106.00	-3.2	15,499	-0.02%
2021/11/19	97.5	107.33	88.1	110.22	110.50	9.4	15,450	0.06%
2021/11/18	19	102.08	13	103.19	102.50	6	14,492	0.04%
2021/11/17	115	106.04	119.2	103.66	104.50	-4.2	14,358	-0.03%	大買/大賣/
2021/11/16	136.7	105.18	148.3	105.15	105.50	-11.7	13,936	-0.08%	大買/大賣/
2021/11/15	60	98.30	66	101.49	104.00	-6	12,958	-0.05%
2021/11/12	22.4	93.17	62	92.93	94.90	-39.6	12,162	-0.33%
2021/11/11	26.2	90.59	9.4	90.88	89.20	16.8	11,948	0.14%
2021/11/10	38.2	93.54	38	93.25	92.80	0.2	11,963	0.00%
2021/11/09	32	94.84	62	94.00	92.50	-30	11,975	-0.25%
2021/11/08	50.4	93.41	62.1	93.92	93.70	-11.7	11,748	-0.10%
2021/11/05	54	91.49	78	91.90	92.10	-24	11,516	-0.21%
2021/11/04	110.6	91.30	46	89.88	90.30	64.6	11,317	0.57%	大買/
2021/11/03	35	88.58	17	89.28	90.00	18	11,054	0.16%
2021/11/02	50.1	86.91	69.5	87.10	87.60	-19.4	10,812	-0.18%
2021/11/01	16	82.03	15	82.52	83.00	1	10,543	0.01%
2021/10/29	0	0.00	2	79.70	79.80	-2	10,530	-0.02%
2021/10/28	12	80.63	3	81.07	80.00	9	10,696	0.08%
2021/10/27	6	80.65	6	81.12	82.20	0	10,770	0.00%
2021/10/26	2	79.79	3.3	79.14	78.80	-1.2	11,093	-0.01%
2021/10/25	6.3	80.54	3	80.30	80.60	3.3	11,508	0.03%
2021/10/22	3.3	79.72	1	80.30	79.50	2.3	12,129	0.02%
2021/10/21	19	81.39	13.4	80.97	79.50	5.6	12,754	0.04%
2021/10/20	6.4	80.28	6	80.47	80.80	0.4	13,014	0.00%
2021/10/19	8.2	80.27	7	79.77	80.80	1.2	13,832	0.01%
2021/10/18	4	77.93	2	77.00	77.00	2	14,492	0.01%
2021/10/15	1	79.10	3	78.07	76.90	-2	15,522	-0.01%
2021/10/13	4	74.33	4	74.00	73.10	0	16,007	0.00%
2021/10/12	1.2	76.78	0	0.00	76.70	1.2	16,274	0.01%
2021/10/08	1	77.90	1.1	77.56	76.90	-0.1	16,672	0.00%
2021/10/07	2	76.90	5	76.88	78.00	-3	16,797	-0.02%
2021/10/06	1	73.10	0	0.00	72.70	1	17,065	0.01%
2021/10/05	4	72.65	5	71.78	75.50	-1	17,617	-0.01%
2021/10/04	7	72.41	6	73.45	71.60	1	17,805	0.01%
2021/10/01	4	74.83	1	74.50	74.50	3	18,286	0.02%
2021/09/30	4	77.80	4	77.40	78.50	0	18,839	0.00%
2021/09/29	7	77.43	9	77.60	76.70	-2	19,801	-0.01%
2021/09/28	1	78.90	10.1	79.56	80.20	-9.1	20,290	-0.04%
2021/09/27	2	81.90	6	81.87	82.10	-4	20,489	-0.02%
2021/09/24	5	82.62	0	0.00	81.80	5	20,558	0.02%
2021/09/23	1	80.90	1	81.00	80.20	0	20,544	0.00%
2021/09/17	1	82.10	3	81.97	82.30	-2	20,639	-0.01%
2021/09/16	1	80.80	5	80.74	80.90	-4	20,565	-0.02%
2021/09/15	9.4	79.66	3	79.40	79.20	6.4	20,608	0.03%
2021/09/14	20	82.48	14	81.44	82.50	6	20,567	0.03%
2021/09/13	18	83.62	12	82.59	81.90	6	20,575	0.03%
2021/09/10	5	85.26	8	84.76	85.90	-3	20,722	-0.01%
2021/09/09	9	83.43	3	83.80	83.70	6	20,910	0.03%
2021/09/08	7	84.03	8.2	83.90	83.20	-1.2	21,005	-0.01%
2021/09/07	12	85.41	10	84.50	84.00	2	21,215	0.01%
2021/09/06	13.2	89.92	20	90.36	89.10	-6.8	21,506	-0.03%
2021/09/03	23	89.78	21	90.49	89.90	2	21,553	0.01%
2021/09/02	12.2	89.27	10	89.29	88.20	2.2	21,610	0.01%
2021/09/01	11.1	89.58	11	90.11	89.30	0.1	21,881	0.00%
2021/08/31	19.2	88.28	19	88.86	89.00	0.2	22,369	0.00%
2021/08/30	28	91.34	23	90.53	90.70	5	22,517	0.02%
2021/08/27	91.1	92.00	75	91.03	88.10	16.1	22,294	0.07%
2021/08/26	44	89.18	39	89.04	89.00	5	21,885	0.02%
2021/08/25	33	87.64	23	87.68	87.10	10	21,725	0.05%
2021/08/24	37	83.70	41	83.88	83.50	-4	21,832	-0.02%
2021/08/23	19	79.39	25	80.95	82.10	-6	21,737	-0.03%
2021/08/20	8	74.66	12	74.19	74.70	-4	21,865	-0.02%
2021/08/19	14.1	74.43	7.4	76.21	73.00	6.7	22,106	0.03%
2021/08/18	16.2	73.14	18	73.08	76.20	-1.8	22,884	-0.01%
2021/08/17	11	74.65	3	75.13	70.70	8	23,082	0.03%
2021/08/16	20.2	75.61	22	75.15	75.10	-1.8	23,154	-0.01%
2021/08/13	17	77.12	26	77.96	75.30	-9	23,147	-0.04%
2021/08/12	16.4	81.45	17	79.76	80.50	-0.6	23,085	0.00%
2021/08/11	8	83.56	8	82.99	81.50	0	23,097	0.00%
2021/08/10	7	86.36	7	87.13	86.60	0	23,045	0.00%
2021/08/09	7.2	86.94	10.5	87.13	86.00	-3.3	23,132	-0.01%
2021/08/06	5	90.86	10	90.71	90.50	-5	23,119	-0.02%
2021/08/05	23.2	91.04	13.4	90.81	91.00	9.8	23,229	0.04%
2021/08/04	16	97.77	12	97.23	96.10	4	23,252	0.02%
2021/08/03	10	98.79	13.1	99.80	98.70	-3.1	23,316	-0.01%
2021/08/02	17	98.46	6	99.42	97.80	11	23,312	0.05%
2021/07/30	31	101.59	28	100.44	98.50	3	23,388	0.01%
2021/07/29	26	99.83	35	99.57	99.90	-9	23,203	-0.04%
2021/07/28	89	100.30	68	97.50	95.50	21	22,890	0.09%
2021/07/27	80.9	110.04	60.1	106.91	102.00	20.8	22,520	0.09%
2021/07/26	7	108.29	23.3	109.93	111.50	-16.3	22,087	-0.07%
2021/07/23	68.2	102.15	99.4	102.10	101.50	-31.2	21,851	-0.14%
2021/07/22	83.9	99.83	56	98.29	95.70	27.9	21,098	0.13%
2021/07/21	28	97.82	74	96.66	99.00	-46	20,593	-0.22%
2021/07/20	22.1	92.94	23.6	93.44	90.00	-1.5	20,185	-0.01%
2021/07/19	11	92.34	24	93.24	94.00	-13	20,007	-0.06%
2021/07/16	38	92.15	25	92.84	92.00	13	19,996	0.07%
2021/07/15	31.1	92.06	18.4	91.61	94.10	12.8	19,835	0.06%
2021/07/14	9.1	88.30	7	88.13	87.80	2.1	19,608	0.01%
2021/07/13	23	88.64	36.6	88.40	86.70	-13.6	19,664	-0.07%
2021/07/12	57	87.09	45	87.05	86.10	12	19,747	0.06%
2021/07/09	24.1	91.45	16	90.05	89.60	8.1	19,452	0.04%
2021/07/08	52.4	95.85	40.2	94.20	92.70	12.3	19,914	0.06%
2021/07/07	57.1	94.87	55.8	94.87	94.30	1.4	19,877	0.01%
2021/07/06	89.3	93.61	102	93.08	95.00	-12.7	19,908	-0.06%	大賣/
2021/07/05	54.6	90.01	71	88.69	89.40	-16.4	19,773	-0.08%
2021/07/02	47	86.77	9	86.20	87.00	38	19,626	0.19%
2021/07/01	4.2	84.37	7.2	84.34	84.20	-3.1	19,762	-0.02%
2021/06/30	3	83.93	3	84.20	83.60	0	20,198	0.00%
2021/06/29	6	83.62	2	84.15	83.00	4	20,449	0.02%
2021/06/28	5	84.48	7	83.81	84.80	-2	20,762	-0.01%
