驊訊 (6237)-富邦-建國券商分點個股進出

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

驊訊

(6237)

可現股當沖

股價
51.7
漲跌
▼0.2
漲幅
-0.39%
成交量
292張
產業
上櫃半導體類股
397人加入追蹤

立即追蹤
本地時間:13:30

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

驊訊 (6237)籌碼相關－富邦-建國券商分點個股進出

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-建國券商分點個股進出
富邦-建國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0.1	51.08	0	0.00	51.70	0.1	5,337	0.00%
2024/04/24	0	52.20	0	0.00	51.90	0	5,370	0.00%
2024/04/23	1	50.80	5	50.06	50.90	-4	5,421	-0.07%
2024/04/22	0	50.90	0	0.00	49.70	0	5,595	0.00%
2024/04/19	2	50.72	0	0.00	51.30	2	5,681	0.04%
2024/04/18	2	53.25	10	53.40	53.20	-8	5,719	-0.14%
2024/04/17	2	53.80	0	0.00	53.90	2	5,756	0.03%
2024/04/16	0	53.90	0	0.00	53.30	0	5,843	0.00%
2024/04/15	3	54.97	0	0.00	55.40	3	5,857	0.05%
2024/04/12	4.1	57.45	2	57.95	57.00	2.1	5,881	0.04%
2024/04/11	1	59.50	0	0.00	59.50	1	5,958	0.02%
2024/04/10	0.2	61.16	0	0.00	60.60	0.2	5,994	0.00%
2024/04/09	0.2	60.60	0	0.00	60.60	0.2	6,021	0.00%
2024/04/02	1	60.30	0	0.00	60.70	1	6,131	0.02%
2024/03/28	3	61.43	0	0.00	61.60	3	6,794	0.04%
2024/03/27	0	0.00	11	59.60	59.90	-11	6,875	-0.16%
2024/03/26	1	59.90	0	0.00	59.80	1	6,881	0.01%
2024/03/25	0	0.00	1	63.00	62.10	-1	6,884	-0.01%
2024/03/22	0	0.00	1	61.40	61.80	-1	6,889	-0.01%
2024/03/21	0	60.58	0	0.00	60.30	0	6,902	0.00%
2024/03/20	0	0.00	1	61.20	60.10	-1	6,943	-0.01%
2024/03/15	0	0.00	0.2	59.70	59.70	-0.2	7,035	0.00%
2024/03/14	3	60.40	1.2	59.65	59.90	1.8	7,073	0.02%
2024/03/13	1.2	60.16	0	0.00	59.80	1.2	7,171	0.02%
2024/03/12	2	62.95	4	62.95	62.60	-2	7,351	-0.03%
2024/03/11	9	61.99	8	61.83	61.90	1	7,474	0.01%
2024/03/08	6.8	62.76	7	62.17	61.60	-0.2	7,504	0.00%
2024/03/07	8	67.53	7	68.13	65.20	1	7,482	0.01%
2024/03/06	10.2	70.23	13	70.18	68.50	-2.9	7,586	-0.04%
2024/03/05	12	71.75	13	72.31	70.80	-1	7,591	-0.01%
2024/03/04	4	70.95	15	72.17	71.80	-11	7,560	-0.15%
2024/03/01	3.1	68.18	0	0.00	68.70	3.1	7,603	0.04%
2024/02/29	4	68.60	382	69.07	67.60	-378	7,617	-4.96%	大賣/鉅額交易
2024/02/27	24	70.72	1,147.1	70.64	67.00	-1,123.1	7,656	-14.67%	大賣/鉅額交易
2024/02/26	1,502	73.40	7	72.64	73.40	1,495	7,953	18.80%	大買/鉅額交易
2024/02/23	3	67.10	5	67.56	66.80	-2	8,007	-0.02%
2024/02/22	7	67.24	3	68.13	66.60	4	8,334	0.05%
2024/02/21	2	67.00	4	66.20	66.90	-2	8,583	-0.02%
2024/02/20	4	65.60	4	66.70	64.70	0	8,626	0.00%
2024/02/19	8	65.90	12	66.10	65.60	-4	8,577	-0.05%
2024/02/16	23	65.63	9	65.73	66.00	14	8,555	0.16%
2024/02/15	7	64.69	1	64.30	64.00	6	8,513	0.07%
2024/02/05	15	64.11	31	64.45	64.10	-16	8,471	-0.19%
2024/02/02	5	67.20	3	66.00	65.90	2	8,421	0.02%
2024/02/01	29	69.04	70	68.10	67.90	-41	8,343	-0.49%
2024/01/31	47	69.67	35.3	70.04	69.90	11.7	8,076	0.14%
2024/01/30	7	66.47	2	66.60	66.30	5	7,802	0.06%
2024/01/29	3	66.40	20	66.75	67.00	-17	7,789	-0.22%
2024/01/26	31	66.60	32.1	66.29	65.70	-1.1	7,899	-0.01%
2024/01/25	22	70.59	37	70.38	69.50	-15	7,745	-0.19%
2024/01/24	145.1	71.77	77	71.23	71.60	68.1	7,561	0.90%	大買/
2024/01/23	114.3	66.00	106	67.42	71.30	8.3	6,824	0.12%	大買/大賣/
2024/01/22	3	64.17	24	61.75	64.90	-21	6,127	-0.34%
2024/01/19	1	59.10	1	59.60	59.00	0	6,171	0.00%
2024/01/18	5	59.04	7	59.23	58.30	-2	6,425	-0.03%
2024/01/17	2	60.45	18	60.11	60.20	-16	6,549	-0.24%
2024/01/16	59	61.71	17	61.82	62.90	42	6,590	0.64%
2024/01/15	1	60.20	10	61.07	61.10	-9	6,615	-0.14%
2024/01/12	2	57.95	2	57.10	57.10	0	6,710	0.00%
2024/01/11	1	59.70	8	59.65	59.50	-7	6,846	-0.10%
2024/01/10	12	61.42	16	61.79	60.90	-4	7,160	-0.06%
2024/01/09	2	60.00	1	59.90	59.70	1	7,219	0.01%
2024/01/08	9	61.68	14	62.10	60.90	-5	7,234	-0.07%
2024/01/05	11	61.74	7	62.69	62.10	4	7,197	0.06%
2024/01/04	6	60.57	10	58.90	58.90	-4	7,088	-0.06%
2024/01/03	5	62.08	21	62.09	61.00	-16	7,042	-0.23%
2024/01/02	6	62.17	13	62.99	62.50	-7	7,003	-0.10%
2023/12/29	10	61.59	1	61.30	62.20	9	6,963	0.13%
2023/12/28	14	62.59	12	63.16	62.60	2	6,920	0.03%
2023/12/27	35	62.55	15	63.01	62.70	20	6,863	0.29%
2023/12/26	28	63.81	39	64.49	63.60	-11	6,703	-0.16%
2023/12/25	26	62.12	42	62.44	62.00	-16	6,404	-0.25%
2023/12/22	16	59.88	4	59.58	59.20	12	6,176	0.19%
2023/12/21	1	55.60	2	55.90	55.60	-1	6,061	-0.02%
2023/12/20	1	56.10	3	56.17	55.70	-2	6,049	-0.03%
2023/12/19	0	0.00	1	55.00	55.90	-1	6,034	-0.02%
2023/12/18	10	55.90	13	55.56	55.90	-3	6,017	-0.05%
2023/12/15	22	56.95	17	57.38	56.60	5	5,989	0.08%
2023/12/14	9	60.90	13	59.72	59.00	-4	5,943	-0.07%
2023/12/13	4	59.68	0	0.00	58.90	4	5,894	0.07%
2023/12/12	7	58.89	1	59.20	59.50	6	5,872	0.10%
2023/12/11	1	59.30	5	60.24	60.50	-4	5,827	-0.07%
2023/12/08	6	61.03	310	61.28	60.80	-304	5,783	-5.26%	大賣/鉅額交易
2023/12/07	273	62.72	2,542	61.55	59.70	-2,269	5,664	-40.05%	大買/大賣/鉅額交易
2023/12/06	2,572	63.39	21	62.44	63.40	2,551	5,455	46.76%	大買/鉅額交易
2023/12/05	21	58.70	16	58.58	57.70	5	5,312	0.09%
2023/12/04	3.1	59.48	8	59.98	58.50	-4.9	5,263	-0.09%
2023/12/01	8	62.54	3	62.00	60.90	5	5,201	0.10%
2023/11/30	38	61.19	33	60.83	60.70	5	5,032	0.10%
2023/11/29	16	60.52	23	60.22	61.00	-7	4,952	-0.14%
2023/11/28	64	60.23	68.1	60.37	60.40	-4.1	4,854	-0.08%
2023/11/27	5	58.08	10	58.79	57.10	-5	4,628	-0.11%
2023/11/24	19	59.02	24	59.28	59.20	-5	4,564	-0.11%
2023/11/23	196	65.89	150	62.48	60.60	46	4,423	1.04%	大買/大賣/
2023/11/22	15.1	60.54	26	60.02	63.90	-10.9	3,771	-0.29%
2023/11/21	53	58.39	28	58.13	58.10	25	3,535	0.71%
2023/11/20	20	53.54	8	54.59	56.90	12	3,151	0.38%
2023/11/17	15	50.54	2	51.10	51.80	13	2,818	0.46%
2023/11/16	0	0.00	3	47.35	47.15	-3	2,720	-0.11%
2023/11/15	1	47.65	11	47.76	47.90	-10	2,708	-0.37%
2023/11/14	8	47.46	10	47.18	48.05	-2	2,688	-0.07%
2023/11/13	4	46.20	4	46.50	46.60	0	2,667	0.00%
2023/11/10	9.2	45.50	10	46.09	45.55	-0.8	2,652	-0.03%
2023/11/09	1	46.00	45	46.77	46.00	-44	2,635	-1.67%
2023/11/08	21	48.03	0	0.00	47.50	21	2,610	0.80%
2023/11/07	10	50.00	0	0.00	49.20	10	2,582	0.39%
2023/11/06	13	49.31	4	49.25	49.55	9	2,557	0.35%
