光罩 (2338)-富邦-台北券商分點個股進出

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
54.4
漲跌
▲0.1
漲幅
+0.18%
成交量
442張
產業
上市半導體類股
920人加入追蹤

立即追蹤
本地時間:13:30(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－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/11/20	14	54.81	0	0.00	54.30	14	1,019	1.38%
2024/11/19	3.1	55.15	1	55.30	55.20	2.1	1,024	0.21%
2024/11/15	1	55.90	1	56.10	55.80	0	1,032	0.00%
2024/11/14	1	55.20	0	0.00	55.20	1	1,042	0.10%
2024/11/12	12	55.43	1	56.68	55.70	11	1,051	1.04%
2024/11/08	12	57.49	1	58.70	57.00	11	1,075	1.02%
2024/11/07	1	57.90	7	58.04	58.20	-6	1,089	-0.55%
2024/11/06	16	55.66	3	56.00	55.40	13	1,109	1.17%
2024/11/05	2	55.90	0	0.00	56.00	2	1,152	0.17%
2024/11/04	3	56.43	2	56.80	55.70	1	1,240	0.08%
2024/10/29	7	55.51	1	55.10	55.20	6	1,340	0.45%
2024/10/28	7	56.91	1	56.40	56.60	6	1,330	0.45%
2024/10/25	25	57.66	3	58.70	57.30	22	1,339	1.64%
2024/10/24	1	57.80	0	0.00	57.80	1	1,344	0.07%
2024/10/23	4	58.20	0	0.00	58.10	4	1,341	0.30%
2024/10/22	11	58.03	0	0.00	58.10	11	1,350	0.81%
2024/10/18	7	57.67	0	0.00	57.30	7	1,470	0.48%
2024/10/17	3	57.97	0	0.00	58.00	3	1,524	0.20%
2024/10/16	13	57.35	0	0.00	57.50	13	1,600	0.81%
2024/10/15	20	58.43	1	59.00	58.30	19	1,643	1.16%
2024/10/14	1	58.50	0.1	58.47	58.50	0.9	1,679	0.06%
2024/10/11	10	58.50	0	0.00	58.70	10	1,759	0.57%
2024/10/09	42	59.10	0	0.00	58.70	42	2,030	2.07%
2024/10/08	13	59.98	2	60.85	60.00	11	2,038	0.54%
2024/10/07	35	60.23	1	59.80	60.60	34	2,072	1.64%
2024/10/04	59	58.69	6	58.73	58.90	53	2,119	2.50%
2024/10/01	2	59.10	0	0.00	59.10	2	2,190	0.09%
2024/09/30	0.1	58.50	0	0.00	58.30	0.1	2,299	0.00%
2024/09/27	5	59.10	9	59.03	59.30	-4	2,327	-0.17%
2024/09/26	1	58.50	3.1	58.35	57.80	-2.1	2,323	-0.09%
2024/09/25	4	58.13	2.7	58.11	58.10	1.3	2,352	0.06%
2024/09/24	1.1	56.93	1	56.90	57.30	0.1	2,362	0.00%
2024/09/23	2	57.80	1	57.70	57.50	1	2,393	0.04%
2024/09/20	7	56.84	0	0.00	56.90	7	2,448	0.29%
2024/09/18	4.1	56.87	0	0.00	56.30	4.1	2,659	0.15%
2024/09/16	0	57.30	0	0.00	57.10	0	2,940	0.00%
2024/09/11	1.2	55.83	7	55.43	55.20	-5.8	3,150	-0.18%
2024/09/10	1.7	56.51	2	56.50	56.00	-0.3	3,193	-0.01%
2024/09/09	0.1	57.75	0.1	58.20	58.50	0	3,208	0.00%
2024/09/06	2	58.00	0	0.00	58.40	2	3,254	0.06%
2024/09/05	3	58.40	0	0.00	58.30	3	3,266	0.09%
2024/09/04	6.1	58.81	0	0.00	58.70	6.1	3,268	0.19%
2024/09/03	2	62.75	0	0.00	62.70	2	3,278	0.06%
2024/09/02	4	63.55	4	63.65	63.30	0	3,282	0.00%
2024/08/30	1.2	64.60	3.1	64.63	64.60	-1.9	3,260	-0.06%
2024/08/27	1	63.60	0	0.00	63.10	1	3,255	0.03%
2024/08/26	0	0.00	0.2	64.35	63.60	-0.2	3,269	-0.01%
2024/08/23	1.1	61.89	0	62.50	63.10	1.1	3,293	0.03%
2024/08/19	1	63.50	0	0.00	63.70	1	3,478	0.03%
2024/08/16	1	63.60	1.2	63.84	63.00	-0.2	3,493	-0.01%
2024/08/15	0	0.00	0.1	63.00	62.90	-0.1	3,515	0.00%
2024/08/14	6	63.18	3.4	63.47	63.10	2.6	3,562	0.07%
2024/08/13	6.3	63.02	0.1	63.00	63.00	6.2	3,600	0.17%
2024/08/12	0	0.00	4	62.87	63.20	-4	3,604	-0.11%
2024/08/09	3	61.47	0	0.00	61.40	3	3,594	0.08%
2024/08/08	5.4	59.98	0	0.00	60.20	5.4	3,577	0.15%
2024/08/07	2	60.90	4.2	63.72	63.20	-2.2	3,546	-0.06%
2024/08/06	15.7	57.64	143	61.58	60.80	-127.3	3,532	-3.60%	大賣/鉅額交易
2024/08/05	27.3	63.03	6.1	62.91	62.80	21.2	3,513	0.60%
2024/08/02	7.1	70.14	2	70.40	69.70	5.1	3,676	0.14%
2024/08/01	10	72.40	0	0.00	72.30	10	3,819	0.26%
2024/07/31	3	71.57	1	71.00	71.20	2	3,810	0.05%
2024/07/30	0.1	70.60	7	70.69	71.50	-7	3,810	-0.18%
2024/07/29	3.3	72.04	5	71.00	70.50	-1.8	3,793	-0.05%
2024/07/26	1.1	71.17	0	0.00	72.70	1.1	3,769	0.03%
2024/07/23	5.1	73.19	0	0.00	73.10	5.1	3,750	0.13%
2024/07/22	144.2	74.79	1.1	73.26	73.20	143.1	3,732	3.83%	大買/鉅額交易
2024/07/19	4.2	77.58	2	76.36	76.10	2.2	3,687	0.06%
2024/07/18	3.1	78.58	12	78.08	79.60	-9	3,614	-0.25%
2024/07/17	16.2	82.34	17	82.15	81.10	-0.8	3,555	-0.02%
2024/07/16	4	82.45	5	83.46	81.90	-1	3,499	-0.03%
2024/07/15	4	82.43	2	82.10	81.60	2	3,468	0.06%
2024/07/12	10	83.04	9	83.17	82.30	1	3,428	0.03%
2024/07/11	30.1	84.27	17	83.55	83.60	13.1	3,353	0.39%
2024/07/10	0	0.00	1	79.00	78.70	-1	3,100	-0.03%
2024/07/09	2	78.40	2	79.00	78.60	0	3,091	0.00%
2024/07/08	19	80.51	5	79.96	79.90	14	3,068	0.46%
2024/07/05	2	80.65	25	80.12	81.00	-23	3,026	-0.76%
2024/07/04	5.1	79.24	7.1	80.21	80.20	-2	2,994	-0.07%
2024/07/03	1	77.70	10.1	77.51	77.50	-9.1	2,956	-0.31%
2024/07/02	9	76.44	0.2	76.20	76.60	8.8	2,929	0.30%
2024/07/01	2	76.90	2	77.10	76.00	0	2,917	0.00%
2024/06/28	5	76.58	39.1	75.96	76.10	-34.1	2,883	-1.18%
2024/06/27	1	75.80	43.1	75.39	74.80	-42.1	2,873	-1.46%
2024/06/26	5	77.12	4	77.75	76.60	1	2,838	0.04%
2024/06/25	4.2	76.57	166	76.31	78.60	-161.8	2,787	-5.81%	大賣/鉅額交易
2024/06/24	7	80.00	2	79.80	78.30	5	2,673	0.19%
2024/06/21	48	81.65	17.3	80.82	80.50	30.8	2,569	1.20%
2024/06/20	228	75.68	39.4	78.29	80.20	188.6	2,283	8.26%	大買/鉅額交易
2024/06/19	0	0.00	2	74.00	73.00	-2	2,094	-0.10%
2024/06/18	0	0.00	1.3	73.95	73.60	-1.3	2,085	-0.06%
2024/06/17	4	73.63	13	74.52	74.20	-9	2,079	-0.43%
2024/06/14	11	73.21	6	73.17	72.90	5	2,034	0.25%
2024/06/13	9	74.29	9	74.39	74.40	0	1,999	0.00%
2024/06/12	1	73.50	3.2	73.29	73.50	-2.2	1,958	-0.11%
2024/06/11	0.2	72.90	1	72.70	72.70	-0.8	1,954	-0.04%
2024/06/07	12	73.03	7	73.01	73.30	5	1,961	0.25%
2024/06/06	2	71.49	2	70.70	70.70	0	1,956	0.00%
2024/06/04	2	71.65	0	0.00	71.20	2	1,974	0.10%
2024/06/03	0	0.00	1	71.60	71.30	-1	1,989	-0.05%
2024/05/31	0	0.00	1	71.90	71.50	-1	1,994	-0.05%
2024/05/30	0	0.00	1	71.90	71.20	-1	1,991	-0.05%
2024/05/29	2	72.40	23	73.14	72.30	-21	1,987	-1.06%
2024/05/28	25	74.24	67.2	74.53	73.70	-42.2	1,957	-2.16%
2024/05/27	53.2	73.32	30.4	73.48	73.60	22.8	1,846	1.23%
2024/05/24	9	70.22	1	70.60	71.00	8	1,790	0.45%
2024/05/23	5	71.00	1	71.00	70.40	4	1,842	0.22%
2024/05/22	0	0.00	2	72.20	71.50	-2	1,856	-0.11%
2024/05/21	3	72.10	2	71.95	71.80	1	1,847	0.05%
2024/05/20	3	71.30	3	71.33	71.30	0	1,828	0.00%
2024/05/17	4.2	70.34	0	70.20	70.00	4.2	1,773	0.24%
2024/05/16	2	69.40	3.1	69.24	69.30	-1.1	1,743	-0.06%
2024/05/15	3	68.63	5.6	68.99	68.50	-2.6	1,749	-0.15%
2024/05/14	7	68.59	1.6	68.36	68.20	5.4	1,753	0.31%
2024/05/13	7.1	68.35	0.1	68.18	68.50	7	1,751	0.40%
2024/05/10	7	68.51	4.4	68.71	68.50	2.7	1,735	0.15%
2024/05/09	7	70.67	0.2	70.41	69.70	6.8	1,698	0.40%
2024/05/08	36.2	72.69	56.2	73.34	70.30	-20	1,626	-1.23%
2024/05/07	28	75.29	25.5	75.16	75.70	2.5	1,392	0.18%
2024/05/06	1	68.20	2	68.45	68.90	-1	1,208	-0.08%
2024/04/26	0.1	66.90	0.1	67.00	66.30	0	1,216	0.00%
2024/04/25	1.1	66.14	0	0.00	66.60	1.1	1,231	0.09%
2024/04/24	0	0.00	3	66.40	66.90	-3	1,237	-0.24%
2024/04/23	1	64.40	7	64.01	64.60	-6	1,248	-0.48%
2024/04/22	6.1	64.00	0.5	64.04	63.60	5.7	1,252	0.45%
2024/04/19	30.1	65.68	7	65.39	65.50	23.1	1,231	1.88%
2024/04/17	3	68.13	3	68.40	68.40	0	1,193	0.00%
2024/04/16	6.3	67.86	4	67.90	67.60	2.3	1,195	0.19%
2024/04/15	1	69.40	2	69.55	69.30	-1	1,193	-0.08%
2024/04/12	0.1	71.03	0	0.00	70.80	0.1	1,211	0.01%
2024/04/11	1	71.00	0.1	71.10	71.50	0.9	1,194	0.08%
2024/04/10	7	71.83	12.1	71.98	71.60	-5.1	1,184	-0.43%
2024/04/09	5.1	70.37	25.6	70.59	71.20	-20.5	1,144	-1.79%
2024/04/08	3	68.33	0	0.00	68.40	3	1,075	0.28%
2024/04/03	0	0.00	3	69.27	69.30	-3	1,074	-0.28%
2024/04/02	1	68.80	1	69.00	69.00	0	1,080	0.00%
2024/04/01	0	0.00	12	68.72	68.80	-12	1,093	-1.10%
2024/03/29	0	68.00	0	0.00	68.00	0	1,087	0.00%
2024/03/28	0	0.00	0.1	68.50	68.00	-0.1	1,091	-0.01%
2024/03/27	0	0.00	3.1	67.40	67.20	-3.1	1,101	-0.28%
2024/03/26	3	67.23	0	0.00	67.00	3	1,105	0.27%
2024/03/25	1	68.30	0.2	68.24	68.00	0.8	1,107	0.08%
2024/03/22	0	68.50	6.1	68.25	68.40	-6.1	1,121	-0.54%
2024/03/21	0	0.00	1.2	67.73	68.30	-1.2	1,128	-0.11%
2024/03/20	3	67.67	0	0.00	67.50	3	1,141	0.26%
2024/03/19	4	67.88	1	67.80	67.90	3	1,158	0.26%
2024/03/18	0	68.40	1	67.70	67.80	-1	1,157	-0.09%
2024/03/15	10	67.80	5	67.60	67.40	5	1,167	0.43%
2024/03/14	10	68.10	0	0.00	67.90	10	1,161	0.86%
2024/03/13	1.2	69.63	0	0.00	68.50	1.2	1,158	0.11%
2024/03/12	1	70.60	11.2	69.40	70.00	-10.2	1,165	-0.88%
2024/03/11	13	67.61	2.1	67.51	67.50	11	1,140	0.96%
2024/03/08	2.1	68.23	7.1	69.29	67.70	-5	1,171	-0.43%
2024/03/07	1.1	70.50	3	70.70	68.80	-2	1,235	-0.16%
2024/03/06	1.1	70.31	1	70.90	70.30	0.1	1,337	0.00%
2024/03/05	1	69.11	6	69.73	69.10	-5	1,615	-0.31%
2024/03/04	0	69.90	1	69.90	69.90	-1	1,656	-0.06%
2024/03/01	1	69.40	10	69.60	69.30	-9	1,643	-0.55%
2024/02/29	1	69.90	1	69.50	69.60	0	1,648	0.00%
2024/02/27	4.3	70.79	6	70.98	69.80	-1.7	1,652	-0.10%
2024/02/26	5	72.86	2	72.60	72.10	3	1,654	0.18%
2024/02/23	6	71.28	0	71.10	70.90	6	1,598	0.38%
2024/02/22	3	71.20	1.5	70.78	70.80	1.6	1,588	0.10%
2024/02/21	5	70.06	6	71.05	71.00	-1	1,592	-0.06%
2024/02/20	2	70.50	1	70.20	70.40	1	1,581	0.06%
2024/02/19	1	70.90	0.1	70.90	70.90	0.9	1,585	0.06%
2024/02/16	3	70.70	13	70.15	70.70	-10	1,584	-0.63%
2024/02/15	6	69.22	3.1	69.37	69.70	2.9	1,579	0.18%
2024/02/05	0	0.00	4	66.85	67.30	-4	1,570	-0.25%
2024/02/02	0	0.00	3	67.50	67.30	-3	1,597	-0.19%
2024/02/01	1.1	67.31	0	0.00	67.20	1.1	1,689	0.06%
2024/01/31	10	67.70	0	68.00	67.60	10	1,696	0.59%
2024/01/30	1	67.70	0	0.00	67.60	1	1,709	0.06%
2024/01/29	4	67.75	0	0.00	68.20	4	1,742	0.23%
2024/01/26	0	68.30	6	68.10	67.90	-6	1,769	-0.34%
2024/01/25	0	68.60	0	0.00	68.40	0	1,779	0.00%
2024/01/24	3	69.07	3	68.83	68.80	0	1,787	0.00%
2024/01/23	1	68.90	0	0.00	69.30	1	1,800	0.06%
2024/01/22	0	0.00	1	68.60	68.90	-1	1,801	-0.06%
2024/01/19	2	68.45	0	0.00	67.70	2	1,804	0.11%
2024/01/18	2.2	67.77	1	67.40	67.20	1.2	1,809	0.07%
2024/01/17	17.5	68.17	3	67.73	67.90	14.5	1,825	0.79%
2024/01/16	6	69.08	1	69.00	69.20	5	1,816	0.28%
2024/01/15	0	0.00	2	70.30	70.30	-2	1,859	-0.11%
2024/01/12	0	69.50	0	0.00	69.50	0	1,892	0.00%
2024/01/11	1.1	69.22	0	0.00	69.60	1.1	1,907	0.06%
2024/01/10	1	69.40	1	69.50	69.30	0	1,927	0.00%
2024/01/09	3	70.80	0	0.00	70.10	3	1,945	0.15%
2024/01/08	0	0.00	1.2	71.13	71.60	-1.2	2,002	-0.06%
2024/01/05	0	69.10	9	69.56	69.50	-9	1,999	-0.45%
2024/01/04	1	69.10	1	69.10	69.20	0	2,052	0.00%
2024/01/03	4.1	69.48	3	69.83	69.70	1.1	2,161	0.05%
2024/01/02	2.1	70.31	0	0.00	70.20	2.1	2,161	0.09%
2023/12/29	0.5	71.30	0	0.00	71.10	0.5	2,160	0.02%
2023/12/28	1	71.50	9	70.99	71.30	-8	2,159	-0.37%
2023/12/27	5.2	71.33	1.2	71.45	71.20	4	2,150	0.19%
2023/12/26	3	70.20	1	69.80	70.50	2	2,140	0.09%