2021/06/25	3	83.83	4	83.98	83.20	-1	21,330	0.00%
2021/06/24	8	83.81	12	83.83	83.80	-4	21,982	-0.02%
2021/06/23	6	84.37	27.2	84.62	84.30	-21.2	22,091	-0.10%
2021/06/22	16	83.07	45	83.06	82.10	-29	22,386	-0.13%
2021/06/21	13.2	83.39	30	84.96	82.40	-16.8	22,706	-0.07%
2021/06/18	20	88.96	17	88.66	87.50	3	23,376	0.01%
2021/06/17	17	87.81	29.1	88.25	89.60	-12.1	23,783	-0.05%
2021/06/16	48	88.15	16	87.91	87.50	32	24,229	0.13%
2021/06/15	26	88.65	36.1	88.61	90.00	-10.1	25,069	-0.04%
2021/06/11	50	85.72	5	85.94	84.50	45	24,995	0.18%
2021/06/09	8.1	85.69	12	86.21	85.70	-4	26,625	-0.01%
2021/06/08	45.2	86.54	30	86.22	84.20	15.2	27,884	0.05%
2021/06/07	25	83.56	29.5	83.65	87.20	-4.5	27,538	-0.02%
2021/06/04	6	83.32	2	83.25	83.00	4	27,240	0.01%
2021/06/03	22	85.20	42	84.78	84.20	-20	27,256	-0.07%
2021/06/02	26	83.50	16.6	83.53	81.80	9.4	27,047	0.03%
2021/06/01	55.7	86.75	35	86.68	84.40	20.7	26,955	0.08%
2021/05/31	11	84.34	17	84.49	84.50	-6	26,494	-0.02%
2021/05/28	23	86.04	44	86.37	85.00	-21	26,478	-0.08%
2021/05/27	17	82.84	55	82.60	85.20	-38	26,321	-0.14%
2021/05/26	105	83.78	51	84.00	81.70	54	26,119	0.21%	大買/
2021/05/25	28.6	80.59	41.6	80.91	83.10	-13	25,501	-0.05%
2021/05/24	8	73.89	13	74.13	75.60	-5	25,543	-0.02%
2021/05/21	24	72.49	11	72.25	71.60	13	26,221	0.05%
2021/05/20	23	72.59	19	72.25	71.00	4	26,151	0.02%
2021/05/19	20.6	72.17	85	70.43	73.60	-64.4	26,804	-0.24%
2021/05/18	4	65.75	21	66.50	67.90	-17	27,074	-0.06%
2021/05/17	12	64.57	21	63.19	61.80	-9	27,495	-0.03%
2021/05/14	10	70.38	1.6	69.39	67.40	8.4	27,541	0.03%
2021/05/13	6	69.73	4	69.58	69.90	2	27,518	0.01%
2021/05/12	24	71.42	10	72.97	69.00	14	27,319	0.05%
2021/05/11	79	73.89	14	75.46	73.50	65	26,957	0.24%
2021/05/10	4	77.35	6	77.97	76.10	-2	26,832	-0.01%
2021/05/07	25	77.02	23	76.99	78.60	2	26,719	0.01%
2021/05/06	5	73.88	5	73.54	72.50	0	26,504	0.00%
2021/05/05	7	76.34	7	76.14	75.00	0	26,402	0.00%
2021/05/04	9	73.18	23	72.77	74.50	-14	26,331	-0.05%
2021/05/03	22	80.19	25	78.63	77.10	-3	26,126	-0.01%
2021/04/29	6	84.15	2.5	84.96	83.60	3.5	26,020	0.01%
2021/04/28	18	85.19	10	84.90	85.00	8	25,992	0.03%
2021/04/27	23	86.83	19.1	87.19	85.00	3.9	26,046	0.01%
2021/04/26	32.1	89.10	39.5	89.38	87.50	-7.4	25,947	-0.03%
2021/04/23	11	84.90	18	84.68	86.00	-7	25,461	-0.03%
2021/04/22	19.5	85.16	19	84.56	81.80	0.5	25,531	0.00%
2021/04/21	18	83.65	15	83.72	84.70	3	25,326	0.01%
2021/04/20	100.5	83.43	95	83.06	82.70	5.5	25,279	0.02%
2021/04/19	2	81.85	2	81.80	81.50	0	25,174	0.00%
2021/04/16	22	86.70	28	86.07	84.20	-6	25,001	-0.02%
2021/04/15	58	83.24	164	83.16	85.30	-106	24,721	-0.43%	大賣/鉅額交易
2021/04/14	62.5	82.63	33	82.11	83.50	29.5	24,588	0.12%
2021/04/13	22	88.37	21	88.14	86.70	1	24,015	0.00%
2021/04/12	32.5	87.38	31	87.52	84.60	1.5	23,619	0.01%
2021/04/09	63.5	91.08	41	90.06	90.00	22.5	23,075	0.10%
2021/04/08	32.3	84.04	35	85.76	87.50	-2.7	22,332	-0.01%
2021/04/07	106	78.55	15	78.87	79.60	91	21,988	0.41%	大買/
2021/04/06	39.5	76.39	31	77.55	79.00	8.5	21,735	0.04%
2021/04/01	14	73.21	14	73.50	73.40	0	21,552	0.00%
2021/03/31	11.7	72.02	18.8	72.43	71.50	-7.1	21,285	-0.03%
2021/03/30	55	72.59	41	72.23	70.60	14	20,950	0.07%
2021/03/29	23	67.88	37	68.76	69.80	-14	20,382	-0.07%
2021/03/26	8	63.98	9	63.37	63.50	-1	19,764	-0.01%
2021/03/25	37	61.91	36	61.84	62.00	1	19,704	0.01%
2021/03/24	36	64.81	28	64.58	63.80	8	19,452	0.04%
2021/03/23	78.8	65.10	121.7	64.87	64.60	-42.9	19,161	-0.22%	大賣/
2021/03/22	45.2	60.21	65.2	60.43	60.70	-20	18,520	-0.11%
2021/03/19	38.2	57.68	45	58.13	58.90	-6.8	18,836	-0.04%
2021/03/18	132	58.76	149	59.00	56.80	-17	18,622	-0.09%	大買/大賣/
2021/03/17	119	55.28	115	55.21	56.00	4	18,373	0.02%	大買/大賣/
2021/03/16	150	55.35	144.9	55.05	54.10	5.1	18,744	0.03%	大買/大賣/
2021/03/15	154	55.02	141	55.07	55.50	13	18,995	0.07%	大買/大賣/
2021/03/12	90.9	53.02	112	53.64	54.20	-21.1	18,246	-0.12%	大賣/
2021/03/11	29	47.51	26	48.68	49.35	3	16,749	0.02%
2021/03/10	3	44.95	3	44.95	44.90	0	16,601	0.00%
2021/03/09	37	44.98	42	44.86	44.55	-5	16,781	-0.03%
2021/03/08	15	46.38	3	46.50	45.90	12	16,999	0.07%
2021/03/05	16	46.83	3	47.12	46.00	13	17,182	0.08%
2021/03/04	10	46.75	4	46.90	46.20	6	17,292	0.03%
2021/03/03	14	46.96	18	47.48	47.40	-4	17,303	-0.02%
2021/03/02	32	49.29	17	49.12	47.40	15	17,319	0.09%
2021/02/26	18	49.56	16.1	49.55	49.65	1.9	17,310	0.01%
2021/02/25	10	51.45	14	51.92	50.80	-4	17,602	-0.02%
2021/02/24	74	53.08	41	53.24	51.40	33	17,560	0.19%
2021/02/23	76.5	53.97	78.2	53.52	52.50	-1.7	17,379	-0.01%
2021/02/22	4	55.30	7	55.40	55.40	-3	17,298	-0.02%
2021/02/19	78	48.63	57	49.73	50.40	21	17,428	0.12%
2021/02/18	62	45.55	36.3	45.41	45.90	25.7	17,457	0.15%
2021/02/17	17	43.92	26	44.08	44.90	-9	17,725	-0.05%
2021/02/05	11.1	39.89	12	40.89	40.85	-0.9	17,177	-0.01%
2021/02/04	8	38.01	10	38.24	38.70	-2	16,900	-0.01%
2021/02/03	6	37.02	0	0.00	36.75	6	16,723	0.04%
2021/02/02	4	37.89	3	37.88	37.70	1	16,691	0.01%
2021/02/01	3	37.40	13	37.59	37.15	-10	16,760	-0.06%
2021/01/29	7	39.48	4	39.46	38.80	3	16,701	0.02%
2021/01/28	4	40.23	5	40.57	40.15	-1	16,634	-0.01%
2021/01/27	5	40.87	11	40.55	40.45	-6	16,604	-0.04%
2021/01/26	2	40.83	10	40.91	40.35	-8	16,493	-0.05%
2021/01/25	13	41.13	3	42.07	41.35	10	16,416	0.06%
2021/01/22	2	41.55	6	41.28	41.75	-4	16,309	-0.02%
2021/01/21	2	40.55	4	40.80	40.35	-2	16,171	-0.01%
2021/01/20	7	40.37	18	40.66	40.10	-11	16,100	-0.07%
