光罩 (2338)-富邦-仁愛券商分點個股進出

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
68.2
漲跌
▲0.4
漲幅
+0.59%
成交量
780張
產業
上市半導體類股
909人加入追蹤

立即追蹤
本地時間:14:30

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

光罩 (2338)籌碼相關－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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
2024/05/03	5	68.40	0	0.00	68.20	5	1,205	0.41%
2024/05/02	0	67.50	0	0.00	67.80	0	1,199	0.00%
2024/04/30	2	67.40	0	0.00	67.50	2	1,206	0.17%
2024/04/24	5	66.70	8	66.43	66.90	-3	1,237	-0.24%
2024/04/22	7	64.23	3.7	63.66	63.60	3.4	1,252	0.27%
2024/04/19	7	65.61	3.4	65.34	65.50	3.6	1,231	0.29%
2024/04/18	6.1	68.04	3	68.20	68.10	3.1	1,192	0.26%
2024/04/17	0	0.00	1	68.60	68.40	-1	1,193	-0.08%
2024/04/16	3.5	68.01	1	67.90	67.60	2.5	1,195	0.21%
2024/04/15	1	69.80	1	69.30	69.30	0	1,193	0.00%
2024/04/12	3	71.70	2	72.00	70.80	1	1,211	0.08%
2024/04/11	0.1	71.20	2	71.10	71.50	-1.9	1,194	-0.16%
2024/04/10	11	72.41	2	71.60	71.60	9	1,184	0.76%
2024/04/09	24	71.39	42	70.57	71.20	-18	1,144	-1.57%
2024/04/08	1	68.20	0	0.00	68.40	1	1,075	0.09%
2024/04/01	0	0.00	1	69.00	68.80	-1	1,093	-0.09%
2024/03/29	2	67.85	2	68.20	68.00	0	1,087	0.00%
2024/03/26	5	67.26	0.9	67.20	67.00	4.1	1,105	0.38%
2024/03/25	1	68.20	1	69.00	68.00	0	1,107	0.00%
2024/03/21	0	0.00	68	67.71	68.30	-68	1,128	-6.03%
2024/03/20	1	67.60	0.5	67.80	67.50	0.5	1,141	0.04%
2024/03/19	0	0.00	1	68.20	67.90	-1	1,158	-0.09%
2024/03/18	0	68.26	1	67.80	67.80	-1	1,157	-0.09%
2024/03/14	1	68.70	0	0.00	67.90	1	1,161	0.09%
2024/03/13	2.1	69.14	0	0.00	68.50	2.1	1,158	0.18%
2024/03/12	1	67.90	7	70.50	70.00	-6	1,165	-0.51%
2024/03/11	0	67.80	11.2	67.68	67.50	-11.2	1,140	-0.98%
2024/03/08	8	68.14	1	69.60	67.70	7	1,171	0.60%
2024/03/07	1.6	69.71	5	70.88	68.80	-3.4	1,235	-0.27%
2024/03/06	2.1	68.97	30	68.70	70.30	-27.9	1,337	-2.08%
2024/03/05	3	69.20	0	0.00	69.10	3	1,615	0.19%
2024/03/04	0.1	70.00	0	0.00	69.90	0.1	1,656	0.01%
2024/02/29	0	0.00	1	70.00	69.60	-1	1,648	-0.06%
2024/02/27	5	69.94	0	0.00	69.80	5	1,652	0.30%
2024/02/26	35	72.67	5	72.64	72.10	30	1,654	1.81%
2024/02/23	1	71.50	2.1	71.98	70.90	-1.1	1,598	-0.07%
2024/02/21	1	70.00	1	71.20	71.00	0	1,592	0.00%
2024/02/20	0	0.00	1	70.60	70.40	-1	1,581	-0.06%
