光罩 (2338)-華南永昌券商分點個股進出

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
55.7
漲跌
▲1.3
漲幅
+2.39%
成交量
914張
產業
上市半導體類股
920人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

光罩 (2338)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/11/22	0	0.00	18	55.87	55.70	-18	1,011	-1.78%
2024/11/20	3	54.30	0.1	55.20	54.30	3	1,019	0.29%
2024/11/19	5	55.00	0	0.00	55.20	5	1,024	0.49%
2024/11/18	3	55.00	0	0.00	55.20	3	1,033	0.29%
2024/11/14	20	55.25	0	0.00	55.20	20	1,042	1.92%
2024/11/13	0	0.00	5	55.88	56.00	-5	1,050	-0.48%
2024/11/12	1.2	56.04	12	55.60	55.70	-10.8	1,051	-1.03%
2024/11/11	0	0.00	0.1	56.30	57.00	-0.1	1,049	-0.01%
2024/11/08	4	58.00	0	0.00	57.00	4	1,075	0.37%
2024/11/07	14.1	56.69	14	56.22	58.20	0.1	1,089	0.01%
2024/11/06	3	55.50	16	56.06	55.40	-13	1,109	-1.17%
2024/11/05	1	56.30	0	0.00	56.00	1	1,152	0.09%
2024/11/04	3	56.73	0	0.00	55.70	3	1,240	0.24%
2024/11/01	0.1	56.70	5	56.04	57.40	-4.9	1,303	-0.38%
2024/10/30	4	55.38	0	0.00	55.30	4	1,332	0.30%
2024/10/29	3	56.00	3	55.67	55.20	0	1,340	0.00%
2024/10/28	1	57.10	0	0.00	56.60	1	1,330	0.08%
2024/10/25	17.1	57.55	6.2	58.09	57.30	10.9	1,339	0.81%
2024/10/24	1	58.60	7	57.86	57.80	-6	1,344	-0.45%
2024/10/23	9	58.69	0	0.00	58.10	9	1,341	0.67%
2024/10/21	1	58.40	0	0.00	58.50	1	1,395	0.07%
2024/10/17	0	0.00	1	58.00	58.00	-1	1,524	-0.07%
2024/10/16	16	57.74	4	58.40	57.50	12	1,600	0.75%
2024/10/15	10	58.20	0	0.00	58.30	10	1,643	0.61%
2024/10/14	3	58.30	3	58.50	58.50	0	1,679	0.00%
2024/10/11	14.7	58.59	3	59.10	58.70	11.7	1,759	0.66%
2024/10/09	2	60.20	2	61.40	58.70	0	2,030	0.00%
2024/10/07	0.1	60.40	0	0.00	60.60	0.1	2,072	0.00%
2024/09/30	0.1	58.60	2	58.40	58.30	-1.9	2,299	-0.08%
2024/09/27	12.1	58.97	0	0.00	59.30	12.1	2,327	0.52%
2024/09/26	0.1	57.80	5	58.56	57.80	-4.9	2,323	-0.21%
2024/09/25	0	0.00	2	58.00	58.10	-2	2,352	-0.09%
2024/09/24	0	0.00	4	56.78	57.30	-4	2,362	-0.17%
2024/09/23	6	57.67	0	0.00	57.50	6	2,393	0.25%
2024/09/19	22	56.65	0	0.00	56.70	22	2,549	0.86%
2024/09/18	0	0.00	1	56.40	56.30	-1	2,659	-0.04%
2024/09/16	1	57.10	0	0.00	57.10	1	2,940	0.03%
2024/09/13	1	55.80	25	56.29	56.50	-24	3,132	-0.77%
2024/09/11	2.1	55.29	0	0.00	55.20	2.1	3,150	0.07%
2024/09/10	5	56.34	0	0.00	56.00	5	3,193	0.16%
2024/09/06	1	57.90	0	0.00	58.40	1	3,254	0.03%
2024/09/05	7	58.40	0	0.00	58.30	7	3,266	0.21%
2024/09/04	3	58.60	3	59.10	58.70	0	3,268	0.00%
2024/09/03	1	62.70	0	0.00	62.70	1	3,278	0.03%
2024/09/02	1	63.40	0	0.00	63.30	1	3,282	0.03%
2024/08/30	0.1	64.70	4	64.60	64.60	-3.9	3,260	-0.12%
2024/08/29	0	0.00	2	63.20	63.50	-2	3,242	-0.06%
2024/08/27	0.1	63.40	0	0.00	63.10	0.1	3,255	0.00%
2024/08/26	0	0.00	3	64.30	63.60	-3	3,269	-0.09%
2024/08/23	3	62.80	0	0.00	63.10	3	3,293	0.09%
2024/08/21	0	0.00	1.1	63.05	63.20	-1.1	3,475	-0.03%
2024/08/20	0.1	64.00	0	0.00	63.80	0.1	3,472	0.00%
2024/08/19	0.1	63.68	0	0.00	63.70	0.1	3,478	0.00%
2024/08/16	0.1	63.30	0	0.00	63.00	0.1	3,493	0.00%
2024/08/15	0.1	62.90	1	62.70	62.90	-0.9	3,515	-0.03%
2024/08/14	2	63.90	0	0.00	63.10	2	3,562	0.06%
2024/08/12	0	0.00	1.1	64.26	63.20	-1.1	3,604	-0.03%
2024/08/09	1	61.40	0	0.00	61.40	1	3,594	0.03%
2024/08/08	1	59.30	1.2	60.60	60.20	-0.2	3,577	-0.01%
2024/08/07	0.3	63.43	4	62.98	63.20	-3.7	3,546	-0.10%
2024/08/06	4.1	58.78	137	58.00	60.80	-132.9	3,532	-3.76%	大賣/鉅額交易
2024/08/05	12.1	62.80	174	62.99	62.80	-161.9	3,513	-4.61%	大賣/鉅額交易
2024/08/02	1	69.50	1	70.10	69.70	0	3,676	0.00%
2024/07/31	1	71.20	0	0.00	71.20	1	3,810	0.03%
2024/07/30	0	0.00	2	70.90	71.50	-2	3,810	-0.05%
2024/07/29	1	71.30	1	71.20	70.50	0	3,793	0.00%
2024/07/26	1	70.90	1.2	72.43	72.70	-0.2	3,769	0.00%
2024/07/23	6	73.80	9.1	73.31	73.10	-3.1	3,750	-0.08%
2024/07/22	2	73.45	14	73.89	73.20	-12	3,732	-0.32%
2024/07/19	15	77.29	1.4	77.03	76.10	13.6	3,687	0.37%
2024/07/18	2.5	78.89	1.5	79.30	79.60	1	3,614	0.03%
2024/07/17	8.1	81.48	13	80.91	81.10	-5	3,555	-0.14%
2024/07/16	4	82.65	2	83.00	81.90	2	3,499	0.06%
2024/07/15	13	82.31	100	82.17	81.60	-87	3,468	-2.51%
2024/07/12	3	83.17	8	83.11	82.30	-5	3,428	-0.15%
2024/07/11	10.3	84.02	28	83.79	83.60	-17.8	3,353	-0.53%
2024/07/10	1	78.70	0	0.00	78.70	1	3,100	0.03%
2024/07/09	1	79.80	2.7	78.37	78.60	-1.7	3,091	-0.05%
2024/07/08	6	79.93	5	79.76	79.90	1	3,068	0.03%
2024/07/05	4.1	80.98	4.4	80.36	81.00	-0.3	3,026	-0.01%
2024/07/04	325	80.36	19	79.87	80.20	306	2,994	10.22%	大買/鉅額交易
2024/07/03	3	78.00	7	77.56	77.50	-4	2,956	-0.14%
2024/07/02	1	76.30	3	75.90	76.60	-2	2,929	-0.07%
2024/07/01	1	76.30	13	76.92	76.00	-12	2,917	-0.41%
2024/06/28	27	76.20	7	75.94	76.10	20	2,883	0.69%
2024/06/27	4	74.98	1.2	75.58	74.80	2.8	2,873	0.10%
2024/06/26	0	0.00	15.3	78.07	76.60	-15.3	2,838	-0.54%
2024/06/25	14	76.00	6	77.68	78.60	8	2,787	0.29%
2024/06/21	34.4	80.14	41.1	80.79	80.50	-6.7	2,569	-0.26%
2024/06/20	47	77.36	61	78.22	80.20	-14	2,283	-0.61%
2024/06/19	0	0.00	0.2	73.80	73.00	-0.2	2,094	-0.01%
2024/06/18	3	73.73	3	73.57	73.60	0	2,085	0.00%
2024/06/17	5	74.62	5.2	74.77	74.20	-0.2	2,079	-0.01%
2024/06/14	8	73.06	12	73.57	72.90	-4	2,034	-0.20%
2024/06/13	3.5	74.51	9	74.32	74.40	-5.5	1,999	-0.27%
2024/06/11	3	72.60	2	73.00	72.70	1	1,954	0.05%
2024/06/07	1.1	71.40	2	71.40	73.30	-0.9	1,961	-0.05%
2024/05/31	0	0.00	6	71.42	71.50	-6	1,994	-0.30%
2024/05/30	5	71.40	0	0.00	71.20	5	1,991	0.25%
2024/05/29	0	0.00	1	73.00	72.30	-1	1,987	-0.05%
2024/05/28	11	74.51	31	74.25	73.70	-20	1,957	-1.02%
2024/05/27	0.1	73.00	9	73.14	73.60	-8.9	1,846	-0.48%
2024/05/23	0	0.00	1.1	70.89	70.40	-1.1	1,842	-0.06%
2024/05/22	3	71.50	3	71.60	71.50	0	1,856	0.00%
2024/05/21	9	72.03	5.1	72.19	71.80	3.9	1,847	0.21%
2024/05/20	6.1	71.73	7	71.09	71.30	-1	1,828	-0.05%
2024/05/17	0	0.00	6	70.42	70.00	-6	1,773	-0.34%
2024/05/15	0	0.00	1	68.60	68.50	-1	1,749	-0.06%
2024/05/14	0	0.00	1	68.80	68.20	-1	1,753	-0.06%
2024/05/13	1.1	68.05	11	68.28	68.50	-9.9	1,751	-0.56%
2024/05/10	7.3	68.52	15	68.60	68.50	-7.8	1,735	-0.45%
2024/05/09	8	69.79	6	70.92	69.70	2	1,698	0.12%
2024/05/08	34	72.47	73.3	73.76	70.30	-39.3	1,626	-2.41%
2024/05/07	53	75.49	20	74.73	75.70	33	1,392	2.37%
2024/05/03	18	68.10	0	0.00	68.20	18	1,205	1.49%
2024/05/02	0	0.00	3	67.50	67.80	-3	1,199	-0.25%
2024/04/29	0	0.00	0.8	67.39	67.50	-0.8	1,210	-0.07%
2024/04/26	1	66.90	0	0.00	66.30	1	1,216	0.08%
2024/04/25	7	66.00	0	0.00	66.60	7	1,231	0.57%
2024/04/24	0	0.00	1	66.50	66.90	-1	1,237	-0.08%
2024/04/23	1.3	64.31	0.2	64.50	64.60	1.1	1,248	0.09%
2024/04/22	2.2	64.41	1	64.30	63.60	1.2	1,252	0.10%
2024/04/19	18.5	65.16	6	66.20	65.50	12.5	1,231	1.02%
2024/04/18	0	68.40	0	0.00	68.10	0	1,192	0.00%
2024/04/16	3	67.53	6	67.95	67.60	-3	1,195	-0.25%
2024/04/15	2	69.50	0	0.00	69.30	2	1,193	0.17%
2024/04/12	17	71.44	10	70.70	70.80	7	1,211	0.58%
2024/04/11	1	70.90	4	71.50	71.50	-3	1,194	-0.25%
2024/04/10	8	71.98	49	71.63	71.60	-41	1,184	-3.46%
2024/04/09	17	70.37	15.5	71.03	71.20	1.5	1,144	0.13%
2024/04/08	5	68.36	4	68.20	68.40	1	1,075	0.09%
2024/04/03	101	69.27	11	68.84	69.30	90	1,074	8.38%	大買/
2024/04/02	14	68.56	0	69.00	69.00	14	1,080	1.30%
2024/04/01	0	0.00	0.4	69.00	68.80	-0.4	1,093	-0.04%
2024/03/29	1	67.90	0	0.00	68.00	1	1,087	0.09%
2024/03/28	3	67.97	14	67.36	68.00	-11	1,091	-1.01%
2024/03/27	0	0.00	0	67.10	67.20	0	1,101	0.00%
2024/03/26	3	67.23	4	66.80	67.00	-1	1,105	-0.09%
2024/03/25	0	68.71	0	0.00	68.00	0	1,107	0.00%
2024/03/22	27	68.12	2	68.25	68.40	25	1,121	2.23%
2024/03/21	1	67.70	20	67.70	68.30	-19	1,128	-1.68%
2024/03/20	0	68.05	0	0.00	67.50	0	1,141	0.00%
2024/03/19	1	68.30	0	0.00	67.90	1	1,158	0.09%
2024/03/18	20	67.80	1	67.70	67.80	19	1,157	1.64%
2024/03/15	1	67.70	5.2	67.88	67.40	-4.2	1,167	-0.36%
2024/03/14	2	68.35	1.2	68.00	67.90	0.8	1,161	0.07%
2024/03/13	0	0.00	0.9	68.66	68.50	-0.9	1,158	-0.08%
2024/03/12	25	70.25	7	70.17	70.00	18	1,165	1.54%
2024/03/11	0.2	67.50	0	0.00	67.50	0.2	1,140	0.02%
2024/03/08	13	69.00	3	67.80	67.70	10	1,171	0.85%
2024/03/07	18	70.32	1	71.50	68.80	17	1,235	1.38%
2024/03/06	7	68.94	0	0.00	70.30	7	1,337	0.52%
2024/03/05	1	69.20	1	69.20	69.10	0	1,615	0.00%
2024/03/04	1	69.90	1	69.70	69.90	0	1,656	0.00%
2024/02/29	5	69.84	5	69.82	69.60	0	1,648	0.00%
2024/02/27	0	0.00	3	69.90	69.80	-3	1,652	-0.18%
2024/02/26	11	72.58	3	72.50	72.10	8	1,654	0.48%
2024/02/23	0	0.00	2.3	71.77	70.90	-2.3	1,598	-0.14%
2024/02/22	0	0.00	1	71.10	70.80	-1	1,588	-0.06%
2024/02/21	0	0.00	2	71.10	71.00	-2	1,592	-0.13%
2024/02/20	1	70.30	0	0.00	70.40	1	1,581	0.06%
2024/02/19	0.1	71.10	22	70.41	70.90	-21.9	1,585	-1.38%
2024/02/16	1	69.50	1	70.70	70.70	0	1,584	0.00%
2024/02/15	1	69.50	1.2	69.52	69.70	-0.2	1,579	-0.01%
2024/02/05	0.1	66.90	0	0.00	67.30	0.1	1,570	0.01%
2024/02/02	0.2	67.40	1	68.00	67.30	-0.8	1,597	-0.05%
2024/02/01	0.1	67.30	0	0.00	67.20	0.1	1,689	0.01%
2024/01/30	5	68.12	0	0.00	67.60	5	1,709	0.29%
2024/01/29	1	68.00	0	0.00	68.20	1	1,742	0.06%
2024/01/26	1	67.90	0	0.00	67.90	1	1,769	0.06%
2024/01/25	0.1	68.80	4	68.55	68.40	-3.9	1,779	-0.22%
2024/01/24	4	68.75	2	69.10	68.80	2	1,787	0.11%
2024/01/23	0.1	69.10	1	69.30	69.30	-0.9	1,800	-0.05%
2024/01/19	1	67.40	2	68.05	67.70	-1	1,804	-0.06%
2024/01/17	6.1	68.17	4	68.30	67.90	2.1	1,825	0.12%
2024/01/12	0	0.00	1	69.80	69.50	-1	1,892	-0.05%
2024/01/11	0	0.00	1	69.00	69.60	-1	1,907	-0.05%
2024/01/10	33	69.34	0	0.00	69.30	33	1,927	1.71%
2024/01/09	1	71.10	1	72.30	70.10	0	1,945	0.00%
2024/01/08	1	71.60	0	0.00	71.60	1	2,002	0.05%
2024/01/04	0.1	69.50	12	69.20	69.20	-11.9	2,052	-0.58%
2024/01/02	0	0.00	0	70.30	70.20	0	2,161	0.00%
2023/12/29	1	71.30	0	0.00	71.10	1	2,160	0.05%
2023/12/28	0	0.00	2	71.20	71.30	-2	2,159	-0.09%
2023/12/27	0	0.00	1	71.40	71.20	-1	2,150	-0.05%
2023/12/26	1	70.40	2	69.85	70.50	-1	2,140	-0.05%
2023/12/25	0.1	69.10	1	69.10	68.80	-0.9	2,144	-0.04%
2023/12/22	4	69.48	0	0.00	69.30	4	2,152	0.19%
2023/12/21	1	70.20	0	70.30	70.30	1	2,142	0.05%
2023/12/20	1	70.60	0	0.00	70.40	1	2,140	0.05%
2023/12/19	1	70.10	0	0.00	70.70	1	2,135	0.05%
2023/12/18	0	0.00	22	71.28	71.40	-22	2,124	-1.04%
2023/12/15	0	0.00	2	71.90	71.70	-2	2,125	-0.09%
2023/12/14	2	71.75	3	71.80	72.00	-1	2,121	-0.05%
2023/12/13	3	70.57	2	70.55	70.50	1	2,104	0.05%
2023/12/12	2	70.60	0	0.00	70.60	2	2,112	0.09%
2023/12/11	1	71.00	0	0.00	70.90	1	2,107	0.05%
2023/12/08	4	70.83	2	70.60	70.50	2	2,103	0.10%
2023/12/07	7	71.06	4	70.80	70.50	3	2,093	0.14%
2023/12/06	11.6	72.49	0	0.00	72.20	11.6	2,076	0.56%