2023/12/22	5	69.56	1	69.40	69.30	4	2,152	0.19%
2023/12/21	2.2	70.03	1	70.30	70.30	1.2	2,142	0.06%
2023/12/20	1	71.99	1.1	71.32	70.40	-0.1	2,140	0.00%
2023/12/19	1	70.20	5.3	70.39	70.70	-4.3	2,135	-0.20%
2023/12/18	0	0.00	4	70.95	71.40	-4	2,124	-0.19%
2023/12/15	18.4	72.47	10	71.91	71.70	8.4	2,125	0.40%
2023/12/14	2	71.90	0	71.80	72.00	2	2,121	0.09%
2023/12/13	1	70.50	0	0.00	70.50	1	2,104	0.05%
2023/12/12	1	70.70	5	71.30	70.60	-4	2,112	-0.19%
2023/12/11	2	70.95	1	70.90	70.90	1	2,107	0.05%
2023/12/08	2	71.30	3	70.50	70.50	-1	2,103	-0.05%
2023/12/07	2	72.24	0.2	71.61	70.50	1.8	2,093	0.09%
2023/12/06	1	72.10	2.5	72.24	72.20	-1.5	2,076	-0.07%
2023/12/05	0	0.00	3.4	72.94	72.80	-3.4	2,067	-0.16%
2023/12/04	8	74.95	15	73.81	73.20	-7	2,031	-0.34%
2023/12/01	3	76.07	10.1	76.52	76.20	-7.1	1,958	-0.36%
2023/11/30	29	76.48	36.5	76.72	76.90	-7.5	1,833	-0.41%
2023/11/29	7	71.67	29.1	70.35	71.00	-22.1	1,548	-1.43%
2023/11/27	0.2	68.58	4	68.45	67.80	-3.8	1,508	-0.25%
2023/11/24	2.1	68.90	2	68.85	68.80	0.1	1,515	0.01%
2023/11/22	0.1	68.44	0	0.00	68.70	0.1	1,492	0.00%
2023/11/21	2	68.05	6	68.32	68.60	-4	1,496	-0.27%
2023/11/20	6	67.65	0	0.00	67.80	6	1,523	0.39%
2023/11/17	3	66.70	2	67.00	67.00	1	1,558	0.06%
2023/11/16	2.1	66.50	8	66.74	66.40	-5.9	1,584	-0.37%
2023/11/15	9	67.49	23	67.00	66.90	-14	1,628	-0.86%
2023/11/14	6	66.50	10	66.96	67.10	-4	1,653	-0.24%
2023/11/13	6	67.17	1	66.80	66.70	5	1,691	0.30%
2023/11/10	6.1	65.92	0	0.00	66.20	6.1	1,718	0.35%
2023/11/09	26.4	66.65	6	67.55	67.00	20.4	1,703	1.19%
2023/11/08	7	71.69	3	72.13	71.50	4	1,636	0.25%
2023/11/07	1	71.81	5	72.12	71.90	-4	1,640	-0.24%
2023/11/06	3.2	72.16	1	72.30	72.40	2.2	1,649	0.13%
2023/11/03	5	70.50	2.2	70.84	71.20	2.8	1,626	0.17%
2023/11/02	7	69.29	0	0.00	69.80	7	1,635	0.43%
2023/11/01	2.1	68.00	0	0.00	68.00	2.1	1,638	0.13%
2023/10/31	5	69.50	0	0.00	68.00	5	1,648	0.30%
2023/10/27	5	68.62	3	69.07	68.50	2	1,733	0.11%
2023/10/26	3.1	69.28	2	69.20	69.00	1.1	1,771	0.06%
2023/10/25	2	70.80	3.1	70.97	71.10	-1.1	1,822	-0.06%
2023/10/24	9.1	69.28	0	69.60	69.30	9	1,845	0.49%
2023/10/23	8.1	70.55	3	70.80	69.20	5.1	1,903	0.27%
2023/10/20	13.5	68.80	2	70.95	70.60	11.5	1,894	0.61%
2023/10/19	1.8	70.08	0	0.00	70.20	1.8	1,884	0.10%
2023/10/18	2	69.65	4	69.75	69.60	-2	1,884	-0.11%
2023/10/17	1	72.00	6	70.99	70.80	-5	1,884	-0.27%
2023/10/16	9	73.04	11	72.45	71.70	-2	1,883	-0.11%
2023/10/13	9	72.34	3	72.33	72.50	6	1,843	0.33%
2023/10/12	5	72.14	52.2	72.17	72.40	-47.2	1,870	-2.52%
2023/10/11	57	72.55	17.5	71.67	71.80	39.5	1,896	2.08%
2023/10/06	2.1	68.71	0	0.00	68.50	2.1	1,835	0.11%
2023/10/05	0	68.89	1	68.90	68.60	-1	1,847	-0.05%
2023/10/04	10	66.73	10	67.54	67.70	0	1,859	0.00%
2023/10/03	2	68.30	0.2	68.90	68.00	1.8	1,875	0.10%
2023/10/02	0	0.00	10.1	68.86	68.70	-10.1	1,925	-0.53%
2023/09/28	0	0.00	1	68.30	67.40	-1	1,947	-0.05%
2023/09/27	6	65.53	0	0.00	65.60	6	2,007	0.30%
2023/09/22	1	66.50	0	0.00	67.20	1	2,231	0.04%
2023/09/21	2	67.25	0	67.50	67.60	2	2,252	0.09%
2023/09/20	12.3	67.51	0	0.00	67.40	12.3	2,257	0.55%
2023/09/19	3.7	68.57	0	69.10	68.20	3.7	2,272	0.16%
2023/09/18	0.1	69.60	3	69.93	69.70	-3	2,272	-0.13%
2023/09/15	0	69.80	1	70.00	70.10	-1	2,277	-0.04%
2023/09/14	0	0.00	11	68.86	69.00	-11	2,279	-0.48%
2023/09/12	0	0.00	0.1	68.00	67.90	-0.1	2,299	0.00%
2023/09/11	12.1	67.62	4	68.20	67.00	8.1	2,312	0.35%
2023/09/08	2	69.25	3	69.00	68.70	-1	2,320	-0.04%
2023/09/07	1	70.22	0	0.00	69.80	1	2,354	0.04%
2023/09/06	1	71.30	1	70.20	70.20	0	2,397	0.00%
2023/09/05	0.4	70.80	1	71.20	71.30	-0.7	2,475	-0.03%
2023/09/04	2	69.90	1	70.60	70.40	1	2,587	0.04%
2023/09/01	0.2	69.70	1	70.30	70.20	-0.8	2,599	-0.03%
2023/08/31	0	0.00	3	70.00	69.90	-3	2,608	-0.11%
2023/08/30	0	0.00	2	70.20	70.30	-2	2,623	-0.08%
2023/08/25	2	69.30	0	69.14	68.70	2	2,669	0.07%
2023/08/24	3	70.57	7	70.70	69.80	-4	2,678	-0.15%
2023/08/23	1	69.20	19	68.95	69.80	-18	2,656	-0.68%
2023/08/22	4	67.13	2	67.35	66.80	2	2,645	0.08%
2023/08/21	5	66.86	1	67.40	67.50	4	2,645	0.15%
2023/08/18	8	68.63	5	68.48	68.10	3	2,616	0.12%
2023/08/17	5.1	68.35	1	69.10	69.30	4.1	2,630	0.16%
2023/08/16	3	67.27	1	67.80	67.80	2	2,602	0.08%
2023/08/15	4	68.58	1	69.00	68.80	3	2,610	0.11%
2023/08/14	15	67.83	0	68.16	67.50	15	2,622	0.57%
2023/08/11	7	69.96	1	69.70	69.50	6	2,636	0.23%
2023/08/10	6.1	69.97	2.1	69.87	69.90	3.9	2,644	0.15%
2023/08/09	0	0.00	1	71.30	71.30	-1	2,650	-0.04%
2023/08/08	11	72.04	2	72.70	71.40	9	2,704	0.33%
2023/08/07	4.1	72.23	2	72.30	72.30	2.1	2,699	0.08%
2023/08/04	8	71.58	0	0.00	72.50	8	2,707	0.30%
2023/08/02	4	72.03	2.2	72.67	71.80	1.8	2,700	0.07%
2023/08/01	4	75.10	15	76.42	74.60	-11	2,646	-0.42%
2023/07/31	2	77.00	1	75.80	75.90	1	2,629	0.04%
2023/07/28	2	76.41	7	77.39	77.80	-5	2,611	-0.19%
2023/07/27	2	74.05	0	74.20	74.00	2	2,575	0.08%
2023/07/26	8.2	73.51	1	73.20	73.00	7.2	2,553	0.28%
2023/07/25	7.1	76.03	0	0.00	75.80	7.1	2,507	0.28%
2023/07/24	0	77.00	0	0.00	76.40	0	2,490	0.00%
2023/07/21	4	77.75	1	78.00	77.70	3	2,501	0.12%
2023/07/20	0	0.00	1	78.50	78.50	-1	2,573	-0.04%
2023/07/19	2	79.30	0	0.00	79.30	2	2,573	0.08%
2023/07/17	6	82.13	7	81.10	81.40	-1	2,644	-0.04%
2023/07/14	5	82.58	3	81.47	80.60	2	2,667	0.07%
2023/07/13	3	80.50	6	80.95	81.70	-3	2,679	-0.11%
2023/07/12	0	0.00	8	80.10	79.70	-8	2,674	-0.30%
2023/07/11	0	79.60	4	80.28	80.30	-4	2,688	-0.15%
2023/07/10	1	79.10	0	0.00	78.80	1	2,777	0.04%
2023/07/07	7.2	79.45	20	79.15	79.40	-12.8	2,792	-0.46%
2023/07/06	14	81.64	7	81.60	81.40	7	2,779	0.25%
2023/07/05	14	83.48	1	82.70	82.70	13	2,773	0.47%
2023/07/04	3	82.63	1.4	83.99	83.60	1.6	2,746	0.06%
2023/07/03	10.4	83.44	2	83.75	83.00	8.4	2,782	0.30%
2023/06/30	2	83.40	19	83.29	83.10	-17	2,755	-0.62%
2023/06/29	0	0.00	2	80.10	80.50	-2	2,662	-0.08%
2023/06/28	10	77.80	0	0.00	77.70	10	2,685	0.37%
2023/06/27	2	77.90	1	78.50	77.70	1	2,761	0.04%
2023/06/26	2	78.80	0	0.00	79.00	2	2,786	0.07%
2023/06/21	1	80.10	0	0.00	80.00	1	2,870	0.03%
2023/06/20	2.1	80.32	0	0.00	80.20	2.1	2,945	0.07%
2023/06/19	0.4	81.40	0	0.00	81.40	0.4	3,043	0.01%
2023/06/16	10	81.15	0	0.00	81.00	10	3,201	0.31%
2023/06/15	3.1	81.78	0	0.00	81.80	3.1	3,482	0.09%
2023/06/14	3	81.87	1	81.70	81.70	2	3,665	0.05%
2023/06/13	1	82.60	2	83.10	82.60	-1	3,785	-0.03%
2023/06/12	3	81.80	1.1	82.65	81.10	1.9	3,787	0.05%
2023/06/09	3	81.23	5	82.56	82.90	-2	3,772	-0.05%
2023/06/08	18.1	81.88	16	79.70	79.90	2.1	3,723	0.06%
2023/06/07	0	0.00	2	81.10	81.40	-2	3,640	-0.05%
2023/06/06	3	80.67	1	81.00	81.10	2	3,665	0.05%
2023/06/05	1	80.60	0	0.00	80.80	1	3,718	0.03%
2023/06/02	4.2	80.05	2	80.20	80.30	2.2	3,775	0.06%
2023/06/01	0	0.00	0.5	80.00	80.00	-0.5	3,824	-0.01%
2023/05/30	5	80.68	1	80.60	80.80	4	3,814	0.10%
2023/05/29	3	81.90	0	0.00	81.80	3	3,822	0.08%
2023/05/26	1.5	82.10	0	0.00	80.50	1.5	3,819	0.04%
2023/05/24	0.2	80.80	2	80.70	80.90	-1.8	3,881	-0.05%
2023/05/23	1.5	81.47	2	81.30	81.60	-0.5	3,882	-0.01%
2023/05/22	1	79.70	0	0.00	80.20	1	3,859	0.03%
2023/05/18	4	79.20	3	79.30	79.20	1	3,859	0.03%
2023/05/17	3	78.70	0	0.00	78.90	3	3,875	0.08%
2023/05/16	2	77.65	2	77.60	78.10	0	3,902	0.00%
2023/05/15	2	76.25	0	0.00	75.70	2	3,910	0.05%
2023/05/12	0	0.00	1	77.40	76.90	-1	3,958	-0.03%
2023/05/11	0	0.00	1	77.40	77.30	-1	4,023	-0.02%
2023/05/10	2	78.70	0	0.00	79.10	2	4,257	0.05%
2023/05/09	4	79.53	1	79.50	79.20	3	4,261	0.07%
2023/05/08	1	80.90	2	81.65	79.80	-1	4,284	-0.02%
2023/05/04	4	79.45	1	80.30	79.50	3	4,469	0.07%
2023/05/03	0.1	79.70	0	0.00	79.70	0.1	4,532	0.00%
2023/04/28	2	80.65	0	0.00	80.00	2	4,687	0.04%
2023/04/27	1	80.00	0	0.00	79.50	1	4,742	0.02%
2023/04/26	5	78.55	1	77.40	79.40	4	4,999	0.08%
2023/04/25	5.1	78.61	5	81.30	78.40	0.1	5,247	0.00%
2023/04/24	6	82.15	0	0.00	82.50	6	5,299	0.11%
2023/04/21	11	83.93	9	83.01	82.30	2	5,591	0.04%
2023/04/20	5	83.74	1	83.80	83.70	4	5,675	0.07%
2023/04/19	18	83.88	1	84.40	83.60	17	5,876	0.29%
2023/04/18	10.1	86.07	0	0.00	85.20	10.1	5,991	0.17%
2023/04/17	4	87.48	0	0.00	87.40	4	6,045	0.07%
2023/04/14	2	88.50	0	0.00	88.20	2	6,108	0.03%
2023/04/13	18	89.01	2.4	88.39	88.20	15.6	6,186	0.25%
2023/04/12	4	92.40	0	0.00	92.10	4	6,168	0.06%
2023/04/11	0	0.00	4	93.40	93.50	-4	6,215	-0.06%
2023/04/10	3	92.13	0	0.00	92.20	3	6,325	0.05%
2023/04/07	0	0.00	1	94.90	93.10	-1	6,410	-0.02%
2023/04/06	15	93.37	11	93.95	92.90	4	6,415	0.06%
2023/03/31	7	92.50	5	92.36	92.50	2	6,384	0.03%
2023/03/30	1	91.20	0	0.00	91.50	1	6,389	0.02%
2023/03/29	5	93.98	7	91.70	91.60	-2	6,450	-0.03%
2023/03/28	4	93.25	2	93.65	93.50	2	6,521	0.03%
2023/03/27	4	96.63	5	96.62	95.90	-1	6,501	-0.02%
2023/03/24	13	97.18	21	97.73	96.00	-8	6,511	-0.12%
2023/03/23	2	95.75	56.1	96.60	96.60	-54.1	6,468	-0.84%
2023/03/22	109	97.77	73	97.05	96.90	36	6,488	0.56%	大買/
2023/03/21	30	96.82	27	95.97	95.40	3	6,506	0.05%
2023/03/20	29	93.78	50	95.09	94.60	-21	6,455	-0.33%
2023/03/17	31.1	88.17	32	88.84	88.80	-0.9	6,394	-0.01%
2023/03/16	27	86.69	27	86.15	86.10	0	6,350	0.00%
2023/03/15	0	0.00	3	83.20	84.40	-3	6,433	-0.05%
2023/03/14	1	82.90	0	0.00	82.10	1	6,608	0.02%
2023/03/13	4	83.30	0	0.00	83.10	4	6,751	0.06%
2023/03/10	3	85.03	3.3	83.84	84.20	-0.3	6,986	0.00%
2023/03/09	0.2	86.50	1	87.00	86.00	-0.8	7,407	-0.01%
2023/03/08	1.3	86.78	3	86.73	87.00	-1.7	7,551	-0.02%
2023/03/07	5	86.48	5	86.90	87.00	0	7,808	0.00%
2023/03/06	6	84.88	3	84.80	84.90	3	7,967	0.04%
2023/03/01	0	83.50	0	0.00	83.10	0	8,613	0.00%
2023/02/24	2.2	82.83	0	0.00	82.60	2.2	8,757	0.03%
2023/02/23	0	0.00	8	83.14	83.30	-8	8,841	-0.09%
2023/02/22	5	83.56	10	83.20	82.50	-5	8,948	-0.06%
2023/02/21	1	85.60	0	0.00	85.60	1	9,042	0.01%
2023/02/20	0	87.20	12	86.59	86.50	-12	9,270	-0.13%
2023/02/17	0	0.00	2	86.85	86.80	-2	9,578	-0.02%
2023/02/16	0.3	86.97	0	0.00	87.10	0.3	9,665	0.00%
2023/02/15	2	83.85	2	84.10	85.50	0	9,951	0.00%
2023/02/14	2	84.45	11	84.50	84.20	-9	10,344	-0.09%
2023/02/13	3.2	85.13	1	85.20	85.10	2.2	10,481	0.02%
2023/02/10	0	0.00	2	85.70	85.70	-2	10,540	-0.02%
2023/02/09	2.3	87.11	7	85.33	87.40	-4.7	10,678	-0.04%
2023/02/08	22.1	85.88	209	86.28	86.00	-187	10,680	-1.75%	大賣/鉅額交易
2023/02/07	2	88.85	4	89.30	89.40	-2	10,503	-0.02%
2023/02/06	5	88.98	2	89.00	88.80	3	10,530	0.03%
2023/02/03	4	91.23	0.4	91.00	90.00	3.6	10,621	0.03%
2023/02/02	24	92.27	4	91.33	91.80	20	10,634	0.19%