2024/02/19	0	0.00	1.1	71.18	70.90	-1.1	1,585	-0.07%
2024/02/16	3.5	70.28	9	70.27	70.70	-5.5	1,584	-0.35%
2024/02/15	0	69.60	0	0.00	69.70	0	1,579	0.00%
2024/02/02	0	0.00	1	67.60	67.30	-1	1,597	-0.06%
2024/02/01	3.3	67.25	0	0.00	67.20	3.3	1,689	0.20%
2024/01/25	4	68.63	8	68.80	68.40	-4	1,779	-0.22%
2024/01/19	1	68.00	0	0.00	67.70	1	1,804	0.06%
2024/01/18	2	67.25	10	67.70	67.20	-8	1,809	-0.44%
2024/01/17	5	68.10	0	0.00	67.90	5	1,825	0.27%
2024/01/16	2	68.90	0	0.00	69.20	2	1,816	0.11%
2024/01/12	0	0.00	1	69.50	69.50	-1	1,892	-0.05%
2024/01/09	0	0.00	5	70.98	70.10	-5	1,945	-0.26%
2024/01/08	0	71.00	17.5	71.16	71.60	-17.5	2,002	-0.87%
2024/01/05	1	69.10	1	70.00	69.50	0	1,999	0.00%
2024/01/04	1	69.30	3	70.10	69.20	-2	2,052	-0.10%
2024/01/03	1	69.40	0	0.00	69.70	1	2,161	0.05%
2024/01/02	4	70.25	2	70.60	70.20	2	2,161	0.09%
2023/12/28	0	70.80	3	71.53	71.30	-3	2,159	-0.14%
2023/12/27	6	71.33	1	70.90	71.20	5	2,150	0.23%
2023/12/26	1	70.10	2	70.00	70.50	-1	2,140	-0.05%
2023/12/25	1	68.81	0	0.00	68.80	1	2,144	0.05%
2023/12/22	12	69.82	6	69.68	69.30	6	2,152	0.28%
2023/12/21	5	70.06	2	69.70	70.30	3	2,142	0.14%
2023/12/20	3	70.40	2	72.00	70.40	1	2,140	0.05%
2023/12/19	8.1	70.10	14	70.20	70.70	-5.9	2,135	-0.28%
2023/12/18	0	71.00	1	71.20	71.40	-1	2,124	-0.05%
2023/12/15	2.1	72.44	1	72.80	71.70	1.1	2,125	0.05%
2023/12/14	2	72.09	1	72.00	72.00	1	2,121	0.05%
2023/12/13	1	70.70	2	70.60	70.50	-1	2,104	-0.05%
2023/12/12	4.1	70.97	0	0.00	70.60	4.1	2,112	0.19%
2023/12/08	1	70.80	2.3	70.97	70.50	-1.3	2,103	-0.06%
2023/12/07	1.1	71.54	1	70.60	70.50	0.1	2,093	0.00%
2023/12/06	23.9	72.25	1	72.40	72.20	22.9	2,076	1.10%
2023/12/05	2	72.80	21	71.62	72.80	-19	2,067	-0.92%
2023/12/04	41	74.60	28.3	74.80	73.20	12.7	2,031	0.63%
2023/12/01	40.1	76.25	31	76.84	76.20	9.1	1,958	0.47%
2023/11/30	48	75.90	55	76.81	76.90	-7	1,833	-0.38%
2023/11/29	20	71.27	3	70.70	71.00	17	1,548	1.10%
2023/11/28	20.3	68.21	0	0.00	68.50	20.3	1,505	1.35%
2023/11/22	6	68.12	1	68.60	68.70	5	1,492	0.33%
2023/11/21	1	68.10	1	68.30	68.60	0	1,496	0.00%
2023/11/20	1	67.70	2	67.45	67.80	-1	1,523	-0.07%
2023/11/16	1	66.30	40	66.26	66.40	-39	1,584	-2.46%
2023/11/15	0	0.00	3	67.27	66.90	-3	1,628	-0.18%
2023/11/14	42	66.97	3	67.00	67.10	39	1,653	2.36%