2023/12/05	5.2	72.48	6	72.03	72.80	-0.8	2,067	-0.04%
2023/12/04	14	73.91	16	74.75	73.20	-2	2,031	-0.10%
2023/12/01	15	76.76	1.5	76.97	76.20	13.5	1,958	0.69%
2023/11/30	27.4	76.09	22.5	76.64	76.90	4.9	1,833	0.27%
2023/11/29	0	0.00	5	70.50	71.00	-5	1,548	-0.32%
2023/11/27	1.2	68.14	1	68.40	67.80	0.2	1,508	0.01%
2023/11/24	3	68.83	2	68.80	68.80	1	1,515	0.07%
2023/11/22	0	0.00	1	68.70	68.70	-1	1,492	-0.07%
2023/11/21	1	68.10	2	68.30	68.60	-1	1,496	-0.07%
2023/11/20	1	67.70	4	67.73	67.80	-3	1,523	-0.20%
2023/11/17	0	0.00	1	66.90	67.00	-1	1,558	-0.06%
2023/11/16	1	66.30	0	0.00	66.40	1	1,584	0.06%
2023/11/15	7	67.16	4	67.45	66.90	3	1,628	0.18%
2023/11/14	0	0.00	1	67.10	67.10	-1	1,653	-0.06%
2023/11/13	1	66.90	0	0.00	66.70	1	1,691	0.06%
2023/11/10	2	66.00	0	0.00	66.20	2	1,718	0.12%
2023/11/09	8.2	66.67	0	0.00	67.00	8.2	1,703	0.48%
2023/11/07	0.6	72.05	0	0.00	71.90	0.6	1,640	0.04%
2023/11/06	3	72.30	7	72.07	72.40	-4	1,649	-0.24%
2023/11/03	4	70.75	4	70.85	71.20	0	1,626	0.00%
2023/11/02	0	0.00	2	68.80	69.80	-2	1,635	-0.12%
2023/10/31	0	0.00	1	68.20	68.00	-1	1,648	-0.06%
2023/10/30	1	69.50	2	69.40	69.50	-1	1,703	-0.06%
2023/10/27	2.1	68.63	0	0.00	68.50	2.1	1,733	0.12%
2023/10/26	2	69.10	0	0.00	69.00	2	1,771	0.11%
2023/10/25	22	70.85	13	70.94	71.10	9	1,822	0.49%
2023/10/23	8	70.56	5.1	71.60	69.20	2.9	1,903	0.15%
2023/10/20	4.2	69.40	5	69.38	70.60	-0.8	1,894	-0.04%
2023/10/19	4	69.95	1	70.30	70.20	3	1,884	0.16%
2023/10/18	5	69.90	5	69.50	69.60	0	1,884	0.00%
2023/10/17	4	71.68	4	71.15	70.80	0	1,884	0.00%
2023/10/16	16	72.83	3	72.40	71.70	13	1,883	0.69%
2023/10/13	1	72.20	1	72.60	72.50	0	1,843	0.00%
2023/10/12	2	72.25	3	72.00	72.40	-1	1,870	-0.05%
2023/10/11	22	71.80	25	71.82	71.80	-3	1,896	-0.16%
2023/10/06	1	68.70	0	0.00	68.50	1	1,835	0.05%
2023/10/04	0	0.00	25	67.42	67.70	-25	1,859	-1.34%
2023/10/03	1	68.70	2	69.20	68.00	-1	1,875	-0.05%
2023/09/28	0	0.00	5	67.06	67.40	-5	1,947	-0.26%
2023/09/27	3.1	65.60	0	0.00	65.60	3.1	2,007	0.15%
2023/09/26	3.1	66.71	2	66.80	66.40	1.1	2,037	0.05%
2023/09/25	1.1	67.23	0	0.00	67.20	1.1	2,101	0.05%
2023/09/22	2	67.25	2	67.00	67.20	0	2,231	0.00%
2023/09/21	1	67.20	1	67.30	67.60	0	2,252	0.00%
2023/09/20	2	67.70	0	0.00	67.40	2	2,257	0.09%
2023/09/19	5.1	68.59	0	0.00	68.20	5.1	2,272	0.22%
2023/09/15	0	0.00	2	70.10	70.10	-2	2,277	-0.09%
2023/09/13	3	67.87	0	0.00	67.80	3	2,279	0.13%
2023/09/12	0	0.00	1	67.80	67.90	-1	2,299	-0.04%
2023/09/11	1	67.30	1	67.00	67.00	0	2,312	0.00%
2023/09/08	1	68.80	1	68.90	68.70	0	2,320	0.00%
2023/09/07	1	69.80	0	0.00	69.80	1	2,354	0.04%
2023/09/06	2	70.65	2	70.20	70.20	0	2,397	0.00%
2023/09/05	0	70.90	0	0.00	71.30	0	2,475	0.00%
2023/09/04	0	0.00	0.1	70.00	70.40	-0.1	2,587	0.00%
2023/09/01	0	0.00	1	70.20	70.20	-1	2,599	-0.04%
2023/08/30	1	70.20	1	70.00	70.30	0	2,623	0.00%
2023/08/29	1	68.30	1	68.40	68.80	0	2,646	0.00%
2023/08/25	2	68.80	1	68.80	68.70	1	2,669	0.04%
2023/08/24	11	70.52	1	70.00	69.80	10	2,678	0.37%
2023/08/23	17	69.21	1.4	69.10	69.80	15.6	2,656	0.59%
2023/08/22	0	0.00	196	67.21	66.80	-196	2,645	-7.41%	大賣/鉅額交易
2023/08/21	1	67.01	295	66.98	67.50	-294	2,645	-11.11%	大賣/鉅額交易
2023/08/18	0.5	68.98	0	0.00	68.10	0.5	2,616	0.02%
2023/08/17	1.2	68.62	0.3	69.39	69.30	0.9	2,630	0.03%
2023/08/16	0.1	67.10	2	67.70	67.80	-1.9	2,602	-0.07%
2023/08/15	1.1	68.89	102	68.55	68.80	-100.9	2,610	-3.86%	大賣/
2023/08/14	3.1	67.65	113	67.53	67.50	-109.9	2,622	-4.19%	大賣/鉅額交易
2023/08/11	0.1	69.80	1	69.50	69.50	-0.9	2,636	-0.03%
2023/08/10	2.2	70.02	0	70.50	69.90	2.2	2,644	0.08%
2023/08/09	1.1	71.23	5	71.00	71.30	-3.9	2,650	-0.15%
2023/08/08	36	72.47	0	0.00	71.40	36	2,704	1.33%
2023/08/07	1	71.80	2	72.25	72.30	-1	2,699	-0.04%
2023/08/04	2	71.65	1	71.90	72.50	1	2,707	0.04%
2023/08/02	10.3	72.87	3	73.57	71.80	7.3	2,700	0.27%
2023/08/01	6.4	75.27	7	74.59	74.60	-0.7	2,646	-0.02%
2023/07/31	17.1	76.79	6	78.43	75.90	11.1	2,629	0.42%
2023/07/28	20	77.19	14	77.77	77.80	6	2,611	0.23%
2023/07/27	1	74.10	1	74.60	74.00	0	2,575	0.00%
2023/07/26	4.3	73.67	3.4	73.19	73.00	0.9	2,553	0.04%
2023/07/25	6	76.07	0	0.00	75.80	6	2,507	0.24%
2023/07/24	2	76.50	0	0.00	76.40	2	2,490	0.08%
2023/07/20	1	78.70	1	78.90	78.50	0	2,573	0.00%
2023/07/19	6	79.48	11	79.55	79.30	-5	2,573	-0.19%
2023/07/18	6	79.93	0	0.00	79.90	6	2,619	0.23%
2023/07/17	0	0.00	1	81.80	81.40	-1	2,644	-0.04%
2023/07/14	10	81.01	12	83.11	80.60	-2	2,667	-0.07%
2023/07/13	0	82.00	1	81.70	81.70	-1	2,679	-0.04%
2023/07/12	0	0.00	1	79.70	79.70	-1	2,674	-0.04%
2023/07/11	9	80.12	3	80.27	80.30	6	2,688	0.22%
2023/07/07	2	79.55	1	78.80	79.40	1	2,792	0.04%
2023/07/06	1	82.50	2	82.00	81.40	-1	2,779	-0.04%
2023/07/04	62	82.55	1	83.80	83.60	61	2,746	2.22%
2023/07/03	1.5	82.87	2.3	83.48	83.00	-0.8	2,782	-0.03%
2023/06/30	11	83.64	18	83.18	83.10	-7	2,755	-0.25%
2023/06/29	0.1	78.30	1	80.40	80.50	-0.9	2,662	-0.03%
2023/06/27	3.1	77.81	0	0.00	77.70	3.1	2,761	0.11%
2023/06/26	1.1	78.46	0	78.90	79.00	1.1	2,786	0.04%
2023/06/21	0	79.80	0	0.00	80.00	0	2,870	0.00%
2023/06/20	10	80.40	0	0.00	80.20	10	2,945	0.34%
2023/06/19	0.1	80.80	1	80.60	81.40	-0.9	3,043	-0.03%
2023/06/16	2.1	81.03	0	0.00	81.00	2.1	3,201	0.07%
2023/06/15	1	81.40	0	0.00	81.80	1	3,482	0.03%
2023/06/14	11	82.36	0	0.00	81.70	11	3,665	0.30%
2023/06/13	1.1	82.31	10	82.89	82.60	-9	3,785	-0.24%
2023/06/12	10	81.40	0	0.00	81.10	10	3,787	0.26%
2023/06/09	0.2	82.90	7.2	82.65	82.90	-7	3,772	-0.19%
2023/06/08	7.1	80.77	796	80.66	79.90	-788.9	3,723	-21.19%	大賣/鉅額交易
2023/06/07	1	81.50	1	81.50	81.40	0	3,640	0.00%
2023/06/06	0	0.00	1	81.10	81.10	-1	3,665	-0.03%
2023/06/02	2	80.20	3	80.47	80.30	-1	3,775	-0.03%
2023/06/01	0	0.00	1	80.00	80.00	-1	3,824	-0.03%
2023/05/29	0	0.00	1	82.00	81.80	-1	3,822	-0.03%
2023/05/26	2	81.90	2	80.50	80.50	0	3,819	0.00%
2023/05/25	0.2	81.69	0	81.50	81.60	0.2	3,812	0.00%
2023/05/24	2	80.90	2	80.65	80.90	0	3,881	0.00%
2023/05/23	0	0.00	0.2	80.75	81.60	-0.2	3,882	-0.01%
2023/05/22	2	79.75	0	80.05	80.20	2	3,859	0.05%
2023/05/19	2.1	80.00	6.1	79.86	79.70	-4	3,857	-0.10%
2023/05/18	0.1	79.40	0	0.00	79.20	0.1	3,859	0.00%
2023/05/17	0	0.00	201.3	78.54	78.90	-201.3	3,875	-5.19%	大賣/鉅額交易
2023/05/16	1	77.90	1.1	77.73	78.10	-0.1	3,902	0.00%
2023/05/15	2.1	75.62	1	76.20	75.70	1.1	3,910	0.03%
2023/05/12	2.1	78.23	3	77.37	76.90	-0.9	3,958	-0.02%
2023/05/11	2.1	78.23	3	77.37	77.30	-0.9	4,023	-0.02%
2023/05/10	1.1	78.15	1	78.20	79.10	0.1	4,257	0.00%
2023/05/09	0.1	79.40	0	0.00	79.20	0.1	4,261	0.00%
2023/05/08	4	80.53	4	80.10	79.80	0	4,284	0.00%
2023/05/05	1.1	80.56	0	0.00	80.60	1.1	4,316	0.03%
2023/05/04	2.1	78.95	1	79.30	79.50	1.1	4,469	0.02%
2023/05/03	1	80.57	1	79.91	79.70	0	4,532	0.00%
2023/05/02	93	81.33	4	81.42	81.80	89	4,582	1.94%
2023/04/28	2	80.30	1	80.00	80.00	1	4,687	0.02%
2023/04/27	1	80.10	1	80.00	79.50	0	4,742	0.00%
2023/04/26	0.1	79.50	6	78.07	79.40	-5.9	4,999	-0.12%
2023/04/25	7.1	79.14	25	78.82	78.40	-17.9	5,247	-0.34%
2023/04/24	4	81.75	0	0.00	82.50	4	5,299	0.08%
2023/04/21	34.1	83.73	0	0.00	82.30	34.1	5,591	0.61%
2023/04/20	2	84.10	4	83.85	83.70	-2	5,675	-0.04%
2023/04/19	3	83.70	3	83.70	83.60	0	5,876	0.00%
2023/04/18	8	85.66	0.1	85.73	85.20	7.9	5,991	0.13%
2023/04/17	0	0.00	41	87.40	87.40	-41	6,045	-0.68%
2023/04/14	1	88.50	32	88.30	88.20	-31	6,108	-0.51%
2023/04/13	12	88.78	14	89.26	88.20	-2	6,186	-0.03%
2023/04/12	8	92.25	11	92.27	92.10	-3	6,168	-0.05%
2023/04/11	1	93.10	4.1	92.43	93.50	-3.1	6,215	-0.05%
2023/04/10	6	92.18	1	92.60	92.20	5	6,325	0.08%
2023/04/07	9	93.52	6	92.83	93.10	3	6,410	0.05%
2023/04/06	7	93.60	3	94.20	92.90	4	6,415	0.06%
2023/03/31	142.1	92.45	20	91.68	92.50	122.1	6,384	1.91%	大買/鉅額交易
2023/03/30	0	0.00	2	92.10	91.50	-2	6,389	-0.03%
2023/03/29	1	91.20	130	93.68	91.60	-129	6,450	-2.00%	大賣/鉅額交易
2023/03/28	12	94.93	16	94.78	93.50	-4	6,521	-0.06%
2023/03/27	10	96.07	7.2	96.75	95.90	2.8	6,501	0.04%
2023/03/24	170	97.50	17	97.58	96.00	153	6,511	2.35%	大買/鉅額交易
2023/03/23	32	95.84	2	96.85	96.60	30	6,468	0.46%
2023/03/22	13	97.02	11	97.11	96.90	2	6,488	0.03%
2023/03/21	107	96.35	74.2	95.16	95.40	32.8	6,506	0.50%	大買/
2023/03/20	250	94.78	69.1	92.38	94.60	180.9	6,455	2.80%	大買/鉅額交易
2023/03/17	122	88.15	38.2	88.64	88.80	83.8	6,394	1.31%	大買/
2023/03/16	11	87.08	18	86.38	86.10	-7	6,350	-0.11%
2023/03/15	5	83.34	6	84.07	84.40	-1	6,433	-0.02%
2023/03/14	8	82.46	63	82.38	82.10	-55	6,608	-0.83%
2023/03/13	10	82.55	0	0.00	83.10	10	6,751	0.15%
2023/03/10	3	84.03	6	85.57	84.20	-3	6,986	-0.04%
2023/03/09	20	86.37	6	87.47	86.00	14	7,407	0.19%
2023/03/08	80	86.71	428	86.22	87.00	-348	7,551	-4.61%	大賣/鉅額交易
2023/03/07	12	85.93	8	86.58	87.00	4	7,808	0.05%
2023/03/06	53	83.98	4	85.05	84.90	49	7,967	0.62%
2023/03/03	4	82.90	0	0.00	82.90	4	8,043	0.05%
2023/03/02	0	82.50	0	0.00	82.40	0	8,226	0.00%
2023/03/01	6	81.48	15	82.57	83.10	-9	8,613	-0.10%
2023/02/24	12	82.53	1	83.30	82.60	11	8,757	0.13%
2023/02/23	3	82.70	12.5	83.04	83.30	-9.5	8,841	-0.11%
2023/02/22	10	82.60	1	82.30	82.50	9	8,948	0.10%
2023/02/21	4	85.78	7	85.89	85.60	-3	9,042	-0.03%
2023/02/20	11.2	87.14	1	87.70	86.50	10.2	9,270	0.11%
2023/02/17	0	0.00	3	86.70	86.80	-3	9,578	-0.03%
2023/02/16	1	85.80	4	86.73	87.10	-3	9,665	-0.03%
2023/02/15	3	84.17	4	84.73	85.50	-1	9,951	-0.01%
2023/02/14	3	84.70	91	84.45	84.20	-88	10,344	-0.85%
2023/02/13	5	85.58	0	0.00	85.10	5	10,481	0.05%
2023/02/10	3	86.00	0	0.00	85.70	3	10,540	0.03%
2023/02/09	21	86.01	18	86.04	87.40	3	10,678	0.03%
2023/02/08	153.1	85.92	161	85.94	86.00	-7.9	10,680	-0.07%	大買/大賣/
2023/02/07	3	88.90	0	0.00	89.40	3	10,503	0.03%
2023/02/06	9	89.08	0.1	89.23	88.80	8.9	10,530	0.08%
2023/02/03	3	90.97	5	90.48	90.00	-2	10,621	-0.02%
2023/02/02	30	92.66	4	92.00	91.80	26	10,634	0.24%
2023/02/01	5	91.24	22	91.88	91.00	-17	10,554	-0.16%
2023/01/31	31	91.90	6	91.77	91.70	25	10,600	0.24%
2023/01/30	26	91.85	14	91.39	91.80	12	10,593	0.11%
2023/01/17	30	89.39	31	88.92	88.20	-1	10,536	-0.01%
2023/01/16	86	90.14	68	89.40	89.70	18	10,549	0.17%
2023/01/13	6	89.90	22.1	90.41	90.80	-16.1	10,314	-0.16%
2023/01/12	26	87.77	22	87.82	88.20	4	10,081	0.04%
2023/01/11	78	88.19	32	89.40	89.40	46	10,013	0.46%
2023/01/10	38	86.38	61	88.54	86.00	-23	9,861	-0.23%
2023/01/09	36	89.83	29	90.28	90.20	7	9,800	0.07%
2023/01/06	10	89.34	14	89.89	88.00	-4	9,627	-0.04%
2023/01/05	7	89.60	10	88.04	87.00	-3	9,544	-0.03%