2023/02/01	11	90.26	3	90.63	91.00	8	10,554	0.08%
2023/01/31	3	91.87	1	91.50	91.70	2	10,600	0.02%
2023/01/30	6	91.17	15	91.23	91.80	-9	10,593	-0.08%
2023/01/17	17.1	89.25	11.3	88.97	88.20	5.8	10,536	0.06%
2023/01/16	89.1	89.93	23.1	89.39	89.70	66	10,549	0.63%
2023/01/13	17.3	90.05	27	90.48	90.80	-9.7	10,314	-0.09%
2023/01/12	13	88.15	31	89.02	88.20	-18	10,081	-0.18%
2023/01/11	102	89.12	67	89.88	89.40	35	10,013	0.35%	大買/
2023/01/10	12	87.48	9	86.64	86.00	3	9,861	0.03%
2023/01/09	21	89.54	25	89.46	90.20	-4	9,800	-0.04%
2023/01/06	8	88.95	16	89.63	88.00	-8	9,627	-0.08%
2023/01/05	7	89.14	7.2	89.07	87.00	-0.2	9,544	0.00%
2023/01/04	12	88.21	17	88.36	89.00	-5	9,505	-0.05%
2023/01/03	16	87.34	21	86.81	87.50	-5	9,496	-0.05%
2022/12/30	10	86.42	40	86.61	84.70	-30	9,586	-0.31%
2022/12/29	6	84.85	8	84.98	85.80	-2	9,837	-0.02%
2022/12/28	42	86.98	6	86.07	84.40	36	9,908	0.36%
2022/12/27	9	87.43	7	87.53	88.20	2	9,889	0.02%
2022/12/26	1	85.00	0	0.00	84.10	1	9,879	0.01%
2022/12/23	1	84.70	2	85.00	86.30	-1	10,004	-0.01%
2022/12/22	4	86.60	32	85.76	85.50	-28	10,141	-0.28%
2022/12/21	8	86.84	6	86.47	85.70	2	10,173	0.02%
2022/12/20	21	88.63	19	87.49	85.80	2	10,097	0.02%
2022/12/19	12	89.00	6	90.68	90.20	6	10,007	0.06%
2022/12/16	7	89.09	8	89.88	90.00	-1	9,957	-0.01%
2022/12/15	9	90.96	8	90.83	90.80	1	9,923	0.01%
2022/12/14	10	90.49	9	91.01	91.50	1	9,882	0.01%
2022/12/13	63	91.03	10	89.89	89.10	53	9,783	0.54%
2022/12/12	5	92.12	2	91.50	91.20	3	9,667	0.03%
2022/12/09	60	94.59	11	92.64	92.70	49	9,562	0.51%
2022/12/08	59	92.49	14	92.99	93.50	45	9,341	0.48%
2022/12/07	21	94.12	14	93.76	92.60	7	9,217	0.08%
2022/12/06	8	95.40	122	95.38	95.80	-114	9,039	-1.26%	大賣/鉅額交易
2022/12/05	2	95.85	11	96.77	97.10	-9	8,863	-0.10%
2022/12/02	15	94.32	30	94.83	95.70	-15	8,733	-0.17%
2022/12/01	12	92.25	34	93.51	92.20	-22	8,478	-0.26%
2022/11/30	9	85.37	30	85.98	86.90	-21	8,058	-0.26%
2022/11/29	22	84.52	36	83.75	85.40	-14	7,899	-0.18%
2022/11/28	21	81.50	42	80.60	83.20	-21	7,584	-0.28%
2022/11/25	42	80.23	14	80.38	79.80	28	7,371	0.38%
2022/11/24	18.1	79.42	11.3	79.43	79.70	6.8	7,228	0.09%
2022/11/23	81.3	75.83	100	77.06	80.00	-18.8	7,046	-0.27%
2022/11/22	15	73.96	11	73.58	73.30	4	6,665	0.06%
2022/11/21	3	73.07	8	73.35	73.40	-5	6,521	-0.08%
2022/11/18	5	73.92	4	72.15	72.00	1	6,434	0.02%
2022/11/17	6	71.38	9	72.71	73.40	-3	6,329	-0.05%
2022/11/16	125	69.95	77	68.78	70.80	48	6,197	0.77%	大買/
2022/11/15	60	69.89	43	70.28	69.90	17	5,976	0.28%
2022/11/14	2	67.05	0	0.00	67.30	2	5,673	0.04%
2022/11/11	34	67.96	91.1	68.68	67.20	-57.1	5,581	-1.02%
2022/11/10	75	65.95	141	65.23	66.00	-66	5,267	-1.25%	大賣/
2022/11/09	34.1	61.02	38	63.43	65.20	-4	4,856	-0.08%
2022/11/08	8	60.61	7	60.40	59.30	1	4,684	0.02%
2022/11/07	42	60.17	8	60.74	59.40	34	4,629	0.73%
2022/11/04	156	62.42	4	62.23	63.40	152	4,495	3.38%	大買/鉅額交易
2022/11/03	1	61.00	6	60.38	61.40	-5	4,377	-0.11%
2022/11/02	3	59.80	1	59.30	59.40	2	4,315	0.05%
2022/11/01	7	60.19	6	60.30	59.40	1	4,280	0.02%
2022/10/31	4	58.50	7	58.36	59.00	-3	4,194	-0.07%
2022/10/28	5	57.48	29.1	58.24	56.80	-24.1	4,148	-0.58%
2022/10/27	33	58.55	14.1	58.95	59.70	18.9	4,078	0.46%
2022/10/26	1	56.60	2	56.20	55.60	-1	3,956	-0.03%
2022/10/25	6	55.47	2	55.65	55.20	4	3,886	0.10%
2022/10/24	4	56.48	3	55.30	54.70	1	3,840	0.03%
2022/10/21	2	53.75	1	54.60	53.10	1	3,778	0.03%
2022/10/20	0.1	54.20	2	54.35	54.80	-1.9	3,781	-0.05%
2022/10/19	4	55.45	2.1	56.13	55.40	2	3,766	0.05%
2022/10/18	3	56.67	6	57.13	55.10	-3	3,721	-0.08%
2022/10/17	4	52.48	3	54.07	55.20	1	3,605	0.03%
2022/10/14	1	52.90	11	54.25	55.10	-10	3,567	-0.28%
2022/10/13	3.1	53.31	5	52.74	50.10	-1.9	3,540	-0.05%
2022/10/12	9	54.60	4	54.70	53.90	5	3,454	0.14%
2022/10/11	12.1	56.63	3	57.13	55.70	9.1	3,414	0.27%
2022/10/07	8	61.50	17.1	61.50	61.50	-9.1	3,430	-0.27%
2022/10/06	37	60.92	23	60.91	63.00	14	3,342	0.42%
2022/10/05	13	59.55	6	60.00	60.20	7	3,052	0.23%
2022/10/04	5	54.14	6.3	54.98	54.80	-1.3	2,945	-0.04%
2022/10/03	10.1	52.82	4	53.95	54.00	6.1	2,846	0.21%
2022/09/30	5.1	54.05	5	54.24	55.20	0.1	2,844	0.00%
2022/09/29	18	58.27	23	57.26	56.00	-5	2,759	-0.18%
2022/09/28	53.1	62.50	82	63.43	62.10	-28.9	2,629	-1.10%
2022/09/27	2	68.30	2	67.80	69.00	0	2,632	0.00%
2022/09/23	2	71.55	0	0.00	71.00	2	2,763	0.07%
2022/09/22	0.1	72.00	0	0.00	72.30	0.1	2,827	0.00%
2022/09/21	1	73.70	0	0.00	73.60	1	2,863	0.03%
2022/09/20	1	73.90	0	0.00	74.50	1	2,890	0.03%
2022/09/16	0	0.00	9	73.82	73.70	-9	2,972	-0.30%
2022/09/14	2	72.55	0	0.00	74.30	2	3,181	0.06%
2022/09/13	13.1	75.15	4	74.90	75.00	9.1	3,198	0.28%
2022/09/12	2	74.75	4	73.75	73.10	-2	3,212	-0.06%
2022/09/08	3	69.63	2	71.40	71.80	1	3,289	0.03%
2022/09/07	1	68.00	0	0.00	67.60	1	3,408	0.03%
2022/09/06	3.5	70.71	1	70.30	69.50	2.5	3,537	0.07%
2022/09/05	2	71.80	4	71.40	71.90	-2	3,587	-0.06%
2022/09/02	1	73.60	0	0.00	73.30	1	3,665	0.03%
2022/09/01	2	74.00	2	74.70	73.80	0	3,706	0.00%
2022/08/31	0	0.00	2	75.20	75.50	-2	3,747	-0.05%
2022/08/30	1	73.40	10	75.00	75.00	-9	3,759	-0.24%
2022/08/29	0	0.00	2	73.50	73.30	-2	3,776	-0.05%
2022/08/26	0	0.00	1	75.80	75.50	-1	3,813	-0.03%
2022/08/25	1	73.10	51	74.31	74.90	-50	3,848	-1.30%
2022/08/24	0	0.00	21	73.07	72.90	-21	3,982	-0.53%
2022/08/23	1	73.70	0.2	74.49	73.60	0.8	4,106	0.02%
2022/08/22	0	0.00	2	77.50	76.70	-2	4,233	-0.05%
2022/08/19	0.2	78.08	1	78.00	77.60	-0.8	4,308	-0.02%
2022/08/18	0	0.00	1	77.00	77.10	-1	4,424	-0.02%
2022/08/17	1	75.80	0	0.00	76.60	1	4,522	0.02%
2022/08/16	1	78.30	2.5	78.66	78.00	-1.5	4,583	-0.03%
2022/08/15	1	78.40	2	77.80	78.00	-1	4,606	-0.02%
2022/08/12	2	77.15	3	77.30	76.80	-1	4,690	-0.02%
2022/08/11	10	77.62	9	78.09	78.20	1	4,797	0.02%
2022/08/10	4	74.98	0	0.00	75.00	4	4,909	0.08%
2022/08/09	7	75.30	0	0.00	75.10	7	4,966	0.14%
2022/08/08	10	73.50	0	0.00	74.70	10	5,030	0.20%
2022/08/05	1	75.20	11	75.06	75.20	-10	5,100	-0.20%
2022/08/04	0	0.00	5	72.10	72.30	-5	5,225	-0.10%
2022/08/02	1	72.00	0	0.00	72.30	1	5,480	0.02%
2022/08/01	0	0.00	1	74.30	74.00	-1	5,523	-0.02%
2022/07/29	0	0.00	1	75.70	75.30	-1	5,539	-0.02%
2022/07/28	1	74.50	0	0.00	74.20	1	5,564	0.02%
2022/07/27	7	74.09	8	74.63	74.80	-1	5,569	-0.02%
2022/07/26	0	0.00	3	74.43	73.50	-3	5,613	-0.05%
2022/07/22	1	76.60	3.1	77.33	76.70	-2.1	5,673	-0.04%
2022/07/21	6	75.90	9.2	76.09	76.60	-3.2	5,729	-0.06%
2022/07/20	7	75.11	4	74.30	73.70	3	5,735	0.05%
2022/07/19	1	73.30	0	0.00	73.00	1	5,774	0.02%
2022/07/18	4	73.48	2	73.50	73.70	2	5,829	0.03%
2022/07/15	5	73.78	7	73.66	73.80	-2	5,813	-0.03%
2022/07/14	5	69.02	18	68.92	72.10	-13	5,742	-0.23%
2022/07/13	7	67.07	20	66.90	67.20	-13	5,714	-0.23%
2022/07/12	1	64.30	2	63.95	63.60	-1	5,791	-0.02%
2022/07/11	0.2	68.20	1	68.00	67.30	-0.8	5,889	-0.01%
2022/07/08	16.1	67.77	8	67.79	67.80	8.1	5,906	0.14%
2022/07/07	5	64.82	2.5	63.98	65.00	2.5	5,850	0.04%
2022/07/06	0	0.00	29	64.59	64.20	-29	5,826	-0.50%
2022/07/05	9	65.89	5	64.44	66.60	4	5,881	0.07%
2022/07/04	3	66.57	0	0.00	65.90	3	5,860	0.05%
2022/07/01	9	69.19	18.3	68.88	67.00	-9.3	5,846	-0.16%
2022/06/30	6.5	72.64	6	72.58	72.90	0.5	5,781	0.01%
2022/06/29	2	75.45	1	75.30	75.70	1	5,942	0.02%
2022/06/28	7	78.67	4	78.45	79.20	3	6,026	0.05%
2022/06/27	19	80.68	13	80.49	80.80	6	6,196	0.10%
2022/06/24	4	77.63	2	75.80	76.40	2	6,162	0.03%
2022/06/23	6	78.37	4	78.58	77.00	2	6,159	0.03%
2022/06/22	10	81.03	12	82.58	79.80	-2	6,105	-0.03%
2022/06/21	1	88.30	28	89.20	88.60	-27	5,993	-0.45%
2022/06/20	6	91.05	5	90.22	87.10	1	5,970	0.02%
2022/06/17	19	90.88	24	87.95	91.00	-5	5,916	-0.08%
2022/06/16	24	94.33	8	94.66	90.40	16	5,823	0.27%
2022/06/15	14	94.99	24	95.07	94.60	-10	5,699	-0.18%
2022/06/14	4	92.98	6	92.78	93.10	-2	5,619	-0.04%
2022/06/13	20	94.09	37	94.20	93.40	-17	5,567	-0.31%
2022/06/10	35	93.38	20	93.54	93.90	15	5,505	0.27%
2022/06/09	3	91.10	17	92.52	93.00	-14	5,493	-0.25%
2022/06/08	11	91.43	2	91.00	91.00	9	5,470	0.16%
2022/06/07	0	0.00	1	91.10	91.50	-1	5,531	-0.02%
2022/06/06	9	91.67	9	92.01	91.90	0	5,594	0.00%
2022/06/02	1	93.80	3	92.70	92.20	-2	5,741	-0.03%
2022/06/01	30	93.65	32	93.50	93.20	-2	5,905	-0.03%
2022/05/31	18	92.78	41	92.92	93.90	-23	5,802	-0.40%
2022/05/30	46	92.08	29	91.94	91.10	17	5,707	0.30%
2022/05/27	15	88.81	27	88.86	88.50	-12	5,556	-0.22%
2022/05/26	14	87.22	22	87.70	87.30	-8	5,496	-0.15%
2022/05/25	9	85.42	17	85.36	86.30	-8	5,420	-0.15%
2022/05/24	14	84.95	4	83.95	83.80	10	5,415	0.18%
2022/05/23	3	84.00	3	84.90	83.60	0	5,388	0.00%
2022/05/20	12	85.16	17	84.65	84.20	-5	5,474	-0.09%
2022/05/19	6	82.49	14	83.71	85.50	-8	5,432	-0.15%
2022/05/18	15	83.32	18.1	83.97	83.50	-3.1	5,408	-0.06%
2022/05/17	5	79.60	9	80.33	81.00	-4	5,653	-0.07%
2022/05/16	6	80.45	12	81.76	79.60	-6	5,947	-0.10%
2022/05/13	5	80.70	16	81.02	81.00	-11	5,981	-0.18%
2022/05/12	22	80.45	10.6	80.36	78.70	11.4	6,012	0.19%
2022/05/11	18.1	80.03	13	79.98	80.30	5.1	6,076	0.08%
2022/05/10	36	75.76	39	76.68	77.80	-3	6,048	-0.05%
2022/05/09	2	75.35	22	75.79	74.20	-20	6,119	-0.33%
2022/05/06	4.1	75.02	4	75.70	76.70	0.1	6,147	0.00%
2022/05/05	6	78.05	9	77.68	77.40	-3	6,239	-0.05%
2022/05/04	6.1	76.22	3	76.07	76.40	3.1	6,346	0.05%
2022/05/03	10.2	76.47	12	75.89	75.70	-1.9	6,439	-0.03%
2022/04/29	7	75.00	7	74.33	74.00	0	6,532	0.00%
2022/04/28	10	73.93	20	73.51	73.60	-10	6,651	-0.15%
2022/04/27	9.1	71.42	8	71.70	73.00	1.1	6,763	0.02%
2022/04/26	4.3	74.63	3	74.80	74.70	1.3	7,265	0.02%
2022/04/25	6.5	75.42	8	76.01	74.50	-1.5	7,506	-0.02%
2022/04/22	5.2	79.32	1	79.50	79.20	4.2	7,569	0.05%
2022/04/21	55	81.63	8	82.00	82.10	47	7,655	0.61%
2022/04/20	3	81.40	0	0.00	81.60	3	7,659	0.04%
2022/04/19	39	81.50	6.3	81.96	81.20	32.8	7,711	0.42%
2022/04/18	11	82.21	4	83.13	81.80	7	7,757	0.09%
2022/04/15	16.3	85.92	22	86.40	85.10	-5.7	7,752	-0.07%
2022/04/14	3	90.13	4	91.28	89.80	-1	7,772	-0.01%
2022/04/13	2	91.75	7	91.27	91.70	-5	7,858	-0.06%
2022/04/12	7.1	91.04	8	91.68	90.70	-1	7,958	-0.01%
2022/04/11	8.5	95.31	2	97.25	91.50	6.5	8,225	0.08%
2022/04/08	2	96.20	4	95.65	96.00	-2	8,444	-0.02%
2022/04/07	10	95.27	32.1	95.33	94.00	-22.1	9,352	-0.24%
2022/04/06	0	0.00	2	96.20	96.50	-2	9,393	-0.02%
2022/04/01	70	98.04	74	98.15	97.00	-4	9,483	-0.04%
2022/03/31	37	97.57	8	97.59	96.90	29	9,499	0.31%
2022/03/30	24.1	96.89	4	96.70	96.70	20.1	9,423	0.21%