2023/11/13	2	66.85	0	0.00	66.70	2	1,691	0.12%
2023/11/10	2	65.90	3	66.40	66.20	-1	1,718	-0.06%
2023/11/09	14.2	67.05	1	66.60	67.00	13.2	1,703	0.77%
2023/11/08	2	71.80	2	71.65	71.50	0	1,636	0.00%
2023/11/07	3	71.87	1.1	71.71	71.90	1.9	1,640	0.12%
2023/11/06	3.1	71.72	3.1	72.42	72.40	0.1	1,649	0.00%
2023/11/03	1.1	71.19	1	70.90	71.20	0.1	1,626	0.00%
2023/11/02	1	69.50	0	0.00	69.80	1	1,635	0.06%
2023/11/01	2	68.00	1	69.10	68.00	1	1,638	0.06%
2023/10/31	0	0.00	1	70.50	68.00	-1	1,648	-0.06%
2023/10/30	0	0.00	1	69.50	69.50	-1	1,703	-0.06%
2023/10/27	3	68.83	1	68.50	68.50	2	1,733	0.12%
2023/10/26	3	69.53	0	0.00	69.00	3	1,771	0.17%
2023/10/25	0	0.00	1	70.90	71.10	-1	1,822	-0.05%
2023/10/24	0	0.00	1	69.20	69.30	-1	1,845	-0.05%
2023/10/23	7	71.07	3	69.50	69.20	4	1,903	0.21%
2023/10/20	7	68.53	5	69.20	70.60	2	1,894	0.11%
2023/10/19	5	70.40	0	0.00	70.20	5	1,884	0.27%
2023/10/18	2	70.10	1	69.40	69.60	1	1,884	0.05%
2023/10/17	1	70.80	0	0.00	70.80	1	1,884	0.05%
2023/10/16	7	72.86	0.5	71.80	71.70	6.5	1,883	0.35%
2023/10/13	1	72.30	1	72.80	72.50	0	1,843	0.00%
2023/10/12	0	72.40	3.1	72.00	72.40	-3.1	1,870	-0.16%
2023/10/11	5.1	71.56	4	71.80	71.80	1.1	1,896	0.06%
2023/10/06	1	69.00	1	68.50	68.50	0	1,835	0.00%
2023/10/05	0	0.00	1	68.30	68.60	-1	1,847	-0.05%
2023/10/02	1	68.60	0	0.00	68.70	1	1,925	0.05%
2023/09/27	2	65.25	0	0.00	65.60	2	2,007	0.10%
2023/09/26	2	66.50	0	0.00	66.40	2	2,037	0.10%
2023/09/20	1.2	67.51	0	0.00	67.40	1.2	2,257	0.05%
2023/09/19	1	68.30	0	0.00	68.20	1	2,272	0.04%
2023/09/18	0	0.00	3	70.40	69.70	-3	2,272	-0.13%
2023/09/15	1	70.19	0	0.00	70.10	1	2,277	0.05%
2023/09/14	1	68.60	0	0.00	69.00	1	2,279	0.04%
2023/09/12	0	0.00	1	67.70	67.90	-1	2,299	-0.04%
2023/09/11	1	67.10	4	67.63	67.00	-3	2,312	-0.13%
2023/09/07	0	0.00	0	70.30	69.80	0	2,354	0.00%
2023/09/06	1	70.20	0	0.00	70.20	1	2,397	0.04%
2023/09/05	2.3	71.19	0	0.00	71.30	2.3	2,475	0.09%
2023/09/04	0	70.10	0	0.00	70.40	0	2,587	0.00%
2023/09/01	1.2	70.33	2	70.40	70.20	-0.8	2,599	-0.03%
2023/08/31	1	70.00	0	0.00	69.90	1	2,608	0.04%
2023/08/30	0	70.00	30	69.80	70.30	-30	2,623	-1.14%
2023/08/29	0	68.60	0	0.00	68.80	0	2,646	0.00%
2023/08/28	0	69.60	0	0.00	68.50	0	2,659	0.00%