2021/01/19	24	41.88	10	42.00	42.30	14	15,900	0.09%
2021/01/18	8	39.64	14	41.28	41.80	-6	15,698	-0.04%
2021/01/15	39	41.32	24	40.97	40.35	15	15,533	0.10%
2021/01/14	10	41.77	6	41.77	41.75	4	15,256	0.03%
2021/01/13	8	41.53	15	41.63	41.85	-7	15,255	-0.05%
2021/01/12	0	0.00	1	40.90	40.50	-1	15,159	-0.01%
2021/01/11	0	0.00	19	41.74	41.70	-19	15,114	-0.13%
2021/01/08	10	41.91	5	41.56	41.55	5	15,051	0.03%
2021/01/07	9	42.23	7	41.79	42.15	2	14,924	0.01%
2021/01/06	3	41.87	6	41.47	40.55	-3	14,789	-0.02%
2021/01/05	4	40.91	5	40.87	41.55	-1	14,699	-0.01%
2021/01/04	2	40.23	8	40.24	40.00	-6	14,590	-0.04%
2020/12/31	2	40.65	3	41.13	40.35	-1	14,537	-0.01%
2020/12/30	6	41.47	0	0.00	41.35	6	14,426	0.04%
2020/12/29	8	41.77	17	41.71	41.50	-9	14,368	-0.06%
2020/12/28	29	42.34	26	42.13	42.70	3	14,232	0.02%
2020/12/25	5	40.17	10	40.41	40.35	-5	13,906	-0.04%
2020/12/24	4	40.45	2	40.50	40.10	2	13,907	0.01%
2020/12/23	2	40.15	3	39.72	40.05	-1	13,870	-0.01%
2020/12/22	19	41.00	14	40.85	39.50	5	13,834	0.04%
2020/12/21	12	40.88	4	40.31	40.80	8	13,747	0.06%
2020/12/18	7	40.64	4	40.79	40.65	3	13,593	0.02%
2020/12/17	3	40.85	3	40.90	41.00	0	13,450	0.00%
2020/12/16	13	41.51	39	41.41	41.25	-26	13,282	-0.20%
2020/12/15	73.1	43.62	71	44.17	40.65	2.1	12,938	0.02%
2020/12/14	40	41.88	86	41.70	44.00	-46	11,929	-0.39%
2020/12/11	214	46.28	184	46.24	43.20	30	11,507	0.26%	大買/大賣/
2020/12/10	62	45.33	92	45.02	45.00	-30	10,591	-0.28%
2020/12/09	126.2	43.72	118	43.76	43.65	8.2	9,790	0.08%	大買/大賣/
2020/12/08	36	40.36	43.2	39.94	41.30	-7.2	8,874	-0.08%
2020/12/07	20	37.33	9	37.32	37.55	11	8,271	0.13%
2020/12/04	3	37.05	6	36.98	37.00	-3	8,265	-0.04%
2020/12/03	9.2	37.16	7	37.27	37.20	2.2	8,469	0.03%
2020/12/02	17	36.44	9	36.53	37.35	8	8,338	0.10%
2020/12/01	35	36.07	36	35.72	35.65	-1	8,042	-0.01%
2020/11/30	44.1	37.07	27	37.08	36.90	17.1	7,799	0.22%
2020/11/27	2	35.75	2	35.95	36.00	0	7,571	0.00%
2020/11/26	6	35.79	39	35.83	35.70	-33	7,482	-0.44%
2020/11/25	94	35.69	69	35.42	35.40	25	7,353	0.34%
2020/11/24	62	35.53	50	35.18	35.70	12	7,354	0.16%
2020/11/23	17	34.88	17	34.78	34.40	0	6,980	0.00%
2020/11/20	32	34.32	121	34.32	34.00	-89	6,877	-1.29%	大賣/
2020/11/19	82.1	34.39	74	34.61	34.80	8.1	6,589	0.12%
2020/11/18	90	33.27	46.3	33.31	33.65	43.7	5,773	0.76%
2020/11/17	218	32.95	162	33.26	33.20	56	5,525	1.01%	大買/大賣/
2020/11/16	40	31.17	53.2	31.71	32.70	-13.2	4,780	-0.28%
2020/11/13	2	29.85	1	29.80	29.75	1	4,051	0.02%
2020/11/12	0	0.00	1	29.75	29.70	-1	4,060	-0.02%
2020/11/11	2	29.75	0.1	29.65	29.60	1.9	4,117	0.05%
2020/11/10	1	29.75	6	29.81	29.65	-5	4,148	-0.12%
2020/11/09	2	29.80	9	29.76	29.80	-7	4,132	-0.17%
2020/11/06	2	29.00	2	28.98	28.60	0	4,047	0.00%
2020/11/05	3	28.27	0	0.00	28.55	3	4,141	0.07%
2020/11/04	0	0.00	2	28.70	28.45	-2	4,280	-0.05%
2020/10/30	3	28.13	1	28.00	27.85	2	5,032	0.04%
2020/10/29	1	28.20	1	28.45	28.35	0	5,059	0.00%
2020/10/27	2	29.23	0	0.00	29.20	2	5,133	0.04%
2020/10/26	1	29.40	2	29.60	29.45	-1	5,192	-0.02%
2020/10/23	0	0.00	12	30.04	29.75	-12	5,219	-0.23%
2020/10/22	0	0.00	9	29.61	29.70	-9	5,329	-0.17%
2020/10/21	1	29.95	5	30.11	29.70	-4	5,507	-0.07%
2020/10/20	2	29.53	8	29.72	29.70	-6	5,563	-0.11%
2020/10/19	5	29.71	9	29.78	29.30	-4	5,838	-0.07%
2020/10/16	1	28.90	3	29.17	28.95	-2	5,866	-0.03%
2020/10/15	0	0.00	15	29.46	29.50	-15	5,881	-0.26%
2020/10/14	4	29.54	4	29.55	29.60	0	5,886	0.00%
2020/10/13	9	29.33	27	29.47	29.65	-18	5,900	-0.31%
2020/10/12	1	29.00	5	28.90	28.85	-4	5,895	-0.07%
2020/10/08	1	29.20	4	28.99	28.80	-3	6,056	-0.05%
2020/10/07	0	0.00	2	28.55	28.45	-2	6,395	-0.03%
2020/10/06	1	28.55	2	28.63	28.40	-1	6,436	-0.02%
2020/10/05	2	28.48	1	28.35	28.35	1	6,483	0.02%
2020/09/30	2	28.30	5	28.36	28.10	-3	6,567	-0.05%
2020/09/29	12	28.13	2	28.25	27.75	10	6,601	0.15%
2020/09/28	1	27.40	1	28.25	28.25	0	6,596	0.00%
2020/09/25	6	26.33	0	0.00	26.55	6	6,610	0.09%
2020/09/24	10	27.51	0	0.00	27.35	10	6,600	0.15%
2020/09/23	4	28.15	0	0.00	28.15	4	6,627	0.06%
2020/09/22	8	28.49	0	0.00	28.35	8	6,670	0.12%
2020/09/21	4	29.24	0	0.00	28.90	4	6,667	0.06%
2020/09/18	2	29.35	0	0.00	29.30	2	6,684	0.03%
2020/09/17	3	29.32	0	0.00	29.25	3	6,688	0.04%
2020/09/16	0	0.00	2	29.50	29.40	-2	6,704	-0.03%
2020/09/15	14	29.40	0	0.00	29.45	14	6,722	0.21%
2020/09/11	15	29.13	4	29.14	28.90	11	6,735	0.16%
2020/09/10	13	29.66	1	29.60	29.55	12	6,689	0.18%
2020/09/09	11	29.65	18	29.77	30.00	-7	6,652	-0.11%
2020/09/08	41	31.60	34	31.21	31.20	7	6,496	0.11%
2020/09/07	2	30.55	7	30.60	30.10	-5	6,196	-0.08%
2020/09/04	6	29.82	3	29.83	29.90	3	6,130	0.05%
2020/09/03	0	0.00	1	30.05	30.15	-1	6,115	-0.02%
2020/09/02	4	30.25	5	29.92	30.15	-1	6,157	-0.02%
2020/09/01	8	29.63	2	29.65	29.40	6	6,155	0.10%
2020/08/31	26	30.23	28	29.88	30.10	-2	6,174	-0.03%
2020/08/28	34	30.24	19	30.23	30.45	15	6,106	0.25%
2020/08/27	2	29.80	7	29.86	29.45	-5	5,870	-0.09%
2020/08/26	6	29.54	16	29.38	29.20	-10	5,770	-0.17%
2020/08/21	1	27.50	2	27.63	27.60	-1	5,656	-0.02%
2020/08/20	9	27.34	0	0.00	27.25	9	5,662	0.16%
2020/08/19	5	29.39	2	29.28	28.80	3	5,570	0.05%
2020/08/18	2	29.80	5	29.60	29.55	-3	5,518	-0.05%
2020/08/17	0	0.00	2	30.40	29.85	-2	5,599	-0.04%
2020/08/14	0	0.00	25	29.40	29.60	-25	5,567	-0.45%
2020/08/13	1	29.10	0	0.00	29.10	1	5,586	0.02%
2020/08/12	4	29.48	7	29.46	29.25	-3	5,681	-0.05%
2020/08/11	4	29.79	6	30.37	29.55	-2	5,693	-0.04%
2020/08/10	3.3	31.67	13	31.74	31.50	-9.7	5,841	-0.17%
