光罩 (2338)-新光-台中券商分點個股進出

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

光罩

(2338)

可現股當沖

股價
66.3
漲跌
▼0.3
漲幅
-0.45%
成交量
705張
產業
上市半導體類股
910人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

光罩 (2338)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	21	66.60	16	67.10	66.30	5	1,216	0.41%
2024/04/25	1	66.10	0	0.00	66.60	1	1,231	0.08%
2024/04/24	0	66.40	3	66.50	66.90	-3	1,237	-0.24%
2024/04/23	0.1	64.46	0.1	64.10	64.60	0	1,248	0.00%
2024/04/22	18.3	64.24	10	64.05	63.60	8.3	1,252	0.66%
2024/04/19	13	65.38	7	66.11	65.50	6	1,231	0.49%
2024/04/18	5	68.28	0	0.00	68.10	5	1,192	0.42%
2024/04/17	0	0.00	1	67.60	68.40	-1	1,193	-0.08%
2024/04/16	1.1	68.45	0	0.00	67.60	1.1	1,195	0.09%
2024/04/15	6.2	69.89	0	69.80	69.30	6.1	1,193	0.51%
2024/04/12	3.2	71.29	2.1	71.67	70.80	1.1	1,211	0.09%
2024/04/11	0.1	70.30	3	71.17	71.50	-2.9	1,194	-0.25%
2024/04/10	23.1	71.74	12	72.13	71.60	11.1	1,184	0.93%
2024/04/09	10.2	70.94	34.1	71.17	71.20	-23.9	1,144	-2.08%
2024/04/08	3	68.53	0	0.00	68.40	3	1,075	0.28%
2024/04/03	0	0.00	4.1	69.19	69.30	-4.1	1,074	-0.39%
2024/04/01	3	68.93	4	68.88	68.80	-1	1,093	-0.09%
2024/03/29	0	0.00	5	68.00	68.00	-5	1,087	-0.46%
2024/03/28	2	68.35	6	68.33	68.00	-4	1,091	-0.37%
2024/03/27	1	67.30	0.3	67.07	67.20	0.7	1,101	0.07%
2024/03/26	2.3	67.55	2.5	66.96	67.00	-0.2	1,105	-0.02%
2024/03/25	0.1	68.40	1	68.90	68.00	-0.9	1,107	-0.08%
2024/03/22	0	68.42	2	68.45	68.40	-2	1,121	-0.18%
2024/03/21	0.2	68.10	2	67.95	68.30	-1.8	1,128	-0.16%
2024/03/20	1.1	67.72	0	0.00	67.50	1.1	1,141	0.09%
2024/03/19	2.2	67.84	8	68.25	67.90	-5.8	1,158	-0.50%
2024/03/18	1.1	67.71	12	67.80	67.80	-10.9	1,157	-0.94%
2024/03/15	4.1	67.51	0	0.00	67.40	4.1	1,167	0.35%
2024/03/14	4.1	68.11	0	0.00	67.90	4.1	1,161	0.36%
2024/03/13	2.2	68.62	4	68.98	68.50	-1.8	1,158	-0.15%
2024/03/12	1.2	70.66	4	70.20	70.00	-2.8	1,165	-0.24%
2024/03/11	10.1	67.70	1	67.70	67.50	9.1	1,140	0.80%
2024/03/08	10.2	68.55	7	68.33	67.70	3.2	1,171	0.27%
2024/03/07	5.2	69.03	4	69.65	68.80	1.2	1,235	0.10%
2024/03/06	2.3	70.27	3.3	69.85	70.30	-1	1,337	-0.07%
2024/03/05	2.1	69.40	1	69.20	69.10	1.1	1,615	0.07%
2024/03/04	1.1	69.98	2	69.80	69.90	-0.9	1,656	-0.06%
2024/03/01	1	69.42	0	0.00	69.30	1	1,643	0.06%
2024/02/29	1.1	69.91	7	69.67	69.60	-5.9	1,648	-0.36%
2024/02/27	7.1	70.25	8	70.58	69.80	-0.9	1,652	-0.06%
2024/02/26	25.1	72.43	18.3	72.62	72.10	6.7	1,654	0.41%
2024/02/23	5.2	71.52	14.1	71.73	70.90	-8.9	1,598	-0.56%
2024/02/22	3.1	70.54	0	0.00	70.80	3.1	1,588	0.19%
2024/02/21	2	70.74	12	70.61	71.00	-10	1,592	-0.63%
2024/02/20	3	70.50	1	70.50	70.40	2	1,581	0.13%
2024/02/19	6	70.84	8.1	70.94	70.90	-2	1,585	-0.13%
2024/02/16	1.1	70.27	6	70.45	70.70	-4.9	1,584	-0.31%
2024/02/15	1.1	68.45	8	68.89	69.70	-7	1,579	-0.44%
2024/02/05	5	66.74	2	66.70	67.30	3	1,570	0.19%
2024/02/02	0	0.00	9	67.60	67.30	-9	1,597	-0.56%
2024/01/31	0.1	68.00	5	67.72	67.60	-4.9	1,696	-0.29%
2024/01/30	1	68.10	0	0.00	67.60	1	1,709	0.06%
2024/01/29	11.1	68.06	0	0.00	68.20	11.1	1,742	0.63%
2024/01/26	0	0.00	2	68.10	67.90	-2	1,769	-0.11%
2024/01/24	3	69.27	1	69.60	68.80	2	1,787	0.11%
2024/01/23	6	68.78	7	68.79	69.30	-1	1,800	-0.06%
2024/01/22	0	0.00	3.2	68.33	68.90	-3.2	1,801	-0.18%
2024/01/19	3	67.80	4	68.58	67.70	-1	1,804	-0.06%
2024/01/18	5.4	67.57	1	68.00	67.20	4.4	1,809	0.24%
2024/01/17	4.5	67.96	1	68.30	67.90	3.5	1,825	0.19%
2024/01/16	4.3	69.00	1	69.30	69.20	3.3	1,816	0.18%
2024/01/15	1	69.70	0	0.00	70.30	1	1,859	0.05%
2024/01/12	2	69.60	5	69.70	69.50	-3	1,892	-0.16%
2024/01/11	4	69.35	10	69.15	69.60	-6	1,907	-0.31%
2024/01/10	2.3	69.38	1	69.30	69.30	1.3	1,927	0.07%
2024/01/09	10.2	70.70	3	71.47	70.10	7.2	1,945	0.37%
2024/01/08	3	71.50	11.2	71.41	71.60	-8.2	2,002	-0.41%
2024/01/05	1	68.91	1	70.00	69.50	0	1,999	0.00%
2024/01/04	2	69.35	0	0.00	69.20	2	2,052	0.10%
2024/01/03	0.5	69.50	0	0.00	69.70	0.5	2,161	0.02%
2024/01/02	2	70.55	0	0.00	70.20	2	2,161	0.09%
2023/12/29	0	71.30	1	71.60	71.10	-1	2,160	-0.05%
2023/12/28	0	71.50	1	71.50	71.30	-1	2,159	-0.05%
2023/12/27	6	71.20	3	71.50	71.20	3	2,150	0.14%
2023/12/26	0	0.00	5	70.60	70.50	-5	2,140	-0.23%
2023/12/25	0	0.00	2	69.00	68.80	-2	2,144	-0.09%
2023/12/22	5	69.52	0	0.00	69.30	5	2,152	0.23%
2023/12/21	0	0.00	2	70.20	70.30	-2	2,142	-0.09%
2023/12/20	4	70.93	5	71.80	70.40	-1	2,140	-0.05%
2023/12/19	4	70.05	4	70.23	70.70	0	2,135	0.00%
2023/12/18	1	70.90	2	71.10	71.40	-1	2,124	-0.05%
2023/12/15	4	72.05	2	72.90	71.70	2	2,125	0.09%
2023/12/14	4.2	71.67	6	72.10	72.00	-1.8	2,121	-0.08%
2023/12/13	4	70.58	6	70.62	70.50	-2	2,104	-0.10%
2023/12/12	1	70.61	1.2	71.78	70.60	-0.2	2,112	-0.01%
2023/12/11	1	70.50	3.1	70.87	70.90	-2.1	2,107	-0.10%
2023/12/08	2	70.95	2	71.00	70.50	0	2,103	0.00%
2023/12/07	9	70.94	6.1	71.05	70.50	2.9	2,093	0.14%
2023/12/06	9	72.21	3	72.47	72.20	6	2,076	0.29%
2023/12/05	10	72.34	6	72.53	72.80	4	2,067	0.19%
2023/12/04	46.1	75.40	38.1	73.40	73.20	8	2,031	0.39%
2023/12/01	33.1	76.98	25	76.60	76.20	8	1,958	0.41%
2023/11/30	81.1	75.98	95	76.69	76.90	-13.9	1,833	-0.76%
2023/11/29	16	71.06	19.1	71.17	71.00	-3.1	1,548	-0.20%
2023/11/28	2	67.90	3	68.53	68.50	-1	1,505	-0.07%
2023/11/27	4	68.20	15	67.99	67.80	-11	1,508	-0.73%
2023/11/24	7	68.99	0	0.00	68.80	7	1,515	0.46%
2023/11/22	0	0.00	2	68.65	68.70	-2	1,492	-0.13%
2023/11/21	1.3	68.60	1.3	68.32	68.60	0	1,496	0.00%
2023/11/20	5	67.60	16	67.50	67.80	-11	1,523	-0.72%
2023/11/17	1.1	67.01	1	67.00	67.00	0.1	1,558	0.01%
2023/11/16	4	66.50	3	66.33	66.40	1	1,584	0.06%
2023/11/15	1	67.00	0	0.00	66.90	1	1,628	0.06%
2023/11/14	1	66.00	1	66.60	67.10	0	1,653	0.00%
2023/11/13	3.4	66.78	2.1	67.24	66.70	1.3	1,691	0.08%
2023/11/10	7.1	66.26	8	66.04	66.20	-0.9	1,718	-0.05%
2023/11/09	30	66.82	6	67.18	67.00	24	1,703	1.41%
2023/11/08	1.3	71.46	1	71.50	71.50	0.3	1,636	0.02%
2023/11/07	6.3	72.00	2	72.45	71.90	4.3	1,640	0.26%
2023/11/06	3.1	71.92	10	72.27	72.40	-6.9	1,649	-0.42%
2023/11/03	2	70.40	3.1	70.88	71.20	-1.1	1,626	-0.07%
2023/11/02	1	69.40	2	69.40	69.80	-1	1,635	-0.06%
2023/11/01	0.2	68.20	1	68.00	68.00	-0.8	1,638	-0.05%
2023/10/31	6.1	69.94	7	69.33	68.00	-1	1,648	-0.06%
2023/10/27	2	68.55	2	69.15	68.50	0	1,733	0.00%
2023/10/26	2	69.35	2	69.70	69.00	0	1,771	0.00%
2023/10/25	3	70.80	2	71.00	71.10	1	1,822	0.05%
2023/10/24	9	69.21	11	69.58	69.30	-2	1,845	-0.11%
2023/10/23	12	70.83	5.4	70.90	69.20	6.6	1,903	0.35%
2023/10/20	2	68.30	6	69.75	70.60	-4	1,894	-0.21%
2023/10/19	13	69.63	17	70.35	70.20	-4	1,884	-0.21%
2023/10/18	5	69.84	9	69.88	69.60	-4	1,884	-0.21%
2023/10/17	7.2	71.30	6	71.68	70.80	1.2	1,884	0.06%
2023/10/16	14	72.76	3.2	73.34	71.70	10.9	1,883	0.58%
2023/10/13	5.2	72.16	6	72.48	72.50	-0.8	1,843	-0.04%
2023/10/12	8.1	72.12	5	71.94	72.40	3.1	1,870	0.17%
2023/10/11	15	71.67	56	71.67	71.80	-41	1,896	-2.16%
2023/10/06	0	0.00	4	68.83	68.50	-4	1,835	-0.22%
2023/10/05	3	68.73	1.2	68.61	68.60	1.8	1,847	0.10%
2023/10/04	1.3	67.10	0	0.00	67.70	1.3	1,859	0.07%
2023/10/03	1	68.70	0	0.00	68.00	1	1,875	0.05%
2023/10/02	0	0.00	3.4	68.80	68.70	-3.4	1,925	-0.18%
2023/09/28	3	67.30	1	68.30	67.40	2	1,947	0.10%
2023/09/27	1.1	65.42	2	65.65	65.60	-0.9	2,007	-0.04%
2023/09/26	3	66.80	2	66.70	66.40	1	2,037	0.05%
2023/09/25	6	67.20	0	0.00	67.20	6	2,101	0.29%
2023/09/22	1	66.70	1.3	67.16	67.20	-0.3	2,231	-0.01%
2023/09/21	2	67.25	0	0.00	67.60	2	2,252	0.09%
2023/09/20	0	0.00	2	67.70	67.40	-2	2,257	-0.09%
2023/09/19	3.4	68.75	0	0.00	68.20	3.4	2,272	0.15%
2023/09/18	0.2	69.93	1	70.00	69.70	-0.8	2,272	-0.03%
2023/09/15	1.1	69.97	1	70.00	70.10	0.1	2,277	0.01%
2023/09/14	2	68.90	4	68.50	69.00	-2	2,279	-0.09%
2023/09/13	3	67.93	0	0.00	67.80	3	2,279	0.13%
2023/09/12	2	68.00	1	67.70	67.90	1	2,299	0.04%
2023/09/11	0	0.00	1	67.50	67.00	-1	2,312	-0.04%
2023/09/08	5	68.84	0	0.00	68.70	5	2,320	0.22%
2023/09/07	2	69.95	2	69.90	69.80	0	2,354	0.00%
2023/09/06	12.2	70.43	2	70.40	70.20	10.2	2,397	0.42%
2023/09/05	1	71.30	1.2	70.86	71.30	-0.2	2,475	-0.01%
2023/09/04	2	70.45	1	70.80	70.40	1	2,587	0.04%
2023/09/01	1	69.30	3	70.40	70.20	-2	2,599	-0.08%
2023/08/31	2	69.85	0	0.00	69.90	2	2,608	0.08%
2023/08/30	2.1	70.35	0	0.00	70.30	2.1	2,623	0.08%
2023/08/29	2	68.50	1	68.90	68.80	1	2,646	0.04%
2023/08/28	2	68.90	0	0.00	68.50	2	2,659	0.08%
2023/08/25	1	68.60	1	68.70	68.70	0	2,669	0.00%
2023/08/24	4	71.07	2	69.80	69.80	2	2,678	0.07%
2023/08/23	7	69.20	7	68.97	69.80	0	2,656	0.00%
2023/08/22	3	67.53	2	67.50	66.80	1	2,645	0.04%
2023/08/21	4	68.12	1	66.60	67.50	3	2,645	0.11%
2023/08/18	5.1	68.65	1	68.50	68.10	4.1	2,616	0.16%
2023/08/17	2	68.00	1	66.80	69.30	1	2,630	0.04%
2023/08/16	3.1	67.01	9	67.60	67.80	-6	2,602	-0.23%
2023/08/15	1	68.00	0	0.00	68.80	1	2,610	0.04%
2023/08/14	13.1	67.78	1	67.50	67.50	12.1	2,622	0.46%
2023/08/11	12	69.55	0	0.00	69.50	12	2,636	0.46%
2023/08/10	8.1	70.45	2	70.10	69.90	6.1	2,644	0.23%
2023/08/09	1.1	71.12	1	71.00	71.30	0.1	2,650	0.00%
2023/08/08	8	72.66	4	71.88	71.40	4	2,704	0.15%
2023/08/07	3	72.10	2	72.20	72.30	1	2,699	0.04%
2023/08/04	7	71.63	2	72.40	72.50	5	2,707	0.18%
2023/08/02	20.2	72.97	0	0.00	71.80	20.2	2,700	0.75%
2023/08/01	15.3	75.18	9.5	74.88	74.60	5.8	2,646	0.22%
2023/07/31	16	77.01	7	77.80	75.90	9	2,629	0.34%
2023/07/28	21	77.57	12	77.42	77.80	9	2,611	0.34%
2023/07/27	6	74.02	3	74.43	74.00	3	2,575	0.12%
2023/07/26	12.1	73.82	16	74.09	73.00	-3.9	2,553	-0.15%
2023/07/25	5.1	76.15	0.1	76.10	75.80	5	2,507	0.20%
2023/07/24	13	76.41	3	76.80	76.40	10	2,490	0.40%
2023/07/21	15.1	77.80	1	78.00	77.70	14.1	2,501	0.56%
2023/07/20	5	77.86	2	78.80	78.50	3	2,573	0.12%
2023/07/19	7	80.04	2.1	80.72	79.30	4.9	2,573	0.19%
2023/07/18	10.1	80.57	2.4	80.94	79.90	7.7	2,619	0.29%
2023/07/17	9.1	80.01	9	81.50	81.40	0.1	2,644	0.00%
2023/07/14	25.1	81.97	56	82.72	80.60	-30.9	2,667	-1.16%
2023/07/13	5	80.76	20.6	82.17	81.70	-15.6	2,679	-0.58%
2023/07/12	2.1	79.71	1	79.60	79.70	1.1	2,674	0.04%
2023/07/11	9	80.66	7	80.00	80.30	2	2,688	0.07%
2023/07/10	7.1	79.07	4	79.03	78.80	3.1	2,777	0.11%
2023/07/07	36.5	78.87	47	79.51	79.40	-10.5	2,792	-0.38%