2023/01/04	0	0.00	201	87.53	89.00	-201	9,505	-2.11%	大賣/鉅額交易
2023/01/03	6	86.63	8	86.59	87.50	-2	9,496	-0.02%
2022/12/30	8	86.79	2	88.00	84.70	6	9,586	0.06%
2022/12/29	0	0.00	3	85.80	85.80	-3	9,837	-0.03%
2022/12/28	17	86.14	9	85.49	84.40	8	9,908	0.08%
2022/12/27	76	87.58	13	87.35	88.20	63	9,889	0.64%
2022/12/26	7	85.36	4	84.20	84.10	3	9,879	0.03%
2022/12/23	0	0.00	2	84.50	86.30	-2	10,004	-0.02%
2022/12/22	6	85.70	26	86.62	85.50	-20	10,141	-0.20%
2022/12/21	13	86.38	47	86.47	85.70	-34	10,173	-0.33%
2022/12/20	34	89.61	23.9	86.01	85.80	10.1	10,097	0.10%
2022/12/19	23	89.08	24.1	90.53	90.20	-1.1	10,007	-0.01%
2022/12/16	3	89.79	34.1	89.31	90.00	-31.1	9,957	-0.31%
2022/12/15	6	91.25	38	90.94	90.80	-32	9,923	-0.32%
2022/12/14	10	90.25	4.2	90.93	91.50	5.8	9,882	0.06%
2022/12/13	21	90.51	15.2	90.36	89.10	5.8	9,783	0.06%
2022/12/12	55	92.01	61	92.40	91.20	-6	9,667	-0.06%
2022/12/09	46	92.24	34	91.93	92.70	12	9,562	0.13%
2022/12/08	132	92.77	49	92.94	93.50	83	9,341	0.89%	大買/
2022/12/07	62.4	94.69	43	94.02	92.60	19.4	9,217	0.21%
2022/12/06	27	96.29	71.1	95.36	95.80	-44.1	9,039	-0.49%
2022/12/05	25	96.30	33	96.58	97.10	-8	8,863	-0.09%
2022/12/02	27	93.83	33.6	94.51	95.70	-6.6	8,733	-0.08%
2022/12/01	77.1	92.55	59.1	93.06	92.20	18	8,478	0.21%
2022/11/30	26	85.75	14.1	86.03	86.90	11.9	8,058	0.15%
2022/11/29	22.1	83.64	28.1	84.42	85.40	-6	7,899	-0.08%
2022/11/28	177	80.34	83	81.28	83.20	94	7,584	1.24%	大買/
2022/11/25	111	80.24	10	79.87	79.80	101	7,371	1.37%	大買/鉅額交易
2022/11/24	50.3	79.65	89.3	79.96	79.70	-39	7,228	-0.54%
2022/11/23	174.5	76.83	61.2	77.32	80.00	113.4	7,046	1.61%	大買/鉅額交易
2022/11/22	82.1	74.16	64	73.93	73.30	18.1	6,665	0.27%
2022/11/21	22	73.54	72.3	73.26	73.40	-50.3	6,521	-0.77%
2022/11/18	13	73.70	6	73.30	72.00	7	6,434	0.11%
2022/11/17	22	72.80	26.1	72.34	73.40	-4.1	6,329	-0.06%
2022/11/16	58.1	70.24	46	70.27	70.80	12.1	6,197	0.20%
2022/11/15	12.1	69.46	40	70.46	69.90	-27.9	5,976	-0.47%
2022/11/14	4.1	67.27	4	67.20	67.30	0.1	5,673	0.00%
2022/11/11	100	67.77	86	68.67	67.20	14	5,581	0.25%
2022/11/10	108	65.59	61.1	65.84	66.00	46.9	5,267	0.89%	大買/
2022/11/09	13.1	63.22	63	63.14	65.20	-49.9	4,856	-1.03%
2022/11/08	22	60.54	17	60.58	59.30	5	4,684	0.11%
2022/11/07	12	60.03	9	59.93	59.40	3	4,629	0.06%
2022/11/04	19	61.94	13	61.63	63.40	6	4,495	0.13%
2022/11/03	4	61.23	2	60.55	61.40	2	4,377	0.05%
2022/11/02	4	59.93	5	59.56	59.40	-1	4,315	-0.02%
2022/11/01	107	60.77	10	60.78	59.40	97	4,280	2.27%	大買/
2022/10/31	1	58.00	3	59.03	59.00	-2	4,194	-0.05%
2022/10/28	8	57.31	3	57.63	56.80	5	4,148	0.12%
2022/10/27	11	57.82	15	58.66	59.70	-4	4,078	-0.10%
2022/10/26	3	56.80	7	55.96	55.60	-4	3,956	-0.10%
2022/10/25	49	55.61	6	55.50	55.20	43	3,886	1.11%
2022/10/24	2	54.95	17	56.04	54.70	-15	3,840	-0.39%
2022/10/21	1	53.50	24	53.34	53.10	-23	3,778	-0.61%
2022/10/20	53	54.52	73	54.66	54.80	-20	3,781	-0.53%
2022/10/19	35	55.46	27	55.81	55.40	8	3,766	0.21%
2022/10/18	69	57.62	9	55.74	55.10	60	3,721	1.61%
2022/10/17	1	52.40	0	0.00	55.20	1	3,605	0.03%
2022/10/14	6	54.00	7	54.46	55.10	-1	3,567	-0.03%
2022/10/13	17.2	51.34	14	51.94	50.10	3.2	3,540	0.09%
2022/10/12	5	54.76	1	55.20	53.90	4	3,454	0.12%
2022/10/11	5	56.98	6	56.28	55.70	-1	3,414	-0.03%
2022/10/07	28	61.39	12	61.25	61.50	16	3,430	0.47%
2022/10/06	32.1	61.11	269	60.46	63.00	-236.9	3,342	-7.09%	大賣/鉅額交易
2022/10/05	24	59.96	223	59.99	60.20	-199	3,052	-6.52%	大賣/鉅額交易
2022/10/04	5	54.38	215	55.45	54.80	-210	2,945	-7.13%	大賣/鉅額交易
2022/10/03	103	53.48	1	53.70	54.00	102	2,846	3.58%	大買/鉅額交易
2022/09/30	167	54.69	61	53.96	55.20	106	2,844	3.73%	大買/鉅額交易
2022/09/29	483	58.30	57	61.45	56.00	426	2,759	15.44%	大買/鉅額交易
2022/09/28	11	62.75	4	65.33	62.10	7	2,629	0.27%
2022/09/27	6	68.20	0	0.00	69.00	6	2,632	0.23%
2022/09/26	4	68.00	214	68.46	67.40	-210	2,682	-7.83%	大賣/鉅額交易
2022/09/23	7.1	71.29	7	71.90	71.00	0.1	2,763	0.00%
2022/09/22	110	72.21	9	71.88	72.30	101	2,827	3.57%	大買/鉅額交易
2022/09/21	0	0.00	101	73.65	73.60	-101	2,863	-3.53%	大賣/鉅額交易
2022/09/20	0	0.00	1	74.20	74.50	-1	2,890	-0.03%
2022/09/19	3	73.23	5.1	73.16	72.70	-2.1	2,946	-0.07%
2022/09/15	72	73.99	1	74.10	73.70	71	3,056	2.32%
2022/09/14	144	73.90	3	73.07	74.30	141	3,181	4.43%	大買/鉅額交易
2022/09/13	9.1	74.77	7	74.53	75.00	2.1	3,198	0.06%
2022/09/12	5	73.36	6	73.82	73.10	-1	3,212	-0.03%
2022/09/08	5	68.50	8	72.00	71.80	-3	3,289	-0.09%
2022/09/07	4	67.83	2	68.90	67.60	2	3,408	0.06%
2022/09/06	1	69.50	4	70.53	69.50	-3	3,537	-0.08%
2022/09/05	3.1	71.77	0	0.00	71.90	3.1	3,587	0.09%
2022/09/02	0.1	73.90	1	74.00	73.30	-1	3,665	-0.03%
2022/09/01	6	73.00	5	74.66	73.80	1	3,706	0.03%
2022/08/31	3	74.50	0	0.00	75.50	3	3,747	0.08%
2022/08/30	0	0.00	1	74.20	75.00	-1	3,759	-0.03%
2022/08/29	1.1	72.07	0	0.00	73.30	1.1	3,776	0.03%
2022/08/26	5.1	75.62	6	75.65	75.50	-1	3,813	-0.02%
2022/08/25	0	0.00	3	74.40	74.90	-3	3,848	-0.08%
2022/08/24	2.1	72.77	0	0.00	72.90	2.1	3,982	0.05%
2022/08/23	6	73.75	39	73.43	73.60	-33	4,106	-0.80%
2022/08/22	3	77.00	3	77.67	76.70	0	4,233	0.00%
2022/08/19	4	77.65	4	77.85	77.60	0	4,308	0.00%
2022/08/18	0	0.00	53	76.57	77.10	-53	4,424	-1.20%
2022/08/16	0	0.00	3	78.30	78.00	-3	4,583	-0.07%
2022/08/15	0	0.00	4	77.88	78.00	-4	4,606	-0.09%
2022/08/12	3	78.07	2	77.30	76.80	1	4,690	0.02%
2022/08/11	5	77.40	7	77.39	78.20	-2	4,797	-0.04%
2022/08/10	0	0.00	19	74.44	75.00	-19	4,909	-0.39%
2022/08/09	0	0.00	6	75.18	75.10	-6	4,966	-0.12%
2022/08/08	20	74.59	4	73.95	74.70	16	5,030	0.32%
2022/08/05	27	74.97	7	75.20	75.20	20	5,100	0.39%
2022/08/04	11	71.73	11	71.39	72.30	0	5,225	0.00%
2022/08/03	4	71.45	3	71.30	71.30	1	5,399	0.02%
2022/08/02	1	72.30	3	72.30	72.30	-2	5,480	-0.04%
2022/08/01	8	74.80	10	74.60	74.00	-2	5,523	-0.04%
2022/07/29	1	75.70	4	75.63	75.30	-3	5,539	-0.05%
2022/07/28	8	75.31	8	75.05	74.20	0	5,564	0.00%
2022/07/22	2	76.90	12	76.82	76.70	-10	5,673	-0.18%
2022/07/21	9	76.34	1	76.00	76.60	8	5,729	0.14%
2022/07/20	2	75.30	1	75.00	73.70	1	5,735	0.02%
2022/07/19	5	73.00	0	0.00	73.00	5	5,774	0.09%
2022/07/18	8	73.50	6	73.90	73.70	2	5,829	0.03%
2022/07/15	11	73.69	5	72.32	73.80	6	5,813	0.10%
2022/07/14	0	0.00	4	70.95	72.10	-4	5,742	-0.07%
2022/07/13	0	66.65	2	67.15	67.20	-2	5,714	-0.03%
2022/07/12	2	64.30	22	63.83	63.60	-20	5,791	-0.35%
2022/07/11	4	67.40	6	67.50	67.30	-2	5,889	-0.03%
2022/07/08	27	67.89	6	67.77	67.80	21	5,906	0.36%
2022/07/07	36	63.59	7	64.23	65.00	29	5,850	0.50%
2022/07/06	4	65.28	31	64.23	64.20	-27	5,826	-0.46%
2022/07/05	5.1	66.62	4	65.28	66.60	1.1	5,881	0.02%
2022/07/04	36	66.98	2	67.00	65.90	34	5,860	0.58%
2022/07/01	8	67.95	40	68.96	67.00	-32	5,846	-0.55%
2022/06/30	5	73.98	3	73.73	72.90	2	5,781	0.03%
2022/06/29	5	76.02	150	75.81	75.70	-145	5,942	-2.44%	大賣/鉅額交易
2022/06/28	5	78.34	6	78.58	79.20	-1	6,026	-0.02%
2022/06/27	7	79.91	5	80.50	80.80	2	6,196	0.03%
2022/06/24	7	76.90	2	77.30	76.40	5	6,162	0.08%
2022/06/23	9.1	78.98	5	78.22	77.00	4.1	6,159	0.07%
2022/06/22	15.6	81.89	17	82.37	79.80	-1.4	6,105	-0.02%
2022/06/21	4	88.67	3	88.33	88.60	1	5,993	0.02%
2022/06/20	26.2	90.28	10	88.79	87.10	16.1	5,970	0.27%
2022/06/17	34.1	90.76	3	89.97	91.00	31.1	5,916	0.53%
2022/06/16	94	95.12	48	91.00	90.40	46	5,823	0.79%
2022/06/15	3	95.10	3	94.63	94.60	0	5,699	0.00%
2022/06/14	51	92.16	3	92.90	93.10	48	5,619	0.85%
2022/06/13	7	94.53	1	93.80	93.40	6	5,567	0.11%
2022/06/10	3	93.63	4	93.10	93.90	-1	5,505	-0.02%
2022/06/09	1	90.40	3	92.03	93.00	-2	5,493	-0.04%
2022/06/08	1	91.90	2	91.10	91.00	-1	5,470	-0.02%
2022/06/07	1	90.70	1	90.70	91.50	0	5,531	0.00%
2022/06/06	8	92.11	3	91.87	91.90	5	5,594	0.09%
2022/06/02	22	93.68	26.2	92.30	92.20	-4.2	5,741	-0.07%
2022/06/01	67.1	94.00	14	94.56	93.20	53.1	5,905	0.90%
2022/05/31	12	92.72	61	92.73	93.90	-49	5,802	-0.84%
2022/05/30	13.1	91.76	48.2	91.62	91.10	-35.1	5,707	-0.62%
2022/05/27	3	88.53	20	88.66	88.50	-17	5,556	-0.31%
2022/05/26	7	87.46	49	87.02	87.30	-42	5,496	-0.76%
2022/05/25	1	85.40	25	85.80	86.30	-24	5,420	-0.44%
2022/05/24	4	84.55	40	84.37	83.80	-36	5,415	-0.66%
2022/05/23	7	84.46	51.5	84.17	83.60	-44.5	5,388	-0.83%
2022/05/20	8	84.74	6	85.62	84.20	2	5,474	0.04%
2022/05/19	1.5	83.93	9	84.02	85.50	-7.5	5,432	-0.14%
2022/05/18	8	83.64	6	83.40	83.50	2	5,408	0.04%
2022/05/17	6	79.32	7	80.69	81.00	-1	5,653	-0.02%
2022/05/16	5	81.44	13.2	81.78	79.60	-8.2	5,947	-0.14%
2022/05/13	61.1	80.48	16	80.87	81.00	45.1	5,981	0.75%
2022/05/12	74.2	80.82	13	80.28	78.70	61.2	6,012	1.02%
2022/05/11	131.1	80.00	25	79.90	80.30	106.1	6,076	1.75%	大買/鉅額交易
2022/05/10	22	74.24	31	75.52	77.80	-9	6,048	-0.15%
2022/05/09	8	75.63	2	75.60	74.20	6	6,119	0.10%
2022/05/06	0	0.00	1	76.60	76.70	-1	6,147	-0.02%
2022/05/05	10	78.16	9	77.38	77.40	1	6,239	0.02%
2022/05/04	7	76.43	5	76.02	76.40	2	6,346	0.03%
2022/05/03	10	76.12	13	76.10	75.70	-3	6,439	-0.05%
2022/04/29	4	75.30	23	75.18	74.00	-19	6,532	-0.29%
2022/04/28	35.1	73.85	15	72.97	73.60	20.1	6,651	0.30%
2022/04/27	25	71.90	14	71.15	73.00	11	6,763	0.16%
2022/04/26	12.1	74.54	13	74.72	74.70	-1	7,265	-0.01%
2022/04/25	7.1	75.42	4	75.58	74.50	3.1	7,506	0.04%
2022/04/22	6	79.43	11	79.37	79.20	-5	7,569	-0.07%
2022/04/21	20	81.43	140	81.31	82.10	-120	7,655	-1.57%	大賣/鉅額交易
2022/04/20	4	81.58	1	81.50	81.60	3	7,659	0.04%
2022/04/19	22	81.65	6	81.72	81.20	16	7,711	0.21%
2022/04/18	7.1	82.36	12	82.41	81.80	-4.9	7,757	-0.06%
2022/04/15	14	85.39	224	85.22	85.10	-210	7,752	-2.71%	大賣/鉅額交易
2022/04/14	3	92.00	2	89.80	89.80	1	7,772	0.01%
2022/04/13	2	91.55	2.1	91.85	91.70	-0.1	7,858	0.00%
2022/04/12	5	90.92	5.1	90.75	90.70	-0.1	7,958	0.00%
2022/04/11	9	95.93	6	93.47	91.50	3	8,225	0.04%
2022/04/08	3	95.33	16	95.27	96.00	-13	8,444	-0.15%
2022/04/07	2	94.25	5	95.04	94.00	-3	9,352	-0.03%
2022/04/06	4	96.78	5	96.46	96.50	-1	9,393	-0.01%
2022/04/01	53.5	97.36	81	97.77	97.00	-27.5	9,483	-0.29%
2022/03/31	13	97.49	17	97.76	96.90	-4	9,499	-0.04%
2022/03/30	19	96.86	38	96.88	96.70	-19	9,423	-0.20%
2022/03/29	0	0.00	2	93.35	93.50	-2	9,371	-0.02%
2022/03/28	0	0.00	11	92.16	92.60	-11	9,488	-0.12%
2022/03/25	5	91.88	2	93.00	91.30	3	9,535	0.03%
2022/03/24	6	92.47	10	93.10	92.70	-4	9,568	-0.04%
2022/03/23	6	94.82	26	94.19	94.00	-20	9,633	-0.21%
2022/03/22	1	93.80	0	0.00	93.90	1	9,818	0.01%
2022/03/21	0	95.00	3	94.47	94.00	-3	9,945	-0.03%
2022/03/18	0	92.97	2	93.20	94.00	-2	10,199	-0.02%
2022/03/17	9	92.58	11	92.95	93.20	-2	10,610	-0.02%
2022/03/16	2	90.30	8	91.34	90.10	-6	10,825	-0.06%