2020/08/07	37.3	31.11	20	31.08	31.40	17.3	6,055	0.29%
2020/08/06	25	31.16	5	31.41	31.40	20	5,958	0.34%
2020/08/05	2	29.03	0	0.00	28.95	2	5,494	0.04%
2020/08/04	5	29.22	0	0.00	28.75	5	5,615	0.09%
2020/08/03	1	29.30	2	29.43	29.15	-1	5,722	-0.02%
2020/07/30	1	28.40	27	28.69	29.00	-26	5,989	-0.43%
2020/07/29	5	28.07	2	27.95	28.05	3	6,105	0.05%
2020/07/28	16	29.07	31	28.60	28.15	-15	6,354	-0.24%
2020/07/27	51	29.51	14	29.56	29.00	37	6,352	0.58%
2020/07/24	4	28.84	24	29.20	28.55	-20	6,337	-0.32%
2020/07/23	24	30.01	22	30.00	29.80	2	6,322	0.03%
2020/07/22	11	28.35	11	28.80	29.50	0	6,146	0.00%
2020/07/21	5	27.87	1	27.85	27.90	4	6,177	0.06%
2020/07/20	5	27.09	8	26.86	27.20	-3	6,174	-0.05%
2020/07/17	18	27.76	6	27.80	27.40	12	6,180	0.19%
2020/07/16	3	28.25	0	0.00	28.10	3	6,196	0.05%
2020/07/15	10	29.15	7	29.24	28.60	3	6,194	0.05%
2020/07/14	39	30.04	44	29.81	29.70	-5	6,214	-0.08%
2020/07/13	1	27.70	5	27.99	28.50	-4	5,898	-0.07%
2020/07/10	1	27.90	1	27.30	27.40	0	5,907	0.00%
2020/07/09	6	28.61	20	28.60	28.35	-14	5,919	-0.24%
2020/07/08	12	28.84	3	28.68	28.90	9	5,859	0.15%
2020/07/07	31	28.45	0	0.00	28.25	31	5,915	0.52%
2020/07/06	1	28.55	11	28.57	28.70	-10	5,917	-0.17%
2020/07/03	7	28.03	2	28.30	28.15	5	5,937	0.08%
2020/07/02	10	28.33	16	28.46	28.45	-6	5,993	-0.10%
2020/07/01	3	27.80	3	27.82	27.75	0	5,958	0.00%
2020/06/30	1	27.40	3	27.50	27.40	-2	5,927	-0.03%
2020/06/29	9	27.47	5	27.65	27.45	4	5,949	0.07%
2020/06/24	0	0.00	3	27.27	27.20	-3	5,964	-0.05%
2020/06/23	3	26.93	4	26.95	27.05	-1	6,093	-0.02%
2020/06/22	0	0.00	4	27.58	27.30	-4	6,213	-0.06%
2020/06/19	1	27.30	5	27.40	27.20	-4	6,304	-0.06%
2020/06/18	2	26.80	0	0.00	27.10	2	6,318	0.03%
2020/06/17	0	0.00	3	26.88	26.60	-3	6,330	-0.05%
2020/06/16	4	26.30	0	0.00	26.80	4	6,410	0.06%
2020/06/15	5	26.01	5	26.05	25.90	0	6,540	0.00%
2020/06/11	0	0.00	1	26.50	26.20	-1	6,691	-0.01%
2020/06/10	1	27.30	67	27.25	27.10	-66	6,761	-0.98%
2020/06/09	4	27.63	2	27.88	27.55	2	6,915	0.03%
2020/06/08	7	27.46	5	27.42	27.30	2	6,978	0.03%
2020/06/05	0	0.00	3	27.10	27.15	-3	7,415	-0.04%
2020/06/04	0	0.00	4	26.73	26.55	-4	7,695	-0.05%
2020/06/03	0	0.00	4	26.55	26.60	-4	7,718	-0.05%
2020/06/02	1	26.25	3	26.50	26.20	-2	7,718	-0.03%
2020/06/01	24	26.48	6	26.40	26.45	18	7,741	0.23%
2020/05/29	7	25.93	5	25.48	26.00	2	7,753	0.03%
2020/05/28	10	26.15	0	0.00	25.80	10	7,786	0.13%
2020/05/27	0	0.00	5	26.18	26.10	-5	7,923	-0.06%
2020/05/25	4	26.30	20	26.20	26.25	-16	7,963	-0.20%
2020/05/22	12	26.71	4	27.23	26.55	8	7,981	0.10%
2020/05/21	31	26.77	0	0.00	26.60	31	7,919	0.39%
2020/05/20	3	26.38	0	0.00	26.50	3	7,919	0.04%
2020/05/19	4	25.60	2	25.65	25.60	2	7,963	0.03%
2020/05/18	1	26.90	0	0.00	26.45	1	7,852	0.01%
2020/05/15	23	27.54	4	27.93	26.90	19	7,829	0.24%
2020/05/14	23	29.06	6	29.11	28.95	17	7,662	0.22%
2020/05/13	2	31.98	3	31.85	32.15	-1	7,332	-0.01%
2020/05/12	4	31.80	3	31.38	31.60	1	7,281	0.01%
2020/05/11	3	32.38	4	32.23	31.80	-1	7,263	-0.01%
2020/05/08	9	32.64	7	32.59	32.60	2	7,171	0.03%
2020/05/07	25	32.33	19	32.44	32.40	6	7,064	0.08%
2020/05/06	4	31.91	10	31.89	31.50	-6	6,920	-0.09%
2020/05/05	36	31.87	12	31.55	31.25	24	6,857	0.35%
2020/05/04	13	30.80	10	31.55	31.70	3	6,763	0.04%
2020/04/30	3	29.82	10	29.85	29.80	-7	6,618	-0.11%
2020/04/29	10	29.52	4	29.36	29.50	6	6,643	0.09%
2020/04/28	6	28.65	5	29.13	29.00	1	6,557	0.02%
2020/04/27	5	28.85	5	28.76	28.70	0	6,572	0.00%
2020/04/24	2	28.83	37	28.19	28.70	-35	6,624	-0.53%
2020/04/23	3	28.10	49	28.21	27.90	-46	6,657	-0.69%
2020/04/22	35	26.80	35	27.85	27.95	0	6,823	0.00%
2020/04/21	19	28.39	19	27.73	27.40	0	6,809	0.00%
2020/04/20	22	28.16	125	28.26	28.50	-103	6,789	-1.52%	大賣/鉅額交易
2020/04/17	106	28.97	32	29.03	27.90	74	6,803	1.09%	大買/
2020/04/16	50	27.70	1	26.75	27.50	49	6,668	0.73%
2020/04/15	42	27.10	25	27.24	27.05	17	6,660	0.26%
2020/04/14	10	26.85	12	27.00	26.95	-2	6,646	-0.03%
2020/04/13	12	26.59	1	26.50	26.40	11	6,642	0.17%
2020/04/10	36	26.86	131	26.83	26.75	-95	6,658	-1.43%	大賣/
2020/04/09	5	26.60	58	26.40	26.55	-53	6,644	-0.80%
2020/04/08	5	26.36	6	26.57	26.50	-1	6,621	-0.02%
2020/04/07	46	26.01	5	26.10	25.95	41	6,563	0.62%
2020/04/06	0	0.00	1	25.35	25.20	-1	6,507	-0.02%
2020/04/01	2	25.00	10	25.00	25.00	-8	6,547	-0.12%
2020/03/31	6	25.18	5	24.95	24.80	1	6,578	0.02%
2020/03/30	50	24.71	4	24.25	24.70	46	6,570	0.70%
2020/03/27	49	24.82	11	24.68	24.20	38	6,604	0.58%
2020/03/26	7	24.05	10	23.85	24.70	-3	6,562	-0.05%
2020/03/25	4	23.66	6	23.84	24.10	-2	6,490	-0.03%
2020/03/24	3	22.05	0	0.00	22.00	3	6,531	0.05%
2020/03/23	8	20.61	9	20.86	20.50	-1	7,082	-0.01%
2020/03/20	7	21.54	5	22.09	22.05	2	7,160	0.03%
2020/03/19	5	20.75	4	20.93	20.45	1	7,299	0.01%
2020/03/18	45	23.98	41	24.09	22.70	4	7,771	0.05%
2020/03/17	1	24.00	1	24.15	23.60	0	8,393	0.00%
2020/03/16	6	24.60	3	25.60	24.15	3	8,662	0.03%
2020/03/13	4	24.34	6	24.42	25.00	-2	8,620	-0.02%
2020/03/12	3	27.53	7	27.25	26.90	-4	8,477	-0.05%
2020/03/11	29	30.24	13	29.65	28.85	16	8,351	0.19%
2020/03/10	5	29.22	75	29.52	30.35	-70	7,885	-0.89%
2020/03/09	4	27.88	50	27.90	27.60	-46	7,583	-0.61%
2020/03/06	0	0.00	5	29.00	28.95	-5	7,574	-0.07%
2020/03/05	5	29.66	1	29.55	29.55	4	7,673	0.05%
2020/03/04	0	0.00	3	28.40	29.05	-3	7,676	-0.04%
2020/03/03	5	29.25	4	28.95	28.75	1	7,675	0.01%
2020/03/02	5	27.54	2	27.78	27.70	3	7,659	0.04%
2020/02/27	49	29.06	0	0.00	28.80	49	7,517	0.65%
2020/02/26	13	30.04	0	0.00	29.95	13	7,476	0.17%