2023/07/06	26.1	81.81	5	81.68	81.40	21.1	2,779	0.76%
2023/07/05	13	83.74	15	84.24	82.70	-2	2,773	-0.07%
2023/07/04	6	83.25	45	83.12	83.60	-39	2,746	-1.42%
2023/07/03	31.1	83.77	95.2	83.03	83.00	-64.1	2,782	-2.30%
2023/06/30	18	82.17	24.1	82.26	83.10	-6.1	2,755	-0.22%
2023/06/29	11	80.30	10	79.91	80.50	1	2,662	0.04%
2023/06/28	2.4	78.35	6	78.03	77.70	-3.6	2,685	-0.13%
2023/06/27	3.2	78.44	14	78.24	77.70	-10.8	2,761	-0.39%
2023/06/26	11	78.90	25	78.82	79.00	-14	2,786	-0.50%
2023/06/21	22.1	80.15	4	79.80	80.00	18.1	2,870	0.63%
2023/06/20	22.1	80.39	0	0.00	80.20	22.1	2,945	0.75%
2023/06/19	1	81.39	0	0.00	81.40	1	3,043	0.03%
2023/06/16	10	81.42	45	81.45	81.00	-35	3,201	-1.09%
2023/06/15	1	81.60	3	82.00	81.80	-2	3,482	-0.06%
2023/06/14	6	81.90	1	81.70	81.70	5	3,665	0.14%
2023/06/13	5	82.78	11	82.75	82.60	-6	3,785	-0.16%
2023/06/12	19	82.10	4	82.25	81.10	15	3,787	0.40%
2023/06/09	22	81.20	39.2	82.43	82.90	-17.1	3,772	-0.45%
2023/06/08	47.2	81.61	14	82.32	79.90	33.2	3,723	0.89%
2023/06/07	4.1	81.21	16	81.31	81.40	-11.9	3,640	-0.33%
2023/06/06	21	80.67	1	80.80	81.10	20	3,665	0.55%
2023/06/05	5	80.88	10	80.94	80.80	-5	3,718	-0.13%
2023/06/02	17	79.96	8	80.29	80.30	9	3,775	0.24%
2023/06/01	6.1	79.87	1	79.90	80.00	5.1	3,824	0.13%
2023/05/31	1	80.90	4	81.18	81.10	-3	3,813	-0.08%
2023/05/30	3	80.83	3	80.90	80.80	0	3,814	0.00%
2023/05/29	2	81.60	6	82.17	81.80	-4	3,822	-0.10%
2023/05/26	12.1	81.75	7	81.84	80.50	5.1	3,819	0.13%
2023/05/25	1	81.20	35	81.48	81.60	-34	3,812	-0.89%
2023/05/24	6	80.80	23	80.69	80.90	-17	3,881	-0.44%
2023/05/23	6	81.58	17	81.51	81.60	-11	3,882	-0.28%
2023/05/22	5	79.56	4	79.83	80.20	1	3,859	0.03%
2023/05/19	5.1	79.92	2	79.90	79.70	3.1	3,857	0.08%
2023/05/18	7	79.39	2.5	79.60	79.20	4.5	3,859	0.12%
2023/05/17	10	78.81	0	0.00	78.90	10	3,875	0.26%
2023/05/16	0	0.00	0.1	78.40	78.10	-0.1	3,902	0.00%
2023/05/15	5	76.10	4	75.98	75.70	1	3,910	0.03%
2023/05/12	10.3	78.59	4	77.45	76.90	6.3	3,958	0.16%
2023/05/11	10.3	78.59	4	77.45	77.30	6.3	4,023	0.16%
2023/05/10	18.2	78.70	11	78.60	79.10	7.2	4,257	0.17%
2023/05/09	20	79.68	4	79.78	79.20	16	4,261	0.38%
2023/05/08	22	79.96	2	80.00	79.80	20	4,284	0.47%
2023/05/05	31	80.50	4	80.05	80.60	27	4,316	0.63%
2023/05/04	9	78.73	7	79.27	79.50	2	4,469	0.04%
2023/05/03	74.1	79.86	2	79.75	79.70	72.1	4,532	1.59%
2023/05/02	5.1	80.79	6	81.47	81.80	-0.9	4,582	-0.02%
2023/04/28	7	80.01	50	80.05	80.00	-43	4,687	-0.92%
2023/04/27	12.1	79.81	4	80.30	79.50	8.1	4,742	0.17%
2023/04/26	6.1	78.74	4	78.40	79.40	2.1	4,999	0.04%
2023/04/25	19.1	79.58	48	78.79	78.40	-28.9	5,247	-0.55%
2023/04/24	3	82.07	4.4	82.01	82.50	-1.4	5,299	-0.03%
2023/04/21	14.4	83.31	5	82.80	82.30	9.4	5,591	0.17%
2023/04/20	9	84.07	14	83.78	83.70	-5	5,675	-0.09%
2023/04/19	28	84.05	3.2	83.81	83.60	24.8	5,876	0.42%
2023/04/18	31	85.87	14.1	86.04	85.20	16.9	5,991	0.28%
2023/04/17	10	87.68	2	88.30	87.40	8	6,045	0.13%
2023/04/14	23.3	88.41	3	88.70	88.20	20.3	6,108	0.33%
2023/04/13	21	88.86	7.3	88.94	88.20	13.8	6,186	0.22%
2023/04/12	18	92.08	1	92.30	92.10	17	6,168	0.28%
2023/04/11	0.1	93.57	1	92.23	93.50	-1	6,215	-0.02%
2023/04/10	9	92.28	4	92.28	92.20	5	6,325	0.08%
2023/04/07	8	93.06	5	93.58	93.10	3	6,410	0.05%
2023/04/06	23.4	93.36	32	93.91	92.90	-8.6	6,415	-0.13%
2023/03/31	12	91.63	1	91.80	92.50	11	6,384	0.17%
2023/03/30	12	91.39	3	92.03	91.50	9	6,389	0.14%
2023/03/29	19.1	92.40	19.4	91.91	91.60	-0.4	6,450	-0.01%
2023/03/28	13.2	93.86	19.1	94.55	93.50	-5.9	6,521	-0.09%
2023/03/27	4.2	96.28	21	96.13	95.90	-16.8	6,501	-0.26%
2023/03/24	21	97.76	19.4	97.34	96.00	1.6	6,511	0.02%
2023/03/23	14	96.38	21	96.57	96.60	-7	6,468	-0.11%
2023/03/22	24	97.19	24	97.09	96.90	0	6,488	0.00%
2023/03/21	26.9	96.14	28.3	96.14	95.40	-1.4	6,506	-0.02%
2023/03/20	30.2	92.64	58	93.46	94.60	-27.8	6,455	-0.43%
2023/03/17	44.3	88.28	65.1	88.58	88.80	-20.7	6,394	-0.32%
2023/03/16	43.1	86.02	51	86.37	86.10	-7.9	6,350	-0.12%
2023/03/15	8.3	83.20	7	84.16	84.40	1.3	6,433	0.02%
2023/03/14	1	82.10	0	0.00	82.10	1	6,608	0.02%
2023/03/13	7	82.93	4.3	82.07	83.10	2.8	6,751	0.04%
2023/03/10	14	84.49	18.1	84.88	84.20	-4.1	6,986	-0.06%
2023/03/09	6	86.90	8	87.21	86.00	-2	7,407	-0.03%
2023/03/08	8	86.70	12	86.98	87.00	-4	7,551	-0.05%
2023/03/07	27	86.37	59	86.24	87.00	-32	7,808	-0.41%
2023/03/06	21.1	84.59	17	84.82	84.90	4.1	7,967	0.05%
2023/03/03	6	82.92	1	83.00	82.90	5	8,043	0.06%
2023/03/02	4	82.45	2	83.15	82.40	2	8,226	0.02%
2023/03/01	3	82.73	9	82.97	83.10	-6	8,613	-0.07%
2023/02/24	15	82.67	19	82.80	82.60	-4	8,757	-0.05%
2023/02/23	5	83.10	0	83.20	83.30	5	8,841	0.06%
2023/02/22	37	83.17	19	82.82	82.50	18	8,948	0.20%
2023/02/21	7	85.74	6	85.97	85.60	1	9,042	0.01%
2023/02/20	12	86.93	6	87.18	86.50	6	9,270	0.06%
2023/02/17	5	86.68	10	86.45	86.80	-5	9,578	-0.05%
2023/02/16	20	86.63	24	86.46	87.10	-4	9,665	-0.04%
2023/02/15	19	84.63	16	84.49	85.50	3	9,951	0.03%
2023/02/14	22	84.45	4.2	84.53	84.20	17.8	10,344	0.17%
2023/02/13	27	85.43	12	85.54	85.10	15	10,481	0.14%
2023/02/10	29	86.01	25.2	86.22	85.70	3.8	10,540	0.04%
2023/02/09	41	85.94	51	86.65	87.40	-10	10,678	-0.09%
2023/02/08	110	86.18	85.1	86.14	86.00	24.9	10,680	0.23%	大買/
2023/02/07	1.3	89.09	4	88.95	89.40	-2.8	10,503	-0.03%
2023/02/06	9.1	89.05	5	89.28	88.80	4.1	10,530	0.04%
2023/02/03	18.1	90.73	31	90.74	90.00	-12.9	10,621	-0.12%
2023/02/02	74	91.96	42.3	91.98	91.80	31.7	10,634	0.30%
2023/02/01	10	90.26	8.1	90.85	91.00	1.9	10,554	0.02%
2023/01/31	27	91.51	16	91.56	91.70	11	10,600	0.10%
2023/01/30	33.5	90.82	50	90.85	91.80	-16.5	10,593	-0.16%
2023/01/17	23	89.56	38	88.69	88.20	-15	10,536	-0.14%
2023/01/16	92	89.89	66.1	89.56	89.70	25.9	10,549	0.25%
2023/01/13	57	90.38	86.1	90.28	90.80	-29.1	10,314	-0.28%
2023/01/12	32	88.46	38	88.22	88.20	-6	10,081	-0.06%
2023/01/11	124	89.15	109.1	89.38	89.40	14.9	10,013	0.15%	大買/大賣/
2023/01/10	26.4	87.51	18.3	87.46	86.00	8	9,861	0.08%
2023/01/09	52.4	89.09	42.1	89.33	90.20	10.3	9,800	0.11%
2023/01/06	34.1	89.01	37.1	89.42	88.00	-3	9,627	-0.03%
2023/01/05	33.1	88.24	32	88.50	87.00	1.1	9,544	0.01%
2023/01/04	15	88.48	38	88.07	89.00	-23	9,505	-0.24%
2023/01/03	37	85.89	8.1	85.92	87.50	28.9	9,496	0.30%
2022/12/30	29	87.06	22.2	86.00	84.70	6.8	9,586	0.07%
2022/12/29	18.1	85.03	14.1	84.83	85.80	3.9	9,837	0.04%
2022/12/28	38.1	86.68	21	85.63	84.40	17.1	9,908	0.17%
2022/12/27	14	87.26	16.3	86.59	88.20	-2.3	9,889	-0.02%
2022/12/26	6.3	84.78	2	85.25	84.10	4.3	9,879	0.04%
2022/12/23	10	85.80	11.1	85.34	86.30	-1.1	10,004	-0.01%
2022/12/22	8.1	86.11	3	86.27	85.50	5.1	10,141	0.05%
2022/12/21	14	86.28	11	86.24	85.70	3	10,173	0.03%
2022/12/20	22	89.13	28	87.60	85.80	-6	10,097	-0.06%
2022/12/19	7	88.96	7	90.10	90.20	0	10,007	0.00%
2022/12/16	21	89.95	17.2	89.14	90.00	3.8	9,957	0.04%
2022/12/15	21.1	91.01	23	90.98	90.80	-1.9	9,923	-0.02%
2022/12/14	36	90.71	35.5	90.80	91.50	0.5	9,882	0.00%
2022/12/13	30.5	91.08	41	90.98	89.10	-10.5	9,783	-0.11%
2022/12/12	30	92.54	30.1	92.22	91.20	-0.1	9,667	0.00%
2022/12/09	61.1	92.23	61	92.42	92.70	0.1	9,562	0.00%
2022/12/08	57	92.74	64.1	92.98	93.50	-7.1	9,341	-0.08%
2022/12/07	104.3	94.11	95.8	94.11	92.60	8.5	9,217	0.09%	大買/
2022/12/06	79.7	95.70	91.2	96.02	95.80	-11.5	9,039	-0.13%
2022/12/05	66.6	96.57	68.1	96.38	97.10	-1.5	8,863	-0.02%
2022/12/02	77.7	93.76	90.7	94.01	95.70	-13	8,733	-0.15%
2022/12/01	65.1	93.00	68.3	93.09	92.20	-3.1	8,478	-0.04%
2022/11/30	61.2	85.93	74	85.82	86.90	-12.8	8,058	-0.16%
2022/11/29	94	84.41	95.1	84.53	85.40	-1.1	7,899	-0.01%
2022/11/28	52	82.02	59.3	83.03	83.20	-7.3	7,584	-0.10%
2022/11/25	52	80.04	59.1	79.77	79.80	-7.1	7,371	-0.10%
2022/11/24	75	79.15	137.2	79.57	79.70	-62.2	7,228	-0.86%	大賣/
2022/11/23	150.4	77.68	188	77.01	80.00	-37.7	7,046	-0.53%	大買/大賣/
2022/11/22	41.1	74.06	83.1	74.01	73.30	-42	6,665	-0.63%
2022/11/21	47	73.36	29.8	73.40	73.40	17.2	6,521	0.26%
2022/11/18	28	73.38	23	73.68	72.00	5	6,434	0.08%
2022/11/17	55.1	72.10	43.1	72.99	73.40	12	6,329	0.19%
2022/11/16	81	70.01	86	69.98	70.80	-5	6,197	-0.08%
2022/11/15	128	69.63	104	70.00	69.90	24	5,976	0.40%	大買/大賣/
2022/11/14	16	67.18	17.8	67.33	67.30	-1.8	5,673	-0.03%
2022/11/11	71	68.25	69	68.14	67.20	2	5,581	0.04%
2022/11/10	112.2	65.73	100.3	65.56	66.00	12	5,267	0.23%	大買/
2022/11/09	25	61.97	43	61.84	65.20	-18	4,856	-0.37%
2022/11/08	28	60.88	35	60.13	59.30	-7	4,684	-0.15%
2022/11/07	77	60.45	71	60.15	59.40	6	4,629	0.13%
2022/11/04	39	61.75	57.1	61.84	63.40	-18.1	4,495	-0.40%
2022/11/03	37	59.73	52	60.18	61.40	-15	4,377	-0.34%
2022/11/02	30	59.17	26	59.83	59.40	4	4,315	0.09%
2022/11/01	50	60.02	44.2	60.13	59.40	5.8	4,280	0.14%
2022/10/31	33	57.97	51	58.21	59.00	-18	4,194	-0.43%
2022/10/28	45.2	57.73	30	58.13	56.80	15.2	4,148	0.37%
2022/10/27	55.2	58.34	55	58.01	59.70	0.2	4,078	0.00%
2022/10/26	45	55.46	41	55.78	55.60	4	3,956	0.10%
2022/10/25	42	55.42	31.1	55.51	55.20	10.9	3,886	0.28%
2022/10/24	98	55.84	49	55.80	54.70	49	3,840	1.28%
2022/10/21	19	53.85	19	53.66	53.10	0	3,778	0.00%
2022/10/20	31	54.50	21	54.90	54.80	10	3,781	0.26%
2022/10/19	27	55.50	28	55.88	55.40	-1	3,766	-0.03%
2022/10/18	62	55.78	86	55.32	55.10	-24	3,721	-0.64%
2022/10/17	20	53.30	20.1	53.29	55.20	-0.1	3,605	0.00%
2022/10/14	74.1	53.60	32	54.31	55.10	42.1	3,567	1.18%
2022/10/13	17	51.94	25.1	51.76	50.10	-8.1	3,540	-0.23%
2022/10/12	26	55.04	23	55.61	53.90	3	3,454	0.09%
2022/10/11	23.1	56.04	42	56.15	55.70	-18.9	3,414	-0.55%
2022/10/07	78	61.53	69.1	62.04	61.50	8.9	3,430	0.26%
2022/10/06	39	60.78	31	61.75	63.00	8	3,342	0.24%
2022/10/05	6	59.65	9	58.38	60.20	-3	3,052	-0.10%
2022/10/04	11	54.05	10	54.86	54.80	1	2,945	0.03%
2022/10/03	12	53.70	5	52.94	54.00	7	2,846	0.25%
2022/09/30	38.3	54.21	49	54.14	55.20	-10.7	2,844	-0.38%
2022/09/29	31	58.50	36	58.23	56.00	-5	2,759	-0.18%
2022/09/28	17.1	64.07	6	63.45	62.10	11.1	2,629	0.42%
2022/09/27	14	68.04	10	68.65	69.00	4	2,632	0.15%
2022/09/26	10	68.10	16.7	69.24	67.40	-6.7	2,682	-0.25%
2022/09/23	3	71.33	2	71.85	71.00	1	2,763	0.04%
2022/09/22	7	71.51	12.3	72.02	72.30	-5.3	2,827	-0.19%