2022/03/15	6	90.75	12	91.05	90.20	-6	11,126	-0.05%
2022/03/14	24	91.86	6	91.62	92.10	18	11,667	0.15%
2022/03/11	26	90.48	14	91.21	91.40	12	12,871	0.09%
2022/03/10	25	91.46	24	91.29	91.90	1	13,691	0.01%
2022/03/09	6	87.28	32	86.93	88.10	-26	14,495	-0.18%
2022/03/08	51	86.47	35	88.71	84.50	16	14,585	0.11%
2022/03/07	80	92.13	35	92.85	89.90	45	14,547	0.31%
2022/03/04	14	98.56	2	98.30	98.30	12	14,706	0.08%
2022/03/03	15	101.23	4	100.38	99.90	11	14,954	0.07%
2022/03/02	2	99.05	4	99.28	99.40	-2	15,200	-0.01%
2022/03/01	7	99.34	8	99.98	99.50	-1	15,538	-0.01%
2022/02/25	23	98.14	26	98.71	98.00	-3	15,753	-0.02%
2022/02/24	9.1	97.14	10	97.78	97.00	-0.9	16,040	-0.01%
2022/02/23	5	100.10	5	100.00	100.50	0	16,465	0.00%
2022/02/22	11	98.98	13	100.06	99.10	-2	17,701	-0.01%
2022/02/21	11	101.59	1	101.50	101.50	10	17,998	0.06%
2022/02/18	10.1	102.95	15	103.00	103.00	-4.9	18,520	-0.03%
2022/02/17	44	105.26	33	106.59	103.00	11	19,553	0.06%
2022/02/16	30	104.68	46	104.80	104.50	-16	20,167	-0.08%
2022/02/15	6	101.25	6	101.67	99.90	0	20,186	0.00%
2022/02/14	12	100.49	20	100.18	99.40	-8	20,282	-0.04%
2022/02/11	13	103.08	12	103.25	103.50	1	20,401	0.00%
2022/02/10	11.1	103.36	16	102.06	104.00	-4.9	20,671	-0.02%
2022/02/09	9.1	102.94	67	104.01	101.50	-58	20,938	-0.28%
2022/02/08	21	100.98	47	100.38	101.50	-26	21,134	-0.12%
2022/02/07	6	99.80	5	99.52	100.50	1	21,540	0.00%
2022/01/26	13	99.02	11	97.92	96.50	2	21,844	0.01%
2022/01/25	22	99.11	140	99.97	97.70	-118	22,373	-0.53%	大賣/鉅額交易
2022/01/24	22	99.51	18.1	99.87	101.00	3.9	22,427	0.02%
2022/01/21	18	101.64	15	101.77	99.80	3	22,293	0.01%
2022/01/20	24	103.40	34	103.93	105.50	-10	22,233	-0.04%
2022/01/19	266.3	105.83	241.1	104.19	102.50	25.2	22,146	0.11%	大買/大賣/
2022/01/18	11.5	103.65	31	104.02	104.50	-19.5	21,613	-0.09%
2022/01/17	21	100.46	21	100.50	101.00	0	21,397	0.00%
2022/01/14	14	95.29	66	95.97	97.50	-52	21,306	-0.24%
2022/01/13	8	96.78	1	97.00	97.30	7	21,239	0.03%
2022/01/12	12	98.05	6	97.95	97.20	6	21,277	0.03%
2022/01/11	9	97.81	5.2	97.89	96.70	3.9	21,336	0.02%
2022/01/10	8.2	99.77	6	99.68	99.70	2.2	21,267	0.01%
2022/01/07	41.2	97.82	113	99.75	98.40	-71.9	21,296	-0.34%	大賣/
2022/01/06	99	101.52	20	100.87	100.00	79	21,192	0.37%
2022/01/05	12	103.17	13	102.23	102.00	-1	21,131	0.00%
2022/01/04	49	105.57	92	105.04	103.00	-43	21,050	-0.20%
2022/01/03	293.2	109.43	42.2	108.78	108.00	251	20,803	1.21%	大買/鉅額交易
2021/12/30	181.3	110.80	160.5	108.47	108.00	20.8	20,563	0.10%	大買/大賣/
2021/12/29	5.2	103.50	6	103.50	104.00	-0.8	19,656	0.00%
2021/12/28	22.2	103.18	14	103.36	104.00	8.2	19,649	0.04%
2021/12/27	11.3	103.63	13	103.92	103.50	-1.7	19,596	-0.01%
2021/12/24	4	100.03	3	99.90	99.00	1	19,414	0.01%
2021/12/23	12	101.08	16	102.00	100.00	-4	19,384	-0.02%
2021/12/22	10	100.81	20	100.67	99.90	-10	19,302	-0.05%
2021/12/21	7	97.19	7	98.27	98.60	0	19,228	0.00%
2021/12/20	7	96.86	10	96.92	97.00	-3	19,192	-0.02%
2021/12/17	12	97.51	17	98.04	96.50	-5	19,229	-0.03%
2021/12/16	18	99.79	13	100.42	99.30	5	19,187	0.03%
2021/12/15	29	97.11	9	97.06	97.70	20	19,043	0.11%
2021/12/14	43	97.31	119	98.14	96.00	-76	19,087	-0.40%	大賣/
2021/12/13	46	102.82	163	102.86	99.90	-117	18,891	-0.62%	大賣/鉅額交易
2021/12/10	42	106.43	144.1	107.73	107.00	-102	18,615	-0.55%	大賣/鉅額交易
2021/12/09	126.1	109.48	161	111.31	107.50	-34.9	18,489	-0.19%	大買/大賣/
2021/12/08	188.1	111.62	82	111.01	112.00	106.1	18,344	0.58%	大買/鉅額交易
2021/12/07	319.2	110.43	291	112.51	107.00	28.2	17,874	0.16%	大買/大賣/
2021/12/06	178.2	110.20	67.1	109.65	109.50	111.1	16,748	0.66%	大買/鉅額交易
2021/12/03	245.1	107.79	154.8	107.37	109.50	90.3	16,041	0.56%	大買/大賣/
2021/12/02	45	101.02	407	100.30	99.60	-362	15,372	-2.35%	大賣/鉅額交易
2021/12/01	270	101.40	13	100.95	102.50	257	15,381	1.67%	大買/鉅額交易
2021/11/30	199.1	101.64	463	99.78	101.00	-263.9	15,444	-1.71%	大買/大賣/鉅額交易
2021/11/29	174.1	95.80	137	95.16	97.50	37.1	15,212	0.24%	大買/大賣/
2021/11/26	286.1	99.15	106.9	98.85	98.10	179.2	15,055	1.19%	大買/大賣/鉅額交易
2021/11/25	43	100.68	140.1	102.85	97.60	-97.1	14,969	-0.65%	大賣/
2021/11/24	256	101.80	14	101.82	100.50	242	14,943	1.62%	大買/鉅額交易
2021/11/23	39.3	105.30	33	104.17	103.00	6.3	15,431	0.04%
2021/11/22	45.3	106.91	19	107.21	106.00	26.3	15,499	0.17%
2021/11/19	170	108.61	106.5	109.02	110.50	63.5	15,450	0.41%	大買/大賣/
2021/11/18	27	102.68	58.1	102.68	102.50	-31.1	14,492	-0.21%
2021/11/17	68	105.11	159	105.87	104.50	-91	14,358	-0.63%	大賣/
2021/11/16	96.6	105.81	129	104.85	105.50	-32.3	13,936	-0.23%	大賣/
2021/11/15	267	101.62	134.3	100.26	104.00	132.7	12,958	1.02%	大買/大賣/鉅額交易
2021/11/12	28	93.76	50	93.71	94.90	-22	12,162	-0.18%
2021/11/11	29	90.53	38	90.73	89.20	-9	11,948	-0.08%
2021/11/10	36	93.83	15	93.90	92.80	21	11,963	0.18%
2021/11/09	58	94.30	99.2	93.86	92.50	-41.2	11,975	-0.34%
2021/11/08	28	94.05	72.7	93.81	93.70	-44.7	11,748	-0.38%
2021/11/05	129	91.89	114	91.70	92.10	15	11,516	0.13%	大買/大賣/
2021/11/04	141	91.54	118	92.71	90.30	23	11,317	0.20%	大買/大賣/
2021/11/03	100	88.97	71	88.89	90.00	29	11,054	0.26%
2021/11/02	114.1	88.74	109	88.11	87.60	5.1	10,812	0.05%	大買/大賣/
2021/11/01	7	82.70	14	82.23	83.00	-7	10,543	-0.07%
2021/10/29	7	79.92	1	80.10	79.80	6	10,530	0.06%
2021/10/28	8	81.06	9	81.06	80.00	-1	10,696	-0.01%
2021/10/27	12.9	80.26	56.5	80.56	82.20	-43.6	10,770	-0.40%
2021/10/26	42	79.00	1	79.80	78.80	41	11,093	0.37%
2021/10/25	3	80.33	0	0.00	80.60	3	11,508	0.03%
2021/10/22	1	79.50	2	79.95	79.50	-1	12,129	-0.01%
2021/10/21	8	81.78	9	80.00	79.50	-1	12,754	-0.01%
2021/10/20	451	80.54	5	80.36	80.80	446	13,014	3.43%	大買/鉅額交易
2021/10/19	98.2	79.79	61	80.36	80.80	37.2	13,832	0.27%
2021/10/18	6	76.82	7	77.33	77.00	-1	14,492	-0.01%
2021/10/15	27	77.35	26	78.17	76.90	1	15,522	0.01%
2021/10/14	6	74.65	8	74.95	74.50	-2	15,779	-0.01%
2021/10/13	16	74.98	4	75.68	73.10	12	16,007	0.07%
2021/10/12	5	77.02	7	77.43	76.70	-2	16,274	-0.01%
2021/10/08	3	78.60	8	77.58	76.90	-5	16,672	-0.03%
2021/10/07	10.1	76.94	17	77.31	78.00	-6.9	16,797	-0.04%
2021/10/06	11	73.54	3	75.07	72.70	8	17,065	0.05%
2021/10/05	24	74.05	7	73.93	75.50	17	17,617	0.10%
2021/10/04	13	73.70	15	73.38	71.60	-2	17,805	-0.01%
2021/10/01	21	75.97	9	75.23	74.50	12	18,286	0.07%
2021/09/30	12	77.96	8.4	77.87	78.50	3.6	18,839	0.02%
2021/09/29	7.4	77.91	6	78.55	76.70	1.4	19,801	0.01%
2021/09/28	12	80.28	11	80.45	80.20	1	20,290	0.00%
2021/09/27	22	81.89	7	82.33	82.10	15	20,489	0.07%
2021/09/24	6	82.40	18	82.88	81.80	-12	20,558	-0.06%
2021/09/23	10	80.48	2.4	80.73	80.20	7.6	20,544	0.04%
2021/09/22	8	80.12	1.1	80.60	79.90	6.9	20,602	0.03%
2021/09/17	30	82.62	8	82.60	82.30	22	20,639	0.11%
2021/09/16	6	80.72	15	80.84	80.90	-9	20,565	-0.04%
2021/09/15	30	80.18	1	79.10	79.20	29	20,608	0.14%
2021/09/14	16	81.54	117.1	81.63	82.50	-101.1	20,567	-0.49%	大賣/鉅額交易
2021/09/13	61	84.17	179	82.23	81.90	-118	20,575	-0.57%	大賣/鉅額交易
2021/09/10	5	84.68	9	84.23	85.90	-4	20,722	-0.02%
2021/09/09	26	83.58	13	83.79	83.70	13	20,910	0.06%
2021/09/08	17	83.87	7	84.53	83.20	10	21,005	0.05%
2021/09/07	20	85.71	35.2	85.19	84.00	-15.2	21,215	-0.07%
2021/09/06	18	90.29	12	90.06	89.10	6	21,506	0.03%
2021/09/03	42.4	89.72	18	89.84	89.90	24.4	21,553	0.11%
2021/09/02	26	89.58	24	89.15	88.20	2	21,610	0.01%
2021/09/01	3	89.80	8	89.76	89.30	-5	21,881	-0.02%
2021/08/31	9	89.20	15	88.50	89.00	-6	22,369	-0.03%
2021/08/30	41.1	91.13	88	91.82	90.70	-46.9	22,517	-0.21%
2021/08/27	94	91.33	461.1	91.00	88.10	-367.1	22,294	-1.65%	大賣/鉅額交易
2021/08/26	538.1	89.01	178.3	89.10	89.00	359.8	21,885	1.64%	大買/大賣/鉅額交易
2021/08/25	35.1	88.23	39	87.90	87.10	-3.9	21,725	-0.02%
2021/08/24	37	83.86	53.3	84.11	83.50	-16.3	21,832	-0.07%
2021/08/23	180.3	80.52	35.4	80.60	82.10	144.8	21,737	0.67%	大買/鉅額交易
2021/08/20	18	75.02	34	74.56	74.70	-16	21,865	-0.07%
2021/08/19	20.1	75.63	10	75.97	73.00	10.1	22,106	0.05%
2021/08/18	52.1	74.63	12	73.61	76.20	40.1	22,884	0.18%
2021/08/17	27	73.42	52	71.52	70.70	-25	23,082	-0.11%
2021/08/16	47	75.16	24	76.00	75.10	23	23,154	0.10%
2021/08/13	46.3	77.20	105	77.55	75.30	-58.7	23,147	-0.25%	大賣/
2021/08/12	72.3	81.16	1,884	80.85	80.50	-1,811.7	23,085	-7.85%	大賣/鉅額交易
2021/08/11	23.4	82.70	80	81.76	81.50	-56.6	23,097	-0.25%
2021/08/10	12.1	86.73	12	86.83	86.60	0.1	23,045	0.00%
2021/08/09	46.5	88.14	11	86.86	86.00	35.5	23,132	0.15%
2021/08/06	35	90.57	21	90.86	90.50	14	23,119	0.06%
2021/08/05	49.5	90.92	384	90.09	91.00	-334.6	23,229	-1.44%	大賣/鉅額交易
2021/08/04	23.5	97.58	195	97.34	96.10	-171.5	23,252	-0.74%	大賣/鉅額交易
2021/08/03	7	99.84	107	98.93	98.70	-100	23,316	-0.43%	大賣/
2021/08/02	9	99.67	149	99.80	97.80	-140	23,312	-0.60%	大賣/鉅額交易
2021/07/30	319.1	101.27	129	100.95	98.50	190.1	23,388	0.81%	大買/大賣/鉅額交易
2021/07/29	256	99.18	251	100.20	99.90	5	23,203	0.02%	大買/大賣/
2021/07/28	279	97.83	73.2	98.17	95.50	205.8	22,890	0.90%	大買/鉅額交易
2021/07/27	462	105.80	213.8	111.05	102.00	248.2	22,520	1.10%	大買/大賣/鉅額交易
2021/07/26	28	110.82	153.1	108.89	111.50	-125.1	22,087	-0.57%	大賣/鉅額交易
2021/07/23	927.8	103.37	108.1	102.26	101.50	819.7	21,851	3.75%	大買/大賣/鉅額交易
2021/07/22	110.1	99.58	72.6	98.99	95.70	37.6	21,098	0.18%	大買/
2021/07/21	177.5	97.12	223.3	97.26	99.00	-45.8	20,593	-0.22%	大買/大賣/
2021/07/20	56	92.80	64.1	93.04	90.00	-8.1	20,185	-0.04%
2021/07/19	25	93.00	34	92.85	94.00	-9	20,007	-0.04%
2021/07/16	171	92.20	148	92.59	92.00	23	19,996	0.12%	大買/大賣/
2021/07/15	88.2	91.02	79	90.91	94.10	9.2	19,835	0.05%
2021/07/14	37	89.16	19	88.25	87.80	18	19,608	0.09%
2021/07/13	53.1	88.43	120	87.42	86.70	-67	19,664	-0.34%	大賣/
2021/07/12	164	86.36	180.2	87.77	86.10	-16.2	19,747	-0.08%	大買/大賣/
2021/07/09	53	90.56	189	90.80	89.60	-136	19,452	-0.70%	大賣/鉅額交易
2021/07/08	151	95.36	133	95.95	92.70	18	19,914	0.09%	大買/大賣/
2021/07/07	244.1	94.80	90.4	95.41	94.30	153.7	19,877	0.77%	大買/鉅額交易
2021/07/06	106.6	93.49	92	93.15	95.00	14.6	19,908	0.07%	大買/
2021/07/05	40	89.55	194	88.94	89.40	-154	19,773	-0.78%	大賣/鉅額交易
2021/07/02	134	86.34	19	86.14	87.00	115	19,626	0.59%	大買/鉅額交易
2021/07/01	15	84.85	9	84.39	84.20	6	19,762	0.03%
2021/06/30	1	83.60	5.1	84.53	83.60	-4.1	20,198	-0.02%
2021/06/29	8	83.83	26	83.82	83.00	-18	20,449	-0.09%
2021/06/28	14	84.24	120	83.52	84.80	-106	20,762	-0.51%	大賣/鉅額交易
2021/06/25	26	84.16	4	83.90	83.20	22	21,330	0.10%
2021/06/24	20	83.84	7	84.34	83.80	13	21,982	0.06%
2021/06/23	48.1	84.28	19	83.58	84.30	29.1	22,091	0.13%