2022/03/29	0	0.00	1.1	93.50	93.50	-1.1	9,371	-0.01%
2022/03/28	19	92.20	19	92.55	92.60	0	9,488	0.00%
2022/03/25	4	91.90	73	92.17	91.30	-69	9,535	-0.72%
2022/03/24	4	92.98	6	93.07	92.70	-2	9,568	-0.02%
2022/03/23	7	94.79	74	94.03	94.00	-67	9,633	-0.70%
2022/03/22	3	93.53	1	94.00	93.90	2	9,818	0.02%
2022/03/21	1	94.90	3	94.50	94.00	-2	9,945	-0.02%
2022/03/18	33	93.81	11	93.03	94.00	22	10,199	0.22%
2022/03/17	8	92.63	33.5	93.15	93.20	-25.5	10,610	-0.24%
2022/03/16	7	90.76	3	91.53	90.10	4	10,825	0.04%
2022/03/15	4	91.13	25.5	90.71	90.20	-21.5	11,126	-0.19%
2022/03/14	1	92.30	5	91.92	92.10	-4	11,667	-0.03%
2022/03/11	0	91.10	4	90.48	91.40	-4	12,871	-0.03%
2022/03/10	75	91.52	11	91.36	91.90	64	13,691	0.47%
2022/03/09	6	87.13	5	86.96	88.10	1	14,495	0.01%
2022/03/08	14.6	88.01	18	86.09	84.50	-3.4	14,585	-0.02%
2022/03/07	9.5	92.62	24	93.38	89.90	-14.5	14,547	-0.10%
2022/03/04	4	98.88	11	98.42	98.30	-7	14,706	-0.05%
2022/03/03	27	101.50	3	100.50	99.90	24	14,954	0.16%
2022/03/02	3	99.37	10	99.33	99.40	-7	15,200	-0.05%
2022/03/01	13	99.69	1	100.00	99.50	12	15,538	0.08%
2022/02/25	12	98.74	7	98.57	98.00	5	15,753	0.03%
2022/02/24	16.6	98.04	15	98.50	97.00	1.6	16,040	0.01%
2022/02/23	83	100.59	83	100.34	100.50	0	16,465	0.00%
2022/02/22	28	99.89	23	99.50	99.10	5	17,701	0.03%
2022/02/21	9	101.44	4	101.75	101.50	5	17,998	0.03%
2022/02/18	19	102.95	20	102.13	103.00	-1	18,520	-0.01%
2022/02/17	227.1	105.34	236	103.71	103.00	-8.9	19,553	-0.05%	大買/大賣/
2022/02/16	60	104.93	48.4	104.77	104.50	11.7	20,167	0.06%
2022/02/15	17	101.09	9	101.50	99.90	8	20,186	0.04%
2022/02/14	8	99.98	13	100.36	99.40	-5	20,282	-0.02%
2022/02/11	24	103.38	71	103.54	103.50	-47	20,401	-0.23%
2022/02/10	62.3	102.95	35	103.31	104.00	27.3	20,671	0.13%
2022/02/09	25	103.60	43.3	102.80	101.50	-18.2	20,938	-0.09%
2022/02/08	17	101.02	16	100.41	101.50	1	21,134	0.00%
2022/02/07	13	99.22	21	99.49	100.50	-8	21,540	-0.04%
2022/01/26	30	98.70	17.1	98.90	96.50	13	21,844	0.06%
2022/01/25	8.3	99.37	5	99.92	97.70	3.3	22,373	0.01%
2022/01/24	27	100.35	27	99.67	101.00	0	22,427	0.00%
2022/01/21	12	100.68	35	102.46	99.80	-23	22,293	-0.10%
2022/01/20	33.1	103.94	22	103.45	105.50	11.1	22,233	0.05%
2022/01/19	75.1	104.87	63.5	105.24	102.50	11.6	22,146	0.05%
2022/01/18	33	103.73	82.1	103.62	104.50	-49.1	21,613	-0.23%
2022/01/17	34	100.76	37	100.77	101.00	-3	21,397	-0.01%
2022/01/14	12	97.20	27.1	94.47	97.50	-15.1	21,306	-0.07%
2022/01/13	15.1	96.67	6	96.40	97.30	9.1	21,239	0.04%
2022/01/12	7	97.87	12	98.41	97.20	-5	21,277	-0.02%
2022/01/11	14	97.42	46.9	97.65	96.70	-32.9	21,336	-0.15%
2022/01/10	20	99.03	7	99.16	99.70	13	21,267	0.06%
2022/01/07	29	98.41	8	98.60	98.40	21	21,296	0.10%
2022/01/06	15.1	101.50	20.1	100.05	100.00	-5	21,192	-0.02%
2022/01/05	6	103.08	155.1	102.97	102.00	-149.1	21,131	-0.71%	大賣/鉅額交易
2022/01/04	196	103.60	26.6	105.50	103.00	169.4	21,050	0.80%	大買/鉅額交易
2022/01/03	33.6	108.83	143	108.63	108.00	-109.4	20,803	-0.53%	大賣/鉅額交易
2021/12/30	265.4	109.85	114.1	108.78	108.00	151.3	20,563	0.74%	大買/大賣/鉅額交易
2021/12/29	6	103.83	68.1	103.88	104.00	-62.1	19,656	-0.32%
2021/12/28	35	103.23	114	103.85	104.00	-79	19,649	-0.40%	大賣/
2021/12/27	190	103.78	34	103.44	103.50	156	19,596	0.80%	大買/鉅額交易
2021/12/24	8	99.95	1	100.50	99.00	7	19,414	0.04%
2021/12/23	16.1	101.60	15	101.20	100.00	1.1	19,384	0.01%
2021/12/22	15	100.70	7	100.74	99.90	8	19,302	0.04%
2021/12/21	4	97.15	5.2	98.17	98.60	-1.2	19,228	-0.01%
2021/12/20	5	96.90	16	97.03	97.00	-11	19,192	-0.06%
2021/12/17	8.2	97.11	2	97.50	96.50	6.2	19,229	0.03%
2021/12/16	28	99.53	28	99.41	99.30	0	19,187	0.00%
2021/12/15	14	97.04	6	97.33	97.70	8	19,043	0.04%
2021/12/14	14.7	97.06	21	97.39	96.00	-6.3	19,087	-0.03%
2021/12/13	82	105.44	120	105.75	99.90	-38	18,891	-0.20%	大賣/
2021/12/10	78	106.85	33	106.92	107.00	45	18,615	0.24%
2021/12/09	47	109.09	25.2	108.47	107.50	21.8	18,489	0.12%
2021/12/08	41	110.67	88.3	110.64	112.00	-47.3	18,344	-0.26%
2021/12/07	183.2	113.22	171	112.37	107.00	12.2	17,874	0.07%	大買/大賣/
2021/12/06	188.1	108.85	240.5	109.78	109.50	-52.4	16,748	-0.31%	大買/大賣/
2021/12/03	314.3	108.05	253.3	107.81	109.50	61	16,041	0.38%	大買/大賣/
2021/12/02	16	100.74	13	100.82	99.60	3	15,372	0.02%
2021/12/01	31	100.39	44.1	100.17	102.50	-13.1	15,381	-0.09%
2021/11/30	29.3	100.35	84	100.20	101.00	-54.7	15,444	-0.35%
2021/11/29	34	95.16	33	95.28	97.50	1	15,212	0.01%
2021/11/26	56	98.60	72	98.63	98.10	-16	15,055	-0.11%
2021/11/25	96	101.52	164	102.63	97.60	-68	14,969	-0.45%	大賣/
2021/11/24	106	101.14	32.5	101.46	100.50	73.5	14,943	0.49%	大買/
2021/11/23	61.5	104.93	61	105.35	103.00	0.5	15,431	0.00%
2021/11/22	106	107.58	120	107.93	106.00	-14	15,499	-0.09%	大買/大賣/
2021/11/19	213	109.39	253.2	108.65	110.50	-40.2	15,450	-0.26%	大買/大賣/
2021/11/18	70	102.49	171.1	102.68	102.50	-101.1	14,492	-0.70%	大賣/鉅額交易
2021/11/17	188.3	105.19	307	108.06	104.50	-118.8	14,358	-0.83%	大買/大賣/鉅額交易
2021/11/16	230.6	105.88	145.1	105.82	105.50	85.5	13,936	0.61%	大買/大賣/
2021/11/15	348.1	101.97	281.8	100.49	104.00	66.3	12,958	0.51%	大買/大賣/
2021/11/12	71	94.03	56	93.68	94.90	15	12,162	0.12%
2021/11/11	22	90.79	26.1	90.57	89.20	-4.1	11,948	-0.03%
2021/11/10	19.1	93.80	24.4	93.71	92.80	-5.2	11,963	-0.04%
2021/11/09	67.1	95.07	135.3	94.20	92.50	-68.2	11,975	-0.57%	大賣/
2021/11/08	58	94.18	74.1	94.52	93.70	-16.1	11,748	-0.14%
2021/11/05	27	90.91	45	92.10	92.10	-18	11,516	-0.16%
2021/11/04	56.1	92.39	52	91.78	90.30	4.1	11,317	0.04%
2021/11/03	41	88.53	54.1	89.17	90.00	-13.1	11,054	-0.12%
2021/11/02	113	87.89	148	87.90	87.60	-35	10,812	-0.32%	大買/大賣/
2021/11/01	28	81.59	28	81.87	83.00	0	10,543	0.00%
2021/10/29	10	80.01	22	79.68	79.80	-12	10,530	-0.11%
2021/10/28	18	80.66	9	80.44	80.00	9	10,696	0.08%
2021/10/27	25	81.62	42	80.26	82.20	-17	10,770	-0.16%
2021/10/26	11.1	79.22	23	79.55	78.80	-11.9	11,093	-0.11%
2021/10/25	75	80.04	66	80.16	80.60	9	11,508	0.08%
2021/10/22	83	80.23	76	79.53	79.50	7	12,129	0.06%
2021/10/21	29	81.33	3	81.77	79.50	26	12,754	0.20%
2021/10/20	6	80.43	4	80.28	80.80	2	13,014	0.02%
2021/10/19	17.1	80.25	28	80.54	80.80	-10.9	13,832	-0.08%
2021/10/18	4	78.10	4	77.60	77.00	0	14,492	0.00%
2021/10/15	4	78.28	10.4	78.26	76.90	-6.4	15,522	-0.04%
2021/10/14	2	74.75	4	74.53	74.50	-2	15,779	-0.01%
2021/10/13	4	75.29	3	74.60	73.10	1	16,007	0.01%
2021/10/12	6	77.70	14	77.06	76.70	-8	16,274	-0.05%
2021/10/08	11.2	77.62	1	77.00	76.90	10.2	16,672	0.06%
2021/10/07	20	76.69	17	77.25	78.00	3	16,797	0.02%
2021/10/06	6	74.42	3	74.37	72.70	3	17,065	0.02%
2021/10/05	2	74.40	6	72.48	75.50	-4	17,617	-0.02%
2021/10/04	2	73.20	5	74.32	71.60	-3	17,805	-0.02%
2021/10/01	10	75.13	10	74.88	74.50	0	18,286	0.00%
2021/09/30	4	78.20	4	77.33	78.50	0	18,839	0.00%
2021/09/29	8	76.89	26	77.77	76.70	-18	19,801	-0.09%
2021/09/28	1	79.00	7	79.90	80.20	-6	20,290	-0.03%
2021/09/27	11	81.95	2.1	82.10	82.10	8.9	20,489	0.04%
2021/09/24	11	83.16	24	82.24	81.80	-13	20,558	-0.06%
2021/09/23	3	80.30	2.1	81.36	80.20	0.9	20,544	0.00%
2021/09/22	3	80.20	1	80.10	79.90	2	20,602	0.01%
2021/09/17	62	82.67	15	81.19	82.30	47	20,639	0.23%
2021/09/16	11	80.81	6	80.93	80.90	5	20,565	0.02%
2021/09/15	5	79.78	27	79.45	79.20	-22	20,608	-0.11%
2021/09/14	12	81.93	8	82.15	82.50	4	20,567	0.02%
2021/09/13	11	83.17	61	82.16	81.90	-50	20,575	-0.24%
2021/09/10	33	85.72	36	85.35	85.90	-3	20,722	-0.01%
2021/09/09	28	83.61	5	83.90	83.70	23	20,910	0.11%
2021/09/08	19	83.83	82	83.82	83.20	-63	21,005	-0.30%
2021/09/07	76	85.57	42	84.51	84.00	34	21,215	0.16%
2021/09/06	58	90.69	42	90.24	89.10	16	21,506	0.07%
2021/09/03	179	89.91	37	90.34	89.90	142	21,553	0.66%	大買/鉅額交易
2021/09/02	69	90.14	60	89.17	88.20	9	21,610	0.04%
2021/09/01	42	89.52	36	89.61	89.30	6	21,881	0.03%
2021/08/31	18	87.99	8.1	88.63	89.00	9.9	22,369	0.04%
2021/08/30	50	90.83	67.5	90.39	90.70	-17.5	22,517	-0.08%
2021/08/27	95	91.09	146.2	90.84	88.10	-51.2	22,294	-0.23%	大賣/
2021/08/26	43.5	89.01	56.3	89.23	89.00	-12.8	21,885	-0.06%
2021/08/25	135	87.51	108	87.28	87.10	27	21,725	0.12%	大買/大賣/
2021/08/24	61.2	84.14	48.6	83.78	83.50	12.6	21,832	0.06%
2021/08/23	43	80.71	32.1	81.08	82.10	10.9	21,737	0.05%
2021/08/20	12.2	74.19	16	75.43	74.70	-3.8	21,865	-0.02%
2021/08/19	15.2	75.56	12	74.59	73.00	3.2	22,106	0.01%
2021/08/18	23.2	73.39	10	72.42	76.20	13.2	22,884	0.06%
2021/08/17	49	73.29	46	73.08	70.70	3	23,082	0.01%
2021/08/16	19	75.71	58	76.33	75.10	-39	23,154	-0.17%
2021/08/13	28	77.05	41	78.23	75.30	-13	23,147	-0.06%
2021/08/12	63.5	81.06	24	81.36	80.50	39.5	23,085	0.17%
2021/08/11	22	81.58	47.8	83.85	81.50	-25.8	23,097	-0.11%
2021/08/10	41	86.61	17.3	86.53	86.60	23.7	23,045	0.10%
2021/08/09	143.2	87.72	53	86.48	86.00	90.2	23,132	0.39%	大買/
2021/08/06	33.3	90.80	120	91.09	90.50	-86.8	23,119	-0.38%	大賣/
2021/08/05	68	90.76	33.1	91.31	91.00	34.9	23,229	0.15%
2021/08/04	52	97.27	31	98.08	96.10	21	23,252	0.09%
2021/08/03	87.1	99.33	256	97.84	98.70	-168.9	23,316	-0.72%	大賣/鉅額交易
2021/08/02	77.5	100.23	32.3	97.89	97.80	45.3	23,312	0.19%
2021/07/30	233.6	100.80	248.1	101.44	98.50	-14.5	23,388	-0.06%	大買/大賣/
2021/07/29	218	98.76	175	99.88	99.90	43	23,203	0.19%	大買/大賣/
2021/07/28	265.3	99.54	467.1	100.16	95.50	-201.9	22,890	-0.88%	大買/大賣/鉅額交易
2021/07/27	402.5	105.93	108	107.40	102.00	294.4	22,520	1.31%	大買/大賣/鉅額交易
2021/07/26	70	107.58	43.8	110.12	111.50	26.2	22,087	0.12%
2021/07/23	129	101.70	452.2	102.08	101.50	-323.2	21,851	-1.48%	大買/大賣/鉅額交易
2021/07/22	119	99.34	146	100.19	95.70	-27	21,098	-0.13%	大買/大賣/
2021/07/21	530	96.93	207.1	96.32	99.00	323	20,593	1.57%	大買/大賣/鉅額交易
2021/07/20	83.4	93.29	218	93.32	90.00	-134.6	20,185	-0.67%	大賣/鉅額交易
2021/07/19	42	92.50	112	92.41	94.00	-70	20,007	-0.35%	大賣/
2021/07/16	149	92.15	147	92.28	92.00	2	19,996	0.01%	大買/大賣/
2021/07/15	263	90.96	107.2	92.45	94.10	155.8	19,835	0.79%	大買/大賣/鉅額交易
2021/07/14	33.1	88.27	101	88.32	87.80	-67.9	19,608	-0.35%	大賣/
2021/07/13	37.1	88.60	57	88.81	86.70	-19.9	19,664	-0.10%
2021/07/12	149.4	85.76	195	86.77	86.10	-45.6	19,747	-0.23%	大買/大賣/
2021/07/09	77.4	90.76	25	90.99	89.60	52.4	19,452	0.27%
2021/07/08	141	95.37	80.3	95.76	92.70	60.7	19,914	0.30%	大買/
2021/07/07	206	94.81	257	95.26	94.30	-51	19,877	-0.26%	大買/大賣/
2021/07/06	338.5	92.47	241.1	93.34	95.00	97.4	19,908	0.49%	大買/大賣/