2020/02/25	20	30.13	2	30.15	30.50	18	7,444	0.24%
2020/02/24	3	30.53	0	0.00	30.60	3	7,402	0.04%
2020/02/21	0	0.00	1	31.30	31.25	-1	7,391	-0.01%
2020/02/20	1	32.30	13	32.03	31.70	-12	7,391	-0.16%
2020/02/18	1	31.10	1	31.40	30.90	0	7,333	0.00%
2020/02/17	3	31.47	2	31.60	31.30	1	7,303	0.01%
2020/02/14	0	0.00	2	30.95	31.20	-2	7,204	-0.03%
2020/02/13	42	31.21	3	31.22	30.70	39	7,170	0.54%
2020/02/12	3	31.43	3	31.33	31.25	0	7,151	0.00%
2020/02/11	2	30.30	3	30.20	30.55	-1	7,125	-0.01%
2020/02/10	0	0.00	4	29.81	29.85	-4	7,162	-0.06%
2020/02/07	0	0.00	1	30.85	30.10	-1	7,179	-0.01%
2020/02/06	10	30.60	3	31.03	31.05	7	7,142	0.10%
2020/02/05	2	29.75	0	0.00	29.55	2	7,079	0.03%
2020/02/04	4	29.66	1	28.70	29.95	3	7,032	0.04%
2020/02/03	34	28.04	10	27.94	28.20	24	7,013	0.34%
2020/01/31	1	31.00	3	30.23	30.90	-2	6,876	-0.03%
2020/01/30	7	31.50	20	31.50	31.50	-13	6,837	-0.19%
2020/01/20	2	35.00	6	34.82	35.00	-4	6,771	-0.06%
2020/01/17	1	33.90	3	34.22	34.45	-2	6,623	-0.03%
2020/01/16	8	33.88	10	33.86	34.05	-2	6,530	-0.03%
2020/01/15	5	32.87	3	32.95	32.80	2	6,565	0.03%
2020/01/14	1	33.00	0	0.00	33.40	1	6,605	0.02%
2020/01/13	0	0.00	4	33.01	33.05	-4	6,571	-0.06%
2020/01/10	2	31.60	0	0.00	32.00	2	6,531	0.03%
2020/01/09	1	32.30	1	32.20	32.25	0	6,546	0.00%
2020/01/08	1	31.00	0	0.00	31.00	1	6,539	0.02%
2020/01/07	6	31.99	15	31.77	31.75	-9	6,547	-0.14%
2020/01/06	8	32.88	5	32.75	32.90	3	6,549	0.05%
2020/01/03	0	0.00	4	33.58	33.50	-4	6,552	-0.06%
2020/01/02	3	34.95	6	34.93	34.90	-3	6,556	-0.05%
2019/12/31	0	0.00	3	34.37	34.45	-3	6,782	-0.04%
2019/12/30	2	34.65	0	0.00	34.70	2	7,264	0.03%
2019/12/27	7	34.99	11	34.80	34.90	-4	7,435	-0.05%
2019/12/26	3	34.30	81	34.34	34.35	-78	7,412	-1.05%
2019/12/25	5	34.45	4	34.79	34.65	1	7,431	0.01%
2019/12/24	24	34.97	34	34.89	34.60	-10	7,637	-0.13%
2019/12/23	25	34.80	77	35.12	34.60	-52	7,641	-0.68%
2019/12/20	29	35.53	27	35.38	35.40	2	7,599	0.03%
2019/12/19	42	35.66	31	35.77	35.85	11	7,582	0.15%
2019/12/18	132	37.15	78	36.70	36.50	54	7,469	0.72%	大買/
2019/12/17	12	36.01	11	36.02	36.55	1	6,928	0.01%
2019/12/16	139	35.94	40	35.80	36.55	99	6,979	1.42%	大買/
2019/12/13	96	36.08	148	35.63	35.45	-52	6,843	-0.76%	大賣/
2019/12/12	39	35.57	36	35.84	36.55	3	6,356	0.05%
2019/12/11	41	33.44	25	33.19	33.25	16	5,865	0.27%
2019/12/10	5	32.30	2	32.55	31.85	3	6,126	0.05%
2019/12/09	0	0.00	2	32.15	31.95	-2	6,107	-0.03%
2019/12/06	0	0.00	1	32.00	31.95	-1	6,140	-0.02%
2019/12/04	9	31.19	50	30.98	31.00	-41	6,258	-0.66%
2019/12/03	21	31.88	5	31.79	31.95	16	6,360	0.25%
2019/12/02	50	32.47	0	0.00	32.40	50	6,477	0.77%
2019/11/29	9	32.07	7	31.39	31.25	2	6,492	0.03%
2019/11/28	20	31.95	1	31.80	31.95	19	6,707	0.28%
2019/11/26	20	31.45	1	31.70	31.35	19	7,101	0.27%
2019/11/22	1	30.80	0	0.00	30.70	1	7,709	0.01%
2019/11/18	1	31.00	2	31.13	31.40	-1	7,908	-0.01%
2019/11/15	1	30.50	0	0.00	30.30	1	7,937	0.01%
2019/11/14	10	29.85	0	0.00	29.85	10	7,988	0.13%
2019/11/13	0	0.00	2	30.38	30.10	-2	8,043	-0.02%
2019/11/12	2	30.20	0	0.00	30.95	2	8,056	0.02%
2019/11/11	11	30.02	1	30.15	30.05	10	8,124	0.12%
2019/11/08	8	30.13	7	30.13	29.75	1	8,166	0.01%
2019/11/07	11	30.30	1	30.50	30.40	10	8,300	0.12%
2019/11/06	4	31.66	1	31.50	31.50	3	8,210	0.04%
2019/11/05	1	30.95	1	31.00	31.00	0	8,154	0.00%
2019/11/04	1	31.25	0	0.00	31.25	1	8,133	0.01%
2019/10/31	8	32.28	6	31.90	31.90	2	8,095	0.02%
2019/10/29	2	31.73	6	31.58	31.45	-4	8,093	-0.05%
2019/10/28	10	31.35	11	31.25	31.30	-1	8,060	-0.01%
2019/10/25	2	32.08	1	31.90	31.75	1	8,026	0.01%
2019/10/24	3	32.18	13	32.61	32.05	-10	8,025	-0.12%
2019/10/23	13	33.11	15	33.51	32.90	-2	8,006	-0.02%
2019/10/22	2	32.70	2	32.20	32.70	0	7,784	0.00%
2019/10/18	1	31.75	6	31.88	32.05	-5	7,730	-0.06%
2019/10/17	3	32.02	3	32.10	31.95	0	7,712	0.00%
2019/10/16	1	32.70	0	0.00	31.95	1	7,634	0.01%
2019/10/15	2	32.15	3	32.18	31.85	-1	7,579	-0.01%
2019/10/14	5	32.60	13	32.67	32.65	-8	7,561	-0.11%
2019/10/09	4	32.46	2	32.58	32.55	2	7,503	0.03%
2019/10/08	20	33.32	17	32.99	32.95	3	7,442	0.04%
2019/10/07	5	33.57	14	33.52	33.70	-9	7,316	-0.12%
2019/10/04	32	33.37	37	33.43	32.60	-5	7,042	-0.07%
2019/10/03	16	31.46	19	32.03	32.20	-3	6,547	-0.05%
2019/10/02	9	30.83	4	30.90	31.20	5	6,358	0.08%
2019/10/01	4	30.40	3	30.48	30.75	1	6,298	0.02%
2019/09/27	19	29.84	5	29.98	29.25	14	6,219	0.23%
2019/09/26	11	31.81	1	32.20	31.15	10	5,974	0.17%
2019/09/25	0	0.00	1	31.75	31.55	-1	5,874	-0.02%
2019/09/24	5	31.64	0	0.00	31.35	5	5,819	0.09%
2019/09/23	2	31.33	2	31.20	31.45	0	5,755	0.00%
2019/09/19	5	30.98	0	0.00	30.80	5	5,637	0.09%
2019/09/18	0	0.00	2	31.90	31.80	-2	5,465	-0.04%
2019/09/17	6	31.94	5	32.17	32.20	1	5,354	0.02%
2019/09/16	12	31.18	35	31.17	31.50	-23	5,215	-0.44%
2019/09/12	47	32.86	42	32.53	31.90	5	4,978	0.10%
2019/09/11	9	31.11	11	31.33	31.35	-2	4,353	-0.05%
2019/09/10	5	30.62	5	31.00	30.95	0	4,312	0.00%
2019/09/09	17	31.35	17	30.84	30.80	0	4,222	0.00%
2019/09/06	22	31.60	15	31.30	31.25	7	4,134	0.17%
2019/09/05	12	31.16	12	31.42	31.50	0	4,030	0.00%
2019/09/04	19	30.90	16	30.98	31.00	3	3,879	0.08%
2019/09/03	11	30.32	2	31.00	30.50	9	3,727	0.24%
2019/09/02	8	30.98	12	30.75	31.00	-4	3,588	-0.11%
2019/08/30	16	30.09	30	30.18	29.55	-14	3,321	-0.42%
2019/08/29	24	29.79	19	29.57	29.80	5	3,012	0.17%
2019/08/28	44	28.99	44	29.54	29.50	0	2,818	0.00%
2019/08/27	15	28.10	15	28.37	28.50	0	2,398	0.00%
2019/08/26	0	0.00	2	26.08	26.20	-2	2,153	-0.09%