2023/11/03	53.2	51.30	40	50.45	49.25	13.2	2,514	0.52%
2023/11/02	3	49.50	3	49.58	49.00	0	2,316	0.00%
2023/11/01	2	49.20	9	48.14	48.00	-7	2,277	-0.31%
2023/10/31	10	50.79	7	49.56	48.30	3	2,245	0.13%
2023/10/30	3	51.00	1	50.70	50.70	2	2,132	0.09%
2023/10/27	9	52.83	15.2	50.24	50.50	-6.2	2,059	-0.30%
2023/10/26	35.2	53.44	31	52.90	51.80	4.2	1,864	0.23%
2023/10/25	5	50.94	12	53.24	54.10	-7	1,589	-0.44%
2023/10/24	10	48.87	29.1	48.79	49.25	-19.1	1,433	-1.33%
2023/10/23	14	49.74	17	49.60	50.00	-3	1,341	-0.22%
2023/10/20	41.1	48.75	116	49.37	47.50	-75	1,141	-6.57%	大賣/
2023/10/19	100	48.75	23	48.83	48.50	77	969	7.94%
2023/10/18	89	48.84	70	48.67	46.70	19	842	2.26%
2023/10/17	55	45.99	44	48.05	48.05	11	514	2.14%
2023/10/16	2	42.03	1	43.70	43.70	1	368	0.27%
2023/10/11	0	39.30	0	0.00	37.90	0	330	0.00%
2023/10/06	0	39.00	0	0.00	38.60	0	335	0.00%
2023/09/25	0.3	39.60	0	0.00	38.40	0.3	363	0.07%
2023/09/15	1	38.50	0	0.00	38.25	1	361	0.28%
2023/09/05	0	0.00	10	37.20	38.20	-10	373	-2.68%
2023/08/30	5	36.30	5	36.60	36.75	0	386	0.00%
2023/08/28	0	0.00	2	35.80	35.80	-2	390	-0.51%
2023/08/23	0	0.00	2	35.55	35.55	-2	400	-0.50%
2023/08/11	1	36.35	0	0.00	36.15	1	408	0.24%
2023/08/09	0	0.00	2	37.50	37.20	-2	402	-0.50%
2023/08/01	0	0.00	1	39.75	39.35	-1	390	-0.26%
2023/07/31	2	40.00	0	0.00	39.40	2	390	0.51%
2023/07/28	4	40.81	1	40.20	40.60	3	386	0.78%
2023/07/27	1	39.60	2	39.60	39.55	-1	379	-0.26%
2023/07/26	1	38.95	3.2	39.25	39.00	-2.2	379	-0.57%
2023/07/25	0	0.00	12	39.80	39.80	-12	380	-3.15%
2023/07/24	11	39.50	2	39.60	39.65	9	381	2.36%
2023/07/21	7.2	43.18	4	42.80	42.05	3.2	369	0.87%
2023/07/20	1	41.40	20	42.30	42.35	-19	322	-5.89%
2023/07/19	0	0.00	2	39.00	38.50	-2	301	-0.66%
2023/07/18	0	38.60	0	0.00	38.25	0	312	0.00%
2023/07/17	0	0.00	1	39.50	39.30	-1	314	-0.32%
2023/07/14	0	0.00	2	40.10	39.85	-2	314	-0.64%
2023/07/11	10	40.30	1	40.65	40.40	9	329	2.73%
2023/07/06	11	42.02	11	42.27	41.65	0	351	0.00%
2023/07/05	0	41.65	1	41.45	41.15	-1	358	-0.28%
2023/07/04	0	0.00	1	41.10	41.20	-1	397	-0.25%
2023/07/03	13	41.21	0	0.00	41.50	13	409	3.17%
2023/06/12	4	43.20	0	0.00	43.10	4	441	0.91%
2023/06/07	1	44.15	0	0.00	44.20	1	469	0.21%
2023/06/05	0	0.00	1	44.75	44.15	-1	490	-0.20%
2023/06/02	0	0.00	2	43.50	43.60	-2	487	-0.41%
2023/05/31	3	44.20	3	43.70	43.60	0	494	0.00%
2023/05/30	2	43.60	0	0.00	43.35	2	499	0.40%
2023/05/29	1	43.50	1	43.10	43.35	0	501	0.00%
2023/05/25	0	0.00	1	43.00	42.45	-1	510	-0.20%
2023/05/16	0	0.00	3	40.95	41.50	-3	565	-0.53%
2023/05/10	0	0.00	1	42.00	42.15	-1	598	-0.17%
2023/05/08	1	44.00	1	43.05	43.05	0	612	0.00%
2023/05/04	1	43.55	0	0.00	43.55	1	706	0.14%
2023/04/28	0.5	44.60	1	44.30	44.10	-0.5	726	-0.07%
2023/04/26	1	43.00	0	0.00	43.60	1	723	0.14%
2023/04/25	1	44.20	1	43.50	43.05	0	730	0.00%
2023/04/19	0	0.00	1	49.30	49.20	-1	755	-0.13%
2023/04/18	0.2	51.00	0	0.00	50.20	0.2	754	0.03%
2023/04/17	0	0.00	1	50.20	50.20	-1	749	-0.13%
2023/04/14	0	0.00	9	49.57	49.20	-9	747	-1.20%
2023/04/13	0	50.35	0	0.00	49.65	0	743	0.00%
2023/04/12	2	51.75	3	51.60	50.90	-1	739	-0.14%
2023/04/11	1	51.00	0	0.00	50.80	1	731	0.14%
2023/04/10	7	51.37	7	51.04	51.70	0	729	0.00%
2023/04/07	34	51.30	33	51.12	50.80	1	718	0.14%
2023/04/06	14	49.27	8	49.14	49.40	6	678	0.88%
2023/03/30	0	0.00	2	46.88	46.95	-2	665	-0.30%
2023/03/29	0	47.24	4	46.68	46.50	-4	671	-0.60%
2023/03/28	0	47.98	0	0.00	47.30	0	677	0.00%
2023/03/27	0	48.83	0	0.00	47.85	0	677	0.00%
2023/03/24	3	48.47	0	0.00	48.20	3	683	0.44%
2023/03/23	0	48.45	0	0.00	47.90	0	688	0.00%
2023/03/22	0.3	47.75	0	0.00	47.55	0.3	690	0.04%
2023/03/20	4	46.78	0	0.00	46.60	4	713	0.56%
2023/03/17	0	47.20	0	0.00	45.75	0	761	0.00%
2023/03/15	0	0.00	4	47.35	46.00	-4	809	-0.49%
2023/03/14	0	0.00	1	47.25	46.75	-1	826	-0.12%
2023/03/13	5	46.40	0	0.00	46.75	5	868	0.58%
2023/03/10	0	0.00	7	47.05	47.10	-7	901	-0.78%
2023/03/09	0	0.00	3	49.90	49.00	-3	1,021	-0.29%
2023/03/08	3	49.75	0	0.00	49.75	3	1,032	0.29%
2023/03/01	2	49.80	3	49.30	49.00	-1	1,021	-0.10%
2023/02/24	0	50.30	1	49.25	49.20	-1	1,022	-0.10%
2023/02/21	1	50.40	0	0.00	50.30	1	1,027	0.10%
2023/02/20	0	0.00	8	50.41	50.40	-8	1,030	-0.78%
2023/02/17	3	50.20	1	49.45	50.30	2	1,029	0.19%
2023/02/16	2	49.18	2	49.30	49.85	0	1,026	0.00%
2023/02/15	0	0.00	1	48.20	47.90	-1	1,026	-0.10%
2023/02/10	1	48.75	11	48.20	47.80	-10	1,046	-0.96%
2023/02/09	1	50.50	1	49.05	49.05	0	1,049	0.00%
2023/02/08	0	0.00	1	49.50	49.80	-1	1,048	-0.10%
2023/02/07	11	49.36	0	0.00	49.25	11	1,051	1.05%
2023/02/06	1	49.90	0	0.00	49.95	1	1,057	0.09%
2023/02/03	1	50.20	2	49.58	49.45	-1	1,048	-0.10%
2023/02/02	37	52.62	32	52.24	51.50	5	1,022	0.49%
2023/02/01	0	0.00	3	48.60	48.75	-3	965	-0.31%
2023/01/31	0	0.00	1	48.50	48.40	-1	966	-0.10%
2023/01/30	1	46.75	0	0.00	46.80	1	958	0.10%
2023/01/17	0	0.00	8	46.40	45.85	-8	957	-0.84%
2023/01/16	0	0.00	5	47.03	46.75	-5	962	-0.52%
2023/01/13	0	0.00	3	47.52	46.90	-3	968	-0.31%
2023/01/12	27	48.22	22	47.98	48.00	5	961	0.52%
2023/01/11	10	45.99	0	0.00	46.10	10	918	1.09%
2023/01/10	0	46.20	5	45.90	45.70	-5	928	-0.54%
2023/01/09	0	0.00	1	46.00	46.20	-1	940	-0.11%
2023/01/06	1	45.35	0	0.00	45.30	1	949	0.11%
2023/01/05	1	46.20	7	45.90	44.55	-6	964	-0.62%
2023/01/04	5	45.65	2	45.53	45.00	3	968	0.31%
2023/01/03	0	0.00	1	45.20	45.10	-1	978	-0.10%
2022/12/29	3	44.13	0	0.00	44.10	3	997	0.30%
2022/12/28	4	45.26	4	44.99	44.15	0	1,037	0.00%
2022/12/27	0	0.00	1	45.55	45.10	-1	1,061	-0.09%
2022/12/26	7	44.53	11	44.99	45.00	-4	1,111	-0.36%
2022/12/23	2	44.43	0	0.00	44.80	2	1,131	0.18%
2022/12/22	7	44.95	1	45.00	44.70	6	1,146	0.52%
2022/12/21	7	44.64	12	44.44	44.40	-5	1,178	-0.42%
2022/12/20	7	44.11	4	44.69	43.80	3	1,195	0.25%
2022/12/19	1	46.90	0	0.00	46.00	1	1,200	0.08%
2022/12/16	1	46.95	1	46.65	46.20	0	1,203	0.00%
2022/12/15	0	0.00	1	47.90	47.55	-1	1,198	-0.08%
2022/12/14	0	0.00	4.5	48.17	48.20	-4.5	1,199	-0.38%
2022/12/13	8	49.21	6.5	47.75	47.75	1.5	1,201	0.12%