2022/09/21	5	73.50	3	73.57	73.60	2	2,863	0.07%
2022/09/20	4	74.15	9	74.29	74.50	-5	2,890	-0.17%
2022/09/19	3	73.07	5	72.94	72.70	-2	2,946	-0.07%
2022/09/15	3.1	73.87	0	0.00	73.70	3.1	3,056	0.10%
2022/09/14	5	72.76	5	73.62	74.30	0	3,181	0.00%
2022/09/13	3	74.97	8.3	74.92	75.00	-5.3	3,198	-0.16%
2022/09/12	9	73.60	24.5	73.82	73.10	-15.5	3,212	-0.48%
2022/09/08	9	70.64	13	71.08	71.80	-4	3,289	-0.12%
2022/09/07	6	67.75	5	68.21	67.60	1	3,408	0.03%
2022/09/06	10	70.04	7	70.03	69.50	3	3,537	0.09%
2022/09/05	4.2	72.23	7.1	72.49	71.90	-2.9	3,587	-0.08%
2022/09/02	0	0.00	5	73.84	73.30	-5	3,665	-0.14%
2022/09/01	3	73.90	0	0.00	73.80	3	3,706	0.08%
2022/08/31	3	74.27	3	74.80	75.50	0	3,747	0.00%
2022/08/30	4	74.80	4	74.73	75.00	0	3,759	0.00%
2022/08/29	2.3	72.91	0	0.00	73.30	2.3	3,776	0.06%
2022/08/26	0	0.00	1.2	75.82	75.50	-1.2	3,813	-0.03%
2022/08/25	0	0.00	5	74.18	74.90	-5	3,848	-0.13%
2022/08/24	10.2	72.93	6	73.67	72.90	4.2	3,982	0.11%
2022/08/23	18.4	73.96	9	73.98	73.60	9.4	4,106	0.23%
2022/08/22	2.1	77.31	0	77.80	76.70	2.1	4,233	0.05%
2022/08/19	3.1	78.29	54	78.13	77.60	-50.9	4,308	-1.18%
2022/08/18	1	77.20	1	77.00	77.10	0	4,424	0.00%
2022/08/17	7	76.46	2	76.40	76.60	5	4,522	0.11%
2022/08/16	2	77.65	9	78.37	78.00	-7	4,583	-0.15%
2022/08/15	1	77.70	5	77.94	78.00	-4	4,606	-0.09%
2022/08/12	59	77.22	17	77.43	76.80	42	4,690	0.90%
2022/08/11	29	77.77	31	77.57	78.20	-2	4,797	-0.04%
2022/08/10	2	74.75	0	0.00	75.00	2	4,909	0.04%
2022/08/09	6	74.65	7	74.87	75.10	-1	4,966	-0.02%
2022/08/08	5	74.42	2	73.85	74.70	3	5,030	0.06%
2022/08/05	10	75.22	14	74.50	75.20	-4	5,100	-0.08%
2022/08/04	8	72.13	6	71.57	72.30	2	5,225	0.04%
2022/08/03	8	71.71	3	72.50	71.30	5	5,399	0.09%
2022/08/02	5	72.20	3	72.00	72.30	2	5,480	0.04%
2022/08/01	9	74.17	2	74.60	74.00	7	5,523	0.13%
2022/07/29	3	75.60	4	75.60	75.30	-1	5,539	-0.02%
2022/07/28	6	74.87	4	75.33	74.20	2	5,564	0.04%
2022/07/27	13	73.91	19	74.14	74.80	-6	5,569	-0.11%
2022/07/26	8	73.86	6	74.22	73.50	2	5,613	0.04%
2022/07/25	4	75.75	7	75.69	75.90	-3	5,631	-0.05%
2022/07/22	11	76.82	10	77.02	76.70	1	5,673	0.02%
2022/07/21	7	76.17	14	75.68	76.60	-7	5,729	-0.12%
2022/07/20	13	74.93	8	75.23	73.70	5	5,735	0.09%
2022/07/19	8	73.59	6	73.22	73.00	2	5,774	0.03%
2022/07/18	13	73.49	9	73.41	73.70	4	5,829	0.07%
2022/07/15	35	72.80	41	72.80	73.80	-6	5,813	-0.10%
2022/07/14	19	69.47	17	69.53	72.10	2	5,742	0.03%
2022/07/13	3	66.47	19	66.90	67.20	-16	5,714	-0.28%
2022/07/12	17	64.44	14	63.86	63.60	3	5,791	0.05%
2022/07/11	9	67.39	12	67.65	67.30	-3	5,889	-0.05%
2022/07/08	15	67.45	22	67.23	67.80	-7	5,906	-0.12%
2022/07/07	12	63.38	15	64.03	65.00	-3	5,850	-0.05%
2022/07/06	10	65.18	8	64.60	64.20	2	5,826	0.04%
2022/07/05	18	65.65	16	65.00	66.60	2	5,881	0.03%
2022/07/04	24.1	66.73	19	66.54	65.90	5.1	5,860	0.09%
2022/07/01	23	68.83	29	68.34	67.00	-6	5,846	-0.10%
2022/06/30	21.2	72.28	15	72.36	72.90	6.2	5,781	0.11%
2022/06/29	16.4	76.15	9.1	76.34	75.70	7.3	5,942	0.12%
2022/06/28	9.1	78.67	5.1	79.52	79.20	4	6,026	0.07%
2022/06/27	8	80.65	17	80.04	80.80	-9	6,196	-0.15%
2022/06/24	12.1	77.03	13	76.78	76.40	-0.9	6,162	-0.02%
2022/06/23	16.2	78.54	11.2	78.67	77.00	5	6,159	0.08%
2022/06/22	31.2	82.33	9	81.98	79.80	22.2	6,105	0.36%
2022/06/21	5	88.12	11.1	88.70	88.60	-6.1	5,993	-0.10%
2022/06/20	22.1	90.45	14	89.56	87.10	8.1	5,970	0.14%
2022/06/17	22	89.74	25.8	89.87	91.00	-3.8	5,916	-0.06%
2022/06/16	103.2	93.36	82.3	92.55	90.40	20.9	5,823	0.36%	大買/
2022/06/15	35	94.75	52.3	94.86	94.60	-17.3	5,699	-0.30%
2022/06/14	25	92.84	23.2	92.64	93.10	1.9	5,619	0.03%
2022/06/13	32	93.53	34.1	94.10	93.40	-2.1	5,567	-0.04%
2022/06/10	10	92.74	12	93.46	93.90	-2	5,505	-0.04%
2022/06/09	10	92.73	24.2	92.26	93.00	-14.2	5,493	-0.26%
2022/06/08	18.1	91.64	8.2	91.88	91.00	9.9	5,470	0.18%
2022/06/07	7	90.70	10	91.14	91.50	-3	5,531	-0.05%
2022/06/06	18	91.47	18.1	91.99	91.90	-0.1	5,594	0.00%
2022/06/02	17.2	93.08	11.2	92.65	92.20	6	5,741	0.10%
2022/06/01	51.1	94.31	46.2	94.44	93.20	5	5,905	0.08%
2022/05/31	50.3	93.18	69.8	93.09	93.90	-19.6	5,802	-0.34%
2022/05/30	32.2	91.70	36.1	91.91	91.10	-3.8	5,707	-0.07%
2022/05/27	28.1	88.75	26.2	89.03	88.50	1.9	5,556	0.03%
2022/05/26	17.3	87.73	21	87.47	87.30	-3.8	5,496	-0.07%
2022/05/25	23	85.48	27	85.80	86.30	-4	5,420	-0.07%
2022/05/24	10	84.03	15	84.13	83.80	-5	5,415	-0.09%
2022/05/23	13	84.42	9.1	84.50	83.60	3.9	5,388	0.07%
2022/05/20	45.1	85.59	48.6	85.00	84.20	-3.5	5,474	-0.06%
2022/05/19	18	83.66	23.3	84.18	85.50	-5.3	5,432	-0.10%
2022/05/18	58	83.45	58.1	83.59	83.50	0	5,408	0.00%
2022/05/17	23	80.63	16	80.64	81.00	7	5,653	0.12%
2022/05/16	36	81.36	32.1	81.28	79.60	3.9	5,947	0.07%
2022/05/13	19	80.74	24.5	80.80	81.00	-5.4	5,981	-0.09%
2022/05/12	48.2	80.29	55	80.17	78.70	-6.8	6,012	-0.11%
2022/05/11	61	79.85	52	79.79	80.30	9	6,076	0.15%
2022/05/10	12	76.78	13	75.26	77.80	-1	6,048	-0.02%
2022/05/09	10	75.66	16	75.74	74.20	-6	6,119	-0.10%
2022/05/06	15	75.95	15.3	75.48	76.70	-0.2	6,147	0.00%
2022/05/05	8	77.80	7	77.79	77.40	1	6,239	0.02%
2022/05/04	16.1	76.21	11.5	76.26	76.40	4.5	6,346	0.07%
2022/05/03	27.1	76.03	28.1	75.93	75.70	-1	6,439	-0.02%
2022/04/29	32	74.99	23	74.94	74.00	9	6,532	0.14%
2022/04/28	35.1	73.34	37	73.91	73.60	-1.9	6,651	-0.03%
2022/04/27	17.1	72.04	17.1	71.32	73.00	0	6,763	0.00%
2022/04/26	23	74.78	21	75.33	74.70	2	7,265	0.03%
2022/04/25	42.1	75.16	26	75.28	74.50	16.1	7,506	0.21%
2022/04/22	20.1	80.02	31	79.62	79.20	-10.9	7,569	-0.14%
2022/04/21	8.1	81.41	8	81.88	82.10	0.1	7,655	0.00%
2022/04/20	20	81.32	15	81.82	81.60	5	7,659	0.07%
2022/04/19	29.1	81.92	36	81.61	81.20	-6.9	7,711	-0.09%
2022/04/18	51	82.67	69	82.57	81.80	-18	7,757	-0.23%
2022/04/15	37.9	86.09	22	86.19	85.10	15.9	7,752	0.21%
2022/04/14	18	91.39	9.2	90.58	89.80	8.8	7,772	0.11%
2022/04/13	25.2	91.54	48	91.63	91.70	-22.8	7,858	-0.29%
2022/04/12	8.2	90.97	20	91.30	90.70	-11.8	7,958	-0.15%
2022/04/11	35.1	95.28	33	93.21	91.50	2.1	8,225	0.02%
2022/04/08	15.1	95.89	27.1	95.77	96.00	-12	8,444	-0.14%
2022/04/07	34	95.38	43.6	95.35	94.00	-9.6	9,352	-0.10%
2022/04/06	27.3	96.50	32	96.58	96.50	-4.7	9,393	-0.05%
2022/04/01	127.3	97.84	105.2	97.77	97.00	22.1	9,483	0.23%	大買/大賣/
2022/03/31	63.5	97.67	44.1	97.07	96.90	19.5	9,499	0.20%
2022/03/30	89.2	96.58	89.2	96.96	96.70	0	9,423	0.00%
2022/03/29	3.1	93.50	7	93.39	93.50	-4	9,371	-0.04%
2022/03/28	4	91.02	35	91.19	92.60	-31	9,488	-0.33%
2022/03/25	41.1	91.96	26	93.14	91.30	15.1	9,535	0.16%
2022/03/24	19.1	92.92	20	93.72	92.70	-1	9,568	-0.01%
2022/03/23	2	95.15	4	94.83	94.00	-2	9,633	-0.02%
2022/03/22	2	93.55	6	94.03	93.90	-4	9,818	-0.04%
2022/03/21	1.1	94.77	5	95.44	94.00	-3.9	9,945	-0.04%
2022/03/18	18	93.19	19	93.62	94.00	-1	10,199	-0.01%
2022/03/17	12	92.70	18.6	92.83	93.20	-6.6	10,610	-0.06%
2022/03/16	7.1	90.71	11	91.15	90.10	-3.9	10,825	-0.04%
2022/03/15	42	91.07	29	91.06	90.20	13	11,126	0.12%
2022/03/14	15	91.59	25	92.04	92.10	-10	11,667	-0.09%
2022/03/11	26.5	90.86	27	91.12	91.40	-0.5	12,871	0.00%
2022/03/10	29.1	90.99	33.1	91.48	91.90	-4	13,691	-0.03%
2022/03/09	46.3	87.33	53	87.20	88.10	-6.7	14,495	-0.05%
2022/03/08	84.4	87.35	97.1	87.53	84.50	-12.7	14,585	-0.09%
2022/03/07	80.1	91.64	122.5	91.84	89.90	-42.4	14,547	-0.29%	大賣/
2022/03/04	38.2	98.54	7	98.70	98.30	31.2	14,706	0.21%
2022/03/03	28	100.90	18	101.05	99.90	10	14,954	0.07%
2022/03/02	15	99.24	16	99.38	99.40	-1	15,200	-0.01%
2022/03/01	21	99.71	20.3	99.73	99.50	0.7	15,538	0.00%
2022/02/25	23.2	98.82	34.5	98.48	98.00	-11.3	15,753	-0.07%
2022/02/24	25.1	98.25	23	98.67	97.00	2.1	16,040	0.01%
2022/02/23	12	100.18	20	100.46	100.50	-8	16,465	-0.05%
2022/02/22	50.1	99.29	46.1	99.12	99.10	4	17,701	0.02%
2022/02/21	41.2	101.68	30	101.83	101.50	11.2	17,998	0.06%
2022/02/18	36.1	102.43	179	102.88	103.00	-142.9	18,520	-0.77%	大賣/鉅額交易
2022/02/17	161.2	105.73	155.2	105.45	103.00	6	19,553	0.03%	大買/大賣/
2022/02/16	122	104.89	145.2	104.94	104.50	-23.2	20,167	-0.12%	大買/大賣/
2022/02/15	63.2	101.27	49	101.37	99.90	14.2	20,186	0.07%
2022/02/14	44.1	100.39	42	100.09	99.40	2.1	20,282	0.01%
2022/02/11	66.1	103.23	44	103.24	103.50	22.1	20,401	0.11%
2022/02/10	57	102.40	41.1	103.06	104.00	16	20,671	0.08%
2022/02/09	54.1	103.11	48.2	102.86	101.50	5.9	20,938	0.03%
2022/02/08	14	100.31	12.6	101.06	101.50	1.5	21,134	0.01%
2022/02/07	45.1	98.86	56.2	99.26	100.50	-11.1	21,540	-0.05%
2022/01/26	59.1	98.39	57.1	98.10	96.50	2	21,844	0.01%
2022/01/25	95.7	100.16	113.1	99.12	97.70	-17.4	22,373	-0.08%	大賣/
2022/01/24	114.3	100.37	82.1	100.07	101.00	32.3	22,427	0.14%	大買/
2022/01/21	89.3	102.09	65.2	102.04	99.80	24.1	22,293	0.11%
2022/01/20	74.2	103.93	55.7	103.72	105.50	18.5	22,233	0.08%
2022/01/19	246	106.09	262.1	105.02	102.50	-16	22,146	-0.07%	大買/大賣/
2022/01/18	63.1	103.59	78.1	103.98	104.50	-15.1	21,613	-0.07%
2022/01/17	111	100.93	35	100.41	101.00	76	21,397	0.36%	大買/
2022/01/14	63.1	95.67	68	96.64	97.50	-4.9	21,306	-0.02%
2022/01/13	23.2	97.02	16	96.94	97.30	7.2	21,239	0.03%
2022/01/12	28.1	97.73	28	98.21	97.20	0.1	21,277	0.00%
2022/01/11	43.3	97.67	22	97.72	96.70	21.3	21,336	0.10%
2022/01/10	45	99.84	28	99.72	99.70	17	21,267	0.08%
2022/01/07	28.2	98.03	37	98.23	98.40	-8.8	21,296	-0.04%
2022/01/06	23	100.84	25	100.96	100.00	-2	21,192	-0.01%
2022/01/05	106.2	103.40	21.1	103.05	102.00	85.1	21,131	0.40%	大買/
2022/01/04	80.1	106.23	107	105.26	103.00	-26.9	21,050	-0.13%	大賣/
2022/01/03	69.7	108.59	73.1	108.75	108.00	-3.4	20,803	-0.02%
2021/12/30	257.1	108.99	267.6	109.63	108.00	-10.5	20,563	-0.05%	大買/大賣/
2021/12/29	12.1	103.83	33.7	103.88	104.00	-21.6	19,656	-0.11%
2021/12/28	28	103.27	29	103.09	104.00	-1	19,649	-0.01%
2021/12/27	27	103.70	57.2	103.52	103.50	-30.2	19,596	-0.15%
2021/12/24	16.1	100.27	31.2	100.02	99.00	-15.1	19,414	-0.08%
2021/12/23	83.2	101.70	63	101.21	100.00	20.2	19,384	0.10%
2021/12/22	34.6	100.39	38.5	100.61	99.90	-3.9	19,302	-0.02%
2021/12/21	17.1	96.53	19	97.56	98.60	-1.9	19,228	-0.01%
2021/12/20	15	96.57	13	96.98	97.00	2	19,192	0.01%
2021/12/17	28.6	97.62	24	97.35	96.50	4.6	19,229	0.02%