2021/07/05	141	89.84	283.5	90.54	89.40	-142.5	19,773	-0.72%	大買/大賣/鉅額交易
2021/07/02	69	85.04	66	85.30	87.00	3	19,626	0.02%
2021/07/01	79	84.63	11.1	84.57	84.20	67.9	19,762	0.34%
2021/06/30	29	84.37	23.2	83.47	83.60	5.8	20,198	0.03%
2021/06/29	78.1	84.39	62.3	83.75	83.00	15.9	20,449	0.08%
2021/06/28	19	83.94	16	84.58	84.80	3	20,762	0.01%
2021/06/25	49.1	83.89	39.3	83.80	83.20	9.7	21,330	0.05%
2021/06/24	71.1	84.26	104	83.58	83.80	-32.9	21,982	-0.15%	大賣/
2021/06/23	39	84.09	55.2	84.01	84.30	-16.2	22,091	-0.07%
2021/06/22	73.1	83.43	53	83.01	82.10	20.1	22,386	0.09%
2021/06/21	129.4	84.42	116	84.14	82.40	13.4	22,706	0.06%	大買/大賣/
2021/06/18	118	89.54	94	88.50	87.50	24	23,376	0.10%	大買/
2021/06/17	117	88.24	170	87.96	89.60	-53	23,783	-0.22%	大買/大賣/
2021/06/16	102	87.95	83	87.84	87.50	19	24,229	0.08%	大買/
2021/06/15	196.1	88.73	130.2	87.86	90.00	66	25,069	0.26%	大買/大賣/
2021/06/11	128	86.04	75	85.67	84.50	53	24,995	0.21%	大買/
2021/06/09	124	85.98	89	85.76	85.70	35	26,625	0.13%	大買/
2021/06/08	155	86.11	62.3	86.24	84.20	92.7	27,884	0.33%	大買/
2021/06/07	26.1	84.54	51.5	84.57	87.20	-25.4	27,538	-0.09%
2021/06/04	50	84.18	72	83.53	83.00	-22	27,240	-0.08%
2021/06/03	49	84.40	60	84.37	84.20	-11	27,256	-0.04%
2021/06/02	25	82.88	135	82.99	81.80	-110	27,047	-0.41%	大賣/鉅額交易
2021/06/01	199	86.38	163	87.32	84.40	36	26,955	0.13%	大買/大賣/
2021/05/31	53	84.87	32	84.78	84.50	21	26,494	0.08%
2021/05/28	105	86.13	135	85.93	85.00	-30	26,478	-0.11%	大買/大賣/
2021/05/27	127	82.10	151	82.95	85.20	-24	26,321	-0.09%	大買/大賣/
2021/05/26	205.4	83.81	165.1	83.62	81.70	40.3	26,119	0.15%	大買/大賣/
2021/05/25	78.1	79.40	112	81.17	83.10	-33.9	25,501	-0.13%	大賣/
2021/05/24	49	73.86	35	74.52	75.60	14	25,543	0.05%
2021/05/21	33	72.54	31	72.68	71.60	2	26,221	0.01%
2021/05/20	30	72.77	14	72.16	71.00	16	26,151	0.06%
2021/05/19	34	72.22	52	71.99	73.60	-18	26,804	-0.07%
2021/05/18	13	66.92	25	67.24	67.90	-12	27,074	-0.04%
2021/05/17	36	65.05	53	64.67	61.80	-17	27,495	-0.06%
2021/05/14	109.1	69.83	58	68.25	67.40	51.1	27,541	0.19%	大買/
2021/05/13	43	69.71	73.4	70.56	69.90	-30.4	27,518	-0.11%
2021/05/12	214	72.32	196	71.79	69.00	18	27,319	0.07%	大買/大賣/
2021/05/11	15	74.54	69	74.36	73.50	-54	26,957	-0.20%
2021/05/10	57	79.47	38.4	77.29	76.10	18.6	26,832	0.07%
2021/05/07	167.2	76.01	109	77.27	78.60	58.2	26,719	0.22%	大買/大賣/
2021/05/06	50.3	72.91	43.4	73.39	72.50	6.9	26,504	0.03%
2021/05/05	30	76.10	13.3	76.39	75.00	16.8	26,402	0.06%
2021/05/04	40.1	72.22	77	71.87	74.50	-36.9	26,331	-0.14%
2021/05/03	83	79.35	175	78.17	77.10	-92	26,126	-0.35%	大賣/
2021/04/29	17.2	83.77	11	83.67	83.60	6.2	26,020	0.02%
2021/04/28	27.2	84.81	56	84.74	85.00	-28.8	25,992	-0.11%
2021/04/27	83.5	87.22	62.2	87.36	85.00	21.3	26,046	0.08%
2021/04/26	271	89.92	187	88.87	87.50	84	25,947	0.32%	大買/大賣/
2021/04/23	75.1	84.26	77.6	84.54	86.00	-2.5	25,461	-0.01%
2021/04/22	128	84.78	95	83.81	81.80	33	25,531	0.13%	大買/
2021/04/21	83	83.39	49.1	83.52	84.70	33.9	25,326	0.13%
2021/04/20	35	83.30	31	83.78	82.70	4	25,279	0.02%
2021/04/19	33	82.65	30.1	82.23	81.50	2.9	25,174	0.01%
2021/04/16	133.1	86.32	164	86.75	84.20	-30.9	25,001	-0.12%	大買/大賣/
2021/04/15	91.3	83.70	39	83.89	85.30	52.3	24,721	0.21%
2021/04/14	132	83.75	206	83.53	83.50	-74	24,588	-0.30%	大買/大賣/
2021/04/13	67.3	87.76	164	88.42	86.70	-96.7	24,015	-0.40%	大賣/
2021/04/12	91	87.13	252.5	88.44	84.60	-161.5	23,619	-0.68%	大賣/鉅額交易
2021/04/09	210	90.55	366.1	90.58	90.00	-156.1	23,075	-0.68%	大買/大賣/鉅額交易
2021/04/08	62	84.16	159	85.28	87.50	-97	22,332	-0.43%	大賣/
2021/04/07	46	78.55	34	78.68	79.60	12	21,988	0.05%
2021/04/06	172.1	76.52	81	77.22	79.00	91.1	21,735	0.42%	大買/
2021/04/01	24	73.32	36	73.49	73.40	-12	21,552	-0.06%
2021/03/31	174.2	72.83	41	71.87	71.50	133.2	21,285	0.63%	大買/鉅額交易
2021/03/30	131	72.59	249.1	72.38	70.60	-118	20,950	-0.56%	大買/大賣/鉅額交易
2021/03/29	281.1	67.35	160	67.27	69.80	121.1	20,382	0.59%	大買/大賣/鉅額交易
2021/03/26	84	63.28	38	63.78	63.50	46	19,764	0.23%
2021/03/25	108	61.67	52	62.42	62.00	56	19,704	0.28%	大買/
2021/03/24	89	64.81	64	64.64	63.80	25	19,452	0.13%
2021/03/23	196	64.72	259	64.53	64.60	-63	19,161	-0.33%	大買/大賣/
2021/03/22	128	60.42	421	60.22	60.70	-293	18,520	-1.58%	大買/大賣/鉅額交易
2021/03/19	771	57.30	157	57.72	58.90	614	18,836	3.26%	大買/大賣/鉅額交易
2021/03/18	317	58.80	604	59.51	56.80	-287	18,622	-1.54%	大買/大賣/鉅額交易
2021/03/17	52	55.36	49	55.56	56.00	3	18,373	0.02%
2021/03/16	140	55.20	406.7	55.72	54.10	-266.7	18,744	-1.42%	大買/大賣/鉅額交易
2021/03/15	168	54.85	787.1	55.54	55.50	-619.1	18,995	-3.26%	大買/大賣/鉅額交易
2021/03/12	1,572.1	53.52	1,165	52.82	54.20	407.1	18,246	2.23%	大買/大賣/鉅額交易
2021/03/11	854	48.83	109.3	47.71	49.35	744.7	16,749	4.45%	大買/大賣/鉅額交易
2021/03/10	1	44.80	1	45.25	44.90	0	16,601	0.00%
2021/03/09	33.3	45.06	33.4	44.59	44.55	-0.2	16,781	0.00%
2021/03/08	7	46.81	15	46.22	45.90	-8	16,999	-0.05%
2021/03/05	44	46.16	42	46.59	46.00	2	17,182	0.01%
2021/03/04	22.2	46.74	10	46.84	46.20	12.2	17,292	0.07%
2021/03/03	41.2	47.06	42	47.06	47.40	-0.8	17,303	0.00%
2021/03/02	15	48.89	15	49.17	47.40	0	17,319	0.00%
2021/02/26	15.3	49.61	52	49.36	49.65	-36.7	17,310	-0.21%
2021/02/25	39	51.15	21	51.70	50.80	18	17,602	0.10%
2021/02/24	68.2	53.46	39	53.51	51.40	29.2	17,560	0.17%
2021/02/23	123.5	55.10	80.1	53.33	52.50	43.4	17,379	0.25%	大買/
2021/02/22	13	55.05	450	55.14	55.40	-437	17,298	-2.53%	大賣/鉅額交易
2021/02/19	837.1	49.88	542	49.16	50.40	295.1	17,428	1.69%	大買/大賣/鉅額交易
2021/02/18	335	46.15	787.1	45.50	45.90	-452.1	17,457	-2.59%	大買/大賣/鉅額交易
2021/02/17	606	44.87	182.3	44.59	44.90	423.7	17,725	2.39%	大買/大賣/鉅額交易
2021/02/05	12.1	40.20	52	40.21	40.85	-39.9	17,177	-0.23%
2021/02/04	92	37.90	87	38.32	38.70	5	16,900	0.03%
2021/02/03	5	37.10	0	0.00	36.75	5	16,723	0.03%
2021/02/02	9	37.85	26	37.87	37.70	-17	16,691	-0.10%
2021/02/01	3	37.28	49	37.22	37.15	-46	16,760	-0.27%
2021/01/29	1	39.90	1	40.15	38.80	0	16,701	0.00%
2021/01/27	24	40.98	11	41.25	40.45	13	16,604	0.08%
2021/01/26	20	40.66	4	41.51	40.35	16	16,493	0.10%
2021/01/25	31	41.28	2	41.45	41.35	29	16,416	0.18%
2021/01/22	6	41.68	20	41.58	41.75	-14	16,309	-0.09%
2021/01/21	2	40.65	5	40.60	40.35	-3	16,171	-0.02%
2021/01/20	30	41.09	26	41.73	40.10	4	16,100	0.02%
2021/01/19	54	41.67	46	42.11	42.30	8	15,900	0.05%
2021/01/18	44	41.68	30	41.16	41.80	14	15,698	0.09%
2021/01/15	21	42.04	57	41.44	40.35	-36	15,533	-0.23%
2021/01/14	8	41.67	18	41.68	41.75	-10	15,256	-0.07%
2021/01/13	148	41.74	87	41.89	41.85	61	15,255	0.40%	大買/
2021/01/12	23	40.81	16	40.63	40.50	7	15,159	0.05%
2021/01/11	21	41.35	16	41.64	41.70	5	15,114	0.03%
2021/01/08	67	41.94	59	41.77	41.55	8	15,051	0.05%
2021/01/07	43	42.07	74	41.87	42.15	-31	14,924	-0.21%
2021/01/06	48	41.30	46	40.85	40.55	2	14,789	0.01%
2021/01/05	18	41.21	36	41.17	41.55	-18	14,699	-0.12%
2021/01/04	21	40.03	9	40.32	40.00	12	14,590	0.08%
2020/12/31	69	40.81	66	40.48	40.35	3	14,537	0.02%
2020/12/30	1	41.60	1	42.20	41.35	0	14,426	0.00%
2020/12/29	55	41.62	94.8	41.91	41.50	-39.8	14,368	-0.28%
2020/12/28	99	42.62	121.2	41.78	42.70	-22.2	14,232	-0.16%	大賣/
2020/12/25	34	40.44	14	40.19	40.35	20	13,906	0.14%
2020/12/24	27.8	40.25	27	40.32	40.10	0.8	13,907	0.01%
2020/12/23	27	39.98	40	40.01	40.05	-13	13,870	-0.09%
2020/12/22	57	40.52	34	39.50	39.50	23	13,834	0.17%
2020/12/21	123	40.12	134	40.49	40.80	-11	13,747	-0.08%	大買/大賣/
2020/12/18	17	40.91	14	40.51	40.65	3	13,593	0.02%
2020/12/17	134	40.89	83	40.84	41.00	51	13,450	0.38%	大買/
2020/12/16	97	41.50	58	41.77	41.25	39	13,282	0.29%
2020/12/15	197	44.02	182	44.47	40.65	15	12,938	0.12%	大買/大賣/
2020/12/14	76	42.05	96	41.77	44.00	-20	11,929	-0.17%
2020/12/11	116	45.64	235	45.02	43.20	-119	11,507	-1.03%	大買/大賣/鉅額交易
2020/12/10	98	44.84	73.1	45.20	45.00	24.9	10,591	0.24%
2020/12/09	257	43.89	283	43.93	43.65	-26	9,790	-0.27%	大買/大賣/
2020/12/08	121.1	39.40	126	39.10	41.30	-4.9	8,874	-0.06%	大買/大賣/
2020/12/07	107	37.32	125	37.41	37.55	-18	8,271	-0.22%	大買/大賣/
2020/12/04	27	37.01	9	37.00	37.00	18	8,265	0.22%
2020/12/03	47	37.14	40.7	37.39	37.20	6.3	8,469	0.07%
2020/12/02	72	36.47	104	36.80	37.35	-32	8,338	-0.38%	大賣/
2020/12/01	35	35.79	23	35.86	35.65	12	8,042	0.15%
2020/11/30	77	36.68	30.4	37.11	36.90	46.6	7,799	0.60%
2020/11/27	52	35.88	101	35.93	36.00	-49	7,571	-0.65%	大賣/
2020/11/26	77	36.43	85	35.64	35.70	-8	7,482	-0.11%
2020/11/25	97	35.63	75	35.44	35.40	22	7,353	0.30%
2020/11/24	66.2	35.51	101	35.69	35.70	-34.8	7,354	-0.47%	大賣/
2020/11/23	50	35.02	73	34.83	34.40	-23	6,980	-0.33%
2020/11/20	67	34.33	550	34.50	34.00	-483	6,877	-7.02%	大賣/鉅額交易
2020/11/19	136	34.72	198	34.91	34.80	-62	6,589	-0.94%	大買/大賣/
2020/11/18	380.1	33.14	94	33.23	33.65	286.1	5,773	4.96%	大買/鉅額交易
2020/11/17	314.1	33.13	200.1	33.02	33.20	114	5,525	2.06%	大買/大賣/鉅額交易
2020/11/16	87	32.09	116	31.73	32.70	-29	4,780	-0.61%	大賣/
2020/11/13	2	29.70	7	29.81	29.75	-5	4,051	-0.12%
2020/11/12	1	29.80	5	29.55	29.70	-4	4,060	-0.10%
2020/11/11	2	29.70	5	29.60	29.60	-3	4,117	-0.07%
2020/11/10	6	29.95	10	29.75	29.65	-4	4,148	-0.10%
2020/11/09	15	29.77	25	29.80	29.80	-10	4,132	-0.24%
2020/11/06	27	28.95	4	29.15	28.60	23	4,047	0.57%
2020/11/05	3	28.33	0	0.00	28.55	3	4,141	0.07%
2020/11/04	5	28.45	0	0.00	28.45	5	4,280	0.12%
2020/11/03	0	0.00	26	28.31	28.15	-26	4,473	-0.58%
2020/11/02	0	0.00	1	27.55	27.60	-1	5,021	-0.02%
2020/10/30	29	27.94	0	0.00	27.85	29	5,032	0.58%
2020/10/29	2	28.35	1	28.50	28.35	1	5,059	0.02%
2020/10/26	0	0.00	1	29.55	29.45	-1	5,192	-0.02%
2020/10/23	2	29.80	0	0.00	29.75	2	5,219	0.04%
2020/10/22	0	0.00	1	29.55	29.70	-1	5,329	-0.02%
2020/10/21	11	30.09	107	30.20	29.70	-96	5,507	-1.74%	大賣/
2020/10/20	13	29.65	5	29.70	29.70	8	5,563	0.14%
2020/10/19	2	29.50	1	29.95	29.30	1	5,838	0.02%
2020/10/15	105	29.61	18	29.61	29.50	87	5,881	1.48%	大買/
2020/10/14	2	29.50	48	29.54	29.60	-46	5,886	-0.78%
2020/10/13	45	29.56	32	29.40	29.65	13	5,900	0.22%
2020/10/12	11	28.89	51	28.88	28.85	-40	5,895	-0.68%
2020/10/08	10	29.06	12	28.93	28.80	-2	6,056	-0.03%
2020/10/05	5	28.55	0	0.00	28.35	5	6,483	0.08%
2020/09/30	0	0.00	17	28.34	28.10	-17	6,567	-0.26%
2020/09/29	15	28.32	20	27.79	27.75	-5	6,601	-0.08%
2020/09/28	0	0.00	1	27.95	28.25	-1	6,596	-0.02%
2020/09/25	25	26.65	40	26.67	26.55	-15	6,610	-0.23%
2020/09/24	6	27.47	0	0.00	27.35	6	6,600	0.09%
2020/09/23	18	28.17	0	0.00	28.15	18	6,627	0.27%