2022/12/12	2	49.08	10	49.04	47.80	-8	1,198	-0.67%
2022/12/09	20	50.94	5	50.00	50.00	15	1,195	1.25%
2022/12/08	2	48.73	4	49.41	51.00	-2	1,157	-0.17%
2022/12/07	4	48.83	0	0.00	46.85	4	1,129	0.35%
2022/12/06	1	50.70	2	51.85	49.70	-1	1,123	-0.09%
2022/12/05	22	52.41	16	51.61	51.60	6	1,124	0.53%
2022/12/02	2	49.60	2	50.40	51.30	0	1,092	0.00%
2022/12/01	11	50.38	11	50.85	50.60	0	1,062	0.00%
2022/11/30	4	44.55	9	46.04	47.40	-5	944	-0.53%
2022/11/28	0	0.00	5	43.65	43.70	-5	979	-0.51%
2022/11/25	1	44.35	0	0.00	43.50	1	1,008	0.10%
2022/11/18	0	0.00	2	45.88	44.80	-2	1,122	-0.18%
2022/11/17	21	46.16	24	45.86	45.80	-3	1,133	-0.26%
2022/11/16	2	45.18	1	43.50	44.65	1	1,143	0.09%
2022/11/14	0	0.00	1	43.15	43.85	-1	1,218	-0.08%
2022/11/11	2	43.80	0	0.00	42.55	2	1,302	0.15%
2022/11/10	0	0.00	10	42.83	43.00	-10	1,349	-0.74%
2022/11/09	1	43.55	2	43.28	43.55	-1	1,408	-0.07%
2022/11/08	7	43.26	10	43.94	42.30	-3	1,471	-0.20%
2022/11/07	2	42.60	2	42.75	42.40	0	1,511	0.00%
2022/11/04	0	0.00	3	41.80	41.95	-3	1,575	-0.19%
2022/11/03	3	40.78	2	41.40	41.70	1	1,615	0.06%
2022/11/02	10	41.54	1	41.40	41.25	9	1,657	0.54%
2022/11/01	0	0.00	8	40.19	40.30	-8	1,734	-0.46%
2022/10/31	3	40.35	0	0.00	39.65	3	1,826	0.16%
2022/10/28	11	40.03	0	0.00	39.05	11	1,975	0.56%
2022/10/27	2	40.53	3	40.52	40.60	-1	2,247	-0.04%
2022/10/26	0	0.00	1	39.35	39.50	-1	2,395	-0.04%
2022/10/24	3	40.58	1	40.30	39.80	2	2,878	0.07%
2022/10/21	1	39.50	0	0.00	39.55	1	3,216	0.03%
2022/10/20	2	40.38	1	40.25	40.40	1	3,332	0.03%
2022/10/19	0	0.00	4	41.23	40.30	-4	3,453	-0.12%
2022/10/18	2	41.18	2	41.18	41.00	0	3,793	0.00%
2022/10/17	4	39.93	2	39.95	41.30	2	3,883	0.05%
2022/10/14	6	41.01	9	41.59	42.55	-3	3,966	-0.08%
2022/10/13	1	39.30	2	40.58	39.05	-1	3,988	-0.03%
2022/10/12	1	41.95	0	0.00	41.55	1	3,990	0.03%
2022/10/11	2	42.45	2	42.68	42.05	0	4,022	0.00%
2022/10/06	6	46.57	5	46.06	45.80	1	4,145	0.02%
2022/10/05	42	47.42	22	45.89	45.75	20	4,163	0.48%
2022/10/04	7	45.38	7	44.99	45.70	0	4,150	0.00%
2022/10/03	28	44.57	31	44.08	44.35	-3	4,139	-0.07%
2022/09/30	6	41.13	20.1	39.80	41.85	-14.1	4,125	-0.34%
2022/09/29	0	0.00	2	41.00	40.55	-2	4,140	-0.05%
2022/09/28	4	40.01	0	0.00	39.85	4	4,155	0.10%
2022/09/27	0	0.00	2	43.05	44.25	-2	4,202	-0.05%
2022/09/26	0	0.00	1	46.30	44.95	-1	4,207	-0.02%
2022/09/22	1	45.45	3	46.23	46.60	-2	4,282	-0.05%
2022/09/21	2	46.18	1	46.70	46.20	1	4,312	0.02%
2022/09/20	1	46.70	16	46.79	46.75	-15	4,419	-0.34%
2022/09/19	3	47.03	0	0.00	46.00	3	4,482	0.07%
2022/09/16	10	48.75	0	0.00	48.05	10	4,504	0.22%
2022/09/15	0	0.00	1	50.00	48.90	-1	4,508	-0.02%
2022/09/14	0	0.00	2	48.90	49.75	-2	4,541	-0.04%
2022/09/13	6	51.08	3	50.70	50.10	3	4,547	0.07%
2022/09/12	25	50.65	25	50.67	50.20	0	4,558	0.00%
2022/09/08	22	48.99	15.1	48.80	48.90	6.9	4,550	0.15%
2022/09/07	15	48.04	15	47.79	47.90	0	4,549	0.00%
2022/09/06	11	49.30	0	0.00	48.60	11	4,539	0.24%
2022/09/05	4	51.08	20	51.24	50.30	-16	4,529	-0.35%
2022/09/02	58	53.36	68	53.02	52.20	-10	4,515	-0.22%
2022/09/01	4	50.88	3	50.97	50.50	1	4,470	0.02%
2022/08/31	19	50.89	20.1	51.27	52.40	-1.1	4,442	-0.03%
2022/08/30	5	49.96	8	50.10	49.75	-3	4,403	-0.07%
2022/08/29	19	50.13	0	0.00	49.50	19	4,386	0.43%
2022/08/26	18	54.57	17	53.43	53.40	1	4,357	0.02%
2022/08/25	10	54.00	12	53.68	53.30	-2	4,336	-0.05%
2022/08/24	1	53.40	1	52.30	52.90	0	4,326	0.00%
2022/08/23	11	52.57	10	53.50	53.10	1	4,315	0.02%
2022/08/22	4	53.65	11	56.04	52.90	-7	4,297	-0.16%
2022/08/19	13	56.31	3	56.13	55.90	10	4,266	0.23%
2022/08/18	28	58.64	24	57.53	57.10	4	4,208	0.10%
2022/08/17	52	57.08	55	57.64	58.00	-3	4,121	-0.07%
2022/08/16	45	56.78	41	55.52	55.20	4	4,069	0.10%
2022/08/15	34	56.07	39	55.93	56.20	-5	4,013	-0.12%
2022/08/12	31	54.81	26	54.84	55.10	5	3,953	0.13%
2022/08/11	36	55.10	45	54.66	54.50	-9	3,903	-0.23%
2022/08/10	21.2	52.99	35	52.91	53.00	-13.8	3,832	-0.36%
2022/08/09	11	53.08	12	52.70	52.60	-1	3,788	-0.03%
2022/08/08	8	53.03	11	52.90	52.70	-3	3,744	-0.08%
2022/08/05	31	58.04	37	57.89	58.50	-6	3,663	-0.16%
2022/08/04	68	58.25	75	56.87	56.10	-7	3,581	-0.20%
2022/08/03	50.1	60.25	42	59.25	60.00	8.1	3,434	0.24%
2022/08/02	51	61.25	54	61.23	61.30	-3	3,172	-0.09%
2022/08/01	29	61.80	23	61.43	60.80	6	3,028	0.20%
2022/07/29	63	60.20	67	60.02	60.50	-4	2,871	-0.14%
2022/07/28	147	57.47	138	58.45	57.70	9	2,572	0.35%	大買/大賣/
2022/07/27	68	51.48	83	53.51	54.50	-15	2,237	-0.67%
2022/07/26	23	52.32	26	49.83	49.60	-3	2,121	-0.14%
2022/07/25	63	53.86	60	53.73	53.60	3	2,013	0.15%
2022/07/22	25	49.70	24	52.38	53.10	1	1,676	0.06%
2022/07/21	90	47.77	101	48.73	48.35	-11	1,602	-0.69%	大賣/
2022/07/20	39	45.75	39	45.24	45.00	0	1,515	0.00%
2022/07/19	33	44.84	34	44.43	44.20	-1	1,501	-0.07%
2022/07/18	50	45.30	48	45.06	44.40	2	1,494	0.13%
2022/07/15	73	45.12	65	44.91	44.25	8	1,483	0.54%
2022/07/14	23	41.27	24	42.87	43.20	-1	1,413	-0.07%
2022/07/13	39	40.91	39	39.61	39.30	0	1,392	0.00%
2022/07/12	9	39.73	1	38.40	38.35	8	1,371	0.58%
2022/07/11	7	42.94	5	41.80	41.65	2	1,403	0.14%
2022/07/08	31	44.34	49	43.84	43.30	-18	1,387	-1.30%
2022/07/07	36	43.66	36	43.78	44.50	0	1,351	0.00%
2022/07/06	5	45.20	33	42.92	41.45	-28	1,326	-2.11%
2022/07/05	24	46.49	21	46.71	46.00	3	1,310	0.23%
2022/07/04	19	47.53	16	47.10	47.00	3	1,237	0.24%
2022/07/01	32	52.05	11.3	51.58	46.70	20.7	1,230	1.68%
2022/06/30	17	54.15	9	51.04	49.90	8	1,199	0.67%
2022/06/29	12	52.85	9	50.56	50.50	3	1,167	0.26%
2022/06/28	31	54.81	10	54.67	54.60	21	1,146	1.83%
2022/06/27	41	54.55	27	55.35	55.70	14	1,048	1.33%
2022/06/24	2	47.50	6	49.60	50.70	-4	1,009	-0.40%
2022/06/23	8	46.24	18	46.38	46.15	-10	999	-1.00%
2022/06/22	15	48.07	12	48.00	46.50	3	1,002	0.30%
2022/06/20	0	0.00	1	44.25	43.50	-1	964	-0.10%
2022/06/17	2	47.70	3	48.70	48.25	-1	945	-0.11%
2022/06/16	8	51.69	4.2	50.58	50.00	3.8	951	0.40%
2022/06/15	0.1	53.00	0	0.00	52.50	0.1	950	0.01%
2022/06/14	2	53.05	0.1	51.80	52.90	2	964	0.20%