2021/12/16	79.6	99.64	69	99.54	99.30	10.6	19,187	0.06%
2021/12/15	57.6	97.01	41	97.09	97.70	16.6	19,043	0.09%
2021/12/14	78.4	97.19	56.4	97.29	96.00	22	19,087	0.12%
2021/12/13	140	102.46	73.3	102.62	99.90	66.7	18,891	0.35%	大買/
2021/12/10	71.5	107.00	88.8	106.96	107.00	-17.2	18,615	-0.09%
2021/12/09	71.5	109.49	53	108.90	107.50	18.5	18,489	0.10%
2021/12/08	87	110.41	99.2	111.24	112.00	-12.1	18,344	-0.07%
2021/12/07	412.9	112.72	385.4	112.18	107.00	27.5	17,874	0.15%	大買/大賣/
2021/12/06	283	109.94	260.3	109.65	109.50	22.8	16,748	0.14%	大買/大賣/
2021/12/03	145.6	105.48	299.6	107.14	109.50	-154.1	16,041	-0.96%	大買/大賣/鉅額交易
2021/12/02	72.9	101.53	53	100.78	99.60	19.9	15,372	0.13%
2021/12/01	41.2	100.93	30.1	100.87	102.50	11.1	15,381	0.07%
2021/11/30	73	100.25	81.2	100.49	101.00	-8.2	15,444	-0.05%
2021/11/29	75.3	95.06	112.6	95.44	97.50	-37.3	15,212	-0.24%	大賣/
2021/11/26	227.3	98.11	168.2	98.66	98.10	59.1	15,055	0.39%	大買/大賣/
2021/11/25	177.9	102.64	187.1	100.00	97.60	-9.2	14,969	-0.06%	大買/大賣/
2021/11/24	73.2	101.67	56	101.91	100.50	17.1	14,943	0.11%
2021/11/23	81	104.57	69.4	105.61	103.00	11.6	15,431	0.07%
2021/11/22	146.7	107.61	114.3	107.00	106.00	32.4	15,499	0.21%	大買/大賣/
2021/11/19	328.2	108.65	413.5	109.39	110.50	-85.4	15,450	-0.55%	大買/大賣/
2021/11/18	81.7	102.92	84.1	103.48	102.50	-2.4	14,492	-0.02%
2021/11/17	292.3	106.11	174.6	105.21	104.50	117.7	14,358	0.82%	大買/大賣/鉅額交易
2021/11/16	347.1	105.57	368.1	106.13	105.50	-21	13,936	-0.15%	大買/大賣/
2021/11/15	171.8	99.39	273.1	100.62	104.00	-101.4	12,958	-0.78%	大買/大賣/鉅額交易
2021/11/12	127.3	93.91	65.3	93.05	94.90	61.9	12,162	0.51%	大買/
2021/11/11	72.7	90.65	94.1	90.77	89.20	-21.4	11,948	-0.18%
2021/11/10	79.5	93.35	89	93.59	92.80	-9.5	11,963	-0.08%
2021/11/09	110.4	94.96	153.2	94.98	92.50	-42.8	11,975	-0.36%	大買/大賣/
2021/11/08	131.4	93.94	117.4	94.02	93.70	14	11,748	0.12%	大買/大賣/
2021/11/05	77	91.68	79.3	91.87	92.10	-2.3	11,516	-0.02%
2021/11/04	135.2	91.63	88.4	91.07	90.30	46.8	11,317	0.41%	大買/
2021/11/03	105.1	88.73	106.6	88.95	90.00	-1.5	11,054	-0.01%	大買/大賣/
2021/11/02	143.9	87.82	147.3	87.94	87.60	-3.5	10,812	-0.03%	大買/大賣/
2021/11/01	68	82.84	43	81.84	83.00	25	10,543	0.24%
2021/10/29	11	80.22	11	80.17	79.80	0	10,530	0.00%
2021/10/28	25.1	80.97	8	80.29	80.00	17.1	10,696	0.16%
2021/10/27	8	80.44	13.4	80.36	82.20	-5.4	10,770	-0.05%
2021/10/26	20.1	79.62	17	79.99	78.80	3	11,093	0.03%
2021/10/25	11	80.92	4	80.58	80.60	7	11,508	0.06%
2021/10/22	9	79.92	5	79.54	79.50	4	12,129	0.03%
2021/10/21	23	81.03	42	81.10	79.50	-19	12,754	-0.15%
2021/10/20	19.3	80.54	14	80.61	80.80	5.3	13,014	0.04%
2021/10/19	50	80.46	46	80.39	80.80	4	13,832	0.03%
2021/10/18	6.1	77.44	3	77.27	77.00	3.1	14,492	0.02%
2021/10/15	43	78.15	27	77.63	76.90	16	15,522	0.10%
2021/10/14	20	74.42	23.2	74.91	74.50	-3.2	15,779	-0.02%
2021/10/13	13.2	73.86	12	75.37	73.10	1.2	16,007	0.01%
2021/10/12	1.1	77.30	0	0.00	76.70	1.1	16,274	0.01%
2021/10/08	32	77.47	27	77.33	76.90	5	16,672	0.03%
2021/10/07	20	77.15	24.4	77.09	78.00	-4.4	16,797	-0.03%
2021/10/06	9	73.77	9	74.38	72.70	0	17,065	0.00%
2021/10/05	16.3	73.57	29	72.67	75.50	-12.7	17,617	-0.07%
2021/10/04	60.2	73.12	54	73.44	71.60	6.2	17,805	0.04%
2021/10/01	12.1	75.28	21	75.24	74.50	-8.9	18,286	-0.05%
2021/09/30	23.2	78.44	22.2	77.07	78.50	1	18,839	0.01%
2021/09/29	12.1	77.32	10	77.64	76.70	2.1	19,801	0.01%
2021/09/28	5.1	79.89	3	79.87	80.20	2.1	20,290	0.01%
2021/09/27	7	81.86	6	82.12	82.10	1	20,489	0.00%
2021/09/24	30	82.64	33.3	82.44	81.80	-3.3	20,558	-0.02%
2021/09/23	10.1	80.61	11	81.03	80.20	-0.9	20,544	0.00%
2021/09/22	15.4	80.07	17.2	80.07	79.90	-1.7	20,602	-0.01%
2021/09/17	13	81.46	15	81.62	82.30	-2	20,639	-0.01%
2021/09/16	37.1	80.68	55	80.79	80.90	-17.9	20,565	-0.09%
2021/09/15	32.2	79.77	22.1	79.55	79.20	10.1	20,608	0.05%
2021/09/14	50	81.80	57.2	82.27	82.50	-7.2	20,567	-0.03%
2021/09/13	235.1	84.00	244	82.53	81.90	-8.9	20,575	-0.04%	大買/大賣/
2021/09/10	13	85.32	19	85.33	85.90	-6	20,722	-0.03%
2021/09/09	28.5	83.60	33	83.81	83.70	-4.5	20,910	-0.02%
2021/09/08	56	84.31	49.1	84.57	83.20	6.9	21,005	0.03%
2021/09/07	33.1	85.21	48	85.44	84.00	-14.9	21,215	-0.07%
2021/09/06	50.1	90.30	31	90.36	89.10	19.1	21,506	0.09%
2021/09/03	88.1	90.12	106	90.30	89.90	-17.9	21,553	-0.08%	大賣/
2021/09/02	72.1	89.26	69	89.38	88.20	3.1	21,610	0.01%
2021/09/01	119	89.56	75	89.65	89.30	44	21,881	0.20%	大買/
2021/08/31	85	88.55	130	88.30	89.00	-45	22,369	-0.20%	大賣/
2021/08/30	149	90.72	139.3	90.82	90.70	9.7	22,517	0.04%	大買/大賣/
2021/08/27	327.2	91.18	297.2	91.21	88.10	29.9	22,294	0.13%	大買/大賣/
2021/08/26	140.1	89.02	176.1	88.89	89.00	-36	21,885	-0.16%	大買/大賣/
2021/08/25	186	86.24	147.2	86.36	87.10	38.8	21,725	0.18%	大買/大賣/
2021/08/24	82	83.61	62	83.65	83.50	20	21,832	0.09%
2021/08/23	24.1	79.53	67	79.82	82.10	-42.9	21,737	-0.20%
2021/08/20	82	74.59	114.2	74.04	74.70	-32.2	21,865	-0.15%	大賣/
2021/08/19	52	75.11	64	74.34	73.00	-12	22,106	-0.05%
2021/08/18	49	74.41	42	72.80	76.20	7	22,884	0.03%
2021/08/17	85.2	73.14	87.2	74.13	70.70	-2	23,082	-0.01%
2021/08/16	72.1	75.20	73	75.71	75.10	-1	23,154	0.00%
2021/08/13	55.1	77.51	65	77.42	75.30	-9.9	23,147	-0.04%
2021/08/12	125.2	81.29	137	80.99	80.50	-11.9	23,085	-0.05%	大買/大賣/
2021/08/11	49.1	82.39	75.7	82.83	81.50	-26.6	23,097	-0.12%
2021/08/10	34.7	86.87	49	86.46	86.60	-14.3	23,045	-0.06%
2021/08/09	104.8	87.63	144.1	87.56	86.00	-39.3	23,132	-0.17%	大買/大賣/
2021/08/06	103.3	91.12	67	90.64	90.50	36.3	23,119	0.16%	大買/
2021/08/05	117.1	90.75	130.6	91.09	91.00	-13.5	23,229	-0.06%	大買/大賣/
2021/08/04	66.4	97.74	66.1	97.72	96.10	0.3	23,252	0.00%
2021/08/03	88	99.13	81	99.50	98.70	7	23,316	0.03%
2021/08/02	61	99.15	57.9	99.26	97.80	3.2	23,312	0.01%
2021/07/30	122.6	100.67	107	100.86	98.50	15.6	23,388	0.07%	大買/大賣/
2021/07/29	223.3	99.21	216.6	99.77	99.90	6.7	23,203	0.03%	大買/大賣/
2021/07/28	203.1	99.12	167.7	97.83	95.50	35.4	22,890	0.15%	大買/大賣/
2021/07/27	159.2	108.89	120.3	105.87	102.00	38.9	22,520	0.17%	大買/大賣/
2021/07/26	30	109.27	43.3	110.48	111.50	-13.3	22,087	-0.06%
2021/07/23	139.7	100.81	216.1	101.31	101.50	-76.4	21,851	-0.35%	大買/大賣/
2021/07/22	233.2	99.95	357.1	100.44	95.70	-123.9	21,098	-0.59%	大買/大賣/鉅額交易
2021/07/21	386	96.74	341.5	95.92	99.00	44.5	20,593	0.22%	大買/大賣/
2021/07/20	201	92.86	183.4	93.13	90.00	17.6	20,185	0.09%	大買/大賣/
2021/07/19	116.8	92.79	112	93.01	94.00	4.8	20,007	0.02%	大買/大賣/
2021/07/16	84.2	92.76	86.3	92.46	92.00	-2.2	19,996	-0.01%
2021/07/15	147.2	90.75	128.3	90.89	94.10	18.9	19,835	0.10%	大買/大賣/
2021/07/14	84.5	88.13	89.1	88.01	87.80	-4.6	19,608	-0.02%
2021/07/13	100.1	89.09	204.1	88.25	86.70	-104	19,664	-0.53%	大賣/鉅額交易
2021/07/12	245.3	86.70	256.9	87.00	86.10	-11.7	19,747	-0.06%	大買/大賣/
2021/07/09	119.9	90.93	127.5	90.44	89.60	-7.6	19,452	-0.04%	大買/大賣/
2021/07/08	116.3	94.60	135.1	94.85	92.70	-18.8	19,914	-0.09%	大買/大賣/
2021/07/07	201.1	94.76	210	94.73	94.30	-8.9	19,877	-0.04%	大買/大賣/
2021/07/06	284.5	93.20	305.1	93.51	95.00	-20.7	19,908	-0.10%	大買/大賣/
2021/07/05	236.7	89.65	179.8	89.82	89.40	57	19,773	0.29%	大買/大賣/
2021/07/02	96.5	85.71	93.1	86.23	87.00	3.5	19,626	0.02%
2021/07/01	43	84.30	47.1	84.48	84.20	-4.1	19,762	-0.02%
2021/06/30	13.6	83.87	16	84.28	83.60	-2.4	20,198	-0.01%
2021/06/29	142.3	84.25	137.1	83.15	83.00	5.2	20,449	0.03%	大買/大賣/
2021/06/28	14	84.29	13.8	84.08	84.80	0.2	20,762	0.00%
2021/06/25	37.1	84.22	20	83.78	83.20	17.1	21,330	0.08%
2021/06/24	27.1	84.05	65	83.87	83.80	-37.9	21,982	-0.17%
2021/06/23	33.3	84.02	62	84.14	84.30	-28.7	22,091	-0.13%
2021/06/22	22	83.38	53	83.34	82.10	-31	22,386	-0.14%
2021/06/21	142.6	84.48	215.2	84.20	82.40	-72.6	22,706	-0.32%	大買/大賣/
2021/06/18	129.1	89.34	79.5	89.29	87.50	49.6	23,376	0.21%	大買/
2021/06/17	146	88.41	271.2	88.09	89.60	-125.2	23,783	-0.53%	大買/大賣/鉅額交易
2021/06/16	185.4	87.98	181.2	88.00	87.50	4.2	24,229	0.02%	大買/大賣/
2021/06/15	388.2	87.63	183.4	86.96	90.00	204.8	25,069	0.82%	大買/大賣/鉅額交易
2021/06/11	227.4	87.19	77.1	85.83	84.50	150.3	24,995	0.60%	大買/鉅額交易
2021/06/09	301.5	86.01	175.6	86.21	85.70	125.9	26,625	0.47%	大買/大賣/鉅額交易
2021/06/08	293.3	87.08	316.1	86.15	84.20	-22.9	27,884	-0.08%	大買/大賣/
2021/06/07	154.2	85.44	120.2	83.69	87.20	34.1	27,538	0.12%	大買/大賣/
2021/06/04	42	83.59	39.1	83.38	83.00	3	27,240	0.01%
2021/06/03	86.1	84.36	77.2	84.50	84.20	8.9	27,256	0.03%
2021/06/02	78.3	83.20	112	83.43	81.80	-33.7	27,047	-0.12%	大賣/
2021/06/01	248.2	86.92	239	86.70	84.40	9.2	26,955	0.03%	大買/大賣/
2021/05/31	80.1	84.73	107	84.58	84.50	-26.9	26,494	-0.10%	大賣/
2021/05/28	128	86.07	130	85.75	85.00	-2	26,478	-0.01%	大買/大賣/
2021/05/27	114	83.55	135	82.71	85.20	-21	26,321	-0.08%	大買/大賣/
2021/05/26	428	83.74	261.1	83.42	81.70	166.9	26,119	0.64%	大買/大賣/鉅額交易
2021/05/25	129	80.26	137.1	80.25	83.10	-8.1	25,501	-0.03%	大買/大賣/
2021/05/24	38.3	73.81	46.1	73.25	75.60	-7.8	25,543	-0.03%
2021/05/21	101.2	72.17	56	72.48	71.60	45.2	26,221	0.17%	大買/
2021/05/20	86.6	72.22	27	72.49	71.00	59.6	26,151	0.23%
2021/05/19	76.2	72.11	67.5	72.03	73.60	8.7	26,804	0.03%
2021/05/18	9	66.48	19.2	66.94	67.90	-10.2	27,074	-0.04%
2021/05/17	41.1	64.32	55.5	65.14	61.80	-14.4	27,495	-0.05%
2021/05/14	41.5	69.74	151	68.55	67.40	-109.5	27,541	-0.40%	大賣/鉅額交易
2021/05/13	44	69.51	74.1	69.85	69.90	-30.1	27,518	-0.11%
2021/05/12	112.2	71.89	65	71.75	69.00	47.2	27,319	0.17%	大買/
2021/05/11	12.1	74.27	32	74.67	73.50	-19.9	26,957	-0.07%
2021/05/10	52.1	78.41	51.2	76.71	76.10	0.9	26,832	0.00%
2021/05/07	23	77.07	33.1	76.76	78.60	-10.1	26,719	-0.04%
2021/05/06	58.1	73.57	46.1	73.46	72.50	12	26,504	0.05%
2021/05/05	39.4	75.39	43.1	75.61	75.00	-3.7	26,402	-0.01%
2021/05/04	29.3	73.81	67.2	72.69	74.50	-37.9	26,331	-0.14%
2021/05/03	34.5	80.45	26.3	78.54	77.10	8.1	26,126	0.03%
2021/04/29	30.3	84.26	41	83.77	83.60	-10.7	26,020	-0.04%
2021/04/28	38.1	85.51	44.3	84.99	85.00	-6.2	25,992	-0.02%
2021/04/27	67.1	87.50	60	86.95	85.00	7.1	26,046	0.03%
2021/04/26	249.3	88.99	237.5	89.51	87.50	11.8	25,947	0.05%	大買/大賣/
2021/04/23	37.4	84.65	54.3	84.36	86.00	-16.9	25,461	-0.07%