2023/08/25	0.1	69.23	0	0.00	68.70	0.1	2,669	0.00%
2023/08/24	3.4	71.08	4.2	70.07	69.80	-0.8	2,678	-0.03%
2023/08/23	3.8	68.98	7	68.86	69.80	-3.2	2,656	-0.12%
2023/08/22	3.1	67.02	5	66.88	66.80	-1.9	2,645	-0.07%
2023/08/21	2	67.20	1	67.20	67.50	1	2,645	0.04%
2023/08/18	5	68.64	1	68.10	68.10	4	2,616	0.15%
2023/08/17	8	67.86	3	68.87	69.30	5	2,630	0.19%
2023/08/16	4	67.20	0	0.00	67.80	4	2,602	0.15%
2023/08/15	1.2	68.59	0	0.00	68.80	1.2	2,610	0.05%
2023/08/14	2.2	68.11	1	67.50	67.50	1.2	2,622	0.05%
2023/08/11	2.1	69.76	0	0.00	69.50	2.1	2,636	0.08%
2023/08/10	2.2	70.01	5	69.80	69.90	-2.8	2,644	-0.11%
2023/08/09	6.1	71.38	5	71.24	71.30	1.1	2,650	0.04%
2023/08/08	3	72.47	1	74.00	71.40	2	2,704	0.07%
2023/08/07	2	72.30	0	0.00	72.30	2	2,699	0.07%
2023/08/04	3	72.10	5	71.60	72.50	-2	2,707	-0.07%
2023/08/02	34	73.37	1	71.80	71.80	33	2,700	1.22%
2023/08/01	8.1	74.96	1	75.00	74.60	7.1	2,646	0.27%
2023/07/31	10.1	77.04	0	0.00	75.90	10.1	2,629	0.38%
2023/07/28	11.2	77.59	6	77.52	77.80	5.2	2,611	0.20%
2023/07/27	12.2	73.72	14	74.31	74.00	-1.8	2,575	-0.07%
2023/07/26	6	74.12	0	0.00	73.00	6	2,553	0.24%
2023/07/25	1	75.91	0	0.00	75.80	1	2,507	0.04%
2023/07/24	1	76.71	0	76.70	76.40	1	2,490	0.04%
2023/07/21	0	0.00	1	77.30	77.70	-1	2,501	-0.04%
2023/07/20	1	78.80	3	78.77	78.50	-2	2,573	-0.08%
2023/07/19	3	80.00	16	80.26	79.30	-13	2,573	-0.51%
2023/07/18	1	81.70	12	81.34	79.90	-11	2,619	-0.42%
2023/07/17	4	80.23	6	81.48	81.40	-2	2,644	-0.08%
2023/07/14	1	82.50	11	81.87	80.60	-10	2,667	-0.37%
2023/07/13	11	81.92	30	80.83	81.70	-19	2,679	-0.71%
2023/07/11	11	80.41	2	79.60	80.30	9	2,688	0.33%
2023/07/10	17	79.69	1	79.50	78.80	16	2,777	0.58%
2023/07/07	4	80.02	2	79.06	79.40	2	2,792	0.07%
2023/07/06	2	81.75	2	82.24	81.40	0	2,779	0.00%
2023/07/05	8	83.80	2	83.75	82.70	6	2,773	0.22%
2023/07/04	2	82.80	3	83.67	83.60	-1	2,746	-0.04%
2023/07/03	4	83.48	11	83.29	83.00	-7	2,782	-0.25%
2023/06/30	9	83.40	17	82.51	83.10	-8	2,755	-0.29%
2023/06/29	5.2	80.10	2	80.40	80.50	3.2	2,662	0.12%
2023/06/28	0	78.00	0	0.00	77.70	0	2,685	0.00%
2023/06/27	26	78.36	12	78.60	77.70	14	2,761	0.51%
2023/06/26	3	78.90	1	78.90	79.00	2	2,786	0.07%
2023/06/21	2	79.95	0	0.00	80.00	2	2,870	0.07%
2023/06/20	2	80.25	6	80.30	80.20	-4	2,945	-0.14%