2022/06/13	1.2	53.42	2	53.80	53.30	-0.8	970	-0.08%
2022/06/08	1	57.10	0	0.00	57.00	1	998	0.10%
2022/06/02	1	58.20	0	0.00	58.20	1	1,053	0.09%
2022/06/01	3	58.60	0	0.00	58.80	3	1,065	0.28%
2022/05/31	2	57.70	1	57.70	58.00	1	1,084	0.09%
2022/05/30	1	57.00	0	0.00	57.00	1	1,095	0.09%
2022/05/26	0	0.00	0	54.40	54.40	0	1,104	0.00%
2022/05/25	0.1	55.50	0	0.00	55.50	0.1	1,111	0.00%
2022/05/24	0.1	56.00	0	0.00	54.30	0.1	1,130	0.00%
2022/05/23	0	0.00	2	57.00	57.00	-2	1,130	-0.18%
2022/05/20	0	0.00	5	57.42	56.60	-5	1,140	-0.44%
2022/05/19	1	56.50	2	55.10	56.50	-1	1,138	-0.09%
2022/05/17	0.1	55.70	0	0.00	55.70	0.1	1,146	0.00%
2022/05/16	4	55.20	1	55.00	55.00	3	1,155	0.26%
2022/05/12	1	53.80	2	53.40	52.70	-1	1,169	-0.09%
2022/05/11	0	0.00	1	52.50	53.10	-1	1,188	-0.08%
2022/05/09	0	0.00	3	52.20	51.20	-3	1,219	-0.25%
2022/05/05	4	56.25	5	56.32	56.10	-1	1,228	-0.08%
2022/05/04	1	55.51	2	54.85	54.20	-1	1,226	-0.08%
2022/05/03	2	54.95	2	54.55	55.00	0	1,233	0.00%
2022/04/29	5	55.78	2	54.95	53.70	3	1,248	0.24%
2022/04/28	1	53.80	3	53.83	53.80	-2	1,260	-0.16%
2022/04/27	6	53.45	5	53.26	54.20	1	1,259	0.08%
2022/04/26	1	54.80	2	54.65	53.90	-1	1,240	-0.08%
2022/04/25	4	54.48	6	54.15	53.70	-2	1,248	-0.16%
2022/04/22	3	60.00	4	59.03	58.80	-1	1,247	-0.08%
2022/04/21	2	59.95	0	0.00	60.60	2	1,252	0.16%
2022/04/20	6	57.62	1	57.60	58.30	5	1,240	0.40%
2022/04/19	3	59.57	1	58.90	58.00	2	1,232	0.16%
2022/04/15	15	63.27	12.5	64.43	61.80	2.5	1,244	0.20%
2022/04/14	7	68.99	1	70.90	68.60	6	1,233	0.49%
2022/04/13	1.1	70.92	0	0.00	70.40	1.1	1,254	0.09%
2022/04/12	1	70.00	5	70.98	70.20	-4	1,347	-0.30%
2022/04/11	1	75.00	1	73.70	73.30	0	1,383	0.00%
2022/04/08	1	78.40	2	78.70	78.90	-1	1,391	-0.07%
2022/04/07	0	79.50	1	78.10	77.80	-1	1,402	-0.07%
2022/04/06	0	79.20	1	78.60	79.80	-1	1,392	-0.07%
2022/04/01	1	76.90	2	79.05	78.90	-1	1,391	-0.07%
2022/03/31	5	78.04	2	77.60	76.80	3	1,392	0.22%
2022/03/30	0	0.00	11	77.95	77.70	-11	1,402	-0.78%
2022/03/29	12	76.38	1	76.90	76.90	11	1,424	0.77%
2022/03/28	4	74.78	0	0.00	75.00	4	1,514	0.26%
2022/03/25	1	73.30	4	72.55	72.50	-3	1,511	-0.20%
2022/03/23	0	0.00	5	73.70	73.00	-5	1,533	-0.33%
2022/03/22	5	72.00	2	72.60	72.30	3	1,559	0.19%
2022/03/21	2	72.15	9	73.00	71.80	-7	1,585	-0.44%
2022/03/18	7	71.14	2	71.65	71.50	5	1,605	0.31%
2022/03/17	26	69.96	0.5	71.00	71.10	25.5	1,634	1.56%
2022/03/16	0	0.00	6	69.47	67.80	-6	1,713	-0.35%
2022/03/15	16	70.39	0	0.00	68.00	16	1,918	0.83%
2022/03/11	0	0.00	35	73.54	72.80	-35	1,970	-1.78%
2022/03/10	2	73.55	0	0.00	75.00	2	1,997	0.10%
2022/03/09	1.1	71.46	1	71.70	71.30	0.1	2,063	0.00%
2022/03/08	3	72.80	4	73.52	70.60	-1	2,163	-0.05%
2022/03/04	28	81.90	2	81.10	81.10	26	2,240	1.16%
2022/03/03	3	82.17	4	82.20	80.60	-1	2,281	-0.04%
2022/03/02	57	79.52	1	78.10	80.20	56	2,322	2.41%
2022/03/01	2	78.95	2	78.60	78.80	0	2,392	0.00%
2022/02/25	0	0.00	4	76.88	76.90	-4	2,503	-0.16%
2022/02/24	18	77.94	21	76.23	75.50	-3	2,680	-0.11%
2022/02/23	0	79.80	1	79.90	79.80	-1	2,753	-0.04%
2022/02/22	6	80.82	2	79.50	79.00	4	2,872	0.14%
2022/02/21	11	81.58	2	82.25	82.10	9	3,064	0.29%
2022/02/18	3	82.27	2	82.60	82.70	1	3,212	0.03%
2022/02/17	1	82.50	9	83.27	82.80	-8	3,668	-0.22%
2022/02/16	5	82.08	9	82.07	82.20	-4	3,856	-0.10%
2022/02/15	2	81.50	41	81.07	79.70	-39	4,046	-0.96%
2022/02/14	23	81.77	1	81.20	81.10	22	4,151	0.53%
2022/02/11	4	83.63	10	84.57	84.50	-6	4,268	-0.14%
2022/02/10	0	0.00	36	83.26	82.30	-36	4,377	-0.82%
2022/02/09	9.1	83.02	2	82.75	82.50	7.1	4,484	0.16%
2022/02/08	16	79.47	1	80.70	80.80	15	4,566	0.33%
2022/02/07	18	78.62	4	78.30	79.80	14	4,703	0.30%
2022/01/26	12	77.63	9	77.76	77.30	3	4,853	0.06%
2022/01/25	2.1	78.89	5	78.82	78.50	-3	5,251	-0.06%
2022/01/24	0	0.00	1	81.20	81.50	-1	5,389	-0.02%
2022/01/21	8	81.55	4.2	81.04	80.90	3.9	5,589	0.07%
2022/01/20	1	85.60	20	85.03	85.40	-19	5,704	-0.33%
2022/01/19	20	86.11	1	86.40	86.10	19	5,964	0.32%
2022/01/18	3	88.60	15.3	88.55	87.20	-12.3	6,375	-0.19%
2022/01/17	13	87.04	2	87.20	87.40	11	6,674	0.16%
2022/01/14	16	83.69	4	84.63	83.80	12	7,038	0.17%
2022/01/13	4	85.35	6	85.77	86.40	-2	7,224	-0.03%
2022/01/12	2	86.05	1	85.60	85.30	1	7,288	0.01%
2022/01/11	5	87.20	5	86.98	86.50	0	7,330	0.00%
2022/01/10	2	89.40	0	0.00	90.80	2	7,353	0.03%
2022/01/07	5	87.94	7	86.77	87.90	-2	7,382	-0.03%
2022/01/06	2	91.55	6	90.83	90.10	-4	7,401	-0.05%
2022/01/05	8	90.98	10	91.72	90.80	-2	7,477	-0.03%
2022/01/04	5	97.72	20.2	97.49	96.90	-15.2	7,521	-0.20%
2022/01/03	7.1	99.46	2	100.00	99.50	5.1	7,687	0.07%
2021/12/30	4	102.25	2	102.50	101.00	2	7,815	0.03%
2021/12/29	0	0.00	1	101.00	101.00	-1	8,034	-0.01%
2021/12/28	5	101.80	3	103.00	100.50	2	8,040	0.02%
2021/12/27	1	101.50	2	101.50	101.50	-1	8,044	-0.01%
2021/12/24	6	102.83	6	103.17	102.00	0	8,097	0.00%
2021/12/23	5.1	104.49	5	103.90	103.00	0.1	8,148	0.00%
2021/12/22	14.1	105.96	21	105.33	104.00	-6.9	8,171	-0.08%
2021/12/21	5	100.10	0	0.00	100.50	5	8,106	0.06%
2021/12/20	2	99.90	16	99.83	99.60	-14	8,117	-0.17%
2021/12/17	7	100.00	2	99.50	99.50	5	8,140	0.06%
2021/12/16	2	102.50	18	102.28	103.50	-16	8,157	-0.20%
2021/12/15	9	100.17	7	100.03	100.50	2	8,173	0.02%
2021/12/14	10	98.04	24	99.26	97.60	-14	8,196	-0.17%
2021/12/13	3	102.33	17	102.94	101.50	-14	8,228	-0.17%
2021/12/10	19	105.55	10	105.75	105.00	9	8,278	0.11%
2021/12/09	26	105.96	39	106.27	104.00	-13	8,233	-0.16%
2021/12/08	1	100.50	5	99.88	99.30	-4	8,069	-0.05%
2021/12/07	5	101.50	3	100.57	98.70	2	8,083	0.02%
2021/12/06	1	100.50	1	99.90	100.00	0	8,096	0.00%
2021/12/03	163	100.87	166.1	99.65	99.20	-3.1	8,146	-0.04%	大買/大賣/
2021/12/02	30	98.68	27	98.50	97.00	3	8,194	0.04%
2021/12/01	5	104.10	4.2	104.57	104.00	0.8	8,211	0.01%
2021/11/30	6.1	106.32	5	106.40	106.00	1.1	8,306	0.01%
2021/11/29	16.2	102.24	16.1	102.92	104.00	0.1	8,490	0.00%
2021/11/26	12	105.42	20	105.35	104.50	-8	8,633	-0.09%
2021/11/25	21	109.74	18	109.42	107.50	3	8,638	0.03%