2021/06/22	18	82.86	75	83.07	82.10	-57	22,386	-0.25%
2021/06/21	40	84.62	255	84.86	82.40	-215	22,706	-0.95%	大賣/鉅額交易
2021/06/18	42	89.04	24	88.44	87.50	18	23,376	0.08%
2021/06/17	219	88.34	122.5	89.36	89.60	96.5	23,783	0.41%	大買/大賣/
2021/06/16	61.1	88.02	38	87.44	87.50	23.1	24,229	0.10%
2021/06/15	110	87.58	103.5	87.84	90.00	6.5	25,069	0.03%	大買/大賣/
2021/06/11	26.5	86.01	25	85.68	84.50	1.5	24,995	0.01%
2021/06/09	60	85.80	65.1	85.92	85.70	-5.1	26,625	-0.02%
2021/06/08	128	86.97	243.5	87.41	84.20	-115.5	27,884	-0.41%	大買/大賣/鉅額交易
2021/06/07	225.5	85.20	77	85.72	87.20	148.5	27,538	0.54%	大買/鉅額交易
2021/06/04	18	83.93	27	83.19	83.00	-9	27,240	-0.03%
2021/06/03	53.3	84.56	32	84.54	84.20	21.3	27,256	0.08%
2021/06/02	46	83.06	61.1	83.41	81.80	-15.1	27,047	-0.06%
2021/06/01	169	86.91	116	86.03	84.40	53	26,955	0.20%	大買/大賣/
2021/05/31	55	84.87	46	84.27	84.50	9	26,494	0.03%
2021/05/28	52	85.99	94	85.54	85.00	-42	26,478	-0.16%
2021/05/27	37	82.50	294	84.05	85.20	-257	26,321	-0.98%	大賣/鉅額交易
2021/05/26	239	82.89	214.7	84.50	81.70	24.3	26,119	0.09%	大買/大賣/
2021/05/25	48.4	80.15	75.1	80.95	83.10	-26.7	25,501	-0.10%
2021/05/24	220	73.39	66	75.37	75.60	154	25,543	0.60%	大買/鉅額交易
2021/05/21	186	72.42	31	71.40	71.60	155	26,221	0.59%	大買/鉅額交易
2021/05/20	79	72.51	74	72.36	71.00	5	26,151	0.02%
2021/05/19	23.3	72.07	24.1	72.13	73.60	-0.9	26,804	0.00%
2021/05/18	14	66.31	17	66.97	67.90	-3	27,074	-0.01%
2021/05/17	47.3	65.82	68	62.96	61.80	-20.7	27,495	-0.08%
2021/05/14	24.6	68.83	12.1	67.96	67.40	12.5	27,541	0.05%
2021/05/13	28.1	70.50	15	70.31	69.90	13.1	27,518	0.05%
2021/05/12	47.3	73.74	56	72.68	69.00	-8.7	27,319	-0.03%
2021/05/11	9	76.14	46	75.23	73.50	-37	26,957	-0.14%
2021/05/10	15	77.96	14	78.49	76.10	1	26,832	0.00%
2021/05/07	48.1	76.85	24	77.65	78.60	24.1	26,719	0.09%
2021/05/06	52.2	73.27	9	72.63	72.50	43.2	26,504	0.16%
2021/05/05	22.2	76.71	13	75.75	75.00	9.2	26,402	0.03%
2021/05/04	54.1	72.16	44	72.39	74.50	10.1	26,331	0.04%
2021/05/03	41.1	79.26	38.4	78.53	77.10	2.7	26,126	0.01%
2021/04/29	21.1	84.33	14	84.35	83.60	7.1	26,020	0.03%
2021/04/28	52.1	84.97	26.1	85.96	85.00	26	25,992	0.10%
2021/04/27	57.3	87.19	64	87.39	85.00	-6.7	26,046	-0.03%
2021/04/26	98	89.52	110.2	90.11	87.50	-12.2	25,947	-0.05%	大賣/
2021/04/23	33	84.13	56.1	84.77	86.00	-23.1	25,461	-0.09%
2021/04/22	48	83.69	38	82.73	81.80	10	25,531	0.04%
2021/04/21	17	83.45	28	83.84	84.70	-11	25,326	-0.04%
2021/04/20	17.2	83.29	32	83.06	82.70	-14.8	25,279	-0.06%
2021/04/19	40.1	82.34	64.5	82.15	81.50	-24.4	25,174	-0.10%
2021/04/16	84	85.83	89.9	86.07	84.20	-5.9	25,001	-0.02%
2021/04/15	34.6	82.86	47.1	83.14	85.30	-12.5	24,721	-0.05%
2021/04/14	101	83.44	277	86.46	83.50	-176	24,588	-0.72%	大買/大賣/鉅額交易
2021/04/13	94	88.38	85	88.38	86.70	9	24,015	0.04%
2021/04/12	79.1	86.97	90	86.93	84.60	-10.9	23,619	-0.05%
2021/04/09	120	90.24	140	90.07	90.00	-20	23,075	-0.09%	大買/大賣/
2021/04/08	36	84.91	214	82.03	87.50	-178	22,332	-0.80%	大賣/鉅額交易
2021/04/07	461.2	79.00	27	78.52	79.60	434.2	21,988	1.97%	大買/鉅額交易
2021/04/06	53.1	77.65	44	77.91	79.00	9.1	21,735	0.04%
2021/04/01	40	73.32	39	73.29	73.40	1	21,552	0.00%
2021/03/31	42	71.78	19	72.57	71.50	23	21,285	0.11%
2021/03/30	69	72.51	49.6	72.30	70.60	19.4	20,950	0.09%
2021/03/29	33.6	68.38	62.3	68.49	69.80	-28.7	20,382	-0.14%
2021/03/26	6	63.40	32	63.83	63.50	-26	19,764	-0.13%
2021/03/25	93.2	62.44	58	62.00	62.00	35.2	19,704	0.18%
2021/03/24	28.3	64.88	37	64.80	63.80	-8.7	19,452	-0.04%
2021/03/23	125	65.00	70	64.38	64.60	55	19,161	0.29%	大買/
2021/03/22	174	60.18	125.4	60.61	60.70	48.6	18,520	0.26%	大買/大賣/
2021/03/19	286	58.18	317	58.23	58.90	-31	18,836	-0.16%	大買/大賣/
2021/03/18	156	59.92	342.2	59.30	56.80	-186.2	18,622	-1.00%	大買/大賣/鉅額交易
2021/03/17	136	55.58	547	55.23	56.00	-411	18,373	-2.24%	大買/大賣/鉅額交易
2021/03/16	358	54.47	1,064	54.57	54.10	-706	18,744	-3.77%	大買/大賣/鉅額交易
2021/03/15	355	54.97	407.7	54.88	55.50	-52.7	18,995	-0.28%	大買/大賣/
2021/03/12	1,432.2	53.68	138.9	53.59	54.20	1,293.3	18,246	7.09%	大買/大賣/鉅額交易
2021/03/11	56.9	46.71	15	48.37	49.35	41.9	16,749	0.25%
2021/03/10	7	44.96	11	45.03	44.90	-4	16,601	-0.02%
2021/03/09	21	44.80	8	44.83	44.55	13	16,781	0.08%
2021/03/08	6	46.68	3	46.42	45.90	3	16,999	0.02%
2021/03/05	32	46.97	36	46.10	46.00	-4	17,182	-0.02%
2021/03/04	21	47.10	2	47.05	46.20	19	17,292	0.11%
2021/03/03	16	47.02	32.4	46.29	47.40	-16.4	17,303	-0.10%
2021/03/02	32.1	48.80	31.1	47.94	47.40	1	17,319	0.01%
2021/02/26	19	49.42	42	48.94	49.65	-23	17,310	-0.13%
2021/02/25	58	51.42	25	51.00	50.80	33	17,602	0.19%
2021/02/24	76	53.51	77	53.01	51.40	-1	17,560	-0.01%
2021/02/23	149	54.04	99.7	54.29	52.50	49.3	17,379	0.28%	大買/
2021/02/22	32	55.10	174	55.40	55.40	-142	17,298	-0.82%	大賣/鉅額交易
2021/02/19	85.1	47.93	133.5	48.34	50.40	-48.4	17,428	-0.28%	大賣/
2021/02/18	149	45.27	172.6	44.91	45.90	-23.6	17,457	-0.14%	大買/大賣/
2021/02/17	43.6	44.83	61	43.88	44.90	-17.4	17,725	-0.10%
2021/02/05	309	40.63	54	39.75	40.85	255	17,177	1.48%	大買/鉅額交易
2021/02/04	18	38.18	23	38.14	38.70	-5	16,900	-0.03%
2021/02/03	10.1	36.94	1	36.85	36.75	9.1	16,723	0.05%
2021/02/02	6	37.93	16	37.85	37.70	-10	16,691	-0.06%
2021/02/01	163	37.48	36	37.18	37.15	127	16,760	0.76%	大買/鉅額交易
2021/01/29	20	39.43	17	39.04	38.80	3	16,701	0.02%
2021/01/28	15	40.30	11	40.22	40.15	4	16,634	0.02%
2021/01/27	17	41.04	12	41.29	40.45	5	16,604	0.03%
2021/01/26	16	40.84	6	41.01	40.35	10	16,493	0.06%
2021/01/25	15	41.33	36	40.92	41.35	-21	16,416	-0.13%
2021/01/22	5	41.28	16	41.73	41.75	-11	16,309	-0.07%
2021/01/21	5	41.35	7	40.59	40.35	-2	16,171	-0.01%
2021/01/20	58	41.49	10	40.52	40.10	48	16,100	0.30%
2021/01/19	26	42.01	27	42.17	42.30	-1	15,900	-0.01%
2021/01/18	110	41.16	43	41.50	41.80	67	15,698	0.43%	大買/
2021/01/15	89	41.19	69	41.12	40.35	20	15,533	0.13%
2021/01/14	3	41.57	6	41.63	41.75	-3	15,256	-0.02%
2021/01/13	57	41.83	29	41.87	41.85	28	15,255	0.18%
2021/01/12	8	41.03	11	40.81	40.50	-3	15,159	-0.02%
2021/01/11	5	41.20	10	41.71	41.70	-5	15,114	-0.03%
2021/01/08	8	41.74	1	41.60	41.55	7	15,051	0.05%
2021/01/07	2	41.50	24	42.01	42.15	-22	14,924	-0.15%
2021/01/06	12	41.26	16	40.85	40.55	-4	14,789	-0.03%
2021/01/05	11	40.60	12	40.98	41.55	-1	14,699	-0.01%
2021/01/04	7	40.35	9	40.47	40.00	-2	14,590	-0.01%
2020/12/31	22	40.55	10	41.10	40.35	12	14,537	0.08%
2020/12/30	5	41.64	3	41.10	41.35	2	14,426	0.01%
2020/12/29	13	41.83	6	41.83	41.50	7	14,368	0.05%
2020/12/28	106	42.41	35	42.47	42.70	71	14,232	0.50%	大買/
2020/12/25	7	40.33	1	40.20	40.35	6	13,906	0.04%
2020/12/24	3	40.60	2	40.53	40.10	1	13,907	0.01%
2020/12/23	9	39.97	6	39.87	40.05	3	13,870	0.02%
2020/12/22	13	40.58	216.2	39.26	39.50	-203.2	13,834	-1.47%	大賣/鉅額交易
2020/12/21	1	39.50	121	39.87	40.80	-120	13,747	-0.87%	大賣/鉅額交易
2020/12/18	14	40.78	47	40.60	40.65	-33	13,593	-0.24%
2020/12/17	36	40.77	17	40.96	41.00	19	13,450	0.14%
2020/12/16	100	41.52	292	41.58	41.25	-192	13,282	-1.45%	大賣/鉅額交易
2020/12/15	160	44.44	576.3	44.43	40.65	-416.3	12,938	-3.22%	大買/大賣/鉅額交易
2020/12/14	123	42.04	102	41.94	44.00	21	11,929	0.18%	大買/大賣/
2020/12/11	221.2	44.89	455.1	45.80	43.20	-233.9	11,507	-2.03%	大買/大賣/鉅額交易
2020/12/10	222	44.70	404	44.68	45.00	-182	10,591	-1.72%	大買/大賣/鉅額交易
2020/12/09	336.5	44.03	314	43.79	43.65	22.5	9,790	0.23%	大買/大賣/
2020/12/08	785.8	39.55	198	40.24	41.30	587.8	8,874	6.62%	大買/大賣/鉅額交易
2020/12/07	23	37.82	68	37.56	37.55	-45	8,271	-0.54%
2020/12/04	3	37.00	439	37.11	37.00	-436	8,265	-5.28%	大賣/鉅額交易
2020/12/03	156	37.51	470	37.51	37.20	-314	8,469	-3.71%	大買/大賣/鉅額交易
2020/12/02	802	36.79	51	36.93	37.35	751	8,338	9.01%	大買/鉅額交易
2020/12/01	76	36.01	36.1	35.75	35.65	39.9	8,042	0.50%
2020/11/30	87	37.10	29	37.09	36.90	58	7,799	0.74%
2020/11/27	46	35.87	66	35.97	36.00	-20	7,571	-0.26%
2020/11/26	5	35.77	19	35.82	35.70	-14	7,482	-0.19%
2020/11/25	6	35.43	16	35.21	35.40	-10	7,353	-0.14%
2020/11/24	161	35.84	143	35.53	35.70	18	7,354	0.24%	大買/大賣/
2020/11/23	72	34.89	13	34.74	34.40	59	6,980	0.85%
2020/11/20	31	34.29	145	34.17	34.00	-114	6,877	-1.66%	大賣/鉅額交易
2020/11/19	279	34.78	170	34.95	34.80	109	6,589	1.65%	大買/大賣/鉅額交易
2020/11/18	12	33.53	18	33.29	33.65	-6	5,773	-0.10%
2020/11/17	202	33.05	154	33.35	33.20	48	5,525	0.87%	大買/大賣/
2020/11/16	175	31.12	105	32.10	32.70	70	4,780	1.46%	大買/大賣/
2020/11/13	0	0.00	3	29.75	29.75	-3	4,051	-0.07%
2020/11/11	0	0.00	6	29.65	29.60	-6	4,117	-0.15%
2020/11/10	0	0.00	2	29.73	29.65	-2	4,148	-0.05%
2020/11/09	1	29.80	16	29.66	29.80	-15	4,132	-0.36%
2020/11/06	0	0.00	1	29.10	28.60	-1	4,047	-0.02%
2020/11/05	2	28.50	0	0.00	28.55	2	4,141	0.05%
2020/11/04	3	28.20	1	28.45	28.45	2	4,280	0.05%
2020/10/30	5	28.26	4	28.16	27.85	1	5,032	0.02%
2020/10/29	2	28.43	10	28.10	28.35	-8	5,059	-0.16%
2020/10/28	2	28.88	0	0.00	28.75	2	5,114	0.04%
2020/10/27	2	29.25	0	0.00	29.20	2	5,133	0.04%
2020/10/26	3	29.43	1	29.45	29.45	2	5,192	0.04%
2020/10/23	10	29.76	20	29.81	29.75	-10	5,219	-0.19%
2020/10/22	0	0.00	1	29.65	29.70	-1	5,329	-0.02%
2020/10/21	34	29.96	10	29.87	29.70	24	5,507	0.44%
2020/10/20	2	29.58	3	29.45	29.70	-1	5,563	-0.02%
2020/10/19	1	29.45	4	29.99	29.30	-3	5,838	-0.05%
2020/10/14	0	0.00	1	29.50	29.60	-1	5,886	-0.02%
2020/10/13	8	29.31	14	29.37	29.65	-6	5,900	-0.10%
2020/10/12	0	0.00	5	29.00	28.85	-5	5,895	-0.08%
2020/10/08	4	28.80	4	28.98	28.80	0	6,056	0.00%
2020/10/07	0	0.00	7	28.41	28.45	-7	6,395	-0.11%
2020/10/05	74	28.51	63	28.32	28.35	11	6,483	0.17%
2020/09/30	13	28.10	25	28.45	28.10	-12	6,567	-0.18%
2020/09/29	2	28.00	1	27.75	27.75	1	6,601	0.02%
2020/09/28	0	0.00	21	27.24	28.25	-21	6,596	-0.32%
2020/09/25	13	26.82	21	26.34	26.55	-8	6,610	-0.12%
2020/09/24	8	27.42	0	0.00	27.35	8	6,600	0.12%
2020/09/23	1	28.15	0	0.00	28.15	1	6,627	0.02%
2020/09/22	1	28.45	0	0.00	28.35	1	6,670	0.01%
2020/09/21	2	29.05	1	29.00	28.90	1	6,667	0.01%
2020/09/18	5	29.44	0	0.00	29.30	5	6,684	0.07%
2020/09/17	0	0.00	7	29.22	29.25	-7	6,688	-0.10%
2020/09/16	1	29.80	0	0.00	29.40	1	6,704	0.01%
2020/09/15	2	29.38	3	29.68	29.45	-1	6,722	-0.01%
2020/09/14	8	29.19	1	29.20	29.25	7	6,721	0.10%
2020/09/11	6	28.94	180	28.77	28.90	-174	6,735	-2.58%	大賣/鉅額交易
2020/09/10	3	29.62	3	29.60	29.55	0	6,689	0.00%
2020/09/09	4	29.63	5	29.93	30.00	-1	6,652	-0.02%
2020/09/08	3	31.03	14	31.54	31.20	-11	6,496	-0.17%
2020/09/07	2	30.55	16	30.69	30.10	-14	6,196	-0.23%
2020/09/04	0	0.00	3	29.85	29.90	-3	6,130	-0.05%
2020/09/03	104	30.52	0.3	30.15	30.15	103.7	6,115	1.70%	大買/鉅額交易