2023/06/19	0	0.00	7	81.36	81.40	-7	3,043	-0.23%
2023/06/15	0	0.00	15	81.83	81.80	-15	3,482	-0.43%
2023/06/14	13.1	82.15	58	81.73	81.70	-44.9	3,665	-1.22%
2023/06/13	20	82.84	12.3	82.61	82.60	7.7	3,785	0.20%
2023/06/12	18	81.80	0	0.00	81.10	18	3,787	0.48%
2023/06/09	22	82.44	15	82.31	82.90	7	3,772	0.19%
2023/06/08	29	80.76	1	81.20	79.90	28	3,723	0.75%
2023/06/07	1	81.50	2	81.45	81.40	-1	3,640	-0.03%
2023/06/06	11.2	80.73	4	80.73	81.10	7.2	3,665	0.20%
2023/06/05	3	80.97	13	81.24	80.80	-10	3,718	-0.27%
2023/06/02	16	80.01	6	80.17	80.30	10	3,775	0.26%
2023/06/01	6	79.95	2	79.85	80.00	4	3,824	0.10%
2023/05/31	1	80.60	2	81.25	81.10	-1	3,813	-0.03%
2023/05/30	10	80.77	0	0.00	80.80	10	3,814	0.26%
2023/05/29	32	82.00	2	82.20	81.80	30	3,822	0.78%
2023/05/26	13.5	81.17	5	81.93	80.50	8.5	3,819	0.22%
2023/05/25	5.1	81.03	3	81.23	81.60	2.1	3,812	0.05%
2023/05/24	2	80.80	4	80.90	80.90	-2	3,881	-0.05%
2023/05/23	2	80.75	17	81.38	81.60	-15	3,882	-0.39%
2023/05/22	5	79.96	3	80.83	80.20	2	3,859	0.05%
2023/05/19	6	79.62	4	80.78	79.70	2	3,857	0.05%
2023/05/18	6.2	79.58	0	0.00	79.20	6.2	3,859	0.16%
2023/05/17	25	78.28	10	78.85	78.90	15	3,875	0.39%
2023/05/16	42	77.75	3	77.73	78.10	39	3,902	1.00%
2023/05/15	3	75.70	1	76.00	75.70	2	3,910	0.05%
2023/05/12	7	77.67	0	0.00	76.90	7	3,958	0.18%
2023/05/11	7	77.67	0	0.00	77.30	7	4,023	0.17%
2023/05/10	4	78.43	1	78.90	79.10	3	4,257	0.07%
2023/05/09	2	79.40	0	0.00	79.20	2	4,261	0.05%
2023/05/08	2	80.15	1	80.10	79.80	1	4,284	0.02%
2023/05/05	35	80.53	1	80.50	80.60	34	4,316	0.79%
2023/05/04	14	78.73	2	79.30	79.50	12	4,469	0.27%
2023/05/03	7	79.94	4	80.73	79.70	3	4,532	0.07%
2023/05/02	0	0.00	15	80.80	81.80	-15	4,582	-0.33%
2023/04/28	6	80.03	8.1	80.26	80.00	-2.1	4,687	-0.04%
2023/04/27	4	78.80	5.2	80.00	79.50	-1.2	4,742	-0.03%
2023/04/26	3	78.27	2	78.80	79.40	1	4,999	0.02%
2023/04/25	18.2	79.10	3	81.40	78.40	15.2	5,247	0.29%
2023/04/24	3	82.10	3	81.97	82.50	0	5,299	0.00%
2023/04/21	9.7	82.93	1.2	83.61	82.30	8.5	5,591	0.15%
2023/04/20	22.2	84.27	1	85.10	83.70	21.2	5,675	0.37%
2023/04/19	8.4	84.08	2	83.90	83.60	6.4	5,876	0.11%
2023/04/18	8.3	86.04	4	85.63	85.20	4.3	5,991	0.07%
2023/04/17	3	87.60	7.1	87.41	87.40	-4.1	6,045	-0.07%