2020/09/22	19	28.28	0	0.00	28.35	19	6,670	0.28%
2020/09/21	23	28.83	0	0.00	28.90	23	6,667	0.34%
2020/09/18	7	29.58	3	29.50	29.30	4	6,684	0.06%
2020/09/17	2	29.50	0	0.00	29.25	2	6,688	0.03%
2020/09/16	0	0.00	6	29.55	29.40	-6	6,704	-0.09%
2020/09/15	10	29.53	0	0.00	29.45	10	6,722	0.15%
2020/09/14	4	29.18	0	0.00	29.25	4	6,721	0.06%
2020/09/11	6	29.09	0	0.00	28.90	6	6,735	0.09%
2020/09/10	28	29.56	6	29.56	29.55	22	6,689	0.33%
2020/09/09	69	29.80	64	30.07	30.00	5	6,652	0.08%
2020/09/08	140	31.51	16	31.05	31.20	124	6,496	1.91%	大買/鉅額交易
2020/09/07	5	30.69	23	30.49	30.10	-18	6,196	-0.29%
2020/09/04	44	29.58	133	29.70	29.90	-89	6,130	-1.45%	大賣/
2020/09/03	38	30.08	9	30.22	30.15	29	6,115	0.47%
2020/09/02	19	29.94	13	30.00	30.15	6	6,157	0.10%
2020/09/01	17	29.55	0	0.00	29.40	17	6,155	0.28%
2020/08/31	8	30.21	48	30.30	30.10	-40	6,174	-0.65%
2020/08/28	76	30.27	111	30.17	30.45	-35	6,106	-0.57%	大賣/
2020/08/27	110	29.79	1	29.80	29.45	109	5,870	1.86%	大買/鉅額交易
2020/08/26	95	29.51	28	29.43	29.20	67	5,770	1.16%
2020/08/25	3	27.83	1	27.70	27.70	2	5,631	0.04%
2020/08/24	1	27.60	1	27.55	27.55	0	5,646	0.00%
2020/08/21	11	27.60	7	27.65	27.60	4	5,656	0.07%
2020/08/20	24	26.90	23	27.07	27.25	1	5,662	0.02%
2020/08/19	14	29.38	13	29.66	28.80	1	5,570	0.02%
2020/08/18	16	29.67	0	0.00	29.55	16	5,518	0.29%
2020/08/17	12	30.32	4	30.30	29.85	8	5,599	0.14%
2020/08/14	1	29.65	2	29.55	29.60	-1	5,567	-0.02%
2020/08/13	11	29.58	0	0.00	29.10	11	5,586	0.20%
2020/08/12	12	29.24	4	29.45	29.25	8	5,681	0.14%
2020/08/11	3	29.98	26	30.34	29.55	-23	5,693	-0.40%
2020/08/10	13	31.65	55	31.76	31.50	-42	5,841	-0.72%
2020/08/07	13	31.25	45	31.19	31.40	-32	6,055	-0.53%
2020/08/06	138	31.52	124	31.25	31.40	14	5,958	0.23%	大買/大賣/
2020/08/04	16	29.11	6	29.38	28.75	10	5,615	0.18%
2020/08/03	2	29.10	25.1	29.19	29.15	-23.1	5,722	-0.40%
2020/07/31	0	0.00	14	29.04	28.85	-14	5,867	-0.24%
2020/07/30	24	29.00	7	28.80	29.00	17	5,989	0.28%
2020/07/29	31	28.06	17	28.11	28.05	14	6,105	0.23%
2020/07/28	18	28.99	53	28.43	28.15	-35	6,354	-0.55%
2020/07/27	72	29.52	145	29.32	29.00	-73	6,352	-1.15%	大賣/
2020/07/24	117	28.60	77	29.48	28.55	40	6,337	0.63%	大買/
2020/07/23	86	30.03	129.2	29.90	29.80	-43.2	6,322	-0.68%	大賣/
2020/07/22	65	29.09	37	28.66	29.50	28	6,146	0.46%
2020/07/21	10	28.00	22	28.04	27.90	-12	6,177	-0.19%
2020/07/20	1	27.10	4	26.81	27.20	-3	6,174	-0.05%
2020/07/17	34	27.43	2	27.90	27.40	32	6,180	0.52%
2020/07/16	26	28.29	0	0.00	28.10	26	6,196	0.42%
2020/07/15	32	29.21	13	29.02	28.60	19	6,194	0.31%
2020/07/14	40	29.86	69	29.89	29.70	-29	6,214	-0.47%
2020/07/13	12	27.78	20	27.96	28.50	-8	5,898	-0.14%
2020/07/10	27	27.50	19	28.24	27.40	8	5,907	0.14%
2020/07/09	13	28.59	14	28.66	28.35	-1	5,919	-0.02%
2020/07/08	12	28.79	7	28.54	28.90	5	5,859	0.09%
2020/07/07	23	28.58	3	28.30	28.25	20	5,915	0.34%
2020/07/06	7	28.73	6	28.58	28.70	1	5,917	0.02%
2020/07/03	12	28.04	4	28.05	28.15	8	5,937	0.13%
2020/07/02	14	28.41	6	28.37	28.45	8	5,993	0.13%
2020/07/01	0	0.00	35	27.96	27.75	-35	5,958	-0.59%
2020/06/30	3	27.55	1	27.35	27.40	2	5,927	0.03%
2020/06/29	3	27.07	32	27.32	27.45	-29	5,949	-0.49%
2020/06/24	15	27.30	8	27.20	27.20	7	5,964	0.12%
2020/06/23	23	26.95	18	27.05	27.05	5	6,093	0.08%
2020/06/19	1	27.40	11	27.30	27.20	-10	6,304	-0.16%
2020/06/18	2	26.98	12	26.99	27.10	-10	6,318	-0.16%
2020/06/16	0	0.00	12	26.78	26.80	-12	6,410	-0.19%
2020/06/15	2	26.00	5	25.88	25.90	-3	6,540	-0.05%
2020/06/12	5	25.49	0	0.00	26.10	5	6,632	0.08%
2020/06/11	12	26.83	21	26.44	26.20	-9	6,691	-0.13%
2020/06/10	6	27.36	28	27.15	27.10	-22	6,761	-0.33%
2020/06/09	43	27.74	25	27.79	27.55	18	6,915	0.26%
2020/06/08	3	27.37	0	0.00	27.30	3	6,978	0.04%
2020/06/05	7.1	26.97	26	27.12	27.15	-18.9	7,415	-0.25%
2020/06/04	22	26.63	0	0.00	26.55	22	7,695	0.29%
2020/06/03	2	26.33	17	26.64	26.60	-15	7,718	-0.19%
2020/06/02	0	0.00	7	26.60	26.20	-7	7,718	-0.09%
2020/06/01	6	26.38	89	26.28	26.45	-83	7,741	-1.07%
2020/05/29	72	26.07	0	0.00	26.00	72	7,753	0.93%
2020/05/28	12	26.10	5	26.26	25.80	7	7,786	0.09%
2020/05/27	9	26.27	10	26.41	26.10	-1	7,923	-0.01%
2020/05/26	5	26.42	61	26.45	26.30	-56	7,954	-0.70%
2020/05/25	37	26.36	4	26.30	26.25	33	7,963	0.41%
2020/05/22	58	27.29	32	26.95	26.55	26	7,981	0.33%
2020/05/21	54	26.63	1	26.60	26.60	53	7,919	0.67%
2020/05/20	5	26.14	23	26.16	26.50	-18	7,919	-0.23%
2020/05/19	33	25.84	20	25.92	25.60	13	7,963	0.16%
2020/05/18	13	26.80	11	26.69	26.45	2	7,852	0.03%
2020/05/15	38	27.18	78	27.54	26.90	-40	7,829	-0.51%
2020/05/14	162	29.02	39	29.23	28.95	123	7,662	1.61%	大買/鉅額交易
2020/05/13	5	32.02	17	31.89	32.15	-12	7,332	-0.16%
2020/05/12	20	31.56	28	31.86	31.60	-8	7,281	-0.11%
2020/05/11	47	32.32	17	32.10	31.80	30	7,263	0.41%
2020/05/08	15	32.55	63	32.52	32.60	-48	7,171	-0.67%
2020/05/07	34	32.04	95.6	32.47	32.40	-61.6	7,064	-0.87%
2020/05/06	32	31.60	107	31.86	31.50	-75	6,920	-1.08%	大賣/
2020/05/05	40	31.41	19	31.44	31.25	21	6,857	0.31%
2020/05/04	36	31.13	15	31.37	31.70	21	6,763	0.31%
2020/04/30	16	29.88	36	29.91	29.80	-20	6,618	-0.30%
2020/04/29	58	29.43	78	29.64	29.50	-20	6,643	-0.30%
2020/04/28	31	28.93	44	29.09	29.00	-13	6,557	-0.20%
2020/04/27	25	28.91	12	28.74	28.70	13	6,572	0.20%
2020/04/24	17	28.57	16	28.36	28.70	1	6,624	0.02%
2020/04/23	4	28.15	2	28.25	27.90	2	6,657	0.03%
2020/04/22	40	27.56	21	27.80	27.95	19	6,823	0.28%
2020/04/21	6	28.14	2	27.90	27.40	4	6,809	0.06%
2020/04/20	4	28.41	7	28.29	28.50	-3	6,789	-0.04%
2020/04/17	37	28.42	10.3	29.04	27.90	26.7	6,803	0.39%
2020/04/16	29	27.47	17.1	27.61	27.50	11.9	6,668	0.18%
2020/04/15	37	27.12	24	27.06	27.05	13	6,660	0.20%
2020/04/14	36	26.77	44	26.98	26.95	-8	6,646	-0.12%
2020/04/10	24	26.93	22	26.87	26.75	2	6,658	0.03%
2020/04/09	34	26.65	11	26.53	26.55	23	6,644	0.35%
2020/04/08	6	26.45	71	25.97	26.50	-65	6,621	-0.98%
2020/04/07	40	25.85	69	26.05	25.95	-29	6,563	-0.44%
2020/04/06	17	25.16	10	25.18	25.20	7	6,507	0.11%
2020/04/01	62	24.87	24	24.99	25.00	38	6,547	0.58%
2020/03/31	17	24.98	0	0.00	24.80	17	6,578	0.26%
2020/03/30	3	24.20	23	24.29	24.70	-20	6,570	-0.30%
2020/03/27	2	24.25	9	24.86	24.20	-7	6,604	-0.11%
2020/03/26	3	23.98	5	23.98	24.70	-2	6,562	-0.03%
2020/03/25	25	23.81	15	23.71	24.10	10	6,490	0.15%
2020/03/24	29	21.81	6	21.60	22.00	23	6,531	0.35%
2020/03/23	5	20.66	1	20.55	20.50	4	7,082	0.06%
2020/03/20	8	21.90	26	21.55	22.05	-18	7,160	-0.25%
2020/03/19	21	20.48	38	20.64	20.45	-17	7,299	-0.23%
2020/03/18	24	24.15	16	23.96	22.70	8	7,771	0.10%
2020/03/17	78	24.02	1	24.15	23.60	77	8,393	0.92%
2020/03/16	27	24.99	117	25.28	24.15	-90	8,662	-1.04%	大賣/
2020/03/13	135	24.57	11	25.01	25.00	124	8,620	1.44%	大買/鉅額交易
2020/03/12	51	27.67	22	26.99	26.90	29	8,477	0.34%
2020/03/11	49	30.19	14	29.76	28.85	35	8,351	0.42%
2020/03/10	12	29.76	51.2	29.53	30.35	-39.2	7,885	-0.50%
2020/03/09	14	27.83	11	27.95	27.60	3	7,583	0.04%
2020/03/06	8	29.11	13	29.03	28.95	-5	7,574	-0.07%
2020/03/05	1	29.50	5	29.60	29.55	-4	7,673	-0.05%
2020/03/04	1	28.50	2	28.80	29.05	-1	7,676	-0.01%
2020/03/03	2	29.20	15	28.91	28.75	-13	7,675	-0.17%
2020/03/02	18	27.71	1	27.45	27.70	17	7,659	0.22%
2020/02/27	20	29.35	10	29.18	28.80	10	7,517	0.13%
2020/02/26	6	30.01	4	30.01	29.95	2	7,476	0.03%
2020/02/25	31	29.86	27	30.43	30.50	4	7,444	0.05%
2020/02/24	4	30.51	10	30.50	30.60	-6	7,402	-0.08%
2020/02/21	2	31.32	0	0.00	31.25	2	7,391	0.03%
2020/02/20	42	31.94	22	31.82	31.70	20	7,391	0.27%
2020/02/19	0	0.00	8	31.29	31.10	-8	7,340	-0.11%
2020/02/18	14	30.91	1	31.20	30.90	13	7,333	0.18%
2020/02/17	48	31.36	62	31.25	31.30	-14	7,303	-0.19%
2020/02/14	50	31.00	25	31.20	31.20	25	7,204	0.35%
2020/02/13	24	31.02	10	30.90	30.70	14	7,170	0.20%
2020/02/12	7	31.29	7	31.38	31.25	0	7,151	0.00%
2020/02/11	5	30.15	31	30.31	30.55	-26	7,125	-0.36%
2020/02/10	49	29.70	28	29.83	29.85	21	7,162	0.29%
2020/02/07	12	30.60	12	30.28	30.10	0	7,179	0.00%
2020/02/06	13	30.35	24	30.66	31.05	-11	7,142	-0.15%
2020/02/05	10	30.07	14	29.89	29.55	-4	7,079	-0.06%
2020/02/04	29	29.44	21	29.94	29.95	8	7,032	0.11%
2020/02/03	14	28.32	18	28.01	28.20	-4	7,013	-0.06%
2020/01/31	38	30.99	35	30.63	30.90	3	6,876	0.04%
2020/01/30	16	31.57	62	31.79	31.50	-46	6,837	-0.67%
2020/01/20	73	34.79	77	34.87	35.00	-4	6,771	-0.06%
2020/01/17	70	34.22	112	34.26	34.45	-42	6,623	-0.63%	大賣/
2020/01/16	243	33.88	130	33.90	34.05	113	6,530	1.73%	大買/大賣/鉅額交易
2020/01/15	0	32.80	17	32.90	32.80	-17	6,565	-0.26%
2020/01/14	12	33.03	91	33.18	33.40	-79	6,605	-1.20%
2020/01/13	129	32.44	34	33.05	33.05	95	6,571	1.45%	大買/
2020/01/10	5	31.84	3	32.00	32.00	2	6,531	0.03%
2020/01/09	34	32.20	33	32.10	32.25	1	6,546	0.02%
2020/01/08	4	31.07	2	31.13	31.00	2	6,539	0.03%
2020/01/07	12	31.83	1	31.90	31.75	11	6,547	0.17%
2020/01/06	2	32.70	3	32.80	32.90	-1	6,549	-0.02%
2020/01/03	13	33.84	1	33.70	33.50	12	6,552	0.18%
2020/01/02	3	34.98	36	34.75	34.90	-33	6,556	-0.50%
2019/12/31	21	34.45	22	34.44	34.45	-1	6,782	-0.01%
2019/12/30	1	34.60	0	0.00	34.70	1	7,264	0.01%
2019/12/27	78	34.95	40	34.91	34.90	38	7,435	0.51%
2019/12/26	8	34.68	5	34.35	34.35	3	7,412	0.04%
2019/12/25	26	34.47	20	34.65	34.65	6	7,431	0.08%
2019/12/24	6	34.87	7	35.00	34.60	-1	7,637	-0.01%
2019/12/23	30	34.68	83	34.68	34.60	-53	7,641	-0.69%
2019/12/20	49	35.64	32	35.43	35.40	17	7,599	0.22%
2019/12/19	67	35.77	77	35.76	35.85	-10	7,582	-0.13%
2019/12/18	131	37.42	122	37.39	36.50	9	7,469	0.12%	大買/大賣/
2019/12/17	29	35.99	33	36.45	36.55	-4	6,928	-0.06%
2019/12/16	107	35.87	69	35.88	36.55	38	6,979	0.54%	大買/
2019/12/13	53	36.18	70.1	36.13	35.45	-17.1	6,843	-0.25%
2019/12/12	173	35.33	234.7	35.71	36.55	-61.7	6,356	-0.97%	大買/大賣/
2019/12/11	64.1	33.36	38	33.33	33.25	26.1	5,865	0.44%
2019/12/10	0	0.00	18	32.59	31.85	-18	6,126	-0.29%
2019/12/09	27	31.98	43	32.17	31.95	-16	6,107	-0.26%
2019/12/06	10	31.85	19	31.87	31.95	-9	6,140	-0.15%
2019/12/05	10	31.38	37	31.49	31.30	-27	6,179	-0.44%
2019/12/04	2	31.02	16	30.90	31.00	-14	6,258	-0.22%
2019/12/03	9	31.87	11	31.90	31.95	-2	6,360	-0.03%
2019/12/02	27	32.14	29	32.13	32.40	-2	6,477	-0.03%
2019/11/29	35	31.91	7	32.09	31.25	28	6,492	0.43%
2019/11/28	10	32.00	46	31.87	31.95	-36	6,707	-0.54%
2019/11/27	18	31.87	11	31.61	31.50	7	6,959	0.10%
2019/11/26	29	31.51	35	31.46	31.35	-6	7,101	-0.08%
2019/11/25	19	31.24	102	31.00	31.35	-83	7,490	-1.11%	大賣/