2021/11/24	4	108.88	13.1	110.31	111.00	-9.1	8,589	-0.11%
2021/11/23	39	112.83	17	114.67	109.50	22	8,493	0.26%
2021/11/22	12.1	121.45	36	121.90	121.00	-23.9	8,340	-0.29%
2021/11/19	44.1	120.64	20	120.73	119.00	24.1	8,297	0.29%
2021/11/18	47	126.71	57	125.39	123.50	-10	8,217	-0.12%
2021/11/17	41	123.25	33	124.55	123.50	8	8,040	0.10%
2021/11/16	84	125.05	64	125.73	125.00	20	7,933	0.25%
2021/11/15	2	121.25	30	122.22	123.50	-28	7,516	-0.37%
2021/11/12	18	107.58	39	110.15	112.50	-21	7,371	-0.28%
2021/11/11	11	104.09	6	104.67	102.50	5	7,213	0.07%
2021/11/10	22.1	106.35	36.1	107.14	106.50	-14	7,162	-0.20%
2021/11/09	226	107.39	242	104.66	104.00	-16	7,095	-0.23%	大買/大賣/
2021/11/08	40	105.98	23	103.61	104.50	17	6,996	0.24%
2021/11/05	33	108.67	54	109.49	108.00	-21	6,971	-0.30%
2021/11/04	35	109.21	40	108.36	108.50	-5	6,919	-0.07%
2021/11/03	39	103.97	42	106.17	106.50	-3	6,830	-0.04%
2021/11/02	402.2	115.60	356.8	106.78	107.50	45.3	6,715	0.68%	大買/大賣/
2021/11/01	30	107.30	46	109.62	112.00	-16	6,352	-0.25%
2021/10/29	54	103.77	44	103.69	102.00	10	6,279	0.16%
2021/10/28	41	100.91	21	100.08	100.00	20	6,116	0.33%
2021/10/27	60.6	100.92	46.4	101.15	100.50	14.2	6,018	0.24%
2021/10/26	90.1	95.92	95	98.62	98.00	-4.9	5,897	-0.08%
2021/10/25	36	95.85	287.1	96.28	97.00	-251.1	5,680	-4.42%	大賣/鉅額交易
2021/10/22	81	89.37	473.2	90.50	91.70	-392.2	5,453	-7.19%	大賣/鉅額交易
2021/10/21	71	84.23	26	85.20	83.40	45	5,159	0.87%
2021/10/20	2	79.00	16	80.08	80.60	-14	5,045	-0.28%
2021/10/19	5	77.22	46	77.58	77.60	-41	5,066	-0.81%
2021/10/18	4	74.75	23	73.25	74.90	-19	5,131	-0.37%
2021/10/15	11	74.72	4	74.20	74.30	7	5,155	0.14%
2021/10/14	4	74.90	46	75.34	74.30	-42	5,246	-0.80%
2021/10/13	15	75.76	3	77.50	73.90	12	5,233	0.23%
2021/10/12	19	81.58	8	82.54	80.40	11	5,203	0.21%
2021/10/08	63	82.20	34.1	82.64	83.00	28.9	5,127	0.56%
2021/10/07	42.1	75.94	13	74.37	77.60	29.1	5,018	0.58%
2021/10/06	28.1	70.61	23	71.07	70.60	5.1	5,014	0.10%
2021/10/05	16.1	66.80	2.3	66.80	66.80	13.8	5,000	0.28%
2021/10/04	6.1	74.20	0	0.00	74.20	6.1	5,135	0.12%
2021/10/01	6	84.00	4	82.33	82.40	2	5,496	0.04%
2021/09/30	7	87.53	4	88.45	88.30	3	5,528	0.05%
2021/09/29	12	85.44	14	85.90	84.50	-2	5,534	-0.04%
2021/09/28	10	89.79	8	89.91	89.40	2	5,651	0.04%
2021/09/27	1	94.00	0	0.00	92.90	1	5,866	0.02%
2021/09/24	4	93.54	3	93.50	93.50	1	6,031	0.02%
2021/09/23	11	91.65	6	91.79	91.70	5	6,074	0.08%
2021/09/22	22	92.87	10	93.33	92.10	12	6,259	0.19%
2021/09/17	3	95.80	18	97.46	97.40	-15	6,459	-0.23%
2021/09/16	22.1	96.23	26	95.92	95.10	-3.9	6,553	-0.06%
2021/09/15	20	98.11	9	99.81	97.20	11	6,519	0.17%
2021/09/14	30	101.38	8	103.11	99.90	22	6,499	0.34%
2021/09/13	5	106.50	4	105.25	105.00	1	6,517	0.02%
2021/09/10	2	108.50	0	0.00	109.00	2	6,561	0.03%
2021/09/09	0	0.00	4	105.50	107.00	-4	6,597	-0.06%
2021/09/08	8.8	104.28	6	105.83	102.50	2.8	6,662	0.04%
2021/09/07	22	109.61	21	109.38	110.00	1	6,877	0.01%
2021/09/06	19	116.87	22	114.00	112.50	-3	6,824	-0.04%
2021/09/03	13	123.96	64	123.79	125.00	-51	6,862	-0.74%
2021/09/02	64	125.19	81	124.09	121.00	-17	6,915	-0.25%
2021/09/01	22	118.75	30	118.72	121.50	-8	6,786	-0.12%
2021/08/31	13	114.96	27	115.15	117.50	-14	6,757	-0.21%
2021/08/30	4	107.50	44	107.91	107.00	-40	6,792	-0.59%
2021/08/27	3	111.00	0	0.00	110.50	3	6,832	0.04%
2021/08/26	21	112.62	5	112.20	111.50	16	6,932	0.23%
2021/08/25	35	114.00	15	115.90	116.00	20	7,222	0.28%
2021/08/24	45	114.29	7	116.21	111.00	38	7,273	0.52%
2021/08/23	7	113.00	10	114.10	114.00	-3	7,331	-0.04%
2021/08/20	59	109.88	9	108.28	108.50	50	7,454	0.67%
2021/08/19	3	109.17	65	108.92	107.50	-62	7,503	-0.83%
2021/08/18	76	112.04	11	111.45	114.00	65	7,566	0.86%
2021/08/17	5.1	111.44	1	115.00	108.50	4.1	7,803	0.05%
2021/08/16	1	114.00	135	112.40	117.00	-134	7,941	-1.69%	大賣/鉅額交易
2021/08/13	10	116.50	3	117.67	114.00	7	7,951	0.09%
2021/08/12	3.1	125.33	0	0.00	123.50	3.1	8,009	0.04%
2021/08/11	9.1	124.46	10.3	122.13	121.00	-1.2	8,154	-0.01%
2021/08/10	14	129.25	3	129.33	130.00	11	8,168	0.13%
2021/08/09	20.1	135.45	27	134.70	133.50	-7	8,261	-0.08%
2021/08/06	11.1	141.50	3	140.00	139.00	8.1	8,386	0.10%
2021/08/05	21	145.69	16	146.34	143.00	5	8,496	0.06%
2021/08/04	17.2	145.40	7	145.14	145.00	10.2	8,577	0.12%
2021/08/03	12.1	148.81	16	148.38	150.50	-3.9	8,569	-0.05%
2021/08/02	11	146.36	19	146.76	147.00	-8	8,586	-0.09%
2021/07/30	102.2	145.40	3	145.50	144.50	99.2	8,686	1.14%	大買/
2021/07/29	27	147.37	49.1	150.07	152.00	-22.1	8,649	-0.26%
2021/07/28	55.3	139.70	110	139.00	138.50	-54.7	8,558	-0.64%	大賣/
2021/07/27	60.1	147.18	94	151.09	145.50	-33.9	8,591	-0.39%
2021/07/26	12	150.17	92	150.03	149.00	-80	8,605	-0.93%
2021/07/23	16.4	147.01	9.2	148.48	147.00	7.2	8,693	0.08%
2021/07/22	26	145.67	54	143.92	146.50	-28	8,705	-0.32%
2021/07/21	6.2	137.18	5	140.30	136.00	1.2	8,659	0.01%
2021/07/20	59.1	139.65	23	141.65	135.00	36.1	8,689	0.41%
2021/07/19	4.1	148.50	6	148.00	148.50	-2	8,682	-0.02%
2021/07/16	62	149.66	13.1	148.89	147.50	48.9	8,694	0.56%
2021/07/15	40	146.56	7.2	148.46	152.00	32.8	8,643	0.38%
2021/07/14	67.3	147.14	44.1	148.61	145.00	23.2	8,615	0.27%
2021/07/13	58	152.22	20	154.48	150.00	38	8,547	0.44%
2021/07/12	17	156.59	45	157.46	155.00	-28	8,460	-0.33%
2021/07/09	35	150.34	150.4	148.55	153.50	-115.4	8,290	-1.39%	大賣/鉅額交易
2021/07/08	17.1	154.52	109.1	155.73	153.00	-92	8,261	-1.11%	大賣/
2021/07/07	98	146.36	92	146.66	144.00	6	7,962	0.08%
2021/07/06	15	149.13	25.1	147.37	147.50	-10.1	8,027	-0.13%
2021/07/05	44.2	152.19	39.2	151.96	151.50	5	8,097	0.06%
2021/07/02	85	147.11	121.2	146.64	155.00	-36.2	8,445	-0.43%	大賣/
2021/07/01	205.2	143.71	40.2	144.07	142.50	165	8,857	1.86%	大買/鉅額交易
2021/06/30	80	139.68	5.1	140.17	138.00	74.9	9,176	0.82%
2021/06/29	26.1	144.79	26.1	144.87	137.50	0	9,440	0.00%
2021/06/28	28.1	140.22	44	141.69	144.00	-15.9	9,601	-0.17%
2021/06/25	11	132.36	11	132.55	133.00	0	10,351	0.00%