2020/09/02	10	30.20	7	30.05	30.15	3	6,157	0.05%
2020/09/01	20	29.67	0	0.00	29.40	20	6,155	0.32%
2020/08/31	5	30.34	1	29.95	30.10	4	6,174	0.06%
2020/08/28	124	30.53	44	30.51	30.45	80	6,106	1.31%	大買/
2020/08/27	17	30.03	7	29.89	29.45	10	5,870	0.17%
2020/08/26	10	29.43	36	29.36	29.20	-26	5,770	-0.45%
2020/08/25	1	27.80	0	0.00	27.70	1	5,631	0.02%
2020/08/24	1	27.30	0	0.00	27.55	1	5,646	0.02%
2020/08/21	5	27.57	0.7	28.20	27.60	4.3	5,656	0.08%
2020/08/20	5	26.98	49	27.48	27.25	-44	5,662	-0.78%
2020/08/19	36	28.97	3	29.53	28.80	33	5,570	0.59%
2020/08/18	2	29.85	2	29.90	29.55	0	5,518	0.00%
2020/08/17	2	30.05	2	30.18	29.85	0	5,599	0.00%
2020/08/14	6	29.66	0	0.00	29.60	6	5,567	0.11%
2020/08/13	4	29.53	11	29.13	29.10	-7	5,586	-0.13%
2020/08/12	5	29.15	5	29.35	29.25	0	5,681	0.00%
2020/08/11	13	30.10	176	30.60	29.55	-163	5,693	-2.86%	大賣/鉅額交易
2020/08/10	176	31.73	12	31.72	31.50	164	5,841	2.81%	大買/鉅額交易
2020/08/07	52	30.95	40	31.32	31.40	12	6,055	0.20%
2020/08/06	40	30.77	124	30.93	31.40	-84	5,958	-1.41%	大賣/
2020/08/05	5	28.87	0	0.00	28.95	5	5,494	0.09%
2020/08/04	30	29.30	3	29.00	28.75	27	5,615	0.48%
2020/08/03	7	29.49	0	0.00	29.15	7	5,722	0.12%
2020/07/31	6	28.98	1	28.80	28.85	5	5,867	0.09%
2020/07/30	0	0.00	2	28.98	29.00	-2	5,989	-0.03%
2020/07/29	0	0.00	5	28.41	28.05	-5	6,105	-0.08%
2020/07/28	68	29.34	21	28.68	28.15	47	6,354	0.74%
2020/07/27	56	29.54	25	29.56	29.00	31	6,352	0.49%
2020/07/24	37	28.99	36	29.19	28.55	1	6,337	0.02%
2020/07/23	66	29.89	45	29.93	29.80	21	6,322	0.33%
2020/07/22	4	28.35	16	28.41	29.50	-12	6,146	-0.20%
2020/07/21	22	27.58	0	0.00	27.90	22	6,177	0.36%
2020/07/17	14	27.83	3	27.80	27.40	11	6,180	0.18%
2020/07/16	20	28.26	3	28.48	28.10	17	6,196	0.27%
2020/07/15	30	29.28	6	29.41	28.60	24	6,194	0.39%
2020/07/14	71	30.09	74	29.99	29.70	-3	6,214	-0.05%
2020/07/13	2	28.08	0	0.00	28.50	2	5,898	0.03%
2020/07/10	1	27.40	0	0.00	27.40	1	5,907	0.02%
2020/07/09	21	28.66	22	28.54	28.35	-1	5,919	-0.02%
2020/07/08	0	0.00	13	28.74	28.90	-13	5,859	-0.22%
2020/07/07	12	28.29	16	28.31	28.25	-4	5,915	-0.07%
2020/07/06	3	28.53	4	28.60	28.70	-1	5,917	-0.02%
2020/07/03	7	28.06	2	28.35	28.15	5	5,937	0.08%
2020/07/02	14	28.36	0	0.00	28.45	14	5,993	0.23%
2020/07/01	0	0.00	21	27.90	27.75	-21	5,958	-0.35%
2020/06/30	0	0.00	1	27.50	27.40	-1	5,927	-0.02%
2020/06/29	7	27.18	6	27.33	27.45	1	5,949	0.02%
2020/06/24	0	0.00	2	27.30	27.20	-2	5,964	-0.03%
2020/06/23	1	26.85	0	0.00	27.05	1	6,093	0.02%
2020/06/22	2	27.60	14	27.63	27.30	-12	6,213	-0.19%
2020/06/19	0	0.00	13	27.30	27.20	-13	6,304	-0.21%
2020/06/18	0	0.00	1	26.75	27.10	-1	6,318	-0.02%
2020/06/17	17	26.91	4	26.66	26.60	13	6,330	0.21%
2020/06/16	0	0.00	9	26.37	26.80	-9	6,410	-0.14%
2020/06/15	6	25.88	0	0.00	25.90	6	6,540	0.09%
2020/06/12	2	25.60	3	25.80	26.10	-1	6,632	-0.02%
2020/06/11	15	27.06	6	26.71	26.20	9	6,691	0.13%
2020/06/10	6	27.28	2	27.33	27.10	4	6,761	0.06%
2020/06/09	14	27.84	2	28.00	27.55	12	6,915	0.17%
2020/06/08	6	27.30	51	27.39	27.30	-45	6,978	-0.64%
2020/06/05	0.3	27.10	8	26.92	27.15	-7.7	7,415	-0.10%
2020/06/04	0	0.00	53	26.67	26.55	-53	7,695	-0.69%
2020/06/03	3	26.55	0	0.00	26.60	3	7,718	0.04%
2020/06/02	6	26.45	6	26.57	26.20	0	7,718	0.00%
2020/06/01	4	26.34	23	26.58	26.45	-19	7,741	-0.25%
2020/05/29	6	26.00	2	26.10	26.00	4	7,753	0.05%
2020/05/28	48	25.89	36	26.27	25.80	12	7,786	0.15%
2020/05/27	1	26.20	6	26.52	26.10	-5	7,923	-0.06%
2020/05/26	10	26.54	13	26.46	26.30	-3	7,954	-0.04%
2020/05/25	8	26.62	15	26.20	26.25	-7	7,963	-0.09%
2020/05/22	58	26.92	72	26.98	26.55	-14	7,981	-0.18%
2020/05/21	4	26.63	0	0.00	26.60	4	7,919	0.05%
2020/05/20	0	0.00	16	26.19	26.50	-16	7,919	-0.20%
2020/05/19	98	26.11	6	25.67	25.60	92	7,963	1.16%
2020/05/18	10	26.63	0	0.00	26.45	10	7,852	0.13%
2020/05/15	30	27.21	131	27.48	26.90	-101	7,829	-1.29%	大賣/鉅額交易
2020/05/14	74	29.11	156	29.04	28.95	-82	7,662	-1.07%	大賣/
2020/05/13	56	32.14	11	31.93	32.15	45	7,332	0.61%
2020/05/12	6	31.56	25	31.36	31.60	-19	7,281	-0.26%
2020/05/11	6	32.03	95	32.05	31.80	-89	7,263	-1.23%
2020/05/08	67	32.63	74	32.80	32.60	-7	7,171	-0.10%
2020/05/07	189	32.15	84	32.74	32.40	105	7,064	1.49%	大買/鉅額交易
2020/05/06	62	31.75	27	31.78	31.50	35	6,920	0.51%
2020/05/05	127	31.72	182	31.41	31.25	-55	6,857	-0.80%	大買/大賣/
2020/05/04	263	30.47	134	30.86	31.70	129	6,763	1.91%	大買/大賣/鉅額交易
2020/04/30	17	29.71	8	29.87	29.80	9	6,618	0.14%
2020/04/29	87	29.43	91	29.54	29.50	-4	6,643	-0.06%
2020/04/28	2	29.08	38	28.63	29.00	-36	6,557	-0.55%
2020/04/27	23	28.84	14	28.91	28.70	9	6,572	0.14%
2020/04/24	17	28.60	7	28.65	28.70	10	6,624	0.15%
2020/04/23	2	27.98	0	0.00	27.90	2	6,657	0.03%
2020/04/22	2.7	27.10	16	27.15	27.95	-13.3	6,823	-0.19%
2020/04/21	0	0.00	7	27.71	27.40	-7	6,809	-0.10%
2020/04/20	33	28.43	22	28.29	28.50	11	6,789	0.16%
2020/04/17	66	28.93	17	28.46	27.90	49	6,803	0.72%
2020/04/16	1	26.75	6	27.55	27.50	-5	6,668	-0.07%
2020/04/15	10	27.25	1	27.05	27.05	9	6,660	0.14%
2020/04/14	6	26.95	8	26.81	26.95	-2	6,646	-0.03%
2020/04/13	0	0.00	15	26.40	26.40	-15	6,642	-0.23%
2020/04/10	50	26.74	43	26.89	26.75	7	6,658	0.11%
2020/04/09	7	26.46	4	26.51	26.55	3	6,644	0.05%
2020/04/08	20	26.53	22	26.64	26.50	-2	6,621	-0.03%
2020/04/07	3	26.20	2	26.00	25.95	1	6,563	0.02%
2020/04/06	6	25.13	1	25.40	25.20	5	6,507	0.08%
2020/04/01	14	24.85	21	24.53	25.00	-7	6,547	-0.11%
2020/03/31	6	25.03	26	25.07	24.80	-20	6,578	-0.30%
2020/03/30	5	24.70	12	24.59	24.70	-7	6,570	-0.11%
2020/03/27	61	25.02	31	24.32	24.20	30	6,604	0.45%
2020/03/26	220.2	24.24	145	24.25	24.70	75.2	6,562	1.15%	大買/大賣/
2020/03/25	54	23.79	41	23.70	24.10	13	6,490	0.20%
2020/03/24	3	21.92	2	21.70	22.00	1	6,531	0.02%
2020/03/23	0	0.00	11	20.74	20.50	-11	7,082	-0.16%
2020/03/20	21	21.98	0	0.00	22.05	21	7,160	0.29%
2020/03/19	38	20.62	36	21.30	20.45	2	7,299	0.03%
2020/03/18	6	23.92	4	24.13	22.70	2	7,771	0.03%
2020/03/17	1	23.80	0	0.00	23.60	1	8,393	0.01%
2020/03/16	23	25.42	43	25.19	24.15	-20	8,662	-0.23%
2020/03/13	20	24.49	2	24.28	25.00	18	8,620	0.21%
2020/03/12	11	27.32	12	28.12	26.90	-1	8,477	-0.01%
2020/03/11	86	30.03	74	30.17	28.85	12	8,351	0.14%
2020/03/10	43	29.53	40	29.66	30.35	3	7,885	0.04%
2020/03/09	2	27.65	1	28.50	27.60	1	7,583	0.01%
2020/03/06	1	29.05	0	0.00	28.95	1	7,574	0.01%
2020/03/05	10	29.45	3	29.70	29.55	7	7,673	0.09%
2020/03/04	1	29.05	2	29.20	29.05	-1	7,676	-0.01%
2020/03/03	2	28.95	1	29.00	28.75	1	7,675	0.01%
2020/03/02	13	27.68	10	27.57	27.70	3	7,659	0.04%
2020/02/27	4	29.50	1	29.40	28.80	3	7,517	0.04%
2020/02/26	0	30.05	0	0.00	29.95	0	7,476	0.00%
2020/02/25	0	0.00	2	30.23	30.50	-2	7,444	-0.03%
2020/02/24	1	30.80	1	30.65	30.60	0	7,402	0.00%
2020/02/20	3	32.07	3	31.68	31.70	0	7,391	0.00%
2020/02/19	0	0.00	1	31.35	31.10	-1	7,340	-0.01%
2020/02/18	2	30.90	4	31.13	30.90	-2	7,333	-0.03%
2020/02/17	16	31.47	5	31.43	31.30	11	7,303	0.15%
2020/02/14	5	31.20	4	31.09	31.20	1	7,204	0.01%
2020/02/13	7	30.96	3	30.92	30.70	4	7,170	0.06%
2020/02/12	16	31.02	16	31.31	31.25	0	7,151	0.00%
2020/02/11	13	30.73	17	30.13	30.55	-4	7,125	-0.06%
2020/02/10	1	29.55	0	0.00	29.85	1	7,162	0.01%
2020/02/07	1	30.75	6	30.42	30.10	-5	7,179	-0.07%
2020/02/06	18	30.98	5	30.92	31.05	13	7,142	0.18%
2020/02/05	13	29.94	13	30.00	29.55	0	7,079	0.00%
2020/02/04	6.1	29.25	4	29.90	29.95	2.1	7,032	0.03%
2020/02/03	3	28.30	16	28.18	28.20	-13	7,013	-0.19%
2020/01/31	1	30.85	0	0.00	30.90	1	6,876	0.01%
2020/01/30	32	31.92	4	31.68	31.50	28	6,837	0.41%
2020/01/20	29	34.92	31	34.91	35.00	-2	6,771	-0.03%
2020/01/17	4	34.36	40	33.84	34.45	-36	6,623	-0.54%
2020/01/16	48	34.13	45	33.99	34.05	3	6,530	0.05%
2020/01/15	0	0.00	2.1	33.09	32.80	-2.1	6,565	-0.03%
2020/01/14	7	33.04	5	33.07	33.40	2	6,605	0.03%
2020/01/13	31	33.15	67.1	33.05	33.05	-36.1	6,571	-0.55%
2020/01/10	15	31.80	7	31.67	32.00	8	6,531	0.12%
2020/01/09	29	32.06	6	32.22	32.25	23	6,546	0.35%
2020/01/08	4	31.54	3	31.35	31.00	1	6,539	0.02%
2020/01/07	4	32.49	0	0.00	31.75	4	6,547	0.06%
2020/01/06	13	32.78	2	32.75	32.90	11	6,549	0.17%
2020/01/03	8	33.91	99	33.59	33.50	-91	6,552	-1.39%
2020/01/02	12	34.88	3	34.97	34.90	9	6,556	0.14%
2019/12/31	2	34.35	0	34.80	34.45	2	6,782	0.03%
2019/12/30	4	34.50	6	34.74	34.70	-2	7,264	-0.03%
2019/12/27	27	34.87	2	35.10	34.90	25	7,435	0.34%
2019/12/26	7	34.37	2	34.35	34.35	5	7,412	0.07%
2019/12/25	2	34.55	11	34.63	34.65	-9	7,431	-0.12%
2019/12/24	3	34.98	2	34.93	34.60	1	7,637	0.01%
2019/12/23	7	34.47	20	34.35	34.60	-13	7,641	-0.17%
2019/12/20	2	35.38	2	35.65	35.40	0	7,599	0.00%
2019/12/19	12.1	35.50	190	35.41	35.85	-177.9	7,582	-2.35%	大賣/鉅額交易
2019/12/18	49	37.36	307	37.28	36.50	-258	7,469	-3.45%	大賣/鉅額交易
2019/12/17	7	36.19	10	36.09	36.55	-3	6,928	-0.04%
2019/12/16	30	36.30	14	35.92	36.55	16	6,979	0.23%
2019/12/13	514	35.84	103	35.85	35.45	411	6,843	6.01%	大買/大賣/鉅額交易
2019/12/12	149	35.49	139	35.81	36.55	10	6,356	0.16%	大買/大賣/
2019/12/11	89	33.65	39	33.06	33.25	50	5,865	0.85%
2019/12/10	10	32.23	7	32.42	31.85	3	6,126	0.05%
2019/12/09	2	32.53	6	32.00	31.95	-4	6,107	-0.07%
2019/12/06	0	0.00	24	31.80	31.95	-24	6,140	-0.39%
2019/12/04	10	31.19	8	31.26	31.00	2	6,258	0.03%
2019/12/03	0	0.00	3	32.07	31.95	-3	6,360	-0.05%
2019/12/02	8	32.22	13	32.28	32.40	-5	6,477	-0.08%
2019/11/29	12	31.70	5	31.57	31.25	7	6,492	0.11%
2019/11/28	1	31.50	2	31.95	31.95	-1	6,707	-0.01%
2019/11/26	1	31.45	0	31.30	31.35	1	7,101	0.01%
2019/11/25	7	31.25	0	0.00	31.35	7	7,490	0.09%
2019/11/20	1	30.80	16	30.79	30.80	-15	7,848	-0.19%
2019/11/19	2	31.20	4	31.30	31.20	-2	7,877	-0.03%
2019/11/18	9	31.32	6	30.78	31.40	3	7,908	0.04%
2019/11/14	1	29.90	0	0.00	29.85	1	7,988	0.01%
2019/11/13	2	30.15	18	30.40	30.10	-16	8,043	-0.20%
2019/11/12	0	0.00	2	30.60	30.95	-2	8,056	-0.02%
2019/11/11	15	30.36	2	30.15	30.05	13	8,124	0.16%
2019/11/08	12	29.79	7	30.06	29.75	5	8,166	0.06%
2019/11/07	43	30.70	11	30.66	30.40	32	8,300	0.39%
2019/11/06	11	31.56	0	0.00	31.50	11	8,210	0.13%
2019/11/05	1	31.45	10	30.94	31.00	-9	8,154	-0.11%
2019/11/01	2	31.43	6	31.56	31.35	-4	8,112	-0.05%
2019/10/31	11	32.05	0	0.00	31.90	11	8,095	0.14%
2019/10/30	0	0.00	2	31.55	31.70	-2	8,007	-0.02%
2019/10/29	10	31.71	1	31.45	31.45	9	8,093	0.11%
2019/10/28	1	31.25	11	31.25	31.30	-10	8,060	-0.12%
2019/10/25	11.5	31.84	5	31.84	31.75	6.5	8,026	0.08%
2019/10/24	16.3	32.22	74	32.23	32.05	-57.8	8,025	-0.72%
2019/10/23	97	33.54	58.5	33.34	32.90	38.5	8,006	0.48%