2021/04/22	53	84.51	55.1	84.38	81.80	-2.1	25,531	-0.01%
2021/04/21	37	83.57	40	83.28	84.70	-3	25,326	-0.01%
2021/04/20	68.2	83.39	59	83.67	82.70	9.1	25,279	0.04%
2021/04/19	24.3	82.18	45.3	82.41	81.50	-21	25,174	-0.08%
2021/04/16	129.1	87.14	105	86.16	84.20	24	25,001	0.10%	大買/大賣/
2021/04/15	60	82.55	63	82.86	85.30	-3	24,721	-0.01%
2021/04/14	159.2	83.65	229.9	83.36	83.50	-70.7	24,588	-0.29%	大買/大賣/
2021/04/13	123.1	88.12	131	87.68	86.70	-8	24,015	-0.03%	大買/大賣/
2021/04/12	177.3	87.84	114.1	86.75	84.60	63.2	23,619	0.27%	大買/大賣/
2021/04/09	248.4	90.86	165.3	90.54	90.00	83.1	23,075	0.36%	大買/大賣/
2021/04/08	135.4	84.15	143	85.69	87.50	-7.6	22,332	-0.03%	大買/大賣/
2021/04/07	202	78.31	203	78.64	79.60	-1	21,988	0.00%	大買/大賣/
2021/04/06	196.1	76.60	180	77.22	79.00	16.1	21,735	0.07%	大買/大賣/
2021/04/01	71.3	73.49	85	73.25	73.40	-13.7	21,552	-0.06%
2021/03/31	162.4	72.02	173	72.03	71.50	-10.6	21,285	-0.05%	大買/大賣/
2021/03/30	190	72.34	158.4	71.84	70.60	31.7	20,950	0.15%	大買/大賣/
2021/03/29	183.4	67.16	222	68.54	69.80	-38.7	20,382	-0.19%	大買/大賣/
2021/03/26	45	63.48	43	63.67	63.50	2	19,764	0.01%
2021/03/25	118.6	62.18	115.1	61.78	62.00	3.5	19,704	0.02%	大買/大賣/
2021/03/24	209.1	64.71	185.1	64.51	63.80	24.1	19,452	0.12%	大買/大賣/
2021/03/23	220.4	64.32	275.1	64.45	64.60	-54.7	19,161	-0.29%	大買/大賣/
2021/03/22	204.6	60.35	262	60.35	60.70	-57.4	18,520	-0.31%	大買/大賣/
2021/03/19	193	57.72	209	57.36	58.90	-16	18,836	-0.08%	大買/大賣/
2021/03/18	417.2	58.82	322.4	59.58	56.80	94.8	18,622	0.51%	大買/大賣/
2021/03/17	206.1	55.46	216	55.46	56.00	-9.9	18,373	-0.05%	大買/大賣/
2021/03/16	261.4	55.55	232.1	54.61	54.10	29.3	18,744	0.16%	大買/大賣/
2021/03/15	481.3	55.15	416.2	54.94	55.50	65	18,995	0.34%	大買/大賣/
2021/03/12	222.4	52.41	340.1	53.45	54.20	-117.7	18,246	-0.64%	大買/大賣/鉅額交易
2021/03/11	102.1	46.35	125	48.04	49.35	-23	16,749	-0.14%	大買/大賣/
2021/03/10	5.3	44.92	44	45.01	44.90	-38.7	16,601	-0.23%
2021/03/09	72.1	44.88	38	44.78	44.55	34.1	16,781	0.20%
2021/03/08	11.1	46.23	4	46.70	45.90	7.1	16,999	0.04%
2021/03/05	35.2	46.37	132	46.53	46.00	-96.8	17,182	-0.56%	大賣/
2021/03/04	21.1	46.70	6	47.07	46.20	15.1	17,292	0.09%
2021/03/03	62.2	47.20	44	46.37	47.40	18.2	17,303	0.11%
2021/03/02	69.2	48.40	26	48.51	47.40	43.2	17,319	0.25%
2021/02/26	164	49.82	73	49.22	49.65	91	17,310	0.53%	大買/
2021/02/25	60	51.28	92	51.31	50.80	-32	17,602	-0.18%
2021/02/24	225	52.88	127	52.95	51.40	98	17,560	0.56%	大買/大賣/
2021/02/23	276	54.85	275	54.96	52.50	1	17,379	0.01%	大買/大賣/
2021/02/22	40	55.11	35	55.31	55.40	5	17,298	0.03%
2021/02/19	328	48.58	329.9	48.82	50.40	-1.9	17,428	-0.01%	大買/大賣/
2021/02/18	217.6	45.45	197.2	45.65	45.90	20.4	17,457	0.12%	大買/大賣/
2021/02/17	243.2	43.58	256	44.17	44.90	-12.8	17,725	-0.07%	大買/大賣/
2021/02/05	104	39.76	113	40.06	40.85	-9	17,177	-0.05%	大買/大賣/
2021/02/04	50.2	37.53	59.5	37.75	38.70	-9.3	16,900	-0.06%
2021/02/03	55	37.21	71.3	36.96	36.75	-16.3	16,723	-0.10%
2021/02/02	33.7	37.89	29	37.81	37.70	4.7	16,691	0.03%
2021/02/01	42	37.25	56	37.50	37.15	-14	16,760	-0.08%
2021/01/29	92	39.96	73	39.36	38.80	19	16,701	0.11%
2021/01/28	40	40.23	40	40.50	40.15	0	16,634	0.00%
2021/01/27	21	40.57	34	40.87	40.45	-13	16,604	-0.08%
2021/01/26	63	40.66	22	40.64	40.35	41	16,493	0.25%
2021/01/25	38	41.36	32	41.42	41.35	6	16,416	0.04%
2021/01/22	15	41.49	33	41.55	41.75	-18	16,309	-0.11%
2021/01/21	39	41.07	30	40.75	40.35	9	16,171	0.06%
2021/01/20	53	40.88	47.2	40.67	40.10	5.8	16,100	0.04%
2021/01/19	54	41.81	41.6	42.02	42.30	12.4	15,900	0.08%
2021/01/18	56.5	41.24	68.1	40.80	41.80	-11.6	15,698	-0.07%
2021/01/15	77.3	41.99	41	41.42	40.35	36.3	15,533	0.23%
2021/01/14	27	41.67	24.1	41.51	41.75	2.9	15,256	0.02%
2021/01/13	46	41.57	54	41.67	41.85	-8	15,255	-0.05%
2021/01/12	17	40.99	19	40.92	40.50	-2	15,159	-0.01%
2021/01/11	17	41.13	20	41.42	41.70	-3	15,114	-0.02%
2021/01/08	18	41.91	29	42.04	41.55	-11	15,051	-0.07%
2021/01/07	30	41.50	47	41.67	42.15	-17	14,924	-0.11%
2021/01/06	51	41.09	34	40.86	40.55	17	14,789	0.11%
2021/01/05	12	40.98	10	41.16	41.55	2	14,699	0.01%
2021/01/04	34	40.30	39	40.14	40.00	-5	14,590	-0.03%
2020/12/31	28	40.92	21	40.77	40.35	7	14,537	0.05%
2020/12/30	22	41.42	6	41.53	41.35	16	14,426	0.11%
2020/12/29	57	41.70	49	41.93	41.50	8	14,368	0.06%
2020/12/28	116	42.57	86	42.46	42.70	30	14,232	0.21%	大買/
2020/12/25	1	40.25	2	40.70	40.35	-1	13,906	-0.01%
2020/12/24	14	40.34	12.1	40.31	40.10	1.9	13,907	0.01%
2020/12/23	35	40.19	36	40.03	40.05	-1	13,870	-0.01%
2020/12/22	21	40.75	10	40.42	39.50	11	13,834	0.08%
2020/12/21	59	40.59	42	40.46	40.80	17	13,747	0.12%
2020/12/18	41	40.61	52	40.58	40.65	-11	13,593	-0.08%
2020/12/17	34	41.21	36	40.83	41.00	-2	13,450	-0.01%
2020/12/16	88	41.71	96	41.67	41.25	-8	13,282	-0.06%
2020/12/15	407	43.51	420	43.20	40.65	-13	12,938	-0.10%	大買/大賣/
2020/12/14	106	42.25	198	42.20	44.00	-92	11,929	-0.77%	大買/大賣/
2020/12/11	344.1	45.21	262	45.65	43.20	82.1	11,507	0.71%	大買/大賣/
2020/12/10	308	45.29	314.3	45.28	45.00	-6.3	10,591	-0.06%	大買/大賣/
2020/12/09	236.6	43.50	202	43.92	43.65	34.6	9,790	0.35%	大買/大賣/
2020/12/08	170.2	39.84	163.1	39.72	41.30	7.1	8,874	0.08%	大買/大賣/
2020/12/07	34	37.34	18	37.60	37.55	16	8,271	0.19%
2020/12/04	48	37.35	61	36.99	37.00	-13	8,265	-0.16%
2020/12/03	60.3	37.19	50.5	37.06	37.20	9.8	8,469	0.12%
2020/12/02	103.5	37.14	108	36.98	37.35	-4.5	8,338	-0.05%	大買/大賣/
2020/12/01	52	36.19	79	35.80	35.65	-27	8,042	-0.34%
2020/11/30	84	36.93	58	37.05	36.90	26	7,799	0.33%
2020/11/27	44	36.00	58	36.00	36.00	-14	7,571	-0.18%
2020/11/26	18	35.83	21	35.93	35.70	-3	7,482	-0.04%
2020/11/25	34	35.69	73.8	35.49	35.40	-39.8	7,353	-0.54%
2020/11/24	160	35.59	153.4	35.63	35.70	6.6	7,354	0.09%	大買/大賣/
2020/11/23	112	34.78	100	34.84	34.40	12	6,980	0.17%	大買/
2020/11/20	149	34.42	120	34.21	34.00	29	6,877	0.42%	大買/大賣/
2020/11/19	324.3	34.91	366.2	34.77	34.80	-41.9	6,589	-0.64%	大買/大賣/
2020/11/18	165.2	33.21	181	33.30	33.65	-15.8	5,773	-0.27%	大買/大賣/
2020/11/17	415.1	33.38	372.2	33.10	33.20	42.9	5,525	0.78%	大買/大賣/
2020/11/16	216	31.64	221.2	31.82	32.70	-5.2	4,780	-0.11%	大買/大賣/
2020/11/13	5	29.67	8	29.81	29.75	-3	4,051	-0.07%
2020/11/12	5.1	29.63	2	29.83	29.70	3.1	4,060	0.08%
2020/11/10	6	29.53	19	29.87	29.65	-13	4,148	-0.31%
2020/11/09	20	29.67	50	29.70	29.80	-30	4,132	-0.73%
2020/11/06	7	28.84	20	28.89	28.60	-13	4,047	-0.32%
2020/11/05	18	28.32	38	28.50	28.55	-20	4,141	-0.48%
2020/11/04	5	28.25	4	28.53	28.45	1	4,280	0.02%
2020/11/03	25	28.22	12	28.14	28.15	13	4,473	0.29%
2020/11/02	21	27.53	0	0.00	27.60	21	5,021	0.42%
2020/10/30	9	28.17	3	27.92	27.85	6	5,032	0.12%
2020/10/29	2	28.20	0	0.00	28.35	2	5,059	0.04%
2020/10/28	11	28.87	3	29.20	28.75	8	5,114	0.16%
2020/10/27	1	29.10	7	29.20	29.20	-6	5,133	-0.12%
2020/10/26	2	29.50	0	0.00	29.45	2	5,192	0.04%
2020/10/23	9	29.97	7	29.88	29.75	2	5,219	0.04%
2020/10/22	4	29.65	4	29.70	29.70	0	5,329	0.00%
2020/10/21	4	29.96	49	30.04	29.70	-45	5,507	-0.82%
2020/10/20	37	29.67	7	29.61	29.70	30	5,563	0.54%
2020/10/19	5	29.65	17	29.87	29.30	-12	5,838	-0.21%
2020/10/16	3	28.95	9	29.10	28.95	-6	5,866	-0.10%
2020/10/15	8	29.48	12	29.44	29.50	-4	5,881	-0.07%
2020/10/14	8	29.52	12	29.58	29.60	-4	5,886	-0.07%
2020/10/13	13	29.27	12	29.34	29.65	1	5,900	0.02%
2020/10/12	8	28.92	8	29.14	28.85	0	5,895	0.00%
2020/10/08	16	29.00	11	28.99	28.80	5	6,056	0.08%
2020/10/07	2	28.35	2	28.15	28.45	0	6,395	0.00%
2020/10/06	2	28.35	3	28.68	28.40	-1	6,436	-0.02%
2020/10/05	7	28.44	13	28.48	28.35	-6	6,483	-0.09%
2020/09/30	1	28.20	5	28.51	28.10	-4	6,567	-0.06%
2020/09/29	13	28.12	7	28.22	27.75	6	6,601	0.09%
2020/09/28	1	28.30	9	27.62	28.25	-8	6,596	-0.12%
2020/09/25	23	26.64	16	26.44	26.55	7	6,610	0.11%
2020/09/24	15	27.46	11	27.35	27.35	4	6,600	0.06%
2020/09/23	5	28.18	4	28.48	28.15	1	6,627	0.02%
2020/09/22	6	28.43	9	28.47	28.35	-3	6,670	-0.04%
2020/09/21	3	29.03	1	28.90	28.90	2	6,667	0.03%
2020/09/18	1	29.25	2	29.58	29.30	-1	6,684	-0.01%
2020/09/17	2	29.35	2	29.25	29.25	0	6,688	0.00%
2020/09/16	1	29.45	1	29.55	29.40	0	6,704	0.00%
2020/09/15	5	29.63	2	29.70	29.45	3	6,722	0.04%
2020/09/14	1	29.20	13	29.06	29.25	-12	6,721	-0.18%
2020/09/11	23	29.05	9	29.01	28.90	14	6,735	0.21%
2020/09/10	31	29.67	6	29.87	29.55	25	6,689	0.37%
2020/09/09	43	29.65	27	29.93	30.00	16	6,652	0.24%
2020/09/08	63	31.22	75	31.23	31.20	-12	6,496	-0.18%
2020/09/07	5	30.11	20	30.28	30.10	-15	6,196	-0.24%
2020/09/04	6	29.73	6	29.90	29.90	0	6,130	0.00%
2020/09/03	9	30.19	6	30.52	30.15	3	6,115	0.05%
2020/09/02	1	29.95	0	0.00	30.15	1	6,157	0.02%
2020/09/01	25	29.61	45	29.61	29.40	-20	6,155	-0.32%
2020/08/31	28	30.10	8	30.31	30.10	20	6,174	0.32%
2020/08/28	30	30.46	49	30.43	30.45	-19	6,106	-0.31%
2020/08/27	27	29.68	28	29.77	29.45	-1	5,870	-0.02%
2020/08/26	47	29.07	63	29.24	29.20	-16	5,770	-0.28%
2020/08/25	5	27.84	0	0.00	27.70	5	5,631	0.09%
2020/08/24	1	27.60	1	27.45	27.55	0	5,646	0.00%
2020/08/21	6	27.52	0	0.00	27.60	6	5,656	0.11%
2020/08/20	25	27.02	5	27.52	27.25	20	5,662	0.35%
2020/08/19	16	29.06	14	29.45	28.80	2	5,570	0.04%
2020/08/18	0	0.00	37	29.75	29.55	-37	5,518	-0.67%
2020/08/17	45	30.01	4	30.30	29.85	41	5,599	0.73%
2020/08/14	5	29.61	8	29.39	29.60	-3	5,567	-0.05%
2020/08/13	16	29.23	12	29.23	29.10	4	5,586	0.07%
2020/08/12	6	29.34	3	29.47	29.25	3	5,681	0.05%
2020/08/11	14	30.28	24	30.14	29.55	-10	5,693	-0.18%
2020/08/10	26	31.59	28	31.84	31.50	-2	5,841	-0.03%
2020/08/07	60	31.36	46	31.29	31.40	14	6,055	0.23%
2020/08/06	97	31.14	106	31.21	31.40	-9	5,958	-0.15%	大賣/
2020/08/05	2	29.15	2	28.85	28.95	0	5,494	0.00%
2020/08/04	6	28.95	1	29.35	28.75	5	5,615	0.09%
2020/08/03	1	29.60	28	29.48	29.15	-27	5,722	-0.47%
2020/07/31	17	29.07	2	28.90	28.85	15	5,867	0.26%
2020/07/30	11	29.06	15	28.82	29.00	-4	5,989	-0.07%
2020/07/29	4	28.04	6	28.07	28.05	-2	6,105	-0.03%
2020/07/28	15.1	28.70	16	28.62	28.15	-1	6,354	-0.01%
2020/07/27	46	29.50	73	29.48	29.00	-27	6,352	-0.43%
2020/07/24	32	28.97	40	28.99	28.55	-8	6,337	-0.13%
2020/07/23	74.1	30.02	55	29.98	29.80	19.1	6,322	0.30%
2020/07/22	4	28.61	16	28.50	29.50	-12	6,146	-0.20%
2020/07/21	14	27.99	6	27.94	27.90	8	6,177	0.13%