2023/04/14	1	88.90	1.1	89.05	88.20	-0.1	6,108	0.00%
2023/04/13	14	89.26	7	89.67	88.20	7	6,186	0.11%
2023/04/12	24	92.28	16	92.22	92.10	8	6,168	0.13%
2023/04/11	23.1	93.19	27	93.33	93.50	-4	6,215	-0.06%
2023/04/10	11	92.21	0	0.00	92.20	11	6,325	0.17%
2023/04/07	4.5	93.71	0	0.00	93.10	4.5	6,410	0.07%
2023/04/06	14	93.84	6	93.45	92.90	8	6,415	0.12%
2023/03/31	1.3	91.22	10	92.56	92.50	-8.7	6,384	-0.14%
2023/03/30	6.5	92.11	3	91.60	91.50	3.5	6,389	0.05%
2023/03/29	4.1	91.78	1	93.90	91.60	3.1	6,450	0.05%
2023/03/28	6.9	93.69	3.1	93.92	93.50	3.9	6,521	0.06%
2023/03/27	1.6	95.38	28	96.77	95.90	-26.4	6,501	-0.41%
2023/03/24	45	97.60	52	97.40	96.00	-7	6,511	-0.11%
2023/03/23	24	97.10	10	96.89	96.60	14	6,468	0.22%
2023/03/22	4	96.80	21	97.43	96.90	-17	6,488	-0.26%
2023/03/21	13	95.85	80	95.85	95.40	-67	6,506	-1.03%
2023/03/20	49	92.37	161.3	93.91	94.60	-112.3	6,455	-1.74%	大賣/鉅額交易
2023/03/17	125.4	88.48	77	88.63	88.80	48.4	6,394	0.76%	大買/
2023/03/16	17.1	86.34	21.4	86.59	86.10	-4.4	6,350	-0.07%
2023/03/15	10	83.70	15	84.23	84.40	-5	6,433	-0.08%
2023/03/14	50.1	82.28	0	82.50	82.10	50	6,608	0.76%
2023/03/13	6	82.82	11.1	82.82	83.10	-5.1	6,751	-0.08%
2023/03/10	6	84.37	6.2	85.39	84.20	-0.2	6,986	0.00%
2023/03/09	3	86.50	69	86.81	86.00	-66	7,407	-0.89%
2023/03/08	66	86.71	21	86.64	87.00	45	7,551	0.60%
2023/03/07	1.4	86.69	64	86.93	87.00	-62.6	7,808	-0.80%
2023/03/06	19.3	85.10	13	84.85	84.90	6.3	7,967	0.08%
2023/03/03	0.6	82.90	0	0.00	82.90	0.6	8,043	0.01%
2023/03/02	0	0.00	21	82.51	82.40	-21	8,226	-0.26%
2023/03/01	12	83.24	1	82.40	83.10	11	8,613	0.13%
2023/02/24	1	83.70	0	0.00	82.60	1	8,757	0.01%
2023/02/23	3	83.30	2	83.30	83.30	1	8,841	0.01%
2023/02/22	23	82.96	9	83.34	82.50	14	8,948	0.16%
2023/02/21	6	85.70	1	85.90	85.60	5	9,042	0.06%
2023/02/20	2	86.90	10	87.80	86.50	-8	9,270	-0.09%
2023/02/17	0	0.00	5	86.80	86.80	-5	9,578	-0.05%
2023/02/16	7	86.70	11	86.10	87.10	-4	9,665	-0.04%
2023/02/15	4.2	84.14	5	85.12	85.50	-0.8	9,951	-0.01%
2023/02/14	2	84.30	0	0.00	84.20	2	10,344	0.02%
2023/02/13	1	85.30	11	85.85	85.10	-10	10,481	-0.10%
2023/02/10	32.1	86.35	9	86.01	85.70	23.1	10,540	0.22%
2023/02/09	32.1	86.25	32	86.58	87.40	0.1	10,678	0.00%
2023/02/08	61	85.89	21	85.98	86.00	40	10,680	0.37%