2019/11/22	30	30.85	118	30.78	30.70	-88	7,709	-1.14%	大賣/
2019/11/21	27	30.54	15	30.70	31.05	12	7,757	0.15%
2019/11/20	46	30.87	86	30.86	30.80	-40	7,848	-0.51%
2019/11/19	74	31.30	57	31.26	31.20	17	7,877	0.22%
2019/11/18	40	31.29	35	31.31	31.40	5	7,908	0.06%
2019/11/15	3	30.47	3	30.43	30.30	0	7,937	0.00%
2019/11/14	11	29.95	10	29.95	29.85	1	7,988	0.01%
2019/11/13	16	30.45	19	30.17	30.10	-3	8,043	-0.04%
2019/11/12	3	30.82	6	30.53	30.95	-3	8,056	-0.04%
2019/11/11	4	30.30	8	30.20	30.05	-4	8,124	-0.05%
2019/11/08	10	29.70	26	29.89	29.75	-16	8,166	-0.20%
2019/11/07	28	30.73	28	30.40	30.40	0	8,300	0.00%
2019/11/06	157	31.44	22	31.58	31.50	135	8,210	1.64%	大買/鉅額交易
2019/11/05	3	30.92	62	30.92	31.00	-59	8,154	-0.72%
2019/11/04	7	31.44	4	31.45	31.25	3	8,133	0.04%
2019/11/01	23	31.40	8	31.41	31.35	15	8,112	0.19%
2019/10/31	132	31.80	84	31.70	31.90	48	8,095	0.59%	大買/
2019/10/30	0	0.00	1	31.65	31.70	-1	8,007	-0.01%
2019/10/29	8	31.69	34	31.46	31.45	-26	8,093	-0.32%
2019/10/28	23	31.30	5	31.47	31.30	18	8,060	0.22%
2019/10/25	6	32.12	3	31.83	31.75	3	8,026	0.04%
2019/10/24	57	32.24	50	32.13	32.05	7	8,025	0.09%
2019/10/23	225	33.02	75	33.27	32.90	150	8,006	1.87%	大買/鉅額交易
2019/10/22	36	32.50	7	32.41	32.70	29	7,784	0.37%
2019/10/21	3	31.93	1	32.05	32.00	2	7,753	0.03%
2019/10/18	3	31.97	2	31.80	32.05	1	7,730	0.01%
2019/10/17	3	32.15	32	32.38	31.95	-29	7,712	-0.38%
2019/10/16	38	31.96	0	0.00	31.95	38	7,634	0.50%
2019/10/15	29	32.09	8	32.43	31.85	21	7,579	0.28%
2019/10/14	32	32.83	5	32.71	32.65	27	7,561	0.36%
2019/10/09	6	32.46	11	32.59	32.55	-5	7,503	-0.07%
2019/10/08	28	33.28	26	33.17	32.95	2	7,442	0.03%
2019/10/07	45	33.69	38	33.56	33.70	7	7,316	0.10%
2019/10/04	86	33.52	117	33.35	32.60	-31	7,042	-0.44%	大賣/
2019/10/03	66	31.46	90	31.68	32.20	-24	6,547	-0.37%
2019/10/02	25	31.06	3	31.02	31.20	22	6,358	0.35%
2019/10/01	5	30.10	13	30.31	30.75	-8	6,298	-0.13%
2019/09/27	27	29.79	75	30.03	29.25	-48	6,219	-0.77%
2019/09/26	28	31.58	26	31.79	31.15	2	5,974	0.03%
2019/09/25	58	31.72	18	31.78	31.55	40	5,874	0.68%
2019/09/24	3	31.48	7	31.59	31.35	-4	5,819	-0.07%
2019/09/23	12	31.53	9	31.42	31.45	3	5,755	0.05%
2019/09/20	4	31.20	24	30.84	31.00	-20	5,699	-0.35%
2019/09/19	60	30.95	133	31.28	30.80	-73	5,637	-1.29%	大賣/
2019/09/18	46	32.10	18	31.98	31.80	28	5,465	0.51%
2019/09/17	54	31.98	162	32.10	32.20	-108	5,354	-2.02%	大賣/鉅額交易
2019/09/16	225	31.44	186	31.45	31.50	39	5,215	0.75%	大買/大賣/
2019/09/12	506	33.08	397	33.06	31.90	109	4,978	2.19%	大買/大賣/鉅額交易
2019/09/11	17	31.21	12	31.12	31.35	5	4,353	0.11%
2019/09/10	2	30.78	12	30.74	30.95	-10	4,312	-0.23%
2019/09/09	2	31.20	3.1	30.51	30.80	-1.1	4,222	-0.03%
2019/09/06	36	31.98	52	31.55	31.25	-16	4,134	-0.39%
2019/09/05	61	31.31	61	31.07	31.50	0	4,030	0.00%
2019/09/04	60	30.99	42	30.89	31.00	18	3,879	0.46%
2019/09/03	21	30.94	98.1	30.82	30.50	-77.1	3,727	-2.07%
2019/09/02	133.1	30.35	45	31.04	31.00	88.1	3,588	2.46%	大買/
2019/08/30	95	30.68	119.1	29.98	29.55	-24.1	3,321	-0.73%	大賣/
2019/08/29	73	29.81	15	29.87	29.80	58	3,012	1.93%
2019/08/28	145.1	29.15	356	29.15	29.50	-210.9	2,818	-7.48%	大買/大賣/鉅額交易
2019/08/27	240	28.00	21	27.83	28.50	219	2,398	9.13%	大買/鉅額交易
2019/08/26	5	26.02	11	25.59	26.20	-6	2,153	-0.28%
2019/08/23	48	26.82	18	26.62	26.60	30	2,095	1.43%
2019/08/22	3	27.30	2	27.15	27.20	1	1,993	0.05%
2019/08/21	17	27.12	2	27.10	27.10	15	1,934	0.78%
2019/08/20	6	27.00	6	26.73	26.85	0	1,867	0.00%
2019/08/19	10	26.76	18	26.70	26.50	-8	1,780	-0.45%
2019/08/16	5	26.43	1	26.45	26.70	4	1,715	0.23%
2019/08/15	8	25.59	8	25.84	25.65	0	1,647	0.00%
2019/08/14	11	26.46	41	26.24	26.15	-30	1,629	-1.84%
2019/08/13	35	25.99	20	26.06	25.85	15	1,547	0.97%
2019/08/12	31	25.68	28	26.03	26.05	3	1,474	0.20%
2019/08/08	4	23.59	23	23.42	23.70	-19	1,301	-1.46%
2019/08/07	3	22.95	4	22.85	22.80	-1	1,305	-0.08%
2019/08/06	1	22.10	0	0.00	22.65	1	1,338	0.07%
2019/08/02	0	0.00	1	23.65	23.35	-1	1,388	-0.07%
2019/08/01	1	24.00	2	24.05	24.00	-1	1,399	-0.07%
2019/07/31	2	24.35	3	25.30	24.35	-1	1,382	-0.07%
2019/07/30	10	25.45	0	0.00	25.30	10	1,276	0.78%
2019/07/29	0	0.00	10	26.35	26.35	-10	1,279	-0.78%
2019/07/26	37	25.60	11	25.60	25.50	26	1,267	2.05%
2019/07/25	11	25.96	2	26.10	26.20	9	1,249	0.72%
2019/07/24	0	0.00	2	24.75	25.45	-2	1,259	-0.16%
2019/07/23	10	25.35	10	24.75	24.75	0	1,321	0.00%
2019/07/22	0	0.00	1	24.85	24.85	-1	1,494	-0.07%
2019/07/19	3	25.02	0.7	24.70	24.80	2.3	1,737	0.13%
2019/07/18	1	24.50	2	24.65	24.35	-1	1,761	-0.06%
2019/07/17	3	25.00	0	0.00	24.80	3	1,783	0.17%
2019/07/16	33	25.15	22	25.39	25.20	11	1,853	0.59%
2019/07/15	5	24.62	1	24.75	24.80	4	1,896	0.21%
2019/07/11	0	0.00	5	24.15	24.15	-5	2,075	-0.24%
2019/07/09	25	23.69	0	0.00	23.65	25	2,143	1.17%
2019/07/08	2	24.85	2	24.70	24.40	0	2,152	0.00%
2019/07/02	0	0.00	4	24.00	24.00	-4	2,320	-0.17%
2019/07/01	1	23.80	1	24.15	24.00	0	2,433	0.00%
2019/06/28	1	23.40	1	23.45	23.20	0	2,487	0.00%
2019/06/27	1	23.55	0	0.00	23.45	1	2,608	0.04%
2019/06/20	0	0.00	1	23.50	23.50	-1	3,559	-0.03%
2019/06/19	0	0.00	1	23.20	23.20	-1	3,632	-0.03%
2019/06/18	6	23.44	2	23.38	22.55	4	3,690	0.11%
2019/06/14	0	0.00	11	22.71	22.60	-11	3,890	-0.28%
2019/06/13	5	22.80	5	22.70	22.50	0	3,936	0.00%
2019/05/31	1	22.70	0	0.00	22.70	1	5,425	0.02%
2019/05/30	0	0.00	1	22.25	22.20	-1	5,487	-0.02%
2019/05/27	0	0.00	2	22.25	22.00	-2	5,804	-0.03%
2019/05/24	4	22.60	0	0.00	22.50	4	6,110	0.07%
2019/05/23	0	0.00	4	22.55	22.45	-4	6,132	-0.07%
2019/05/22	4	23.25	0	0.00	23.15	4	6,197	0.06%
2019/05/21	0	0.00	1	23.45	23.50	-1	6,338	-0.02%
2019/05/20	1	22.95	0	0.00	22.75	1	6,401	0.02%
2019/05/17	0	0.00	1	23.15	23.10	-1	6,548	-0.02%
2019/05/15	1	24.20	0	0.00	24.45	1	7,065	0.01%
2019/05/13	1	22.95	8	23.94	23.10	-7	7,348	-0.10%
2019/05/09	1	26.05	12	25.54	24.85	-11	7,338	-0.15%
2019/05/08	1	25.90	3	25.85	25.90	-2	7,342	-0.03%
2019/05/07	0	0.00	1	26.60	26.45	-1	7,346	-0.01%
2019/05/06	11	26.39	2	26.60	26.30	9	7,357	0.12%
2019/05/03	2	27.30	6	27.48	27.30	-4	7,355	-0.05%
2019/05/02	0	0.00	1.2	27.19	27.20	-1.2	7,384	-0.02%
2019/04/30	1	27.00	4	27.18	27.50	-3	7,447	-0.04%
2019/04/29	5	26.66	6	26.51	26.35	-1	7,620	-0.01%
2019/04/26	814	28.56	809.7	27.90	27.40	4.3	7,715	0.06%	大買/大賣/
2019/04/25	38.1	27.80	55	27.99	28.80	-16.9	7,619	-0.22%
2019/04/24	8	27.33	3	27.35	27.05	5	7,383	0.07%
2019/04/23	3	26.80	18	27.26	26.70	-15	7,329	-0.20%
2019/04/22	24	27.41	20	27.47	27.25	4	7,297	0.05%
2019/04/19	50	27.32	364	27.26	27.35	-314	7,218	-4.35%	大賣/鉅額交易
2019/04/18	14	27.44	4	27.05	27.65	10	7,135	0.14%
2019/04/17	304	27.14	21	27.04	27.25	283	7,069	4.00%	大買/鉅額交易
2019/04/16	22	26.59	0	0.00	26.75	22	6,965	0.32%
2019/04/15	1	25.90	5	26.25	26.20	-4	6,944	-0.06%
2019/04/12	2	26.30	0	0.00	25.85	2	6,953	0.03%
2019/04/11	2	26.35	78	25.99	26.25	-76	6,939	-1.10%
2019/04/10	11	25.98	12	26.70	26.10	-1	6,910	-0.01%
2019/04/09	68	26.62	6	26.44	26.35	62	6,855	0.90%
2019/04/08	0	0.00	4	27.55	27.50	-4	6,773	-0.06%
2019/04/03	6	28.06	4	28.00	27.65	2	6,746	0.03%
2019/04/02	3	27.17	6	27.41	27.60	-3	6,640	-0.05%
2019/04/01	19	27.61	229	27.44	27.10	-210	6,574	-3.19%	大賣/鉅額交易
2019/03/29	28	27.04	10	27.15	27.00	18	6,462	0.28%
2019/03/28	96	27.32	86	27.32	26.65	10	6,386	0.16%
2019/03/27	201	26.71	21	26.62	26.65	180	5,921	3.04%	大買/鉅額交易
2019/03/26	11	25.54	5	25.66	25.70	6	5,734	0.10%
2019/03/25	17	24.96	10	24.84	24.90	7	5,699	0.12%
2019/03/22	7	26.03	24	26.08	25.95	-17	5,631	-0.30%
2019/03/21	48	25.95	223	25.71	25.75	-175	5,560	-3.15%	大賣/鉅額交易
2019/03/20	69	26.44	56	26.32	26.15	13	5,503	0.24%
2019/03/19	532	26.78	368	26.39	25.85	164	5,469	3.00%	大買/大賣/鉅額交易
2019/03/18	1	25.85	1	25.90	25.85	0	5,318	0.00%
2019/03/15	2	25.90	11	25.84	25.80	-9	5,278	-0.17%
2019/03/14	2	26.35	0	0.00	25.90	2	5,241	0.04%
2019/03/13	404	27.00	505	27.12	26.20	-101	5,226	-1.93%	大買/大賣/鉅額交易
2019/03/12	24	25.99	442	26.33	26.20	-418	5,101	-8.19%	大賣/鉅額交易
2019/03/11	768	26.67	318	26.49	26.35	450	5,027	8.95%	大買/大賣/鉅額交易
2019/03/08	594	26.14	910	26.13	25.70	-316	4,928	-6.41%	大買/大賣/鉅額交易
2019/03/07	359	26.45	749	26.16	25.70	-390	4,738	-8.23%	大買/大賣/鉅額交易
2019/03/06	42	25.97	575	26.09	27.05	-533	4,473	-11.91%	大賣/鉅額交易
2019/03/05	156	24.85	231	25.01	24.60	-75	4,115	-1.82%	大買/大賣/
2019/03/04	29	24.81	79	25.00	24.90	-50	4,070	-1.23%
2019/02/27	76	24.90	95	25.02	24.60	-19	4,011	-0.47%
2019/02/26	54	24.89	22.1	24.84	24.40	31.9	3,944	0.81%
2019/02/25	287.1	24.41	757	24.59	25.50	-469.9	3,855	-12.19%	大買/大賣/鉅額交易
2019/02/22	1	23.45	36	23.69	23.55	-35	3,551	-0.99%
2019/02/21	13	23.22	0	0.00	23.70	13	3,537	0.37%
2019/02/20	7	24.32	5	23.35	23.35	2	3,482	0.06%
2019/02/19	11	24.10	18	24.15	24.05	-7	3,396	-0.21%
2019/02/18	135	24.31	137	24.36	24.30	-2	3,478	-0.06%	大買/大賣/
2019/02/15	2,111	24.05	532	23.99	24.35	1,579	3,345	47.19%	大買/大賣/鉅額交易
2019/02/14	3	24.05	38	23.46	24.05	-35	3,011	-1.16%
2019/02/13	147	21.40	149.1	21.25	21.90	-2.1	2,833	-0.08%	大買/大賣/
2019/02/12	152	20.00	5	19.75	19.95	147	2,549	5.77%	大買/鉅額交易
2019/02/11	1.1	19.14	0	0.00	19.00	1.1	2,530	0.04%
2019/01/30	42	19.32	1	19.15	19.00	41	2,550	1.61%
2019/01/29	13	19.62	40	19.54	19.35	-27	2,512	-1.07%
2019/01/28	22	20.50	24	20.17	20.15	-2	2,483	-0.08%
2019/01/25	4	20.25	4	20.10	20.10	0	2,521	0.00%
2019/01/24	5	20.60	5	20.00	20.00	0	2,539	0.00%
2019/01/23	11	20.68	21	20.62	20.40	-10	2,562	-0.39%
2019/01/22	10	20.49	11	20.62	20.50	-1	2,535	-0.04%
2019/01/21	91	21.14	63	21.08	21.10	28	2,467	1.13%
2019/01/18	18	20.24	20	20.56	20.40	-2	2,274	-0.09%
2019/01/17	3	19.87	18	19.81	20.75	-15	2,154	-0.70%
2019/01/15	0	0.00	5	18.60	18.60	-5	2,077	-0.24%
2019/01/11	0	0.00	26	18.63	18.35	-26	2,142	-1.21%
2019/01/10	5	18.87	0	0.00	18.75	5	2,169	0.23%
2019/01/09	40	18.89	15	18.60	18.60	25	2,198	1.14%
2019/01/04	2	17.70	2	17.75	18.15	0	2,328	0.00%
2018/12/28	0	0.00	2	18.35	18.35	-2	2,441	-0.08%
2018/12/27	5	18.45	5	18.32	18.20	0	2,544	0.00%
2018/12/26	2	18.70	0	0.00	17.95	2	2,597	0.08%
2018/12/24	4	19.00	0	0.00	19.00	4	2,658	0.15%
2018/12/22	1	18.40	1	18.60	19.00	0	2,704	0.00%
2018/12/20	2	19.03	2	19.20	18.35	0	2,719	0.00%
2018/12/19	5	19.20	0	0.00	19.30	5	2,686	0.19%
2018/12/18	1	19.35	10	19.40	19.25	-9	2,721	-0.33%
2018/12/17	10	20.00	0	0.00	19.65	10	2,776	0.36%
2018/12/14	16	19.61	6	19.75	19.75	10	2,835	0.35%
2018/12/13	12	20.31	0	0.00	20.10	12	2,918	0.41%