2020/07/20	4	26.90	10	27.11	27.20	-6	6,174	-0.10%
2020/07/17	16	27.68	5	27.76	27.40	11	6,180	0.18%
2020/07/16	7	28.16	2	28.15	28.10	5	6,196	0.08%
2020/07/15	48	29.33	20	29.50	28.60	28	6,194	0.45%
2020/07/14	114	30.03	120	30.14	29.70	-6	6,214	-0.10%	大買/大賣/
2020/07/13	6	27.87	13	28.07	28.50	-7	5,898	-0.12%
2020/07/10	10	27.50	12	27.78	27.40	-2	5,907	-0.03%
2020/07/09	43	28.59	14	28.61	28.35	29	5,919	0.49%
2020/07/08	9	28.70	7	28.71	28.90	2	5,859	0.03%
2020/07/07	17	28.35	6	28.88	28.25	11	5,915	0.19%
2020/07/06	5	28.61	13	28.57	28.70	-8	5,917	-0.14%
2020/07/03	5	28.21	13	28.29	28.15	-8	5,937	-0.13%
2020/07/02	11	28.38	4	28.44	28.45	7	5,993	0.12%
2020/07/01	5	27.87	17	28.03	27.75	-12	5,958	-0.20%
2020/06/30	16	27.41	20	27.46	27.40	-4	5,927	-0.07%
2020/06/29	0	0.00	26	27.47	27.45	-26	5,949	-0.44%
2020/06/24	0	0.00	26	27.34	27.20	-26	5,964	-0.44%
2020/06/23	3	27.17	0	0.00	27.05	3	6,093	0.05%
2020/06/22	5	27.45	12	27.77	27.30	-7	6,213	-0.11%
2020/06/19	3	27.27	0	0.00	27.20	3	6,304	0.05%
2020/06/18	4	26.91	8	27.03	27.10	-4	6,318	-0.06%
2020/06/17	10	26.85	22	26.77	26.60	-12	6,330	-0.19%
2020/06/16	4	26.78	5	26.64	26.80	-1	6,410	-0.02%
2020/06/15	5	26.00	9	25.92	25.90	-4	6,540	-0.06%
2020/06/12	7	25.36	3	24.97	26.10	4	6,632	0.06%
2020/06/11	13	26.58	14	26.87	26.20	-1	6,691	-0.01%
2020/06/10	11	27.25	5	27.40	27.10	6	6,761	0.09%
2020/06/09	44	27.73	7	27.79	27.55	37	6,915	0.54%
2020/06/08	56	27.35	0	0.00	27.30	56	6,978	0.80%
2020/06/05	11	26.84	14	27.02	27.15	-3	7,415	-0.04%
2020/06/04	6	26.56	5	26.73	26.55	1	7,695	0.01%
2020/06/03	2	26.25	9	26.57	26.60	-7	7,718	-0.09%
2020/06/02	7	26.40	4	26.60	26.20	3	7,718	0.04%
2020/06/01	8	26.36	17	26.47	26.45	-9	7,741	-0.12%
2020/05/29	3	25.58	41	25.85	26.00	-38	7,753	-0.49%
2020/05/28	27	26.12	12	25.82	25.80	15	7,786	0.19%
2020/05/27	11	26.43	14	26.19	26.10	-3	7,923	-0.04%
2020/05/26	16	26.46	11	26.34	26.30	5	7,954	0.06%
2020/05/25	13	26.52	32	26.66	26.25	-19	7,963	-0.24%
2020/05/22	108	26.85	89	27.06	26.55	19	7,981	0.24%	大買/
2020/05/21	22	26.55	19	26.62	26.60	3	7,919	0.04%
2020/05/20	14	26.47	13	26.24	26.50	1	7,919	0.01%
2020/05/19	41	26.22	26	26.20	25.60	15	7,963	0.19%
2020/05/18	25	26.72	15	26.83	26.45	10	7,852	0.13%
2020/05/15	32	27.77	61	27.94	26.90	-29	7,829	-0.37%
2020/05/14	141	29.14	83	29.08	28.95	58	7,662	0.76%	大買/
2020/05/13	45	32.09	27	32.00	32.15	18	7,332	0.25%
2020/05/12	26	31.84	16	31.63	31.60	10	7,281	0.14%
2020/05/11	51	32.09	67	32.10	31.80	-16	7,263	-0.22%
2020/05/08	60	32.65	54	32.74	32.60	6	7,171	0.08%
2020/05/07	56	32.49	48	32.34	32.40	8	7,064	0.11%
2020/05/06	61	31.91	54	31.61	31.50	7	6,920	0.10%
2020/05/05	66	31.58	59	31.53	31.25	7	6,857	0.10%
2020/05/04	52	30.78	48	31.21	31.70	4	6,763	0.06%
2020/04/30	15	29.82	26	29.74	29.80	-11	6,618	-0.17%
2020/04/29	39	29.58	25	29.50	29.50	14	6,643	0.21%
2020/04/28	10	28.80	70	28.68	29.00	-60	6,557	-0.91%
2020/04/27	34	28.79	8	28.89	28.70	26	6,572	0.40%
2020/04/24	6	27.99	20	28.35	28.70	-14	6,624	-0.21%
2020/04/23	15	28.22	6	28.22	27.90	9	6,657	0.14%
2020/04/22	27	27.51	28	27.69	27.95	-1	6,823	-0.01%
2020/04/21	28	28.28	31	28.10	27.40	-3	6,809	-0.04%
2020/04/20	74	28.34	14	28.19	28.50	60	6,789	0.88%
2020/04/17	27	28.75	29	28.57	27.90	-2	6,803	-0.03%
2020/04/16	7	27.43	6	27.23	27.50	1	6,668	0.01%
2020/04/15	19	27.30	18	27.18	27.05	1	6,660	0.02%
2020/04/14	21	26.90	22	26.92	26.95	-1	6,646	-0.02%
2020/04/13	2	26.50	18	26.40	26.40	-16	6,642	-0.24%
2020/04/10	22	26.88	30	26.85	26.75	-8	6,658	-0.12%
2020/04/09	13	26.55	4	26.85	26.55	9	6,644	0.14%
2020/04/08	36	26.60	37	26.43	26.50	-1	6,621	-0.02%
2020/04/07	19	25.88	15	26.06	25.95	4	6,563	0.06%
2020/04/06	0	0.00	11	25.02	25.20	-11	6,507	-0.17%
2020/04/01	2	25.00	3	25.05	25.00	-1	6,547	-0.02%
2020/03/31	10	24.98	5	25.23	24.80	5	6,578	0.08%
2020/03/30	11	24.35	5	24.58	24.70	6	6,570	0.09%
2020/03/27	29	25.00	45	24.94	24.20	-16	6,604	-0.24%
2020/03/26	28	24.04	10	24.14	24.70	18	6,562	0.27%
2020/03/25	9	23.81	19	23.66	24.10	-10	6,490	-0.15%
2020/03/24	6	21.67	7	21.81	22.00	-1	6,531	-0.02%
2020/03/23	1	20.50	4	20.75	20.50	-3	7,082	-0.04%
2020/03/20	8	21.55	6	21.60	22.05	2	7,160	0.03%
2020/03/19	61	21.29	9	20.57	20.45	52	7,299	0.71%
2020/03/18	25	23.63	9	23.53	22.70	16	7,771	0.21%
2020/03/17	1	23.50	68	23.83	23.60	-67	8,393	-0.80%
2020/03/16	13	25.48	19	24.81	24.15	-6	8,662	-0.07%
2020/03/13	14	24.45	46	24.46	25.00	-32	8,620	-0.37%
2020/03/12	16	27.31	38	27.35	26.90	-22	8,477	-0.26%
2020/03/11	94	30.28	97	30.04	28.85	-3	8,351	-0.04%
2020/03/10	96	29.79	87	29.95	30.35	9	7,885	0.11%
2020/03/09	18	27.86	12	28.45	27.60	6	7,583	0.08%
2020/03/06	5	28.95	0	0.00	28.95	5	7,574	0.07%
2020/03/05	16	29.68	13	29.58	29.55	3	7,673	0.04%
2020/03/04	6	28.95	4	28.89	29.05	2	7,676	0.03%
2020/03/03	14	29.00	7	28.91	28.75	7	7,675	0.09%
2020/03/02	35	27.58	16	27.48	27.70	19	7,659	0.25%
2020/02/27	19.2	29.01	3	29.63	28.80	16.2	7,517	0.22%
2020/02/26	5	29.98	7	30.23	29.95	-2	7,476	-0.03%
2020/02/25	22	30.29	14	30.00	30.50	8	7,444	0.11%
2020/02/24	7	30.60	38	30.58	30.60	-31	7,402	-0.42%
2020/02/21	25	31.46	21	31.38	31.25	4	7,391	0.05%
2020/02/20	62	31.96	66	31.92	31.70	-4	7,391	-0.05%
2020/02/19	8	31.12	19	31.09	31.10	-11	7,340	-0.15%
2020/02/18	8	31.16	3	31.05	30.90	5	7,333	0.07%
2020/02/17	63	31.67	21	31.50	31.30	42	7,303	0.58%
2020/02/14	4	31.06	9	31.16	31.20	-5	7,204	-0.07%
2020/02/13	8	30.81	9	31.01	30.70	-1	7,170	-0.01%
2020/02/12	23	31.25	6	31.26	31.25	17	7,151	0.24%
2020/02/11	5	30.43	33	30.58	30.55	-28	7,125	-0.39%
2020/02/10	16	29.67	6	29.97	29.85	10	7,162	0.14%
2020/02/07	22	30.47	4	30.43	30.10	18	7,179	0.25%
2020/02/06	9	30.68	17	30.89	31.05	-8	7,142	-0.11%
2020/02/05	39	29.89	14	29.70	29.55	25	7,079	0.35%
2020/02/04	49	29.87	48	29.73	29.95	1	7,032	0.01%
2020/02/03	4	28.08	7	28.11	28.20	-3	7,013	-0.04%
2020/01/31	7	31.01	19	30.56	30.90	-12	6,876	-0.17%
2020/01/30	37	31.84	11	31.60	31.50	26	6,837	0.38%
2020/01/20	22	34.62	47	34.77	35.00	-25	6,771	-0.37%
2020/01/17	90	34.18	104	34.19	34.45	-14	6,623	-0.21%	大賣/
2020/01/16	18	33.97	75	33.88	34.05	-57	6,530	-0.87%
2020/01/15	23	32.88	0	0.00	32.80	23	6,565	0.35%
2020/01/14	6	32.91	8	33.36	33.40	-2	6,605	-0.03%
2020/01/13	9	33.10	7	33.03	33.05	2	6,571	0.03%
2020/01/10	21	31.64	7	31.69	32.00	14	6,531	0.21%
2020/01/09	17	31.99	20	32.08	32.25	-3	6,546	-0.05%
2020/01/08	11	31.10	13	31.47	31.00	-2	6,539	-0.03%
2020/01/07	14	32.30	21	32.45	31.75	-7	6,547	-0.11%
2020/01/06	9	32.85	13	32.80	32.90	-4	6,549	-0.06%
2020/01/03	34	33.94	32	33.62	33.50	2	6,552	0.03%
2020/01/02	8	34.89	8	34.89	34.90	0	6,556	0.00%
2019/12/31	15	34.39	8	34.51	34.45	7	6,782	0.10%
2019/12/30	15	34.71	2	34.55	34.70	13	7,264	0.18%
2019/12/27	25	34.76	10	34.82	34.90	15	7,435	0.20%
2019/12/26	34	34.37	29	34.49	34.35	5	7,412	0.07%
2019/12/25	50	34.49	16	34.46	34.65	34	7,431	0.46%
2019/12/24	21	34.93	29	34.92	34.60	-8	7,637	-0.10%
2019/12/23	54	34.71	48	34.77	34.60	6	7,641	0.08%
2019/12/20	24	35.54	30	35.52	35.40	-6	7,599	-0.08%
2019/12/19	102	35.73	78	35.58	35.85	24	7,582	0.32%	大買/
2019/12/18	299	37.71	337	37.36	36.50	-38	7,469	-0.51%	大買/大賣/
2019/12/17	84	36.17	84	36.00	36.55	0	6,928	0.00%
2019/12/16	92	36.10	86	35.74	36.55	6	6,979	0.09%
2019/12/13	208.1	36.29	182	35.91	35.45	26.1	6,843	0.38%	大買/大賣/
2019/12/12	297	35.21	364	35.56	36.55	-67	6,356	-1.05%	大買/大賣/
2019/12/11	99	33.41	42	33.29	33.25	57	5,865	0.97%
2019/12/10	7	32.32	9	32.37	31.85	-2	6,126	-0.03%
2019/12/09	18	32.49	10	32.19	31.95	8	6,107	0.13%
2019/12/06	3	31.95	1	31.80	31.95	2	6,140	0.03%
2019/12/05	11	31.38	16	31.50	31.30	-5	6,179	-0.08%
2019/12/04	6	31.03	1	31.25	31.00	5	6,258	0.08%
2019/12/03	18	31.95	27	31.83	31.95	-9	6,360	-0.14%
2019/12/02	35	32.18	39	32.33	32.40	-4	6,477	-0.06%
2019/11/29	13	32.00	6	32.10	31.25	7	6,492	0.11%
2019/11/28	13	31.62	6	31.88	31.95	7	6,707	0.10%
2019/11/27	8	31.78	9	31.61	31.50	-1	6,959	-0.01%
2019/11/26	2	31.38	5	31.56	31.35	-3	7,101	-0.04%
2019/11/25	3	31.15	6	31.36	31.35	-3	7,490	-0.04%
2019/11/22	0	0.00	3	30.80	30.70	-3	7,709	-0.04%
2019/11/21	1	30.60	3	30.77	31.05	-2	7,757	-0.03%
2019/11/20	3	30.90	3	30.85	30.80	0	7,848	0.00%
2019/11/19	10	31.38	5	31.32	31.20	5	7,877	0.06%
2019/11/18	6	31.08	17	31.16	31.40	-11	7,908	-0.14%
2019/11/15	6	30.28	7	30.44	30.30	-1	7,937	-0.01%
2019/11/14	2	29.98	1	29.95	29.85	1	7,988	0.01%
2019/11/13	2	30.43	44	30.69	30.10	-42	8,043	-0.52%
2019/11/12	3	30.65	11	30.27	30.95	-8	8,056	-0.10%
2019/11/11	19	30.09	24	30.34	30.05	-5	8,124	-0.06%
2019/11/08	7	29.86	4	29.75	29.75	3	8,166	0.04%
2019/11/07	25	31.18	15	31.15	30.40	10	8,300	0.12%
2019/11/06	0	0.00	15	31.40	31.50	-15	8,210	-0.18%
2019/11/05	13	31.10	15	31.07	31.00	-2	8,154	-0.02%
2019/11/04	23	31.33	21	31.40	31.25	2	8,133	0.02%
2019/11/01	34	31.31	34	31.37	31.35	0	8,112	0.00%
2019/10/31	60	32.08	24	31.97	31.90	36	8,095	0.44%
2019/10/30	14	31.51	5	31.60	31.70	9	8,007	0.11%
2019/10/29	20	31.92	29	31.54	31.45	-9	8,093	-0.11%
2019/10/28	26	31.39	48	31.35	31.30	-22	8,060	-0.27%
2019/10/25	22.1	31.90	21	31.92	31.75	1.1	8,026	0.01%
2019/10/24	29	32.20	25	32.33	32.05	4	8,025	0.05%
2019/10/23	106	33.48	50	33.24	32.90	56	8,006	0.70%	大買/
2019/10/22	14	32.18	11	32.38	32.70	3	7,784	0.04%
2019/10/21	27	32.01	40	31.95	32.00	-13	7,753	-0.17%
2019/10/18	33	31.76	38	31.75	32.05	-5	7,730	-0.06%
2019/10/17	25	32.00	15	32.25	31.95	10	7,712	0.13%
2019/10/16	34	32.08	35	32.25	31.95	-1	7,634	-0.01%
2019/10/15	42	32.23	44	32.23	31.85	-2	7,579	-0.03%
2019/10/14	18	32.68	26	32.75	32.65	-8	7,561	-0.11%
2019/10/09	20	32.63	11	32.42	32.55	9	7,503	0.12%
2019/10/08	41	33.40	18	33.62	32.95	23	7,442	0.31%
2019/10/07	112	33.51	106	33.53	33.70	6	7,316	0.08%	大買/大賣/
2019/10/04	220	33.39	217	33.43	32.60	3	7,042	0.04%	大買/大賣/
2019/10/03	46	31.78	52	31.97	32.20	-6	6,547	-0.09%
2019/10/02	0	0.00	6	30.98	31.20	-6	6,358	-0.09%
2019/10/01	10	29.86	20	30.25	30.75	-10	6,298	-0.16%
2019/09/27	46	29.81	19	29.67	29.25	27	6,219	0.43%
2019/09/26	17	32.04	19	31.62	31.15	-2	5,974	-0.03%