2023/02/07	4	88.80	8	88.99	89.40	-4	10,503	-0.04%
2023/02/06	4	89.13	9.2	88.98	88.80	-5.2	10,530	-0.05%
2023/02/03	15	90.89	44.1	90.87	90.00	-29.1	10,621	-0.27%
2023/02/02	46	92.52	57	92.04	91.80	-11	10,634	-0.10%
2023/02/01	80	91.37	88	90.88	91.00	-8	10,554	-0.08%
2023/01/31	42	91.55	43.2	91.22	91.70	-1.2	10,600	-0.01%
2023/01/30	5	90.58	34.3	91.46	91.80	-29.3	10,593	-0.28%
2023/01/17	24.2	88.92	13	89.17	88.20	11.2	10,536	0.11%
2023/01/16	73	89.62	28	89.53	89.70	45	10,549	0.43%
2023/01/13	18	90.40	29	90.32	90.80	-11	10,314	-0.11%
2023/01/12	24	88.53	14	87.79	88.20	10	10,081	0.10%
2023/01/11	29.1	89.20	56.2	88.69	89.40	-27.1	10,013	-0.27%
2023/01/10	26	87.34	17.5	86.27	86.00	8.5	9,861	0.09%
2023/01/09	60	89.24	139.1	89.50	90.20	-79.1	9,800	-0.81%	大賣/
2023/01/06	137.1	90.02	71	89.84	88.00	66.1	9,627	0.69%	大買/
2023/01/05	5	89.46	2	87.10	87.00	3	9,544	0.03%
2023/01/04	47	87.69	52.3	88.22	89.00	-5.3	9,505	-0.06%
2023/01/03	12	85.01	11	86.64	87.50	1	9,496	0.01%
2022/12/30	27	87.00	26	84.83	84.70	1	9,586	0.01%
2022/12/29	30	85.47	29	85.35	85.80	1	9,837	0.01%
2022/12/28	24	86.64	22.1	86.50	84.40	2	9,908	0.02%
2022/12/27	48.1	86.24	46	87.05	88.20	2.1	9,889	0.02%
2022/12/26	18	85.26	21	85.32	84.10	-3	9,879	-0.03%
2022/12/23	16.1	84.83	14	85.68	86.30	2.1	10,004	0.02%
2022/12/22	5	85.98	12	85.96	85.50	-7	10,141	-0.07%
2022/12/21	13.2	87.31	14	86.84	85.70	-0.9	10,173	-0.01%
2022/12/20	8	89.61	14	86.96	85.80	-6	10,097	-0.06%
2022/12/19	33.1	90.04	27	90.60	90.20	6.1	10,007	0.06%
2022/12/16	32	89.58	17	89.50	90.00	15	9,957	0.15%
2022/12/15	22	90.94	10	90.81	90.80	12	9,923	0.12%
2022/12/14	9	90.57	21	91.19	91.50	-12	9,882	-0.12%
2022/12/13	22.1	90.94	302	89.76	89.10	-279.9	9,783	-2.86%	大賣/鉅額交易
2022/12/12	33	92.67	104.2	91.57	91.20	-71.2	9,667	-0.74%	大賣/
2022/12/09	155	94.39	37	92.94	92.70	118	9,562	1.23%	大買/鉅額交易
2022/12/08	173	93.30	13	93.15	93.50	160	9,341	1.71%	大買/鉅額交易
2022/12/07	188	94.27	60.5	94.79	92.60	127.6	9,217	1.38%	大買/鉅額交易
2022/12/06	80	95.81	100	95.33	95.80	-20	9,039	-0.22%
2022/12/05	28	95.96	21.1	96.74	97.10	6.9	8,863	0.08%
2022/12/02	32	94.26	85.5	94.51	95.70	-53.4	8,733	-0.61%
2022/12/01	100	92.73	123	93.31	92.20	-23	8,478	-0.27%	大賣/