2019/08/23	7	26.89	21	26.83	26.60	-14	2,095	-0.67%
2019/08/22	17	27.16	2	27.20	27.20	15	1,993	0.75%
2019/08/21	2	27.25	0	0.00	27.10	2	1,934	0.10%
2019/08/20	3	27.22	13	26.69	26.85	-10	1,867	-0.54%
2019/08/19	0	0.00	1	26.50	26.50	-1	1,780	-0.06%
2019/08/16	4	26.40	3	26.68	26.70	1	1,715	0.06%
2019/08/15	15	25.74	3	25.67	25.65	12	1,647	0.73%
2019/08/14	4	26.54	2	26.83	26.15	2	1,629	0.12%
2019/08/13	1	25.85	10	25.65	25.85	-9	1,547	-0.58%
2019/08/12	2	25.20	10	25.45	26.05	-8	1,474	-0.54%
2019/08/07	4	22.90	0	0.00	22.80	4	1,305	0.31%
2019/08/01	1	24.15	1	24.00	24.00	0	1,399	0.00%
2019/07/30	2	25.63	2	26.23	25.30	0	1,276	0.00%
2019/07/29	1	25.40	0	0.00	26.35	1	1,279	0.08%
2019/07/26	1	25.60	0	0.00	25.50	1	1,267	0.08%
2019/07/25	0	0.00	2	26.10	26.20	-2	1,249	-0.16%
2019/07/23	0	0.00	1	25.25	24.75	-1	1,321	-0.08%
2019/07/18	0	0.00	13	24.60	24.35	-13	1,761	-0.74%
2019/07/16	10	25.15	8	25.31	25.20	2	1,853	0.11%
2019/07/15	4	24.35	1	24.55	24.80	3	1,896	0.16%
2019/07/12	2	24.20	0	0.00	24.10	2	1,970	0.10%
2019/07/11	2	23.90	0	0.00	24.15	2	2,075	0.10%
2019/07/10	1	23.90	0	0.00	23.90	1	2,110	0.05%
2019/07/09	2	23.80	0	0.00	23.65	2	2,143	0.09%
2019/07/08	12	24.60	13	24.79	24.40	-1	2,152	-0.05%
2019/07/03	6	24.08	6	23.70	23.70	0	2,280	0.00%
2019/06/28	3	23.55	3	23.20	23.20	0	2,487	0.00%
2019/06/24	0	0.00	5	23.25	23.45	-5	3,433	-0.15%
2019/06/21	0	0.00	1	23.50	23.20	-1	3,481	-0.03%
2019/06/11	5	23.00	3	22.98	22.55	2	4,030	0.05%
2019/06/10	1	22.30	0	0.00	22.15	1	4,165	0.02%
2019/06/05	0	0.00	5	22.70	22.50	-5	4,443	-0.11%
2019/06/04	5	22.65	5	22.29	22.20	0	4,715	0.00%
2019/06/03	0	0.00	1	22.30	22.50	-1	5,020	-0.02%
2019/05/27	5	21.85	0	0.00	22.00	5	5,804	0.09%
2019/05/23	2	22.60	6	22.65	22.45	-4	6,132	-0.07%
2019/05/21	1	23.30	2	23.40	23.50	-1	6,338	-0.02%
2019/05/20	0	0.00	1	23.45	22.75	-1	6,401	-0.02%
2019/05/16	6	23.78	2	23.75	23.45	4	6,888	0.06%
2019/05/15	2	24.28	3	24.23	24.45	-1	7,065	-0.01%
2019/05/14	3	23.48	0	0.00	23.50	3	7,342	0.04%
2019/05/13	9	23.08	4	23.04	23.10	5	7,348	0.07%
2019/05/10	3	24.82	2	25.25	25.00	1	7,305	0.01%
2019/05/08	0	0.00	1	25.90	25.90	-1	7,342	-0.01%
2019/05/07	0	0.00	1	26.45	26.45	-1	7,346	-0.01%
2019/05/06	3	26.42	0	0.00	26.30	3	7,357	0.04%
2019/05/03	2	27.40	5	27.41	27.30	-3	7,355	-0.04%
2019/05/02	10	27.19	7	27.20	27.20	3	7,384	0.04%
2019/04/30	2	26.85	3	27.23	27.50	-1	7,447	-0.01%
2019/04/29	3	26.53	3	26.52	26.35	0	7,620	0.00%
2019/04/26	19	28.26	11	27.81	27.40	8	7,715	0.10%
2019/04/25	15	27.71	72	27.91	28.80	-57	7,619	-0.75%
2019/04/24	1	27.60	7	27.35	27.05	-6	7,383	-0.08%
2019/04/23	105	27.08	102	26.82	26.70	3	7,329	0.04%	大買/大賣/
2019/04/22	13	27.37	4	27.45	27.25	9	7,297	0.12%
2019/04/19	38	27.45	7	27.36	27.35	31	7,218	0.43%
2019/04/18	9	27.24	10	27.32	27.65	-1	7,135	-0.01%
2019/04/17	18	27.43	19	27.21	27.25	-1	7,069	-0.01%
2019/04/16	5	26.34	1	26.65	26.75	4	6,965	0.06%
2019/04/15	5	25.75	1	25.80	26.20	4	6,944	0.06%
2019/04/12	0	0.00	5	26.40	25.85	-5	6,953	-0.07%
2019/04/11	6	26.19	1	26.30	26.25	5	6,939	0.07%
2019/04/10	7	26.24	2	26.13	26.10	5	6,910	0.07%
2019/04/09	4	26.59	29	26.74	26.35	-25	6,855	-0.36%
2019/04/08	0	0.00	9	27.67	27.50	-9	6,773	-0.13%
2019/04/03	35	27.89	15	27.79	27.65	20	6,746	0.30%
2019/04/02	12	27.12	18	27.46	27.60	-6	6,640	-0.09%
2019/04/01	11	27.69	20	27.14	27.10	-9	6,574	-0.14%
2019/03/29	22	27.05	29	27.10	27.00	-7	6,462	-0.11%
2019/03/28	74	27.33	54	27.33	26.65	20	6,386	0.31%
2019/03/27	7	26.21	12	26.59	26.65	-5	5,921	-0.08%
2019/03/26	6	25.50	22	25.67	25.70	-16	5,734	-0.28%
2019/03/25	20	24.99	13	24.79	24.90	7	5,699	0.12%
2019/03/22	8	26.06	4	25.98	25.95	4	5,631	0.07%
2019/03/21	2	25.87	5	25.75	25.75	-3	5,560	-0.05%
2019/03/20	5	26.23	6	26.28	26.15	-1	5,503	-0.02%
2019/03/19	6	26.51	9	26.52	25.85	-3	5,469	-0.05%
2019/03/18	0	0.00	2	26.05	25.85	-2	5,318	-0.04%
2019/03/15	7	25.99	0	0.00	25.80	7	5,278	0.13%
2019/03/14	12	26.12	12	26.03	25.90	0	5,241	0.00%
2019/03/13	19	26.68	12	26.68	26.20	7	5,226	0.13%
2019/03/12	13	26.28	12	26.05	26.20	1	5,101	0.02%
2019/03/11	11	26.30	21	26.56	26.35	-10	5,027	-0.20%
2019/03/08	17	25.97	14	26.02	25.70	3	4,928	0.06%
2019/03/07	72	26.62	57	25.84	25.70	15	4,738	0.32%
2019/03/06	2	25.85	15	26.25	27.05	-13	4,473	-0.29%
2019/03/05	112	24.95	110	24.62	24.60	2	4,115	0.05%	大買/大賣/
2019/03/04	2	25.03	10	25.09	24.90	-8	4,070	-0.20%
2019/02/27	106	24.87	99	24.79	24.60	7	4,011	0.17%	大買/
2019/02/26	108	24.91	108	24.41	24.40	0	3,944	0.00%	大買/大賣/
2019/02/25	17	23.84	70	24.31	25.50	-53	3,855	-1.37%
2019/02/22	35	23.58	15	23.60	23.55	20	3,551	0.56%
2019/02/21	126	23.29	141	23.44	23.70	-15	3,537	-0.42%	大買/大賣/
2019/02/20	30	23.84	26	24.48	23.35	4	3,482	0.11%
2019/02/19	12	24.25	12	24.25	24.05	0	3,396	0.00%
2019/02/18	56	24.32	33	24.16	24.30	23	3,478	0.66%
2019/02/15	13	23.47	9	23.42	24.35	4	3,345	0.12%
2019/02/14	1	24.05	13	23.75	24.05	-12	3,011	-0.40%
2019/02/13	10	20.80	106	21.40	21.90	-96	2,833	-3.39%	大賣/
2019/02/12	2	19.68	13	19.87	19.95	-11	2,549	-0.43%
2019/02/11	3	19.05	0	0.00	19.00	3	2,530	0.12%
2019/01/29	11	19.38	5	19.67	19.35	6	2,512	0.24%
2019/01/28	10	20.50	0	0.00	20.15	10	2,483	0.40%
2019/01/25	1	20.25	10	20.13	20.10	-9	2,521	-0.36%
2019/01/24	7	20.00	80	20.15	20.00	-73	2,539	-2.87%
2019/01/23	14	20.67	2	20.40	20.40	12	2,562	0.47%
2019/01/22	60	21.00	60	20.50	20.50	0	2,535	0.00%
2019/01/21	98	20.68	110	20.93	21.10	-12	2,467	-0.49%	大賣/