2019/09/25	4	31.65	7	31.86	31.55	-3	5,874	-0.05%
2019/09/24	1	31.25	5	31.40	31.35	-4	5,819	-0.07%
2019/09/23	7	31.37	14	31.21	31.45	-7	5,755	-0.12%
2019/09/20	13	30.98	30	31.03	31.00	-17	5,699	-0.30%
2019/09/19	44	30.88	29	30.93	30.80	15	5,637	0.27%
2019/09/18	7	31.95	5	32.01	31.80	2	5,465	0.04%
2019/09/17	22	32.12	31	32.17	32.20	-9	5,354	-0.17%
2019/09/16	61	31.32	62	31.40	31.50	-1	5,215	-0.02%
2019/09/12	152	32.91	164	33.04	31.90	-12	4,978	-0.24%	大買/大賣/
2019/09/11	2	31.20	12	31.13	31.35	-10	4,353	-0.23%
2019/09/10	8	30.99	18	30.91	30.95	-10	4,312	-0.23%
2019/09/09	3	30.62	29	30.84	30.80	-26	4,222	-0.62%
2019/09/06	15	31.81	10	31.41	31.25	5	4,134	0.12%
2019/09/05	24	31.03	21	31.21	31.50	3	4,030	0.07%
2019/09/04	33	31.10	49	30.98	31.00	-16	3,879	-0.41%
2019/09/03	44	30.78	15	30.67	30.50	29	3,727	0.78%
2019/09/02	25	30.43	18	30.88	31.00	7	3,588	0.20%
2019/08/30	21	30.37	43	30.36	29.55	-22	3,321	-0.66%
2019/08/29	86	29.68	77	29.88	29.80	9	3,012	0.30%
2019/08/28	168	29.43	140	29.49	29.50	28	2,818	0.99%	大買/大賣/
2019/08/27	81	27.66	85	27.67	28.50	-4	2,398	-0.17%
2019/08/26	1	25.60	0	0.00	26.20	1	2,153	0.05%
2019/08/23	3	26.63	3	26.80	26.60	0	2,095	0.00%
2019/08/22	1	27.10	24	27.04	27.20	-23	1,993	-1.15%
2019/08/21	19	27.28	65	27.04	27.10	-46	1,934	-2.38%
2019/08/20	48	26.83	26	26.95	26.85	22	1,867	1.18%
2019/08/19	13	26.65	22	26.81	26.50	-9	1,780	-0.51%
2019/08/16	76	26.55	58	26.60	26.70	18	1,715	1.05%
2019/08/15	7	25.51	4	25.79	25.65	3	1,647	0.18%
2019/08/14	28	26.71	29	26.42	26.15	-1	1,629	-0.06%
2019/08/13	31	26.14	56	25.90	25.85	-25	1,547	-1.62%
2019/08/12	52	25.62	41	25.72	26.05	11	1,474	0.75%
2019/08/08	9	23.31	9	23.53	23.70	0	1,301	0.00%
2019/08/07	2	22.80	2	22.95	22.80	0	1,305	0.00%
2019/08/06	1	21.85	0	0.00	22.65	1	1,338	0.07%
2019/08/05	7	22.91	1	22.75	22.65	6	1,377	0.44%
2019/08/02	2	23.60	0	0.00	23.35	2	1,388	0.14%
2019/08/01	5	23.95	14	24.03	24.00	-9	1,399	-0.64%
2019/07/31	8	24.58	4	25.60	24.35	4	1,382	0.29%
2019/07/30	13	25.51	8	25.98	25.30	5	1,276	0.39%
2019/07/29	6	25.76	4	25.50	26.35	2	1,279	0.16%
2019/07/26	31	25.65	20	25.63	25.50	11	1,267	0.87%
2019/07/25	29	26.04	8	26.04	26.20	21	1,249	1.68%
2019/07/23	7	25.23	3	25.47	24.75	4	1,321	0.30%
2019/07/22	1	24.95	1	24.85	24.85	0	1,494	0.00%
2019/07/19	2	24.70	5	24.93	24.80	-3	1,737	-0.17%
2019/07/18	5	24.51	3	24.62	24.35	2	1,761	0.11%
2019/07/17	1	25.00	3	24.98	24.80	-2	1,783	-0.11%
2019/07/16	3	24.90	6	25.15	25.20	-3	1,853	-0.16%
2019/07/15	1	24.05	2	24.68	24.80	-1	1,896	-0.05%
2019/07/12	2	24.10	11	24.16	24.10	-9	1,970	-0.46%
2019/07/11	12	24.00	2	24.08	24.15	10	2,075	0.48%
2019/07/10	1	23.75	1	23.90	23.90	0	2,110	0.00%
2019/07/09	4	23.88	2	23.98	23.65	2	2,143	0.09%
2019/07/08	10	24.98	22	24.86	24.40	-12	2,152	-0.56%
2019/07/05	4	24.18	1	24.20	24.25	3	2,148	0.14%
2019/07/04	10	24.10	6	24.08	24.20	4	2,200	0.18%
2019/07/03	2	23.80	1	23.75	23.70	1	2,280	0.04%
2019/07/02	0	0.00	1	24.05	24.00	-1	2,320	-0.04%
2019/07/01	1	24.00	11	23.95	24.00	-10	2,433	-0.41%
2019/06/27	5	23.45	0	0.00	23.45	5	2,608	0.19%
2019/06/24	1	23.40	2	23.40	23.45	-1	3,433	-0.03%
2019/06/21	2	23.50	2	23.75	23.20	0	3,481	0.00%
2019/06/20	1	23.35	0	0.00	23.50	1	3,559	0.03%
2019/06/19	3	23.12	4	23.05	23.20	-1	3,632	-0.03%
2019/06/18	8	23.24	1	23.70	22.55	7	3,690	0.19%
2019/06/17	1	22.85	1	22.90	23.00	0	3,728	0.00%
2019/06/14	2	22.78	0	0.00	22.60	2	3,890	0.05%
2019/06/13	4	22.55	4	22.50	22.50	0	3,936	0.00%
2019/06/11	4	22.55	8	22.64	22.55	-4	4,030	-0.10%
2019/06/10	7	22.16	3	22.23	22.15	4	4,165	0.10%
2019/06/06	3	22.12	4	22.13	22.10	-1	4,275	-0.02%
2019/06/05	3	22.55	0	0.00	22.50	3	4,443	0.07%
2019/05/30	4	22.30	1	22.30	22.20	3	5,487	0.05%
2019/05/29	0	0.00	2	21.90	21.90	-2	5,560	-0.04%
2019/05/28	1	21.90	0	0.00	22.20	1	5,690	0.02%
2019/05/27	0	0.00	1	22.20	22.00	-1	5,804	-0.02%
2019/05/24	4	22.66	2	22.55	22.50	2	6,110	0.03%
2019/05/23	5	22.47	9	22.81	22.45	-4	6,132	-0.07%
2019/05/22	1	23.60	3	23.25	23.15	-2	6,197	-0.03%
2019/05/21	5	22.52	5	22.53	23.50	0	6,338	0.00%
2019/05/20	15	23.00	10	23.13	22.75	5	6,401	0.08%
2019/05/17	2	23.30	1	23.45	23.10	1	6,548	0.02%
2019/05/16	3	23.70	1	23.80	23.45	2	6,888	0.03%
2019/05/15	3	24.22	9	24.09	24.45	-6	7,065	-0.08%
2019/05/14	12	22.37	11	22.78	23.50	1	7,342	0.01%
2019/05/13	6	23.47	14	23.11	23.10	-8	7,348	-0.11%
2019/05/10	16	25.15	5	25.05	25.00	11	7,305	0.15%
2019/05/09	5	25.60	6	25.74	24.85	-1	7,338	-0.01%
2019/05/08	0	0.00	3	25.97	25.90	-3	7,342	-0.04%
2019/05/07	3	26.50	4	26.48	26.45	-1	7,346	-0.01%
2019/05/06	7	26.43	5	26.44	26.30	2	7,357	0.03%
2019/05/03	1	27.20	6	27.23	27.30	-5	7,355	-0.07%
2019/05/02	4	27.21	5	27.08	27.20	-1	7,384	-0.01%
2019/04/30	47	26.93	55	26.71	27.50	-8	7,447	-0.11%
2019/04/29	22	26.48	40	26.83	26.35	-18	7,620	-0.24%
2019/04/26	55	28.27	56	28.09	27.40	-1	7,715	-0.01%
2019/04/25	38	28.14	57	27.89	28.80	-19	7,619	-0.25%
2019/04/24	31	27.24	38	27.40	27.05	-7	7,383	-0.09%
2019/04/23	6	26.98	5	26.85	26.70	1	7,329	0.01%
2019/04/22	31	27.39	29	27.51	27.25	2	7,297	0.03%
2019/04/19	18	27.56	20	27.44	27.35	-2	7,218	-0.03%
2019/04/18	8	27.11	36	27.32	27.65	-28	7,135	-0.39%
2019/04/17	35	27.44	44	27.40	27.25	-9	7,069	-0.13%
2019/04/16	9	26.38	4	26.48	26.75	5	6,965	0.07%
2019/04/15	6	26.33	9	26.26	26.20	-3	6,944	-0.04%
2019/04/12	10	26.37	9	25.96	25.85	1	6,953	0.01%
2019/04/11	2	26.00	3	26.38	26.25	-1	6,939	-0.01%
2019/04/10	21	26.10	16	26.16	26.10	5	6,910	0.07%
2019/04/09	15	26.69	28	26.68	26.35	-13	6,855	-0.19%
2019/04/08	17	27.68	7	27.53	27.50	10	6,773	0.15%
2019/04/03	25	27.93	37	27.92	27.65	-12	6,746	-0.18%
2019/04/02	32	27.08	14	27.60	27.60	18	6,640	0.27%
2019/04/01	36	27.53	31	27.29	27.10	5	6,574	0.08%
2019/03/29	97	26.99	102	26.99	27.00	-5	6,462	-0.08%	大賣/
2019/03/28	412	27.25	444	27.24	26.65	-32	6,386	-0.50%	大買/大賣/
2019/03/27	151	26.40	140	26.48	26.65	11	5,921	0.19%	大買/大賣/
2019/03/26	15	25.43	19	25.55	25.70	-4	5,734	-0.07%
2019/03/25	44	24.85	47	24.90	24.90	-3	5,699	-0.05%
2019/03/22	124	26.19	108	25.96	25.95	16	5,631	0.28%	大買/大賣/
2019/03/21	28	25.72	28	25.82	25.75	0	5,560	0.00%
2019/03/20	41	26.21	33	26.25	26.15	8	5,503	0.15%
2019/03/19	58	26.18	77	26.77	25.85	-19	5,469	-0.35%
2019/03/18	45	26.05	19	26.09	25.85	26	5,318	0.49%
2019/03/15	42	25.81	25	25.82	25.80	17	5,278	0.32%
2019/03/14	21	25.96	10	25.95	25.90	11	5,241	0.21%
2019/03/13	93	26.65	80	26.51	26.20	13	5,226	0.25%
2019/03/12	44	26.10	45	25.98	26.20	-1	5,101	-0.02%
2019/03/11	45	26.40	36	26.46	26.35	9	5,027	0.18%
2019/03/08	82	25.99	61	26.01	25.70	21	4,928	0.43%
2019/03/07	37	26.46	38	26.41	25.70	-1	4,738	-0.02%
2019/03/06	85	26.09	78	26.20	27.05	7	4,473	0.16%
2019/03/05	5	25.12	6	24.79	24.60	-1	4,115	-0.02%
2019/03/04	25	25.06	28	24.97	24.90	-3	4,070	-0.07%
2019/02/27	70	24.90	94	24.79	24.60	-24	4,011	-0.60%
2019/02/26	29	24.76	26	24.48	24.40	3	3,944	0.08%
2019/02/25	85	24.94	94	25.17	25.50	-9	3,855	-0.23%
2019/02/22	19	23.48	19	23.55	23.55	0	3,551	0.00%
2019/02/21	25	23.38	15	23.47	23.70	10	3,537	0.28%
2019/02/20	46	24.15	3	24.20	23.35	43	3,482	1.23%
2019/02/19	35	24.10	32	24.21	24.05	3	3,396	0.09%
2019/02/18	42	24.15	25	24.17	24.30	17	3,478	0.49%
2019/02/15	44	23.73	40	23.98	24.35	4	3,345	0.12%
2019/02/14	1	24.05	20	24.00	24.05	-19	3,011	-0.63%
2019/02/13	48	21.20	41	21.30	21.90	7	2,833	0.25%
2019/02/12	11	19.80	27	19.61	19.95	-16	2,549	-0.63%
2019/02/11	1	19.30	0	0.00	19.00	1	2,530	0.04%
2019/01/30	10	19.28	5	19.15	19.00	5	2,550	0.20%
2019/01/29	22	19.50	4	19.65	19.35	18	2,512	0.72%
2019/01/28	6	20.29	4	20.40	20.15	2	2,483	0.08%
2019/01/25	1	20.10	1	20.20	20.10	0	2,521	0.00%
2019/01/24	2	20.05	0	0.00	20.00	2	2,539	0.08%
2019/01/23	6	20.51	5	20.66	20.40	1	2,562	0.04%
2019/01/22	8	20.57	11	20.56	20.50	-3	2,535	-0.12%
2019/01/21	75	21.24	77	21.17	21.10	-2	2,467	-0.08%
2019/01/18	125	20.29	115	20.46	20.40	10	2,274	0.44%	大買/大賣/
2019/01/17	13	19.87	11	20.25	20.75	2	2,154	0.09%
2019/01/09	0	0.00	1	18.85	18.60	-1	2,198	-0.05%
2019/01/07	1	18.30	0	0.00	18.40	1	2,266	0.04%
2019/01/04	4	18.05	10	18.48	18.15	-6	2,328	-0.26%
2019/01/03	3	17.87	0	0.00	17.70	3	2,348	0.13%
2019/01/02	1	18.05	0	0.00	18.00	1	2,392	0.04%
2018/12/28	0	0.00	2	18.35	18.35	-2	2,441	-0.08%
2018/12/27	10	18.38	11	18.40	18.20	-1	2,544	-0.04%
2018/12/25	3	18.65	1	18.60	18.55	2	2,617	0.08%
2018/12/22	2	18.75	5	18.92	19.00	-3	2,704	-0.11%
2018/12/21	9	17.95	37	18.09	18.80	-28	2,721	-1.03%
2018/12/20	32	18.69	0	0.00	18.35	32	2,719	1.18%
2018/12/18	3	19.28	0	0.00	19.25	3	2,721	0.11%
2018/12/17	0	0.00	1	19.90	19.65	-1	2,776	-0.04%
2018/12/14	3	19.50	3	19.75	19.75	0	2,835	0.00%
2018/12/12	0	0.00	1	20.20	20.10	-1	2,992	-0.03%
2018/12/11	4	19.40	1	19.25	19.30	3	3,010	0.10%
2018/12/07	2	19.90	4	20.04	20.00	-2	3,074	-0.07%
2018/12/06	9	20.23	6	19.88	19.60	3	3,119	0.10%
2018/12/05	2	20.75	0	0.00	20.80	2	3,163	0.06%
2018/12/04	3	21.88	2	22.35	21.65	1	3,257	0.03%
2018/12/03	3	21.90	3	21.98	22.00	0	3,337	0.00%
2018/11/30	3	20.77	1	21.40	21.05	2	3,381	0.06%
2018/11/29	3	19.80	20	20.17	19.70	-17	3,348	-0.51%
2018/11/28	1	19.40	2	19.63	19.60	-1	3,345	-0.03%
2018/11/27	8	18.57	8	18.93	19.05	0	3,358	0.00%
2018/11/23	25	18.47	36	18.49	18.25	-11	3,402	-0.32%
2018/11/22	17	19.48	2	19.90	19.35	15	3,399	0.44%
2018/11/21	2	19.90	12	19.75	19.75	-10	3,432	-0.29%
2018/11/20	10	19.75	10	20.05	19.80	0	3,522	0.00%
2018/11/19	2	20.00	30	19.96	20.10	-28	3,601	-0.78%
2018/11/16	27	19.80	25	20.07	19.80	2	3,801	0.05%
2018/11/15	57	19.77	21	20.03	19.75	36	3,829	0.94%
2018/11/14	6	21.81	1	21.80	21.85	5	3,746	0.13%
2018/11/13	6	20.48	2	20.70	21.25	4	3,893	0.10%
2018/11/12	9	22.06	7	21.78	21.65	2	4,022	0.05%
2018/11/09	5	21.81	7	21.99	21.85	-2	4,104	-0.05%
2018/11/08	6	21.88	3	22.60	21.65	3	4,179	0.07%
2018/11/07	2	21.10	5	21.78	22.15	-3	4,243	-0.07%
2018/11/06	4	21.88	2	20.95	20.95	2	4,378	0.05%
2018/11/05	5	21.87	5	21.91	21.80	0	4,528	0.00%
2018/11/02	2	21.85	4	22.23	22.00	-2	4,796	-0.04%
2018/11/01	5	21.56	12	21.34	21.40	-7	4,838	-0.14%
2018/10/31	6	20.93	7	21.06	21.15	-1	4,999	-0.02%