2019/10/22	35.3	32.63	4	32.15	32.70	31.3	7,784	0.40%
2019/10/21	2.3	32.03	4	31.94	32.00	-1.8	7,753	-0.02%
2019/10/18	9.2	31.72	7	31.84	32.05	2.2	7,730	0.03%
2019/10/17	5.3	32.19	105	32.17	31.95	-99.7	7,712	-1.29%	大賣/
2019/10/16	14.5	32.53	2	32.28	31.95	12.5	7,634	0.16%
2019/10/15	1.5	31.87	18	32.05	31.85	-16.5	7,579	-0.22%
2019/10/14	53.3	32.91	0.7	32.60	32.65	52.6	7,561	0.70%
2019/10/09	57	32.37	20	32.43	32.55	37	7,503	0.49%
2019/10/08	68	33.23	23	33.32	32.95	45	7,442	0.60%
2019/10/07	56.5	33.69	67	33.54	33.70	-10.5	7,316	-0.14%
2019/10/04	141	33.17	123.4	33.48	32.60	17.6	7,042	0.25%	大買/大賣/
2019/10/03	48	31.86	13	32.03	32.20	35	6,547	0.53%
2019/10/02	10	30.95	3	30.95	31.20	7	6,358	0.11%
2019/10/01	0	0.00	9	30.21	30.75	-9	6,298	-0.14%
2019/09/27	16	29.71	77	29.69	29.25	-61	6,219	-0.98%
2019/09/26	22	31.81	2	31.90	31.15	20	5,974	0.33%
2019/09/25	3	31.73	0	0.00	31.55	3	5,874	0.05%
2019/09/24	3	31.60	1	31.30	31.35	2	5,819	0.03%
2019/09/23	1	31.55	4	31.46	31.45	-3	5,755	-0.05%
2019/09/20	12	31.00	2	31.08	31.00	10	5,699	0.18%
2019/09/19	33	30.90	136	30.89	30.80	-103	5,637	-1.83%	大賣/鉅額交易
2019/09/18	20	31.84	14	31.84	31.80	6	5,465	0.11%
2019/09/17	11	32.10	53.3	32.04	32.20	-42.3	5,354	-0.79%
2019/09/16	20	31.33	102	31.19	31.50	-82	5,215	-1.57%	大賣/
2019/09/12	298	33.12	62	33.25	31.90	236	4,978	4.74%	大買/鉅額交易
2019/09/11	2	31.28	0	0.00	31.35	2	4,353	0.05%
2019/09/10	6	30.94	40	30.71	30.95	-34	4,312	-0.79%
2019/09/09	2	30.95	8	30.69	30.80	-6	4,222	-0.14%
2019/09/06	7	31.69	23	31.34	31.25	-16	4,134	-0.39%
2019/09/05	61	31.35	58	30.99	31.50	3	4,030	0.07%
2019/09/04	259	31.17	13	30.82	31.00	246	3,879	6.34%	大買/鉅額交易
2019/09/03	16.1	30.83	32	30.88	30.50	-16	3,727	-0.43%
2019/09/02	17	30.74	214	30.78	31.00	-197	3,588	-5.49%	大賣/鉅額交易
2019/08/30	86.2	30.26	47.2	29.77	29.55	39	3,321	1.18%
2019/08/29	4	29.98	11	29.70	29.80	-7	3,012	-0.23%
2019/08/28	240	29.25	84	29.76	29.50	156	2,818	5.54%	大買/鉅額交易
2019/08/27	30	27.81	17	27.93	28.50	13	2,398	0.54%
2019/08/26	0	26.10	17	25.78	26.20	-17	2,153	-0.79%
2019/08/23	8	26.81	3	27.02	26.60	5	2,095	0.24%
2019/08/22	2	27.10	4.3	27.10	27.20	-2.3	1,993	-0.12%
2019/08/21	28	27.37	9	27.19	27.10	19	1,934	0.98%
2019/08/20	3	26.85	15	26.83	26.85	-12	1,867	-0.64%
2019/08/19	35	26.64	18	26.69	26.50	17	1,780	0.95%
2019/08/16	34	26.52	4	26.46	26.70	30	1,715	1.75%
2019/08/15	6	25.55	59	25.64	25.65	-53	1,647	-3.22%
2019/08/14	10	26.61	24	26.68	26.15	-14	1,629	-0.86%
2019/08/13	55	25.98	75	26.13	25.85	-20	1,547	-1.29%
2019/08/12	89	25.83	13	25.81	26.05	76	1,474	5.15%
2019/08/08	0	0.00	10	23.40	23.70	-10	1,301	-0.77%
2019/08/07	0	0.00	2	22.90	22.80	-2	1,305	-0.15%
2019/08/05	5	22.70	0	0.00	22.65	5	1,377	0.36%
2019/08/02	5	23.80	1	23.40	23.35	4	1,388	0.29%
2019/08/01	10	23.98	10	24.08	24.00	0	1,399	0.00%
2019/07/31	1	24.35	0	0.00	24.35	1	1,382	0.07%
2019/07/30	1	25.70	48	26.29	25.30	-47	1,276	-3.68%
2019/07/29	1	25.50	0	0.00	26.35	1	1,279	0.08%
2019/07/26	11	25.64	12	25.55	25.50	-1	1,267	-0.08%
2019/07/25	72	26.00	11	26.10	26.20	61	1,249	4.88%
2019/07/24	0	0.00	7	25.35	25.45	-7	1,259	-0.56%
2019/07/23	7	25.12	7	25.30	24.75	0	1,321	0.00%
2019/07/19	1	25.00	10	25.00	24.80	-9	1,737	-0.52%
2019/07/18	0	0.00	5	24.47	24.35	-5	1,761	-0.28%
2019/07/16	6	25.27	12	25.05	25.20	-6	1,853	-0.32%
2019/07/15	29	24.68	40	24.43	24.80	-11	1,896	-0.58%
2019/07/12	0	0.00	1	24.35	24.10	-1	1,970	-0.05%
2019/07/11	0	0.00	1	23.95	24.15	-1	2,075	-0.05%
2019/07/09	36	23.70	0	0.00	23.65	36	2,143	1.68%
2019/07/08	3	24.45	20	24.79	24.40	-17	2,152	-0.79%
2019/07/05	1	24.25	0	0.00	24.25	1	2,148	0.05%
2019/07/04	14	24.11	6	24.13	24.20	8	2,200	0.36%
2019/07/03	0	0.00	4	24.05	23.70	-4	2,280	-0.18%
2019/07/02	4	23.96	0	23.90	24.00	4	2,320	0.17%
2019/07/01	5	23.89	4	23.94	24.00	1	2,433	0.04%
2019/06/28	0	0.00	1	23.35	23.20	-1	2,487	-0.04%
2019/06/27	0	0.00	3	23.45	23.45	-3	2,608	-0.12%
2019/06/20	0	0.00	5	23.42	23.50	-5	3,559	-0.14%
2019/06/19	0	0.00	1	23.10	23.20	-1	3,632	-0.03%
2019/06/18	3	22.92	5	23.80	22.55	-2	3,690	-0.05%
2019/06/17	0	0.00	1	22.90	23.00	-1	3,728	-0.03%
2019/06/11	0	0.00	10	22.46	22.55	-10	4,030	-0.25%
2019/06/10	10	22.14	0	0.00	22.15	10	4,165	0.24%
2019/06/05	0	0.00	6	22.58	22.50	-6	4,443	-0.14%
2019/06/04	5	22.31	0	0.00	22.20	5	4,715	0.11%
2019/06/03	1	22.55	3	22.48	22.50	-2	5,020	-0.04%
2019/05/31	0	0.00	15	22.58	22.70	-15	5,425	-0.28%
2019/05/30	4	22.25	4	22.39	22.20	0	5,487	0.00%
2019/05/29	10	21.80	10	21.90	21.90	0	5,560	0.00%
2019/05/28	11	21.81	2	22.18	22.20	9	5,690	0.16%
2019/05/27	5	22.13	2	22.05	22.00	3	5,804	0.05%
2019/05/24	3	22.75	2	22.80	22.50	1	6,110	0.02%
2019/05/23	6	22.67	0	0.00	22.45	6	6,132	0.10%
2019/05/22	1	23.15	3	23.25	23.15	-2	6,197	-0.03%
2019/05/21	4	23.21	3	23.23	23.50	1	6,338	0.02%
2019/05/20	0	0.00	0	22.60	22.75	0	6,401	0.00%
2019/05/17	3	23.77	1	23.35	23.10	2	6,548	0.03%
2019/05/16	1	24.10	0	23.65	23.45	1	6,888	0.01%
2019/05/15	7	24.19	6	24.34	24.45	1	7,065	0.01%
2019/05/14	1.1	22.18	11	23.10	23.50	-9.9	7,342	-0.13%
2019/05/13	9	23.57	5	23.39	23.10	4	7,348	0.05%
2019/05/10	0	0.00	1	24.60	25.00	-1	7,305	-0.01%
2019/05/09	13	25.53	4	25.30	24.85	9	7,338	0.12%
2019/05/08	0	0.00	59	26.00	25.90	-59	7,342	-0.80%
2019/05/07	6.1	26.60	6	26.45	26.45	0.1	7,346	0.00%
2019/05/06	16	26.49	10	26.36	26.30	6	7,357	0.08%
2019/05/03	1	27.35	9	27.44	27.30	-8	7,355	-0.11%
2019/05/02	17	27.14	7	27.28	27.20	10	7,384	0.14%
2019/04/30	8	26.79	22	26.99	27.50	-14	7,447	-0.19%
2019/04/29	35	26.63	8	26.82	26.35	27	7,620	0.35%
2019/04/26	22	28.21	40	28.14	27.40	-18	7,715	-0.23%
2019/04/25	62	28.04	30	28.47	28.80	32	7,619	0.42%
2019/04/24	3	27.10	3	27.52	27.05	0	7,383	0.00%
2019/04/23	14	27.10	2	27.05	26.70	12	7,329	0.16%
2019/04/22	7	27.50	2	27.53	27.25	5	7,297	0.07%
2019/04/19	5	27.19	9.2	27.24	27.35	-4.2	7,218	-0.06%
2019/04/18	12	27.09	22	27.44	27.65	-10	7,135	-0.14%
2019/04/17	13	27.28	12	27.35	27.25	1	7,069	0.01%
2019/04/16	2	26.40	16	26.57	26.75	-14	6,965	-0.20%
2019/04/15	16	26.01	15	26.20	26.20	1	6,944	0.01%
2019/04/12	7	26.11	10	26.12	25.85	-3	6,953	-0.04%
2019/04/11	15	26.03	10	26.35	26.25	5	6,939	0.07%
2019/04/10	17	26.00	11	26.31	26.10	6	6,910	0.09%
2019/04/09	24	26.67	0	0.00	26.35	24	6,855	0.35%
2019/04/08	6	27.59	10	27.55	27.50	-4	6,773	-0.06%
2019/04/03	14	28.08	27	28.25	27.65	-13	6,746	-0.19%
2019/04/02	30	27.43	14	27.45	27.60	16	6,640	0.24%
2019/04/01	2	27.37	97	27.70	27.10	-95	6,574	-1.44%
2019/03/29	3	27.17	12	27.09	27.00	-9	6,462	-0.14%
2019/03/28	81	27.27	91	27.50	26.65	-10	6,386	-0.16%
2019/03/27	51	26.70	137	26.29	26.65	-86	5,921	-1.45%	大賣/
2019/03/26	14	25.53	18	25.52	25.70	-4	5,734	-0.07%
2019/03/25	11	25.13	10	24.84	24.90	1	5,699	0.02%
2019/03/22	20	26.01	23	26.19	25.95	-3	5,631	-0.05%
2019/03/21	34	25.76	6	25.77	25.75	28	5,560	0.50%
2019/03/20	11	26.27	5	26.30	26.15	6	5,503	0.11%
2019/03/19	43	26.40	38	26.83	25.85	5	5,469	0.09%
2019/03/18	2	26.20	12	26.04	25.85	-10	5,318	-0.19%
2019/03/15	14	25.79	6	25.89	25.80	8	5,278	0.15%
2019/03/14	8	26.11	9	25.93	25.90	-1	5,241	-0.02%
2019/03/13	60	26.67	33	26.98	26.20	27	5,226	0.52%
2019/03/12	14	26.18	3	26.07	26.20	11	5,101	0.22%
2019/03/11	67	26.52	25	26.50	26.35	42	5,027	0.84%
2019/03/08	17	26.09	20	25.77	25.70	-3	4,928	-0.06%
2019/03/07	17	26.64	8	26.22	25.70	9	4,738	0.19%
2019/03/06	81	26.41	191	26.17	27.05	-110	4,473	-2.46%	大賣/鉅額交易
2019/03/05	46	24.88	11	25.09	24.60	35	4,115	0.85%
2019/03/04	29	24.94	18	25.17	24.90	11	4,070	0.27%
2019/02/27	45	24.93	51	24.89	24.60	-6	4,011	-0.15%
2019/02/26	26	24.84	20	24.65	24.40	6	3,944	0.15%
2019/02/25	112	25.12	50	24.95	25.50	62	3,855	1.61%	大買/
2019/02/22	1	23.45	74	23.51	23.55	-73	3,551	-2.06%
2019/02/21	77	23.07	1	23.45	23.70	76	3,537	2.15%
2019/02/20	33	23.79	30	24.29	23.35	3	3,482	0.09%
2019/02/19	11	24.16	15	24.38	24.05	-4	3,396	-0.12%
2019/02/18	50	24.27	32	24.29	24.30	18	3,478	0.52%
2019/02/15	29.2	23.59	49.1	23.76	24.35	-19.9	3,345	-0.60%
2019/02/14	0	0.00	11	23.97	24.05	-11	3,011	-0.37%
2019/02/13	19	21.33	17	21.49	21.90	2	2,833	0.07%
2019/02/12	4	19.93	1	20.10	19.95	3	2,549	0.12%
2019/02/11	0	0.00	9	19.22	19.00	-9	2,530	-0.36%
2019/01/30	2	19.18	0	0.00	19.00	2	2,550	0.08%
2019/01/29	9	19.64	8	19.33	19.35	1	2,512	0.04%
2019/01/28	2	20.40	11	20.44	20.15	-9	2,483	-0.36%
2019/01/25	10	20.25	16	20.22	20.10	-6	2,521	-0.24%
2019/01/24	0	0.00	8	19.99	20.00	-8	2,539	-0.32%
2019/01/23	8	20.73	4	20.54	20.40	4	2,562	0.16%
2019/01/22	7	20.92	3	20.60	20.50	4	2,535	0.16%
2019/01/21	28	21.23	16	21.43	21.10	12	2,467	0.49%
2019/01/18	83	20.32	55	20.48	20.40	28	2,274	1.23%
2019/01/17	20	19.66	10	20.23	20.75	10	2,154	0.46%
2019/01/16	26	19.03	26	18.86	18.90	0	2,068	0.00%
2019/01/10	3	18.75	0	0.00	18.75	3	2,169	0.14%
2019/01/09	7	19.09	0	0.00	18.60	7	2,198	0.32%
2019/01/08	0	0.00	3	18.60	18.60	-3	2,216	-0.14%
2019/01/07	1	18.70	3	18.58	18.40	-2	2,266	-0.09%
2019/01/04	3	16.90	3	17.62	18.15	0	2,328	0.00%
2019/01/03	4	17.90	3	18.10	17.70	1	2,348	0.04%
2018/12/27	2	18.35	1	18.20	18.20	1	2,544	0.04%
2018/12/26	2	18.60	1	18.55	17.95	1	2,597	0.04%
2018/12/25	2	18.63	1	18.60	18.55	1	2,617	0.04%
2018/12/24	5	18.79	2	19.00	19.00	3	2,658	0.11%
2018/12/22	3	18.73	5	18.94	19.00	-2	2,704	-0.07%
2018/12/21	0	0.00	5	18.27	18.80	-5	2,721	-0.18%
2018/12/20	34	18.43	1	18.35	18.35	33	2,719	1.21%
2018/12/19	2	19.28	5	19.19	19.30	-3	2,686	-0.11%
2018/12/18	5	19.31	1	19.25	19.25	4	2,721	0.15%
2018/12/17	2	19.83	1	20.05	19.65	1	2,776	0.04%
2018/12/14	3	19.63	5	19.65	19.75	-2	2,835	-0.07%
2018/12/13	5	20.29	1	20.25	20.10	4	2,918	0.14%
2018/12/12	1	20.20	5	20.06	20.10	-4	2,992	-0.13%
2018/12/11	2	19.35	2	19.30	19.30	0	3,010	0.00%
2018/12/07	5	19.95	10	19.83	20.00	-5	3,074	-0.16%
2018/12/05	3	20.85	0	0.00	20.80	3	3,163	0.09%
2018/12/04	2	21.85	6	22.04	21.65	-4	3,257	-0.12%
2018/12/03	2	21.85	12	21.98	22.00	-10	3,337	-0.30%
2018/11/30	22	20.45	31	20.60	21.05	-9	3,381	-0.27%
2018/11/29	9	19.85	23	19.89	19.70	-14	3,348	-0.42%
2018/11/28	0	0.00	106	19.48	19.60	-106	3,345	-3.17%	大賣/鉅額交易
2018/11/27	2	18.50	0	0.00	19.05	2	3,358	0.06%
2018/11/26	70	18.46	0	0.00	18.45	70	3,370	2.08%
2018/11/23	88	18.72	74	18.41	18.25	14	3,402	0.41%
2018/11/22	21	19.71	15	19.95	19.35	6	3,399	0.18%
2018/11/21	0	0.00	2	19.70	19.75	-2	3,432	-0.06%
2018/11/20	0	0.00	6	19.91	19.80	-6	3,522	-0.17%