2021/06/24	6	125.58	10	125.50	127.00	-4	10,586	-0.04%
2021/06/23	2	128.50	0	0.00	127.00	2	10,673	0.02%
2021/06/22	2	126.75	3	126.83	124.50	-1	10,688	-0.01%
2021/06/21	13	128.31	7	128.71	126.00	6	10,696	0.06%
2021/06/18	5	135.40	3	135.33	133.50	2	10,701	0.02%
2021/06/17	12	131.38	19	133.89	137.00	-7	10,789	-0.06%
2021/06/16	44	136.07	31	136.05	132.00	13	10,884	0.12%
2021/06/15	9	128.67	20	128.43	130.00	-11	10,798	-0.10%
2021/06/11	8	128.12	10	129.85	127.00	-2	11,146	-0.02%
2021/06/10	37	125.85	29	125.59	127.00	8	11,380	0.07%
2021/06/09	11	123.23	14	124.46	122.00	-3	11,456	-0.03%
2021/06/08	29	125.29	170	125.13	120.50	-141	11,683	-1.21%	大賣/鉅額交易
2021/06/07	16.1	117.74	15	117.87	120.50	1.1	12,025	0.01%
2021/06/04	41	122.22	24	121.29	120.50	17	12,266	0.14%
2021/06/03	30	125.55	210	125.28	125.00	-180	12,372	-1.45%	大賣/鉅額交易
2021/06/02	974	127.39	2,728	127.08	124.50	-1,754	12,372	-14.18%	大買/大賣/鉅額交易
2021/06/01	1,943	124.49	24	121.10	124.50	1,919	12,095	15.87%	大買/鉅額交易
2021/05/28	154	114.33	25	116.60	113.50	129	12,010	1.07%	大買/鉅額交易
2021/05/27	23.1	110.53	8	110.81	110.50	15.1	11,951	0.13%
2021/05/26	17	110.24	9	112.00	113.00	8	11,918	0.07%
2021/05/25	59	113.67	30	114.50	111.00	29	11,916	0.24%
2021/05/24	13	102.19	28	107.77	109.00	-15	11,773	-0.13%
2021/05/21	1	100.50	5	98.44	99.30	-4	11,694	-0.03%
2021/05/20	12	102.22	20	99.93	97.10	-8	11,794	-0.07%
2021/05/19	26	102.52	17	101.56	103.00	9	11,870	0.08%
2021/05/18	18	96.81	8	95.68	97.90	10	12,042	0.08%
2021/05/17	26	96.84	33	92.69	89.00	-7	12,083	-0.06%
2021/05/14	27.1	100.95	41	101.89	98.80	-13.9	12,290	-0.11%
2021/05/13	10	90.97	23.2	95.60	95.30	-13.2	12,189	-0.11%
2021/05/12	18	99.69	23	99.90	96.80	-5	12,160	-0.04%
2021/05/11	9	109.39	6.5	110.73	107.50	2.5	12,106	0.02%
2021/05/10	18	122.03	24	125.50	119.00	-6	12,149	-0.05%
2021/05/07	30.1	122.28	14.2	122.25	125.50	15.9	12,280	0.13%
2021/05/06	17.1	119.61	18	122.19	119.50	-1	12,494	-0.01%
2021/05/05	10.2	127.42	10	129.26	122.00	0.1	12,557	0.00%
2021/05/04	26	132.37	43	130.51	129.50	-17	12,742	-0.13%
2021/05/03	16.1	139.91	6	140.50	139.50	10.1	12,844	0.08%
2021/04/29	70	143.31	49	143.64	147.50	21	13,042	0.16%
2021/04/28	29	143.76	52	142.92	140.00	-23	13,371	-0.17%
2021/04/27	6.1	148.75	85	151.49	146.50	-78.9	13,400	-0.59%
2021/04/26	17.1	151.56	8	151.75	151.50	9.1	13,787	0.07%
2021/04/23	7	152.93	18	152.53	155.00	-11	13,878	-0.08%
2021/04/22	9	154.61	4	153.63	150.50	5	14,024	0.04%
2021/04/21	1	157.32	3	157.17	159.50	-2	13,988	-0.01%
2021/04/20	3	157.36	11.1	158.26	160.00	-8.1	13,984	-0.06%
2021/04/19	5.1	155.07	12	151.88	152.50	-6.9	13,974	-0.05%
2021/04/16	13.5	157.28	9	157.33	158.00	4.5	13,970	0.03%
2021/04/15	7	145.36	25	148.56	154.50	-18	13,961	-0.13%
2021/04/14	26.1	140.25	27	147.76	143.00	-0.9	13,939	-0.01%
2021/04/13	19	155.05	19	151.74	152.50	0	13,852	0.00%
2021/04/12	31.7	162.43	85.1	158.29	154.00	-53.4	13,791	-0.39%
2021/04/09	32.1	161.33	21.1	163.43	171.00	11	13,663	0.08%
2021/04/08	104.1	149.07	92	151.10	155.50	12.1	13,541	0.09%	大買/
2021/04/07	146	142.29	113.2	143.23	141.50	32.8	13,130	0.25%	大買/大賣/
2021/04/06	70.1	130.15	73.4	131.52	134.00	-3.3	12,561	-0.03%
2021/04/01	47	116.01	40.2	116.47	122.00	6.9	12,160	0.06%
2021/03/31	73.7	114.49	315.3	116.10	111.50	-241.6	12,574	-1.92%	大賣/鉅額交易
2021/03/30	472.4	115.31	259.1	117.23	114.50	213.2	12,755	1.67%	大買/大賣/鉅額交易
2021/03/29	54	109.51	45	110.43	112.50	9	12,436	0.07%
2021/03/26	4	102.63	2	101.50	102.50	2	12,704	0.02%
2021/03/25	4	98.90	4	98.18	98.30	0	13,567	0.00%
2021/03/24	1	98.50	6	98.37	98.10	-5	14,307	-0.03%
2021/03/23	13	98.12	10	98.88	97.00	3	14,721	0.02%
2021/03/22	11	99.02	7	102.43	99.50	4	14,781	0.03%
2021/03/19	9	102.74	14	103.03	104.00	-5	14,668	-0.03%
2021/03/18	11	102.27	5	102.50	102.00	6	14,560	0.04%
2021/03/17	33	103.68	11	107.09	100.00	22	14,402	0.15%
2021/03/16	12	107.21	22.7	109.07	110.50	-10.7	14,024	-0.08%
2021/03/15	11	98.65	10	99.38	100.50	1	13,693	0.01%
2021/03/12	128	101.22	758	100.69	95.20	-630	13,594	-4.63%	大買/大賣/鉅額交易
2021/03/11	1,012	101.44	510	98.98	98.00	502	13,289	3.78%	大買/大賣/鉅額交易
2021/03/10	20	92.66	100	92.73	92.50	-80	12,811	-0.62%
2021/03/09	7	86.99	913	87.94	88.50	-906	12,529	-7.23%	大賣/鉅額交易
2021/03/08	988	90.28	8	90.01	90.30	980	12,437	7.88%	大買/鉅額交易
2021/03/05	2	83.10	2	80.45	82.10	0	12,468	0.00%
2021/03/04	6	84.58	6	84.90	82.60	0	12,823	0.00%
2021/03/03	3	85.30	5.1	84.30	84.30	-2.1	13,056	-0.02%
2021/03/02	10	89.93	9	90.72	85.00	1	13,081	0.01%
2021/02/26	7	89.61	5	90.20	88.50	2	13,024	0.02%
2021/02/25	1	90.00	1	92.97	91.30	0	13,004	0.00%
2021/02/24	7	89.96	15	91.90	89.00	-8	12,990	-0.06%
2021/02/23	4.2	88.44	18	88.40	88.00	-13.8	12,959	-0.11%
2021/02/22	1	93.80	2	91.33	91.60	-1	12,870	-0.01%
2021/02/19	182	96.23	16	96.10	94.50	166	12,711	1.31%	大買/鉅額交易
2021/02/18	88	101.80	1,221	99.49	93.10	-1,133	12,526	-9.04%	大賣/鉅額交易
2021/02/17	1,148	99.39	5	99.00	99.40	1,143	12,204	9.37%	大買/鉅額交易
2021/02/05	15	87.22	26	87.18	90.40	-11	12,079	-0.09%
2021/02/04	1	80.40	0	0.00	82.20	1	11,809	0.01%
2021/02/03	10	81.40	8.1	81.01	80.50	1.9	11,837	0.02%
2021/02/02	2.1	79.08	1	79.40	79.20	1.1	11,955	0.01%
2021/02/01	24	80.03	25	78.46	77.20	-1	12,011	-0.01%
2021/01/29	8	83.45	16	82.64	79.00	-8	11,964	-0.07%
2021/01/28	8	83.24	25	81.38	82.00	-17	11,847	-0.14%
2021/01/27	2	79.35	4	80.10	79.00	-2	11,566	-0.02%
2021/01/26	34	79.19	7	81.49	78.30	27	11,409	0.24%
2021/01/25	14	89.86	1	88.00	86.70	13	11,140	0.12%
2021/01/22	25	89.44	3	90.47	94.00	22	10,988	0.20%
2021/01/21	25	90.31	44.7	86.94	86.00	-19.7	10,707	-0.18%
2021/01/20	1	90.00	22.3	90.36	90.00	-21.3	10,240	-0.21%
2021/01/19	56	102.97	10.8	105.72	99.90	45.2	10,175	0.44%
2021/01/18	8	104.88	11.5	108.33	111.00	-3.5	9,727	-0.04%
2021/01/15	27	104.63	13.3	105.44	101.00	13.7	9,540	0.14%
2021/01/14	3	96.40	2	97.65	98.50	1	9,302	0.01%
2021/01/13	0.1	85.00	0.1	89.60	89.60	0	9,293	0.00%