2018/10/30	5	19.85	5	19.94	20.00	0	5,209	0.00%
2018/10/29	4	19.88	4	20.05	19.95	0	5,366	0.00%
2018/10/26	7	19.86	14	19.84	19.70	-7	5,518	-0.13%
2018/10/25	14	20.23	8	19.93	19.45	6	5,851	0.10%
2018/10/24	21	21.18	7	21.24	21.40	14	6,087	0.23%
2018/10/23	6	21.67	20	21.99	21.00	-14	6,388	-0.22%
2018/10/22	3	22.03	0	0.00	22.30	3	6,781	0.04%
2018/10/19	45	21.95	12	21.80	22.10	33	6,846	0.48%
2018/10/18	4	22.39	4	22.19	22.50	0	6,943	0.00%
2018/10/17	1	22.90	4	22.75	22.00	-3	7,000	-0.04%
2018/10/16	8	22.56	12	22.55	22.50	-4	7,053	-0.06%
2018/10/15	25	22.59	36	22.40	22.45	-11	7,126	-0.15%
2018/10/12	4	21.08	1	21.20	21.15	3	7,200	0.04%
2018/10/11	15	20.93	15	20.90	20.90	0	7,296	0.00%
2018/10/09	7	24.08	7	23.64	23.20	0	7,332	0.00%
2018/10/08	33	24.43	47	24.47	24.35	-14	7,428	-0.19%
2018/10/05	7	23.51	8	24.02	23.95	-1	7,481	-0.01%
2018/10/04	5	25.60	5	25.61	25.10	0	7,493	0.00%
2018/10/03	1	26.20	6	26.28	26.05	-5	7,640	-0.07%
2018/10/02	18	27.16	29	27.01	26.85	-11	8,058	-0.14%
2018/10/01	4.5	27.20	5	26.95	27.55	-0.5	8,364	-0.01%
2018/09/28	4	26.45	4	26.63	26.25	0	8,876	0.00%
2018/09/27	6	26.97	6	27.01	26.55	0	9,366	0.00%
2018/09/26	9	27.49	9	27.49	27.25	0	9,472	0.00%
2018/09/25	11	27.25	18	26.84	27.05	-7	9,574	-0.07%
2018/09/21	31	26.87	10	26.64	27.40	21	9,650	0.22%
2018/09/20	21	26.24	31	26.23	25.85	-10	9,843	-0.10%
2018/09/19	66	26.85	48	26.36	26.10	18	9,896	0.18%
2018/09/18	78	27.12	55	27.42	27.05	23	10,056	0.23%
2018/09/17	5	28.33	2	28.38	28.30	3	10,357	0.03%
2018/09/14	32	28.43	18	28.99	29.15	14	10,728	0.13%
2018/09/13	37	28.33	4	28.10	28.05	33	11,463	0.29%
2018/09/12	11	28.12	25	27.88	28.00	-14	12,389	-0.11%
2018/09/11	26	28.41	27	28.34	28.30	-1	12,675	-0.01%
2018/09/10	41	28.00	110	28.16	27.60	-69	13,046	-0.53%	大賣/
2018/09/07	30	29.45	46	29.50	29.20	-16	13,757	-0.12%
2018/09/06	51.5	29.97	57	29.52	30.75	-5.5	13,752	-0.04%
2018/09/05	19	30.07	52	30.13	30.10	-33	13,973	-0.24%
2018/09/04	31	30.65	30	30.54	30.70	1	14,600	0.01%
2018/09/03	11	30.84	9	30.75	30.65	2	15,273	0.01%
2018/08/31	5	31.68	6	31.76	31.95	-1	16,229	-0.01%
2018/08/30	26.1	32.33	10	31.86	31.60	16.1	16,714	0.10%
2018/08/29	13	31.49	17	31.63	32.00	-4	16,823	-0.02%
2018/08/28	28.4	31.74	22	31.78	31.50	6.4	17,053	0.04%
2018/08/27	36.5	30.79	54	30.93	31.75	-17.5	17,207	-0.10%
2018/08/24	38	30.34	52	30.28	30.25	-14	17,313	-0.08%
2018/08/23	72	30.03	90	29.92	30.10	-18	17,569	-0.10%
2018/08/22	17	31.09	22	30.97	31.00	-5	17,961	-0.03%
2018/08/21	12	31.40	22	31.50	31.80	-10	18,308	-0.05%
2018/08/20	51	31.24	60	31.25	30.65	-9	18,516	-0.05%
2018/08/17	51	33.57	126	33.15	32.00	-75	18,555	-0.40%	大賣/
2018/08/16	81	32.76	66	32.97	33.85	15	18,607	0.08%
2018/08/15	74.5	33.32	96	33.26	33.00	-21.5	18,929	-0.11%
2018/08/14	100	33.24	15	33.19	33.45	85	19,038	0.45%
2018/08/13	75	32.46	35	32.62	32.75	40	19,633	0.20%
2018/08/10	64.5	35.15	50	35.08	34.20	14.5	19,823	0.07%
2018/08/09	141	35.46	156	35.26	34.75	-15	19,800	-0.08%	大買/大賣/
2018/08/08	39	34.94	43	34.98	34.65	-4	19,775	-0.02%
2018/08/07	72	35.15	93	34.97	34.60	-21	19,894	-0.11%
2018/08/06	100	35.04	86	34.98	35.80	14	20,165	0.07%
2018/08/03	55	34.28	48	34.45	33.90	7	20,322	0.03%
2018/08/02	81	33.71	119	33.88	33.85	-38	20,373	-0.19%	大賣/
2018/08/01	265	35.01	217	34.82	33.80	48	20,219	0.24%	大買/大賣/
2018/07/31	86	33.50	125	33.55	34.40	-39	19,846	-0.20%	大賣/
2018/07/30	215	33.04	205	33.13	33.40	10	19,562	0.05%	大買/大賣/
2018/07/27	164	32.54	161	32.20	32.65	3	19,234	0.02%	大買/大賣/
2018/07/26	4	30.39	13	30.36	30.30	-9	18,826	-0.05%
2018/07/25	47	30.28	33	30.60	29.80	14	18,738	0.07%
2018/07/24	144	28.95	139	28.82	30.00	5	18,598	0.03%	大買/大賣/
2018/07/23	129	28.45	77	28.19	28.80	52	18,515	0.28%	大買/
2018/07/20	47	28.79	38	29.09	28.35	9	18,440	0.05%
2018/07/19	78	29.13	185	28.73	29.50	-107	18,334	-0.58%	大賣/鉅額交易
2018/07/18	66	29.69	83	29.04	28.90	-17	18,219	-0.09%
2018/07/17	50	30.96	96	30.98	30.45	-46	18,065	-0.25%
2018/07/16	82	31.12	42	31.30	31.45	40	17,978	0.22%
2018/07/13	18	30.55	21	30.60	30.40	-3	17,879	-0.02%
2018/07/12	36	30.05	49	30.12	30.10	-13	17,783	-0.07%
2018/07/11	46	30.71	39	30.52	30.00	7	17,682	0.04%
2018/07/10	198	29.94	223	30.00	30.25	-25	17,478	-0.14%	大買/大賣/
2018/07/09	268	32.51	261	32.53	31.40	7	17,027	0.04%	大買/大賣/
2018/07/06	282	33.80	246	33.87	33.60	36	16,681	0.22%	大買/大賣/
2018/07/05	262	34.03	248	33.80	33.40	14	16,143	0.09%	大買/大賣/
2018/07/04	44	32.09	35	32.33	33.10	9	15,637	0.06%
2018/07/03	60	32.99	28	32.98	32.00	32	15,509	0.21%
2018/07/02	61	32.62	135	32.84	32.50	-74	15,395	-0.48%	大賣/
2018/06/29	225	33.27	166	33.32	33.05	59	15,283	0.39%	大買/大賣/
2018/06/28	27	32.53	52	32.57	32.60	-25	15,037	-0.17%
2018/06/27	172	33.26	133	33.24	32.60	39	14,940	0.26%	大買/大賣/
2018/06/26	232	32.39	298	32.06	32.65	-66	14,724	-0.45%	大買/大賣/
2018/06/25	268	33.14	166	33.29	31.80	102	14,349	0.71%	大買/大賣/鉅額交易
2018/06/22	371	36.43	333	36.47	35.10	38	13,970	0.27%	大買/大賣/
2018/06/21	416	36.25	465	35.92	36.65	-49	13,198	-0.37%	大買/大賣/
2018/06/20	49	33.72	187	33.68	33.35	-138	12,257	-1.13%	大賣/鉅額交易
2018/06/19	191	33.03	155	34.14	34.45	36	11,924	0.30%	大買/大賣/
2018/06/15	371	34.10	368	34.17	33.80	3	11,479	0.03%	大買/大賣/
2018/06/14	20	31.95	51	31.95	31.95	-31	10,659	-0.29%
2018/06/13	211	30.03	177	30.23	29.05	34	10,553	0.32%	大買/大賣/
2018/06/12	500	31.07	388	30.73	29.80	112	10,228	1.09%	大買/大賣/鉅額交易
2018/06/11	137	30.12	162	30.19	31.35	-25	9,569	-0.26%	大買/大賣/
2018/06/08	366	29.19	664	29.19	28.50	-298	8,927	-3.34%	大買/大賣/鉅額交易
2018/06/07	382	27.80	128	27.10	28.05	254	7,940	3.20%	大買/大賣/鉅額交易
2018/06/06	18	25.59	23	25.40	25.50	-5	7,438	-0.07%
2018/06/05	88	25.96	87	25.81	25.55	1	7,312	0.01%
2018/06/04	98	25.31	97	25.30	25.20	1	7,085	0.01%
2018/06/01	41	26.03	27	25.89	25.75	14	6,899	0.20%
2018/05/31	127	27.34	84	27.44	26.60	43	6,816	0.63%	大買/
2018/05/30	321	28.31	225	28.38	28.00	96	6,585	1.46%	大買/大賣/
2018/05/29	52	27.25	72	27.52	28.25	-20	5,976	-0.33%
2018/05/28	71	25.57	62	25.59	25.70	9	5,541	0.16%
2018/05/25	36	25.80	30	25.70	25.25	6	5,260	0.11%
2018/05/24	27	25.25	38	25.29	25.35	-11	5,062	-0.22%
2018/05/23	120	25.66	188	25.82	25.15	-68	4,873	-1.40%	大買/大賣/
2018/05/22	113	24.48	130	24.73	24.50	-17	4,464	-0.38%	大買/大賣/
2018/05/21	418	25.30	388	25.33	25.30	30	4,290	0.70%	大買/大賣/
2018/05/18	168	23.63	117	23.55	24.05	51	3,638	1.40%	大買/大賣/
2018/05/17	24	22.11	22	22.10	21.90	2	3,352	0.06%
2018/05/16	80	23.51	101	23.66	23.10	-21	3,219	-0.65%	大賣/
2018/05/15	191	22.97	158	22.93	22.80	33	2,984	1.11%	大買/大賣/
2018/05/14	325	23.04	326	23.17	23.50	-1	2,850	-0.04%	大買/大賣/
2018/05/11	65	21.23	85	21.63	21.75	-20	2,402	-0.83%
2018/05/10	37	19.63	52	19.75	19.80	-15	1,999	-0.75%
2018/05/09	9	18.05	6	17.86	18.00	3	1,790	0.17%
2018/05/08	5	17.75	0	0.00	17.90	5	1,782	0.28%
2018/05/07	0	0.00	1	17.85	17.75	-1	1,805	-0.06%
2018/05/04	1	17.65	0	0.00	17.35	1	1,808	0.06%
2018/05/03	4	17.05	0	0.00	17.40	4	1,821	0.22%
2018/04/26	1	17.00	0	0.00	16.65	1	2,005	0.05%
2018/04/25	5	16.65	6	16.70	16.70	-1	2,095	-0.05%
2018/04/23	1	17.40	0	0.00	17.20	1	2,312	0.04%
2018/04/20	0	0.00	6	17.65	17.70	-6	2,530	-0.24%
2018/04/19	23	17.93	17	17.89	17.90	6	2,824	0.21%
2018/04/16	0	0.00	1	17.60	17.50	-1	3,063	-0.03%
2018/04/13	0	0.00	10	17.75	17.50	-10	3,367	-0.30%
2018/04/12	5	17.50	2	17.45	17.70	3	3,433	0.09%
2018/04/11	13	17.83	2	18.00	17.80	11	3,481	0.32%
2018/04/09	1	17.35	0	0.00	17.60	1	3,472	0.03%
2018/04/03	1	17.40	0	0.00	17.30	1	3,476	0.03%
2018/03/31	0	0.00	8	17.60	17.60	-8	3,472	-0.23%
2018/03/30	10	18.06	10	17.82	17.70	0	3,542	0.00%
2018/03/29	0	0.00	1	18.35	18.10	-1	3,540	-0.03%
2018/03/28	24	18.64	8	18.57	18.45	16	3,559	0.45%
2018/03/27	1	19.05	21	18.94	18.95	-20	3,559	-0.56%
2018/03/26	6	18.05	13	18.02	18.15	-7	3,557	-0.20%
2018/03/23	19	18.34	11	18.20	18.20	8	3,551	0.23%
2018/03/21	11	19.21	11	18.95	18.95	0	3,629	0.00%
2018/03/20	1	18.90	0	0.00	18.95	1	3,624	0.03%
2018/03/19	11	19.32	13	19.21	19.20	-2	3,609	-0.06%
2018/03/16	5	19.35	4	19.29	19.20	1	3,599	0.03%
2018/03/15	13	19.50	12	19.45	19.40	1	3,589	0.03%
2018/03/14	25	19.76	25	19.70	19.60	0	3,582	0.00%
2018/03/13	22	19.34	14	19.31	19.30	8	3,572	0.22%
2018/03/12	1	19.25	0	0.00	19.00	1	3,549	0.03%
2018/03/09	11	19.40	11	18.99	18.95	0	3,546	0.00%
2018/03/08	29	19.24	29	19.36	19.30	0	3,549	0.00%
2018/03/07	12	19.33	31	19.19	18.65	-19	3,520	-0.54%
2018/03/06	116	20.03	87	19.92	19.60	29	3,511	0.83%	大買/
2018/03/05	58	19.36	45	19.25	19.60	13	3,454	0.38%
2018/03/01	0	0.00	3	17.87	17.95	-3	3,374	-0.09%
2018/02/23	0	0.00	1	18.20	18.15	-1	3,380	-0.03%
2018/02/22	1	18.20	0	0.00	18.05	1	3,371	0.03%
2018/02/21	1	17.85	0	0.00	17.85	1	3,357	0.03%
2018/02/09	7	16.88	2	17.35	17.20	5	3,323	0.15%
2018/02/08	1	16.60	1	16.60	16.50	0	3,265	0.00%
2018/02/07	3	17.17	3	17.22	16.90	0	3,256	0.00%
2018/02/06	3	17.05	23	16.82	16.80	-20	3,261	-0.61%
2018/02/05	1	18.30	0	0.00	18.35	1	3,204	0.03%
2018/02/02	2	18.88	0	0.00	18.80	2	3,270	0.06%
2018/02/01	11	19.36	2	19.40	19.15	9	3,286	0.27%
2018/01/31	3	19.12	2	19.13	19.15	1	3,286	0.03%
2018/01/30	1	19.05	1	19.35	19.30	0	3,279	0.00%
2018/01/29	0	0.00	3	19.50	19.50	-3	3,281	-0.09%
2018/01/26	0	0.00	2	19.63	19.70	-2	3,279	-0.06%
2018/01/25	5	19.78	3	19.75	19.65	2	3,269	0.06%
2018/01/24	0	0.00	2	20.55	20.70	-2	3,200	-0.06%
2018/01/23	2	20.65	10	20.86	20.50	-8	3,194	-0.25%
2018/01/22	8	21.24	13	21.14	21.10	-5	3,165	-0.16%
2018/01/19	20	21.01	19	20.96	20.85	1	3,165	0.03%
2018/01/18	29	22.10	80	22.45	21.30	-51	3,074	-1.66%
2018/01/17	13	21.80	4	22.04	22.20	9	2,943	0.31%
2018/01/16	171	22.11	111	22.15	22.10	60	2,876	2.09%	大買/大賣/
2018/01/15	32	21.73	38	21.55	22.20	-6	2,692	-0.22%
2018/01/12	14	20.36	38	20.33	20.20	-24	2,478	-0.97%
2018/01/11	33	19.90	42	20.25	19.95	-9	2,452	-0.37%
2018/01/10	65	20.38	12	20.25	19.90	53	2,405	2.20%
2018/01/09	79	19.71	35	19.96	20.85	44	2,221	1.98%
2018/01/08	13	19.05	12	19.20	19.15	1	1,980	0.05%
2018/01/05	8	18.77	10	18.92	18.95	-2	1,943	-0.10%
2018/01/04	8	18.11	8	18.21	18.15	0	1,896	0.00%
2018/01/02	0	0.00	10	18.11	17.90	-10	1,954	-0.51%