2019/01/18	76	20.43	61	20.33	20.40	15	2,274	0.66%
2019/01/17	25	19.59	47	19.98	20.75	-22	2,154	-1.02%
2019/01/16	3	18.85	20	18.98	18.90	-17	2,068	-0.82%
2019/01/15	0	0.00	1	18.60	18.60	-1	2,077	-0.05%
2019/01/14	10	18.45	0	0.00	18.40	10	2,098	0.48%
2019/01/11	10	18.63	0	0.00	18.35	10	2,142	0.47%
2019/01/09	0	0.00	1	18.90	18.60	-1	2,198	-0.05%
2019/01/04	3	17.15	18	17.93	18.15	-15	2,328	-0.64%
2019/01/03	1	17.70	4	17.80	17.70	-3	2,348	-0.13%
2019/01/02	3	18.55	0	0.00	18.00	3	2,392	0.13%
2018/12/27	1	18.20	20	18.35	18.20	-19	2,544	-0.75%
2018/12/26	31	18.74	0	0.00	17.95	31	2,597	1.19%
2018/12/21	1	18.20	11	18.42	18.80	-10	2,721	-0.37%
2018/12/20	37	18.67	1	18.35	18.35	36	2,719	1.32%
2018/12/19	32	19.36	5	19.40	19.30	27	2,686	1.00%
2018/12/18	12	19.31	0	0.00	19.25	12	2,721	0.44%
2018/12/17	2	19.85	0	0.00	19.65	2	2,776	0.07%
2018/12/14	29	19.61	0	0.00	19.75	29	2,835	1.02%
2018/12/13	97	20.39	82	20.15	20.10	15	2,918	0.51%
2018/12/12	15	19.88	22	20.14	20.10	-7	2,992	-0.23%
2018/12/11	20	19.51	0	0.00	19.30	20	3,010	0.66%
2018/12/07	2	19.95	10	19.85	20.00	-8	3,074	-0.26%
2018/12/06	68	20.64	90	19.58	19.60	-22	3,119	-0.71%
2018/12/05	40	21.00	12	21.06	20.80	28	3,163	0.89%
2018/12/04	53	21.91	92	22.31	21.65	-39	3,257	-1.20%
2018/12/03	72	22.02	6	22.17	22.00	66	3,337	1.98%
2018/11/30	1	20.55	7	20.81	21.05	-6	3,381	-0.18%
2018/11/29	1	19.85	11	20.19	19.70	-10	3,348	-0.30%
2018/11/28	79	19.43	72	19.56	19.60	7	3,345	0.21%
2018/11/27	51	18.74	50	18.72	19.05	1	3,358	0.03%
2018/11/26	0	0.00	1	18.35	18.45	-1	3,370	-0.03%
2018/11/23	7	18.52	0	0.00	18.25	7	3,402	0.21%
2018/11/22	0	0.00	1	19.70	19.35	-1	3,399	-0.03%
2018/11/21	6	19.89	0	0.00	19.75	6	3,432	0.17%
2018/11/20	6	19.77	0	0.00	19.80	6	3,522	0.17%
2018/11/16	4	20.03	9	20.14	19.80	-5	3,801	-0.13%
2018/11/15	33	19.88	41	20.03	19.75	-8	3,829	-0.21%
2018/11/14	2	21.85	1	21.80	21.85	1	3,746	0.03%
2018/11/13	4	20.70	3	21.15	21.25	1	3,893	0.03%
2018/11/12	7	21.91	1	21.65	21.65	6	4,022	0.15%
2018/11/08	4	22.29	5	21.65	21.65	-1	4,179	-0.02%
2018/11/06	1	22.10	1	20.95	20.95	0	4,378	0.00%
2018/11/05	4	22.04	21	21.80	21.80	-17	4,528	-0.38%
2018/11/02	2	22.20	5	21.98	22.00	-3	4,796	-0.06%
2018/11/01	2	21.00	4	21.49	21.40	-2	4,838	-0.04%
2018/10/31	7	20.59	21	20.91	21.15	-14	4,999	-0.28%
2018/10/30	17	19.79	6	19.88	20.00	11	5,209	0.21%
2018/10/29	0	0.00	2	19.90	19.95	-2	5,366	-0.04%
2018/10/26	1	19.90	1	19.90	19.70	0	5,518	0.00%
2018/10/25	37	20.13	15	19.68	19.45	22	5,851	0.38%
2018/10/24	0	0.00	20	21.38	21.40	-20	6,087	-0.33%
2018/10/23	21	22.01	6	21.58	21.00	15	6,388	0.23%
2018/10/22	11	21.71	10	22.45	22.30	1	6,781	0.01%
2018/10/19	24	21.85	20	21.96	22.10	4	6,846	0.06%
2018/10/18	11	22.25	10	22.46	22.50	1	6,943	0.01%
2018/10/17	24	22.94	7	22.89	22.00	17	7,000	0.24%
2018/10/16	3	22.40	0	0.00	22.50	3	7,053	0.04%
2018/10/15	7	22.68	13	22.48	22.45	-6	7,126	-0.08%
2018/10/12	2	21.20	2	21.30	21.15	0	7,200	0.00%
2018/10/11	10	20.94	0	0.00	20.90	10	7,296	0.14%
2018/10/09	9	23.77	10	23.60	23.20	-1	7,332	-0.01%
2018/10/08	3	24.67	4	24.70	24.35	-1	7,428	-0.01%
2018/10/05	11	23.46	6	23.90	23.95	5	7,481	0.07%
2018/10/04	5	25.06	2	25.68	25.10	3	7,493	0.04%
2018/10/03	5	26.49	0	0.00	26.05	5	7,640	0.07%
2018/10/02	7	27.33	28	27.11	26.85	-21	8,058	-0.26%
2018/10/01	2	27.10	2	27.50	27.55	0	8,364	0.00%
2018/09/28	4	26.80	4	26.30	26.25	0	8,876	0.00%
2018/09/27	3	26.78	1	27.35	26.55	2	9,366	0.02%
2018/09/26	9	27.24	9	27.53	27.25	0	9,472	0.00%
2018/09/25	3	27.08	1	27.40	27.05	2	9,574	0.02%
2018/09/21	3	26.52	1	27.20	27.40	2	9,650	0.02%
2018/09/20	3	26.05	0	0.00	25.85	3	9,843	0.03%
2018/09/19	2	26.05	0	0.00	26.10	2	9,896	0.02%
2018/09/18	4	27.16	1	27.90	27.05	3	10,056	0.03%
2018/09/17	3	28.42	1	28.30	28.30	2	10,357	0.02%
2018/09/14	1	28.50	2	28.75	29.15	-1	10,728	-0.01%
2018/09/13	11	28.00	10	28.05	28.05	1	11,463	0.01%
2018/09/11	3	28.33	0	0.00	28.30	3	12,675	0.02%
2018/09/10	2	27.90	2	28.20	27.60	0	13,046	0.00%
2018/09/07	15	29.84	7	29.76	29.20	8	13,757	0.06%
2018/09/06	5	29.75	5	29.33	30.75	0	13,752	0.00%
2018/09/05	0	0.00	2	30.20	30.10	-2	13,973	-0.01%
2018/09/03	7	31.08	3	31.30	30.65	4	15,273	0.03%
2018/08/31	15	31.99	2	31.50	31.95	13	16,229	0.08%
2018/08/30	0	0.00	2	31.93	31.60	-2	16,714	-0.01%
2018/08/29	2	31.73	1	31.95	32.00	1	16,823	0.01%
2018/08/28	3	31.53	4	31.56	31.50	-1	17,053	-0.01%
2018/08/27	2	31.43	0	0.00	31.75	2	17,207	0.01%
2018/08/24	1	30.05	1	29.75	30.25	0	17,313	0.00%
2018/08/23	1	30.00	1	30.35	30.10	0	17,569	0.00%
2018/08/22	4	31.01	4	30.98	31.00	0	17,961	0.00%
2018/08/21	1	31.05	0	0.00	31.80	1	18,308	0.01%
2018/08/20	3	31.43	15	30.77	30.65	-12	18,516	-0.06%
2018/08/17	21	32.82	7	33.26	32.00	14	18,555	0.08%
2018/08/16	7	31.97	28	33.03	33.85	-21	18,607	-0.11%
2018/08/15	6	33.54	8	33.08	33.00	-2	18,929	-0.01%
2018/08/14	4	33.18	6	33.25	33.45	-2	19,038	-0.01%
2018/08/13	31	32.12	1	32.95	32.75	30	19,633	0.15%
2018/08/10	4	35.43	8	34.78	34.20	-4	19,823	-0.02%
2018/08/09	18	35.64	17	35.01	34.75	1	19,800	0.01%
2018/08/08	3	35.07	26	34.98	34.65	-23	19,775	-0.12%
2018/08/07	19	35.41	20	34.96	34.60	-1	19,894	-0.01%
2018/08/06	9	35.13	9	34.96	35.80	0	20,165	0.00%
2018/08/03	18	34.31	19	34.41	33.90	-1	20,322	0.00%
2018/08/02	14	33.83	30	33.61	33.85	-16	20,373	-0.08%
2018/08/01	33	35.17	56	35.16	33.80	-23	20,219	-0.11%
2018/07/31	21	33.56	23	33.66	34.40	-2	19,846	-0.01%
2018/07/30	21	33.07	23	33.27	33.40	-2	19,562	-0.01%