2018/11/19	0	0.00	10	20.08	20.10	-10	3,601	-0.28%
2018/11/16	49	19.97	39	20.03	19.80	10	3,801	0.26%
2018/11/15	87	19.81	40	19.72	19.75	47	3,829	1.23%
2018/11/14	10	21.55	0	0.00	21.85	10	3,746	0.27%
2018/11/13	0	0.00	9	20.76	21.25	-9	3,893	-0.23%
2018/11/12	11	22.26	8	21.78	21.65	3	4,022	0.07%
2018/11/09	0	0.00	1	22.00	21.85	-1	4,104	-0.02%
2018/11/08	0	0.00	10	22.70	21.65	-10	4,179	-0.24%
2018/11/07	11	22.23	7	21.64	22.15	4	4,243	0.09%
2018/11/06	1	21.25	5	21.83	20.95	-4	4,378	-0.09%
2018/11/05	3	21.88	0	0.00	21.80	3	4,528	0.07%
2018/11/02	10	22.28	2	22.40	22.00	8	4,796	0.17%
2018/11/01	0	0.00	10	21.35	21.40	-10	4,838	-0.21%
2018/10/31	0	0.00	8	20.84	21.15	-8	4,999	-0.16%
2018/10/30	2	19.85	6	19.71	20.00	-4	5,209	-0.08%
2018/10/29	3	19.70	1	19.95	19.95	2	5,366	0.04%
2018/10/26	2	19.75	1	19.85	19.70	1	5,518	0.02%
2018/10/25	10	20.10	1	20.20	19.45	9	5,851	0.15%
2018/10/24	15	21.60	15	21.15	21.40	0	6,087	0.00%
2018/10/23	2	21.85	1	22.30	21.00	1	6,388	0.02%
2018/10/19	1	22.10	20	21.60	22.10	-19	6,846	-0.28%
2018/10/18	1	22.50	10	22.55	22.50	-9	6,943	-0.13%
2018/10/17	14	22.27	1	23.05	22.00	13	7,000	0.19%
2018/10/16	11	22.31	0	0.00	22.50	11	7,053	0.16%
2018/10/15	10	22.40	0	0.00	22.45	10	7,126	0.14%
2018/10/12	3	21.10	4	21.03	21.15	-1	7,200	-0.01%
2018/10/11	8	20.94	3	21.00	20.90	5	7,296	0.07%
2018/10/09	6	23.63	23	23.56	23.20	-17	7,332	-0.23%
2018/10/08	6	24.13	21	24.68	24.35	-15	7,428	-0.20%
2018/10/05	26	23.82	28	23.59	23.95	-2	7,481	-0.03%
2018/10/04	7	25.74	9	25.10	25.10	-2	7,493	-0.03%
2018/10/03	13	26.17	1	26.75	26.05	12	7,640	0.16%
2018/10/02	2	27.25	20	26.98	26.85	-18	8,058	-0.22%
2018/09/28	0	0.00	1	26.55	26.25	-1	8,876	-0.01%
2018/09/27	2	26.85	0	0.00	26.55	2	9,366	0.02%
2018/09/26	0.1	27.20	0	0.00	27.25	0.1	9,472	0.00%
2018/09/25	1	27.35	1	26.80	27.05	0	9,574	0.00%
2018/09/21	0	0.00	3	26.95	27.40	-3	9,650	-0.03%
2018/09/20	14	26.02	4	26.18	25.85	10	9,843	0.10%
2018/09/19	28	26.92	22	27.04	26.10	6	9,896	0.06%
2018/09/18	19	27.32	23	27.09	27.05	-4	10,056	-0.04%
2018/09/14	8	28.56	3	28.48	29.15	5	10,728	0.05%
2018/09/13	2	28.10	0	0.00	28.05	2	11,463	0.02%
2018/09/12	13	27.85	18	27.88	28.00	-5	12,389	-0.04%
2018/09/11	14	28.30	14	28.33	28.30	0	12,675	0.00%
2018/09/10	7	28.06	31	28.31	27.60	-24	13,046	-0.18%
2018/09/07	27	29.68	8	29.73	29.20	19	13,757	0.14%
2018/09/06	62	29.44	11	29.65	30.75	51	13,752	0.37%
2018/09/05	19	30.07	5	30.20	30.10	14	13,973	0.10%
2018/09/03	1	31.15	17	30.77	30.65	-16	15,273	-0.10%
2018/08/31	3	32.07	0	0.00	31.95	3	16,229	0.02%
2018/08/30	1	32.45	8	32.02	31.60	-7	16,714	-0.04%
2018/08/29	36	31.96	51	31.82	32.00	-15	16,823	-0.09%
2018/08/28	5	32.00	2	31.50	31.50	3	17,053	0.02%
2018/08/27	27	30.81	6	31.31	31.75	21	17,207	0.12%
2018/08/24	26	29.88	9	30.13	30.25	17	17,313	0.10%
2018/08/23	106	29.94	128	29.91	30.10	-22	17,569	-0.13%	大買/大賣/
2018/08/22	25	30.89	1	31.05	31.00	24	17,961	0.13%
2018/08/21	3	31.33	8	31.31	31.80	-5	18,308	-0.03%
2018/08/20	14	30.81	24	30.90	30.65	-10	18,516	-0.05%
2018/08/17	55	32.75	51	33.40	32.00	4	18,555	0.02%
2018/08/16	10	32.78	4	33.08	33.85	6	18,607	0.03%
2018/08/15	2	33.55	12	33.50	33.00	-10	18,929	-0.05%
2018/08/14	6	33.03	8	33.24	33.45	-2	19,038	-0.01%
2018/08/13	25	32.79	43	32.19	32.75	-18	19,633	-0.09%
2018/08/10	17	35.06	59	34.59	34.20	-42	19,823	-0.21%
2018/08/09	37	35.30	74	35.36	34.75	-37	19,800	-0.19%
2018/08/08	63	34.82	28	34.99	34.65	35	19,775	0.18%
2018/08/07	23	35.06	41	35.63	34.60	-18	19,894	-0.09%
2018/08/06	32	35.26	69	34.73	35.80	-37	20,165	-0.18%
2018/08/03	24	34.50	7	34.74	33.90	17	20,322	0.08%
2018/08/02	83	33.73	80	34.01	33.85	3	20,373	0.01%
2018/08/01	37	35.31	55	35.30	33.80	-18	20,219	-0.09%
2018/07/31	18	33.59	1	33.70	34.40	17	19,846	0.09%
2018/07/30	18	33.01	9	33.17	33.40	9	19,562	0.05%
2018/07/27	19	32.21	255	31.56	32.65	-236	19,234	-1.23%	大賣/鉅額交易
2018/07/26	31	30.32	64	30.55	30.30	-33	18,826	-0.18%
2018/07/25	17	30.15	45	30.47	29.80	-28	18,738	-0.15%
2018/07/24	14	29.14	6	28.99	30.00	8	18,598	0.04%
2018/07/23	5	28.20	46	27.87	28.80	-41	18,515	-0.22%
2018/07/20	81	28.80	9	28.92	28.35	72	18,440	0.39%
2018/07/19	15	28.91	43	29.36	29.50	-28	18,334	-0.15%
2018/07/18	55	29.23	100	29.23	28.90	-45	18,219	-0.25%
2018/07/17	7	30.78	30	30.53	30.45	-23	18,065	-0.13%
2018/07/16	20	31.42	16	31.21	31.45	4	17,978	0.02%
2018/07/13	7	30.69	14	30.65	30.40	-7	17,879	-0.04%
2018/07/12	1	29.85	9	29.99	30.10	-8	17,783	-0.04%
2018/07/11	39	30.78	79	30.43	30.00	-40	17,682	-0.23%
2018/07/10	98	29.84	205	30.00	30.25	-107	17,478	-0.61%	大賣/鉅額交易
2018/07/09	183	32.22	51	31.82	31.40	132	17,027	0.78%	大買/鉅額交易
2018/07/06	115	33.82	115	33.95	33.60	0	16,681	0.00%	大買/大賣/
2018/07/05	108	34.07	162	33.87	33.40	-54	16,143	-0.33%	大買/大賣/
2018/07/04	39	33.06	62	32.39	33.10	-23	15,637	-0.15%
2018/07/03	62	32.40	71	32.70	32.00	-9	15,509	-0.06%
2018/07/02	22	32.74	18	32.50	32.50	4	15,395	0.03%
2018/06/29	24	33.52	33	33.60	33.05	-9	15,283	-0.06%
2018/06/28	37	32.69	50	32.40	32.60	-13	15,037	-0.09%
2018/06/27	26	33.33	108	33.26	32.60	-82	14,940	-0.55%	大賣/
2018/06/26	95	32.14	85	31.21	32.65	10	14,724	0.07%
2018/06/25	111	33.52	126	32.91	31.80	-15	14,349	-0.10%	大買/大賣/
2018/06/22	284	36.35	218	36.58	35.10	66	13,970	0.47%	大買/大賣/
2018/06/21	262	35.30	237	36.04	36.65	25	13,198	0.19%	大買/大賣/
2018/06/20	26	33.56	79	33.54	33.35	-53	12,257	-0.43%
2018/06/19	150	34.07	119	34.57	34.45	31	11,924	0.26%	大買/大賣/
2018/06/15	183	34.13	423	34.04	33.80	-240	11,479	-2.09%	大買/大賣/鉅額交易
2018/06/14	0	0.00	63	31.95	31.95	-63	10,659	-0.59%
2018/06/13	386	29.74	49	30.26	29.05	337	10,553	3.19%	大買/鉅額交易
2018/06/12	117	30.92	114	31.27	29.80	3	10,228	0.03%	大買/大賣/
2018/06/11	198	30.01	165	30.24	31.35	33	9,569	0.34%	大買/大賣/
2018/06/08	284	29.08	250	29.12	28.50	34	8,927	0.38%	大買/大賣/
2018/06/07	94	26.97	45	27.06	28.05	49	7,940	0.62%
2018/06/06	27	25.62	12	25.73	25.50	15	7,438	0.20%
2018/06/05	48	26.10	49	25.93	25.55	-1	7,312	-0.01%
2018/06/04	36	25.21	260	25.07	25.20	-224	7,085	-3.16%	大賣/鉅額交易
2018/06/01	315	25.76	3	25.97	25.75	312	6,899	4.52%	大買/鉅額交易
2018/05/31	63	27.81	38	27.45	26.60	25	6,816	0.37%
2018/05/30	136	28.29	81	28.45	28.00	55	6,585	0.84%	大買/
2018/05/29	79	27.28	79	27.71	28.25	0	5,976	0.00%
2018/05/28	15	25.41	15	25.52	25.70	0	5,541	0.00%
2018/05/25	14	25.69	81	26.06	25.25	-67	5,260	-1.27%
2018/05/24	28	25.23	30	25.39	25.35	-2	5,062	-0.04%
2018/05/23	140	25.33	79	25.86	25.15	61	4,873	1.25%	大買/
2018/05/22	98	24.65	45	24.65	24.50	53	4,464	1.19%
2018/05/21	248	25.25	143	25.32	25.30	105	4,290	2.45%	大買/大賣/鉅額交易
2018/05/18	36	22.73	70	23.47	24.05	-34	3,638	-0.93%
2018/05/17	44	22.64	11	21.95	21.90	33	3,352	0.98%
2018/05/16	139	23.62	51	23.32	23.10	88	3,219	2.73%	大買/
2018/05/15	37	23.14	70	22.93	22.80	-33	2,984	-1.11%
2018/05/14	133	22.63	189	22.61	23.50	-56	2,850	-1.96%	大買/大賣/
2018/05/11	100	21.59	78.2	21.52	21.75	21.8	2,402	0.91%
2018/05/10	8	19.80	30	19.75	19.80	-22	1,999	-1.10%
2018/05/09	0	0.00	5	18.00	18.00	-5	1,790	-0.28%
2018/05/07	0	0.00	3	17.85	17.75	-3	1,805	-0.17%
2018/05/04	0	0.00	3	17.52	17.35	-3	1,808	-0.17%
2018/05/02	0	0.00	2	17.00	16.80	-2	1,893	-0.11%
2018/04/30	5	16.70	1	16.85	17.00	4	1,915	0.21%
2018/04/26	2	16.90	0	0.00	16.65	2	2,005	0.10%
2018/04/24	1	16.70	0	0.00	17.00	1	2,238	0.04%
2018/04/23	0	0.00	0	17.10	17.20	0	2,312	0.00%
2018/04/19	5	17.98	0	0.00	17.90	5	2,824	0.18%
2018/04/18	20	17.07	1	17.15	16.95	19	2,812	0.68%
2018/04/16	10	17.50	0	0.00	17.50	10	3,063	0.33%
2018/04/13	21	17.65	1	17.65	17.50	20	3,367	0.59%
2018/04/12	11	17.74	1	17.60	17.70	10	3,433	0.29%
2018/04/11	1	17.95	2	18.15	17.80	-1	3,481	-0.03%
2018/04/10	0	17.10	7	17.20	17.20	-7	3,470	-0.20%
2018/04/09	0	17.45	1	17.60	17.60	-1	3,472	-0.03%
2018/04/03	4	17.38	0	0.00	17.30	4	3,476	0.12%
2018/03/30	2	17.68	22	17.84	17.70	-20	3,542	-0.56%
2018/03/29	0	0.00	5	18.06	18.10	-5	3,540	-0.14%
2018/03/27	2	18.63	28	18.35	18.95	-26	3,559	-0.73%
2018/03/26	6	18.00	4	18.10	18.15	2	3,557	0.06%
2018/03/23	2	18.55	2	18.40	18.20	0	3,551	0.00%
2018/03/21	0	0.00	11	19.01	18.95	-11	3,629	-0.30%
2018/03/20	3	19.10	6	19.00	18.95	-3	3,624	-0.08%
2018/03/16	2	19.20	1	19.35	19.20	1	3,599	0.03%
2018/03/15	4	19.43	16	19.40	19.40	-12	3,589	-0.33%
2018/03/14	33	19.80	6	19.98	19.60	27	3,582	0.75%
2018/03/13	10	19.45	1	19.45	19.30	9	3,572	0.25%
2018/03/12	10	19.40	0	0.00	19.00	10	3,549	0.28%
2018/03/09	1	18.90	3	18.98	18.95	-2	3,546	-0.06%
2018/03/08	5	19.22	0	0.00	19.30	5	3,549	0.14%
2018/03/07	13	18.87	10	19.43	18.65	3	3,520	0.09%
2018/03/06	10	19.90	8	19.76	19.60	2	3,511	0.06%
2018/03/05	32	19.24	34	19.41	19.60	-2	3,454	-0.06%
2018/03/02	1	17.90	0	0.00	17.90	1	3,377	0.03%
2018/03/01	0	0.00	70	17.85	17.95	-70	3,374	-2.07%
2018/02/27	6	17.95	53	17.89	17.85	-47	3,378	-1.39%
2018/02/26	13	17.89	1	17.90	17.85	12	3,373	0.36%
2018/02/23	0	18.05	0	0.00	18.15	0	3,380	0.00%
2018/02/12	38	17.28	13	17.30	17.10	25	3,345	0.75%
2018/02/09	48	17.29	6	17.38	17.20	42	3,323	1.26%
2018/02/08	1	16.60	22	16.58	16.50	-21	3,265	-0.64%
2018/02/07	13	16.97	30	17.20	16.90	-17	3,256	-0.52%
2018/02/06	5	16.77	210	17.06	16.80	-205	3,261	-6.28%	大賣/鉅額交易
2018/02/05	0	18.35	0	0.00	18.35	0	3,204	0.00%
2018/02/02	10	19.00	0	0.00	18.80	10	3,270	0.31%
2018/02/01	0	0.00	1	19.00	19.15	-1	3,286	-0.03%
2018/01/30	20	19.10	110	19.09	19.30	-90	3,279	-2.74%	大賣/
2018/01/29	6	19.60	0	0.00	19.50	6	3,281	0.18%
2018/01/26	10	19.80	0	0.00	19.70	10	3,279	0.30%
2018/01/25	24	20.61	14	20.51	19.65	10	3,269	0.31%
2018/01/24	36	20.69	0	0.00	20.70	36	3,200	1.12%
2018/01/23	9	20.63	2	20.60	20.50	7	3,194	0.22%
2018/01/22	46	21.12	20	21.20	21.10	26	3,165	0.82%
2018/01/19	41	20.85	30	20.98	20.85	11	3,165	0.35%
2018/01/18	47	22.18	24	22.19	21.30	23	3,074	0.75%
2018/01/17	20	21.81	101	21.76	22.20	-81	2,943	-2.75%	大賣/
2018/01/16	40	22.09	99	22.02	22.10	-59	2,876	-2.05%
2018/01/15	100	21.78	512.5	21.51	22.20	-412.5	2,692	-15.32%	大賣/鉅額交易
2018/01/12	3	20.28	21	20.29	20.20	-18	2,478	-0.73%
2018/01/11	11	20.16	11	20.45	19.95	0	2,452	0.00%
2018/01/10	357	20.25	84	20.40	19.90	273	2,405	11.35%	大買/鉅額交易
2018/01/09	398	19.92	62	20.13	20.85	336	2,221	15.13%	大買/鉅額交易
2018/01/08	171	19.11	5	18.95	19.15	166	1,980	8.38%	大買/鉅額交易
2018/01/05	7	18.41	13	18.55	18.95	-6	1,943	-0.31%
2018/01/03	2	18.00	0	0.00	18.00	2	1,910	0.10%
2018/01/02	1	18.10	0	0.00	17.90	1	1,954	0.05%