2021/01/12	5	82.68	4	84.00	81.50	1	9,287	0.01%
2021/01/11	0	0.00	1.1	82.10	82.10	-1.1	9,276	-0.01%
2021/01/08	13.1	75.95	0	0.00	74.70	13.1	9,295	0.14%
2021/01/07	0.1	81.50	1	81.50	82.90	-0.9	9,276	-0.01%
2021/01/06	1	78.60	0	0.00	79.60	1	9,293	0.01%
2021/01/05	0	0.00	1	80.00	80.00	-1	9,309	-0.01%
2020/12/30	17	79.34	3.2	77.51	76.10	13.8	9,496	0.14%
2020/12/29	4.5	81.54	6.5	82.16	82.30	-2	9,417	-0.02%
2020/12/28	0.3	74.60	32.7	74.74	78.90	-32.4	9,362	-0.35%
2020/12/25	70	69.75	173	71.77	71.80	-103	9,295	-1.11%	大賣/鉅額交易
2020/12/24	151	65.67	65	64.65	67.10	86	8,605	1.00%	大買/
2020/12/23	74	59.58	32.1	60.23	61.00	41.9	8,131	0.52%
2020/12/22	60.1	59.59	47	59.28	56.00	13.1	7,634	0.17%
2020/12/21	118	58.16	1,223.5	58.25	62.20	-1,105.5	7,079	-15.61%	大買/大賣/鉅額交易
2020/12/18	2,713.2	56.42	2,924.2	54.57	56.60	-211	6,268	-3.37%	大買/大賣/鉅額交易
2020/12/17	2,005.5	51.79	711.3	51.32	51.50	1,294.3	5,587	23.16%	大買/大賣/鉅額交易
2020/12/16	5.1	47.85	2	48.70	47.15	3.1	5,281	0.06%
2020/12/15	0	0.00	32.3	46.94	45.50	-32.3	5,970	-0.54%
2020/12/14	5.5	46.55	6	47.53	46.85	-0.5	6,110	-0.01%
2020/12/11	2	46.70	25	45.75	45.40	-23	6,035	-0.38%
2020/12/10	0	0.00	65	46.15	46.10	-65	5,996	-1.08%
2020/12/09	1	46.80	18	46.85	46.90	-17	5,973	-0.28%
2020/12/08	4	47.16	16	47.58	47.70	-12	5,920	-0.20%
2020/12/07	0	0.00	6	44.43	45.80	-6	5,774	-0.10%
2020/12/04	6	44.73	8	44.81	44.85	-2	5,743	-0.03%
2020/12/03	4	44.40	45	44.53	44.00	-41	5,736	-0.71%
2020/12/02	17	46.16	26	45.88	44.95	-9	5,711	-0.16%
2020/12/01	12	46.28	19	46.96	46.90	-7	5,670	-0.12%
2020/11/30	130	48.83	10	48.63	45.90	120	5,591	2.15%	大買/鉅額交易
2020/11/27	29	45.52	36	46.88	48.50	-7	5,703	-0.12%
2020/11/26	5	44.29	11	44.27	44.10	-6	5,945	-0.10%
2020/11/25	0	0.00	4	43.45	42.60	-4	6,422	-0.06%
2020/11/24	1	43.40	4	44.15	43.40	-3	6,620	-0.05%
2020/11/23	3	43.35	5	43.05	44.05	-2	6,792	-0.03%
2020/11/20	17	43.67	1	43.80	43.70	16	6,995	0.23%
2020/11/16	1	41.20	0	0.00	41.00	1	7,129	0.01%
2020/11/13	0	0.00	3	42.25	42.15	-3	7,128	-0.04%
2020/11/12	4	42.55	2	43.28	42.95	2	7,161	0.03%
2020/11/11	5	45.21	9	45.14	44.50	-4	7,173	-0.06%
2020/11/10	9	45.40	5	44.50	44.50	4	7,162	0.06%
2020/11/09	7	43.84	5	43.70	45.75	2	6,964	0.03%
2020/11/06	8	42.74	3	43.27	41.60	5	6,849	0.07%
2020/11/05	6	42.98	2	43.03	42.55	4	6,791	0.06%
2020/11/04	2	42.35	2	41.15	42.40	0	6,744	0.00%
2020/11/03	1	40.30	1	40.40	40.00	0	6,695	0.00%
2020/11/02	2	39.95	8	40.18	40.00	-6	6,814	-0.09%
2020/10/30	10	41.21	7	42.36	40.50	3	6,827	0.04%
2020/10/29	3	41.85	1	41.00	41.65	2	6,789	0.03%
2020/10/28	2	42.13	2	41.95	41.55	0	6,836	0.00%
2020/10/27	4	41.29	2	40.40	42.10	2	6,832	0.03%
2020/10/23	3	41.43	3	41.55	41.10	0	6,773	0.00%
2020/10/22	1	41.85	0	0.00	40.70	1	6,796	0.01%
2020/10/21	1	41.20	1	41.25	41.70	0	6,819	0.00%
2020/10/19	2	40.85	2	41.10	41.50	0	7,001	0.00%
2020/10/16	2	41.90	21	42.25	40.65	-19	7,076	-0.27%
2020/10/15	3	41.75	3	42.90	41.75	0	7,065	0.00%
2020/10/14	29	43.17	84	43.20	42.90	-55	7,067	-0.78%
2020/10/13	4	42.85	14	42.46	42.35	-10	7,055	-0.14%
2020/10/12	25	44.12	26	43.09	42.80	-1	7,018	-0.01%
2020/10/08	50	44.98	27	44.98	44.85	23	6,974	0.33%
2020/10/07	13	43.63	13	43.78	43.75	0	6,827	0.00%
2020/10/06	13	42.95	2	42.70	43.30	11	6,815	0.16%
2020/10/05	22	42.62	23	42.63	42.65	-1	6,817	-0.01%
2020/09/30	15	40.81	18	41.18	41.25	-3	6,794	-0.04%
2020/09/29	14	41.90	6	40.39	40.30	8	6,835	0.12%
2020/09/28	22	41.28	17	40.74	41.45	5	6,803	0.07%
2020/09/25	20	40.47	18	41.01	39.15	2	6,755	0.03%
2020/09/24	12	43.72	11	43.98	43.45	1	6,722	0.01%
2020/09/23	13	45.01	12	45.11	45.00	1	6,683	0.01%
2020/09/22	2	43.38	1	43.00	43.55	1	6,525	0.02%
2020/09/21	21	48.10	23	45.65	45.50	-2	6,407	-0.03%
2020/09/18	79	52.25	1,692	53.83	47.50	-1,613	6,255	-25.79%	大賣/鉅額交易
2020/09/17	2,585	50.59	1,039	50.58	50.60	1,546	5,448	28.37%	大買/大賣/鉅額交易
2020/09/16	0	0.00	2	47.30	46.00	-2	5,317	-0.04%
2020/09/15	2	46.90	0	0.00	47.45	2	5,387	0.04%
2020/09/14	0	0.00	1	47.55	47.55	-1	5,467	-0.02%
2020/09/11	0	0.00	13	44.08	45.00	-13	5,712	-0.23%
2020/09/10	1	45.50	1	46.50	46.00	0	5,878	0.00%
2020/09/09	0	0.00	1	44.00	45.45	-1	6,028	-0.02%
2020/09/08	0	0.00	1	43.20	44.00	-1	6,056	-0.02%
2020/09/07	0	0.00	1	47.30	44.35	-1	6,041	-0.02%
2020/09/04	4	45.13	1	44.00	46.20	3	6,029	0.05%
2020/09/03	3	47.05	2	47.10	45.90	1	5,998	0.02%
2020/09/02	115	48.37	49	48.18	47.05	66	5,940	1.11%	大買/
2020/09/01	60	47.26	68	47.65	48.40	-8	5,454	-0.15%
2020/08/31	39	42.13	24	43.43	44.00	15	4,948	0.30%
2020/08/28	28	38.41	27	38.98	40.00	1	4,397	0.02%
2020/08/27	6	38.43	4	37.89	36.40	2	4,175	0.05%
2020/08/26	1	38.80	31	38.51	39.10	-30	3,986	-0.75%
2020/08/25	16	35.06	11	35.42	35.55	5	3,776	0.13%
2020/08/24	4	34.90	10	34.46	34.75	-6	3,759	-0.16%
2020/08/21	6	31.84	2	32.75	32.50	4	3,678	0.11%
2020/08/20	4	34.50	0	0.00	33.30	4	3,656	0.11%
2020/08/18	1	36.60	5	36.60	36.80	-4	3,691	-0.11%
2020/08/17	1	37.00	3	36.23	38.15	-2	3,669	-0.05%
2020/08/14	7	35.16	5	35.17	36.00	2	3,562	0.06%
2020/08/13	9	35.00	0	0.00	33.75	9	3,462	0.26%
2020/08/11	0	0.00	2	32.05	31.85	-2	3,395	-0.06%
2020/08/10	2	34.80	2	34.00	32.20	0	3,386	0.00%
2020/08/07	0	0.00	3	33.20	33.50	-3	3,343	-0.09%
2020/08/06	11	33.74	9	33.66	33.90	2	3,312	0.06%
2020/08/05	0	0.00	1	32.80	32.70	-1	3,184	-0.03%
2020/08/04	2	31.25	0	0.00	32.00	2	3,147	0.06%
2020/08/03	0	0.00	1	32.50	32.00	-1	3,115	-0.03%
2020/07/30	0	0.00	2	30.23	30.00	-2	3,034	-0.07%
2020/07/28	0	0.00	21	28.40	28.70	-21	3,022	-0.69%
2020/07/27	22	30.54	21	30.71	29.50	1	2,988	0.03%
2020/07/24	22	31.40	7	33.52	30.05	15	2,928	0.51%
2020/07/23	6	32.15	6	32.02	32.35	0	2,773	0.00%
2020/07/22	2	31.55	2	31.90	32.40	0	2,737	0.00%
2020/07/21	0	0.00	2	29.28	29.80	-2	2,654	-0.08%
2020/07/17	13	28.05	13.1	26.63	26.85	-0.1	2,617	0.00%
2020/07/14	4	28.53	1	27.85	27.85	3	2,575	0.12%
2020/07/10	4	29.60	12	29.55	28.70	-8	2,518	-0.32%
2020/07/09	5	31.92	4	31.89	31.45	1	2,478	0.04%