2018/07/27	18	32.78	18	32.21	32.65	0	19,234	0.00%
2018/07/26	1	30.45	0	0.00	30.30	1	18,826	0.01%
2018/07/25	2	29.85	2	30.65	29.80	0	18,738	0.00%
2018/07/24	3	29.37	2	29.20	30.00	1	18,598	0.01%
2018/07/23	5	28.43	2	28.73	28.80	3	18,515	0.02%
2018/07/20	18	29.23	1	28.60	28.35	17	18,440	0.09%
2018/07/19	4	29.05	5	28.82	29.50	-1	18,334	-0.01%
2018/07/18	6	29.73	84	29.26	28.90	-78	18,219	-0.43%
2018/07/17	8	31.01	12	30.61	30.45	-4	18,065	-0.02%
2018/07/16	10	31.15	9	31.52	31.45	1	17,978	0.01%
2018/07/13	8	30.66	1	30.60	30.40	7	17,879	0.04%
2018/07/12	23	30.10	98	30.00	30.10	-75	17,783	-0.42%
2018/07/11	7	30.74	6	30.78	30.00	1	17,682	0.01%
2018/07/10	66	30.00	7	30.24	30.25	59	17,478	0.34%
2018/07/09	7	32.30	23	32.11	31.40	-16	17,027	-0.09%
2018/07/06	41	34.17	24	33.76	33.60	17	16,681	0.10%
2018/07/05	38	34.14	24	34.26	33.40	14	16,143	0.09%
2018/07/04	2	32.30	2	32.65	33.10	0	15,637	0.00%
2018/07/03	2	32.70	2	32.75	32.00	0	15,509	0.00%
2018/07/02	7	32.44	0	0.00	32.50	7	15,395	0.05%
2018/06/29	41	33.46	19	33.87	33.05	22	15,283	0.14%
2018/06/28	3	32.72	2	32.53	32.60	1	15,037	0.01%
2018/06/27	16	33.30	4	33.24	32.60	12	14,940	0.08%
2018/06/26	20	32.00	9	32.19	32.65	11	14,724	0.07%
2018/06/25	78	33.39	19	34.03	31.80	59	14,349	0.41%
2018/06/22	84	36.11	56	35.97	35.10	28	13,970	0.20%
2018/06/21	43	35.63	69	36.25	36.65	-26	13,198	-0.20%
2018/06/20	19	33.84	14	33.76	33.35	5	12,257	0.04%
2018/06/19	33	33.53	19	34.04	34.45	14	11,924	0.12%
2018/06/15	65	33.86	18	34.24	33.80	47	11,479	0.41%
2018/06/14	0	0.00	8	31.95	31.95	-8	10,659	-0.08%
2018/06/13	16	29.98	29	30.46	29.05	-13	10,553	-0.12%
2018/06/12	43	30.70	17	30.53	29.80	26	10,228	0.25%
2018/06/11	6	30.03	11	30.44	31.35	-5	9,569	-0.05%
2018/06/08	74	29.08	63	29.06	28.50	11	8,927	0.12%
2018/06/07	33	26.83	52	27.23	28.05	-19	7,940	-0.24%
2018/06/06	15	25.60	10	25.50	25.50	5	7,438	0.07%
2018/06/05	11	25.74	15	25.53	25.55	-4	7,312	-0.05%
2018/06/04	19	25.25	11	25.54	25.20	8	7,085	0.11%
2018/06/01	17	26.23	14	25.70	25.75	3	6,899	0.04%
2018/05/31	24	27.66	15	26.95	26.60	9	6,816	0.13%
2018/05/30	51	28.07	49	28.39	28.00	2	6,585	0.03%
2018/05/29	12	26.53	15	27.39	28.25	-3	5,976	-0.05%
2018/05/28	7	26.04	2	25.80	25.70	5	5,541	0.09%
2018/05/25	1	25.25	1	26.10	25.25	0	5,260	0.00%
2018/05/24	0	0.00	10	25.00	25.35	-10	5,062	-0.20%
2018/05/23	19	26.08	6	25.58	25.15	13	4,873	0.27%
2018/05/22	2	24.55	27	24.69	24.50	-25	4,464	-0.56%
2018/05/21	34	25.28	24	25.54	25.30	10	4,290	0.23%
2018/05/18	2	23.93	3	23.25	24.05	-1	3,638	-0.03%
2018/05/17	10	22.16	10	21.92	21.90	0	3,352	0.00%
2018/05/16	48	23.47	27	23.38	23.10	21	3,219	0.65%
2018/05/15	3	23.43	3	23.02	22.80	0	2,984	0.00%
2018/05/14	17	22.71	25	22.87	23.50	-8	2,850	-0.28%
2018/05/11	17	20.77	20.4	21.70	21.75	-3.4	2,402	-0.14%
2018/05/10	6	19.61	17	19.64	19.80	-11	1,999	-0.55%
2018/05/04	1	17.40	1	17.45	17.35	0	1,808	0.00%
2018/04/27	1	16.65	1	16.60	16.70	0	1,961	0.00%
2018/04/25	2	16.70	1	16.75	16.70	1	2,095	0.05%
2018/04/24	1	16.95	1	16.80	17.00	0	2,238	0.00%
2018/04/23	1	17.15	1	17.35	17.20	0	2,312	0.00%
2018/04/20	1	17.50	0	0.00	17.70	1	2,530	0.04%
2018/04/18	6	17.10	2	17.23	16.95	4	2,812	0.14%
2018/04/17	1	17.15	1	17.40	17.05	0	2,858	0.00%
2018/04/13	0	0.00	5	17.70	17.50	-5	3,367	-0.15%
2018/04/10	1	17.10	0	0.00	17.20	1	3,470	0.03%
2018/04/03	5	17.10	0	0.00	17.30	5	3,476	0.14%
2018/03/30	4	18.06	3	17.87	17.70	1	3,542	0.03%
2018/03/29	1	18.00	58	18.11	18.10	-57	3,540	-1.61%
2018/03/28	2	18.58	1	18.70	18.45	1	3,559	0.03%
2018/03/27	3	18.77	50	18.51	18.95	-47	3,559	-1.32%
2018/03/22	36	18.90	0	0.00	18.80	36	3,581	1.01%
2018/03/19	31	19.20	0	0.00	19.20	31	3,609	0.86%
2018/03/16	39	19.20	2	19.28	19.20	37	3,599	1.03%
2018/03/15	1	19.40	61	19.45	19.40	-60	3,589	-1.67%
2018/03/14	1	19.85	23	19.80	19.60	-22	3,582	-0.61%
2018/03/13	4	19.26	31	19.35	19.30	-27	3,572	-0.76%
2018/03/09	6	18.99	1	19.10	18.95	5	3,546	0.14%
2018/03/08	1	19.30	1	19.50	19.30	0	3,549	0.00%
2018/03/06	11	19.73	2	19.68	19.60	9	3,511	0.26%
2018/03/05	1	19.05	0	0.00	19.60	1	3,454	0.03%
2018/02/26	49	17.90	0	0.00	17.85	49	3,373	1.45%
2018/02/22	0	0.00	1	17.80	18.05	-1	3,371	-0.03%
2018/02/12	1	17.55	0	0.00	17.10	1	3,345	0.03%
2018/02/09	51	17.40	0	0.00	17.20	51	3,323	1.53%
2018/02/06	0	0.00	5	16.95	16.80	-5	3,261	-0.15%
2018/02/05	0	0.00	1	18.10	18.35	-1	3,204	-0.03%
2018/02/02	1	18.80	0	0.00	18.80	1	3,270	0.03%
2018/02/01	2	19.50	3	19.38	19.15	-1	3,286	-0.03%
2018/01/30	0	0.00	18	19.42	19.30	-18	3,279	-0.55%
2018/01/29	3	19.75	0	0.00	19.50	3	3,281	0.09%
2018/01/26	0	0.00	5	19.65	19.70	-5	3,279	-0.15%
2018/01/25	28	20.21	9	19.67	19.65	19	3,269	0.58%
2018/01/24	0	0.00	2	20.60	20.70	-2	3,200	-0.06%
2018/01/23	6	20.65	2	21.10	20.50	4	3,194	0.13%
2018/01/22	4	21.09	3	21.33	21.10	1	3,165	0.03%
2018/01/19	2	20.80	0	0.00	20.85	2	3,165	0.06%
2018/01/18	9	22.57	32	22.22	21.30	-23	3,074	-0.75%
2018/01/17	4	22.01	4	22.11	22.20	0	2,943	0.00%
2018/01/16	34	22.03	28	22.24	22.10	6	2,876	0.21%
2018/01/15	12	21.68	15	21.65	22.20	-3	2,692	-0.11%
2018/01/12	13	20.35	8	20.20	20.20	5	2,478	0.20%
2018/01/11	0	0.00	3	20.30	19.95	-3	2,452	-0.12%
2018/01/10	28	20.34	3	20.30	19.90	25	2,405	1.04%
2018/01/09	3	20.70	3	20.00	20.85	0	2,221	0.00%
2018/01/08	6	19.12	7	19.16	19.15	-1	1,980	-0.05%
2018/01/05	3	18.32	8	18.85	18.95	-5	1,943	-0.26%
2018/01/04	8	18.20	3	18.15	18.15	5	1,896	0.26%