2018/12/12	12	20.10	0	0.00	20.10	12	2,992	0.40%
2018/12/11	1	19.20	0	0.00	19.30	1	3,010	0.03%
2018/12/10	1	19.45	0	0.00	19.40	1	3,050	0.03%
2018/12/07	5	19.90	0	0.00	20.00	5	3,074	0.16%
2018/12/06	6	19.75	0	0.00	19.60	6	3,119	0.19%
2018/12/05	1	20.75	0	0.00	20.80	1	3,163	0.03%
2018/12/04	5	21.65	0	0.00	21.65	5	3,257	0.15%
2018/12/03	11	21.86	1	22.20	22.00	10	3,337	0.30%
2018/11/30	1	19.80	55	20.59	21.05	-54	3,381	-1.60%
2018/11/29	3	19.77	8	20.07	19.70	-5	3,348	-0.15%
2018/11/28	5	19.60	8	19.42	19.60	-3	3,345	-0.09%
2018/11/27	2	19.00	2	18.90	19.05	0	3,358	0.00%
2018/11/23	2	18.80	0	0.00	18.25	2	3,402	0.06%
2018/11/22	21	20.04	1	20.00	19.35	20	3,399	0.59%
2018/11/21	0	0.00	23	19.65	19.75	-23	3,432	-0.67%
2018/11/20	12	19.91	1	20.10	19.80	11	3,522	0.31%
2018/11/19	1	20.00	23	19.92	20.10	-22	3,601	-0.61%
2018/11/16	9	19.87	3	20.02	19.80	6	3,801	0.16%
2018/11/15	33	20.04	23	19.85	19.75	10	3,829	0.26%
2018/11/14	2	21.80	2	21.85	21.85	0	3,746	0.00%
2018/11/09	1	21.90	1	21.90	21.85	0	4,104	0.00%
2018/11/07	0	0.00	15	21.70	22.15	-15	4,243	-0.35%
2018/11/06	10	21.35	0	0.00	20.95	10	4,378	0.23%
2018/11/02	0	0.00	9.9	21.93	22.00	-9.9	4,796	-0.21%
2018/10/31	0	0.00	1	21.10	21.15	-1	4,999	-0.02%
2018/10/26	4	19.88	4	19.90	19.70	0	5,518	0.00%
2018/10/25	12	19.56	0	0.00	19.45	12	5,851	0.21%
2018/10/24	2	21.60	4	21.48	21.40	-2	6,087	-0.03%
2018/10/19	6	22.13	3	21.75	22.10	3	6,846	0.04%
2018/10/18	0	0.00	1	22.35	22.50	-1	6,943	-0.01%
2018/10/17	0	0.00	1	22.35	22.00	-1	7,000	-0.01%
2018/10/16	11	22.50	15	22.54	22.50	-4	7,053	-0.06%
2018/10/15	1	22.55	9.8	22.66	22.45	-8.8	7,126	-0.12%
2018/10/12	1	20.70	1	21.25	21.15	0	7,200	0.00%
2018/10/11	8	20.97	66	21.11	20.90	-58	7,296	-0.79%
2018/10/09	3	23.72	3.5	23.87	23.20	-0.5	7,332	-0.01%
2018/10/08	1	24.45	2	24.70	24.35	-1	7,428	-0.01%
2018/10/05	1	23.50	0	0.00	23.95	1	7,481	0.01%
2018/10/04	2	25.70	12	25.08	25.10	-10	7,493	-0.13%
2018/10/03	4	26.31	1	26.70	26.05	3	7,640	0.04%
2018/10/02	8	26.85	19	27.31	26.85	-11	8,058	-0.14%
2018/10/01	1	26.35	2	27.40	27.55	-1	8,364	-0.01%
2018/09/28	1	26.75	0	0.00	26.25	1	8,876	0.01%
2018/09/27	1	26.70	1	27.50	26.55	0	9,366	0.00%
2018/09/26	0	0.00	2	27.43	27.25	-2	9,472	-0.02%
2018/09/25	6	26.96	5	26.80	27.05	1	9,574	0.01%
2018/09/21	3	27.40	23	26.46	27.40	-20	9,650	-0.21%
2018/09/20	0	0.00	71	26.19	25.85	-71	9,843	-0.72%
2018/09/19	16	26.51	0	0.00	26.10	16	9,896	0.16%
2018/09/18	2	27.10	29	27.21	27.05	-27	10,056	-0.27%
2018/09/17	12	28.29	6	28.50	28.30	6	10,357	0.06%
2018/09/14	1	28.50	1	29.10	29.15	0	10,728	0.00%
2018/09/13	1	28.20	1	28.40	28.05	0	11,463	0.00%
2018/09/12	3	27.90	4	28.18	28.00	-1	12,389	-0.01%
2018/09/11	7	28.63	4	28.15	28.30	3	12,675	0.02%
2018/09/10	12	28.08	24	28.19	27.60	-12	13,046	-0.09%
2018/09/07	13	29.30	6	30.00	29.20	7	13,757	0.05%
2018/09/06	50	29.58	4	29.46	30.75	46	13,752	0.33%
2018/09/05	1	30.15	1	30.10	30.10	0	13,973	0.00%
2018/09/04	10	30.70	10	30.65	30.70	0	14,600	0.00%
2018/09/03	11	31.09	30	30.63	30.65	-19	15,273	-0.12%
2018/08/31	10	32.25	1	32.20	31.95	9	16,229	0.06%
2018/08/30	12	32.16	0	0.00	31.60	12	16,714	0.07%
2018/08/29	0.3	32.00	1	31.35	32.00	-0.8	16,823	0.00%
2018/08/28	2	31.55	12	31.75	31.50	-10	17,053	-0.06%
2018/08/27	10	31.67	1	31.75	31.75	9	17,207	0.05%
2018/08/24	13	30.22	1	30.60	30.25	12	17,313	0.07%
2018/08/23	8.3	29.78	7	29.86	30.10	1.3	17,569	0.01%
2018/08/22	45	31.04	33	31.02	31.00	12	17,961	0.07%
2018/08/21	11	31.07	16	31.68	31.80	-5	18,308	-0.03%
2018/08/20	4	31.14	12	30.85	30.65	-8	18,516	-0.04%
2018/08/17	21	32.65	25	33.24	32.00	-4	18,555	-0.02%
2018/08/16	15	32.80	2	32.93	33.85	13	18,607	0.07%
2018/08/15	10	33.31	35	33.24	33.00	-25	18,929	-0.13%
2018/08/14	1	33.15	4	32.86	33.45	-3	19,038	-0.02%
2018/08/13	4	32.61	6	33.00	32.75	-2	19,633	-0.01%
2018/08/10	42	34.96	12	34.81	34.20	30	19,823	0.15%
2018/08/09	12	35.70	47	35.60	34.75	-35	19,800	-0.18%
2018/08/08	2	35.05	6	34.83	34.65	-4	19,775	-0.02%
2018/08/07	23	35.01	38	35.28	34.60	-15	19,894	-0.08%
2018/08/06	38	34.93	43.5	34.88	35.80	-5.5	20,165	-0.03%
2018/08/03	23	34.35	20	34.69	33.90	3	20,322	0.01%
2018/08/02	30	33.49	44	33.57	33.85	-14	20,373	-0.07%
2018/08/01	67	34.69	63	34.51	33.80	4	20,219	0.02%
2018/07/31	27	33.74	47	33.45	34.40	-20	19,846	-0.10%
2018/07/30	30	33.14	41	33.17	33.40	-11	19,562	-0.06%
2018/07/27	42	32.63	91	32.56	32.65	-49	19,234	-0.25%
2018/07/26	10	30.30	20	30.33	30.30	-10	18,826	-0.05%
2018/07/25	28	30.17	52	30.42	29.80	-24	18,738	-0.13%
2018/07/24	4	29.70	13	29.54	30.00	-9	18,598	-0.05%
2018/07/23	26	28.21	50	28.21	28.80	-24	18,515	-0.13%
2018/07/20	77	28.74	10	29.36	28.35	67	18,440	0.36%
2018/07/19	1	29.40	10	28.99	29.50	-9	18,334	-0.05%
2018/07/18	90	29.13	38	28.97	28.90	52	18,219	0.29%
2018/07/17	12	31.30	2	30.85	30.45	10	18,065	0.06%
2018/07/16	11	31.30	13	31.28	31.45	-2	17,978	-0.01%
2018/07/13	2	30.45	0	0.00	30.40	2	17,879	0.01%
2018/07/12	2	30.30	6	30.08	30.10	-4	17,783	-0.02%
2018/07/11	31	30.46	20	30.86	30.00	11	17,682	0.06%
2018/07/10	115	30.07	124	30.13	30.25	-9	17,478	-0.05%	大買/大賣/
2018/07/09	87	32.23	59	32.26	31.40	28	17,027	0.16%
2018/07/06	67	34.19	81	34.27	33.60	-14	16,681	-0.08%
2018/07/05	115	33.93	127	34.01	33.40	-12	16,143	-0.07%	大買/大賣/
2018/07/04	34	32.50	108	32.24	33.10	-74	15,637	-0.47%	大賣/
2018/07/03	37	32.09	27	32.25	32.00	10	15,509	0.06%
2018/07/02	47	32.86	5	32.90	32.50	42	15,395	0.27%
2018/06/29	71	33.52	44	33.60	33.05	27	15,283	0.18%
2018/06/28	39	32.42	3	32.53	32.60	36	15,037	0.24%
2018/06/27	50	33.44	64	33.15	32.60	-14	14,940	-0.09%
2018/06/26	61	32.29	19	32.58	32.65	42	14,724	0.29%
2018/06/25	63	34.55	100	33.74	31.80	-37	14,349	-0.26%
2018/06/22	90	36.32	162	36.72	35.10	-72	13,970	-0.52%	大賣/
2018/06/21	162	35.88	90	35.68	36.65	72	13,198	0.55%	大買/
2018/06/20	24	33.49	131.1	33.84	33.35	-107.1	12,257	-0.87%	大賣/鉅額交易
2018/06/19	150	34.14	77	34.46	34.45	73	11,924	0.61%	大買/
2018/06/15	285.1	34.37	183	34.35	33.80	102.1	11,479	0.89%	大買/大賣/鉅額交易
2018/06/14	11	31.95	11	31.95	31.95	0	10,659	0.00%
2018/06/13	25	29.83	79	29.94	29.05	-54	10,553	-0.51%
2018/06/12	174	31.04	238	31.17	29.80	-64	10,228	-0.63%	大買/大賣/
2018/06/11	287	30.76	198.7	30.55	31.35	88.3	9,569	0.92%	大買/大賣/
2018/06/08	552	29.18	356	29.27	28.50	196	8,927	2.20%	大買/大賣/鉅額交易
2018/06/07	40	27.27	78	26.67	28.05	-38	7,940	-0.48%
2018/06/06	54	25.64	17	25.73	25.50	37	7,438	0.50%
2018/06/05	14	25.85	51	26.25	25.55	-37	7,312	-0.51%
2018/06/04	31	25.23	12	25.28	25.20	19	7,085	0.27%
2018/06/01	55	26.09	109	25.85	25.75	-54	6,899	-0.78%	大賣/
2018/05/31	68	27.54	29	27.75	26.60	39	6,816	0.57%
2018/05/30	139	28.31	97	28.72	28.00	42	6,585	0.64%	大買/
2018/05/29	154	27.26	137	27.51	28.25	17	5,976	0.28%	大買/大賣/
2018/05/28	22	25.63	27	25.88	25.70	-5	5,541	-0.09%
2018/05/25	19	25.94	33	25.78	25.25	-14	5,260	-0.27%
2018/05/24	32	25.15	60	25.28	25.35	-28	5,062	-0.55%
2018/05/23	124	25.50	93	26.06	25.15	31	4,873	0.64%	大買/
2018/05/22	106	24.71	65	24.60	24.50	41	4,464	0.92%	大買/
2018/05/21	208	25.29	192	25.27	25.30	16	4,290	0.37%	大買/大賣/
2018/05/18	95	22.96	44	23.43	24.05	51	3,638	1.40%
2018/05/17	23	22.14	40.1	22.18	21.90	-17.1	3,352	-0.51%
2018/05/16	48	23.64	76	23.90	23.10	-28	3,219	-0.87%
2018/05/15	51	22.90	25	23.08	22.80	26	2,984	0.87%
2018/05/14	134.1	23.01	115	23.02	23.50	19.1	2,850	0.67%	大買/大賣/
2018/05/11	20	21.48	69	21.09	21.75	-49	2,402	-2.04%
2018/05/10	55	19.73	25	19.73	19.80	30	1,999	1.50%
2018/05/07	1	17.75	0	0.00	17.75	1	1,805	0.06%
2018/04/30	0	0.00	1	17.00	17.00	-1	1,915	-0.05%
2018/04/26	0.1	16.60	0	0.00	16.65	0.1	2,005	0.01%
2018/04/24	0	0.00	10	16.70	17.00	-10	2,238	-0.45%
2018/04/19	35	17.76	42	17.90	17.90	-7	2,824	-0.25%
2018/04/18	3	17.12	1	17.30	16.95	2	2,812	0.07%
2018/04/17	14.2	17.20	0	0.00	17.05	14.2	2,858	0.50%
2018/04/13	0	0.00	1	17.70	17.50	-1	3,367	-0.03%
2018/04/12	0	0.00	3	17.63	17.70	-3	3,433	-0.09%
2018/04/11	9	17.89	0	0.00	17.80	9	3,481	0.26%
2018/04/10	0	0.00	10	17.05	17.20	-10	3,470	-0.29%
2018/04/09	0	0.00	2.6	17.49	17.60	-2.6	3,472	-0.07%
2018/04/02	1	17.65	0	0.00	17.65	1	3,469	0.03%
2018/03/31	1.4	17.67	0	0.00	17.60	1.4	3,472	0.04%
2018/03/30	1	18.10	0	0.00	17.70	1	3,542	0.03%
2018/03/28	0.2	18.45	0	0.00	18.45	0.2	3,559	0.01%
2018/03/27	11	18.98	1.7	18.82	18.95	9.3	3,559	0.26%
2018/03/23	6	18.39	4	18.20	18.20	2	3,551	0.06%
2018/03/22	1	19.05	0	0.00	18.80	1	3,581	0.03%
2018/03/16	0.4	19.10	0	0.00	19.20	0.4	3,599	0.01%
2018/03/14	3	19.83	0	0.00	19.60	3	3,582	0.08%
2018/03/13	0	0.00	5	19.33	19.30	-5	3,572	-0.14%
2018/03/09	1	19.30	2	19.03	18.95	-1	3,546	-0.03%
2018/03/08	5.1	19.26	0	0.00	19.30	5.1	3,549	0.14%
2018/03/07	2.2	18.96	0	0.00	18.65	2.2	3,520	0.06%
2018/03/06	35	19.93	12	19.93	19.60	23	3,511	0.66%
2018/03/05	36	18.80	28	19.11	19.60	8	3,454	0.23%
2018/03/02	5	17.90	0	0.00	17.90	5	3,377	0.15%
2018/02/23	2	18.08	0	0.00	18.15	2	3,380	0.06%
2018/02/22	1	18.35	32	18.17	18.05	-31	3,371	-0.92%
2018/02/12	46	17.39	15	17.11	17.10	31	3,345	0.93%
2018/02/09	32	16.08	30	17.24	17.20	2	3,323	0.06%
2018/02/07	2	17.20	3	17.10	16.90	-1	3,256	-0.03%
2018/02/06	0	0.00	3	16.95	16.80	-3	3,261	-0.09%
2018/02/05	0	0.00	3	18.35	18.35	-3	3,204	-0.09%
2018/02/02	0	0.00	8	18.80	18.80	-8	3,270	-0.24%
2018/02/01	1	19.30	0	0.00	19.15	1	3,286	0.03%
2018/01/31	0	0.00	1	19.15	19.15	-1	3,286	-0.03%
2018/01/30	7	19.30	0	0.00	19.30	7	3,279	0.21%
2018/01/29	5	19.50	0	0.00	19.50	5	3,281	0.15%
2018/01/26	1	19.70	0	0.00	19.70	1	3,279	0.03%
2018/01/25	2	19.75	5	20.15	19.65	-3	3,269	-0.09%
2018/01/22	2	21.20	2	21.00	21.10	0	3,165	0.00%
2018/01/19	7	20.87	6	20.82	20.85	1	3,165	0.03%
2018/01/18	28	22.18	9	22.31	21.30	19	3,074	0.62%
2018/01/17	12	22.06	9	21.65	22.20	3	2,943	0.10%
2018/01/16	5	22.21	19	22.09	22.10	-14	2,876	-0.49%
2018/01/15	44	21.52	26	21.88	22.20	18	2,692	0.67%
2018/01/12	3	20.55	1	20.05	20.20	2	2,478	0.08%
2018/01/11	0	0.00	40	19.90	19.95	-40	2,452	-1.63%
2018/01/10	16	20.25	19	20.38	19.90	-3	2,405	-0.12%
2018/01/09	69	19.89	51	20.03	20.85	18	2,221	0.81%
2018/01/08	1	19.35	12	19.20	19.15	-11	1,980	-0.56%
2018/01/05	7	18.95	0	0.00	18.95	7	1,943	0.36%
2018/01/04	0	0.00	0.4	18.00	18.15	-0.4	1,896	-0.02%
2018/01/03	0	0.00	3	18.05	18.00	-3	1,910	-0.16%
2018/01/02	6	18.25	3	17.97	17.90	3	1,954	0.15%