2020/07/08	6	32.66	1	33.00	31.65	5	2,445	0.20%
2020/07/07	11	30.84	9	31.51	30.85	2	2,357	0.08%
2020/07/06	11	32.29	2	31.93	31.55	9	2,318	0.39%
2020/07/03	14.1	32.73	55	32.91	32.30	-40.9	2,265	-1.81%
2020/07/02	0	0.00	5	31.53	31.55	-5	2,108	-0.24%
2020/07/01	1	28.75	0	0.00	28.70	1	2,048	0.05%
2020/06/30	3	28.83	20	28.87	28.85	-17	2,028	-0.84%
2020/06/29	12	28.73	9	29.21	28.90	3	2,000	0.15%
2020/06/24	17	29.91	8	29.93	29.55	9	1,962	0.46%
2020/06/23	22	30.76	8	29.68	29.85	14	1,914	0.73%
2020/06/22	32	31.62	2	32.03	30.35	30	1,839	1.63%
2020/06/19	23	33.78	23	34.13	33.00	0	1,736	0.00%
2020/06/18	177	35.56	23	34.10	35.00	154	1,637	9.41%	大買/鉅額交易
2020/06/17	21	34.49	13	34.73	34.95	8	1,363	0.59%
2020/06/16	7	31.26	9	31.14	32.25	-2	1,178	-0.17%
2020/06/15	1	29.00	8	28.96	29.35	-7	1,005	-0.70%
2020/06/12	0	0.00	5	27.12	28.00	-5	954	-0.52%
2020/06/11	2	28.80	0	0.00	26.95	2	939	0.21%
2020/06/10	0	0.00	5	28.65	28.65	-5	919	-0.54%
2020/06/08	7	30.06	2	29.65	29.80	5	892	0.56%
2020/06/05	3	28.53	6	29.63	29.95	-3	863	-0.35%
2020/06/04	1	28.40	0	0.00	28.60	1	842	0.12%
2020/06/03	0	0.00	2	26.80	27.45	-2	817	-0.24%
2020/06/02	2	27.65	0	0.00	27.15	2	801	0.25%
2020/06/01	3	26.77	34	25.79	28.25	-31	772	-4.01%
2020/05/29	52	25.65	25	25.62	25.70	27	682	3.95%
2020/05/28	0	0.00	2	23.40	23.40	-2	626	-0.32%
2020/05/27	2	24.95	1	22.90	22.85	1	600	0.17%
2020/05/26	0	0.00	2	23.75	23.75	-2	513	-0.39%
2020/05/25	3	21.57	2	21.20	21.60	1	469	0.21%
2020/05/22	1	19.65	0	0.00	19.65	1	415	0.24%
2020/05/21	5	17.95	0	0.00	17.90	5	375	1.33%
2020/02/17	0	17.00	0	0.00	16.15	0	173	0.00%
2020/01/16	13	18.41	4	18.41	17.80	9	188	4.78%
2019/11/22	0	0.00	0.1	17.00	16.80	-0.1	236	-0.02%
2019/11/04	0	0.00	7	18.00	18.10	-7	229	-3.05%
2019/10/28	0	0.00	1	18.40	18.00	-1	219	-0.46%
2019/10/16	0	0.00	3	17.70	17.60	-3	218	-1.37%
2019/09/25	2	19.35	60	18.53	18.15	-58	178	-32.58%
2019/09/24	60	18.80	5	18.80	18.80	55	123	44.69%
2019/09/19	2	16.75	0	0.00	16.75	2	93	2.13%
2019/06/24	1	17.00	1	17.05	17.05	0	105	0.00%
2019/04/10	0	18.30	0	0.00	18.10	0	188	0.00%
2019/03/12	1	18.35	0	0.00	18.35	1	182	0.55%
2019/02/20	0	0.00	1	19.80	19.70	-1	222	-0.45%
2018/11/29	1	19.80	61	19.61	18.85	-60	230	-25.99%
2018/11/28	61	19.34	0	0.00	19.35	61	212	28.74%
2018/10/04	4	21.65	0	0.00	21.45	4	505	0.79%
2018/10/03	6	21.70	0	0.00	21.55	6	510	1.17%
2018/10/02	5	21.50	0	0.00	21.35	5	516	0.97%
2018/09/26	0	0.00	15	21.44	20.80	-15	545	-2.75%
2018/08/22	0	0.00	1	24.40	24.45	-1	1,118	-0.09%
2018/08/07	2	28.20	0	0.00	27.95	2	1,537	0.13%
2018/07/23	1	28.00	0	0.00	27.30	1	1,637	0.06%
2018/07/19	0	0.00	1	29.40	29.40	-1	1,582	-0.06%
2018/07/18	3	30.17	5	29.74	28.80	-2	1,585	-0.13%
2018/07/17	4	29.33	2	29.35	29.10	2	1,559	0.13%
2018/07/16	0	0.00	2	28.80	28.80	-2	1,494	-0.13%
2018/07/02	1	28.50	0	0.00	28.80	1	1,577	0.06%
2018/06/28	5	29.30	0	0.00	29.00	5	1,582	0.32%
2018/06/14	1	32.80	0	0.00	32.75	1	1,847	0.05%
2018/06/13	0	0.00	3	33.75	32.40	-3	1,884	-0.16%
2018/06/08	0	0.00	10	31.50	31.50	-10	2,042	-0.49%
2018/06/07	7	32.63	6	33.42	32.35	1	2,125	0.05%
2018/06/06	15	33.30	2	33.65	33.80	13	2,132	0.61%
2018/06/04	0	0.00	2	30.30	30.25	-2	2,114	-0.09%
2018/06/01	1	29.60	1	29.40	29.25	0	2,124	0.00%
2018/05/28	0	0.00	10	30.48	30.30	-10	2,299	-0.43%
2018/05/25	0	0.00	3	31.20	30.75	-3	2,361	-0.13%
2018/05/23	4	30.83	0	0.00	30.90	4	3,048	0.13%
2018/05/22	1	31.50	5	31.15	31.05	-4	3,294	-0.12%
2018/05/21	23	33.71	11	34.20	32.30	12	3,360	0.36%
2018/05/18	0	0.00	1	32.90	32.90	-1	3,225	-0.03%
2018/05/15	1	30.00	0	0.00	29.45	1	3,287	0.03%
2018/05/10	0	0.00	14	29.60	29.85	-14	3,265	-0.43%
2018/05/09	0	0.00	28	29.18	28.95	-28	3,259	-0.86%
2018/05/08	0	0.00	15	30.06	29.90	-15	3,255	-0.46%
2018/05/04	4	30.45	0	0.00	30.00	4	3,247	0.12%
2018/04/30	1	27.95	0	0.00	27.80	1	3,191	0.03%
2018/04/26	0	0.00	3	26.80	26.90	-3	3,186	-0.09%
2018/04/25	6	27.01	6	27.21	28.10	0	3,176	0.00%
2018/04/24	3	28.08	2	28.35	27.75	1	3,174	0.03%
2018/04/23	15	29.41	0	0.00	29.00	15	3,205	0.47%
2018/04/20	5	30.10	0	0.00	30.30	5	3,199	0.16%
2018/04/16	4	29.09	0	0.00	28.65	4	3,158	0.13%
2018/04/12	1	30.60	0	0.00	30.45	1	3,143	0.03%
2018/04/11	2	30.80	0	0.00	30.60	2	3,134	0.06%
2018/04/09	7	32.10	18	32.36	32.00	-11	3,085	-0.36%
2018/04/03	2	32.85	0	0.00	32.80	2	3,071	0.07%
2018/04/02	20	33.71	0	0.00	33.40	20	3,060	0.65%
2018/03/31	0	0.00	1	32.35	33.65	-1	3,062	-0.03%
2018/03/30	2	33.30	0	0.00	32.85	2	3,052	0.07%
2018/03/29	1	35.05	0	0.00	34.10	1	3,036	0.03%
2018/03/28	0	0.00	39	33.70	34.10	-39	3,010	-1.30%
2018/03/27	6	34.13	0	0.00	33.65	6	2,988	0.20%
2018/03/26	0	0.00	2	33.20	34.30	-2	2,963	-0.07%
2018/03/23	0	0.00	9	32.96	32.60	-9	2,938	-0.31%
2018/03/22	0	0.00	2	34.05	34.00	-2	2,897	-0.07%
2018/03/20	14	36.82	5	36.30	36.20	9	2,787	0.32%
2018/03/19	0	0.00	2	35.65	35.60	-2	2,664	-0.08%
2018/03/16	0	0.00	4	35.01	35.05	-4	2,615	-0.15%
2018/03/15	2	35.48	8	35.43	36.20	-6	2,570	-0.23%
2018/03/14	16	37.87	94	38.57	36.35	-78	2,480	-3.14%
2018/03/13	48	39.71	13	40.17	40.35	35	2,329	1.50%
2018/03/12	21	38.77	8	38.14	37.10	13	2,220	0.59%
2018/03/09	88	36.98	6	36.60	37.70	82	2,153	3.81%
2018/03/08	19	35.45	0	0.00	34.55	19	2,103	0.90%
2018/03/07	9	34.58	11	34.48	34.00	-2	2,070	-0.10%
2018/03/06	0	0.00	3	34.00	34.70	-3	2,066	-0.15%
2018/03/05	1	33.85	6	34.43	33.40	-5	2,048	-0.24%
2018/03/02	3	35.17	3	35.85	35.50	0	2,014	0.00%
2018/03/01	5	34.77	6	34.93	35.10	-1	2,039	-0.05%
2018/02/27	5	36.09	7	35.87	35.40	-2	2,037	-0.10%
2018/02/26	52	35.83	41	35.61	37.55	11	1,974	0.56%
2018/02/23	79	35.87	141	34.86	35.50	-62	1,669	-3.71%	大賣/
2018/02/22	104	33.69	66	33.25	33.85	38	1,289	2.95%	大買/
2018/02/21	23	30.26	6	29.14	30.80	17	1,051	1.62%
2018/02/12	6	28.72	3	27.90	28.00	3	1,024	0.29%
2018/02/09	4	26.55	4	26.88	27.80	0	1,012	0.00%
2018/02/01	0	0.00	12	26.65	26.60	-12	1,258	-0.95%
2018/01/25	0	0.00	1	27.10	26.75	-1	1,291	-0.08%
2018/01/02	0	0.00	1	25.50	25.25	-1	1,209	-0.08%