2022/11/30	25	85.56	35.2	85.95	86.90	-10.2	8,058	-0.13%
2022/11/29	48.5	83.76	40.7	84.25	85.40	7.8	7,899	0.10%
2022/11/28	39	82.23	73	84.25	83.20	-34	7,584	-0.45%
2022/11/25	36	79.49	30	80.92	79.80	6	7,371	0.08%
2022/11/24	49.3	79.35	18	79.04	79.70	31.3	7,228	0.43%
2022/11/23	33	78.65	80	77.97	80.00	-47	7,046	-0.67%
2022/11/22	24.1	74.10	11	74.01	73.30	13.1	6,665	0.20%
2022/11/21	16	73.04	41	73.27	73.40	-25	6,521	-0.38%
2022/11/18	30.2	73.18	36	73.83	72.00	-5.8	6,434	-0.09%
2022/11/17	87	72.09	18.5	72.25	73.40	68.5	6,329	1.08%
2022/11/16	26	69.04	40	69.26	70.80	-14	6,197	-0.23%
2022/11/15	42.1	70.01	68	69.49	69.90	-25.9	5,976	-0.43%
2022/11/14	112	67.27	39	67.56	67.30	73	5,673	1.29%	大買/
2022/11/11	105	67.81	219	68.28	67.20	-114	5,581	-2.04%	大買/大賣/鉅額交易
2022/11/10	200	65.50	100	65.53	66.00	100	5,267	1.90%	大買/
2022/11/09	46	61.18	58.4	62.57	65.20	-12.4	4,856	-0.25%
2022/11/08	14	60.60	34.2	60.36	59.30	-20.2	4,684	-0.43%
2022/11/07	81.4	60.70	74	60.22	59.40	7.4	4,629	0.16%
2022/11/04	20	61.47	30	62.05	63.40	-10	4,495	-0.22%
2022/11/03	42	58.79	14	60.48	61.40	28	4,377	0.64%
2022/11/02	2	59.05	0	0.00	59.40	2	4,315	0.05%
2022/11/01	7	60.70	2	59.85	59.40	5	4,280	0.12%
2022/10/31	8.1	58.43	23	58.91	59.00	-15	4,194	-0.36%
2022/10/28	25	56.96	5	57.14	56.80	20	4,148	0.48%
2022/10/27	6	58.57	30.1	58.07	59.70	-24.1	4,078	-0.59%
2022/10/26	28	55.95	40	56.01	55.60	-12	3,956	-0.30%
2022/10/25	23	55.48	9.1	55.84	55.20	13.9	3,886	0.36%
2022/10/24	10	55.80	12	55.94	54.70	-2	3,840	-0.05%
2022/10/21	2.1	53.59	0	0.00	53.10	2.1	3,778	0.06%
2022/10/20	24	55.21	2	54.70	54.80	22	3,781	0.58%
2022/10/19	5.4	55.56	6	56.12	55.40	-0.6	3,766	-0.02%
2022/10/18	29	55.62	8	55.30	55.10	21	3,721	0.56%
2022/10/17	0	0.00	8.5	53.43	55.20	-8.5	3,605	-0.24%
2022/10/14	3	53.30	11	53.86	55.10	-8	3,567	-0.22%
2022/10/13	18	51.08	0	0.00	50.10	18	3,540	0.51%
2022/10/12	13	54.74	2	54.30	53.90	11	3,454	0.32%
2022/10/11	9.2	56.67	9	57.14	55.70	0.2	3,414	0.00%
2022/10/07	15.3	61.20	35	61.89	61.50	-19.7	3,430	-0.57%
2022/10/06	82	60.87	74	60.85	63.00	8	3,342	0.24%
2022/10/05	20.5	59.14	21	59.80	60.20	-0.5	3,052	-0.02%
2022/10/04	28	54.29	34	54.76	54.80	-6	2,945	-0.20%
2022/10/03	6	53.68	2	53.95	54.00	4	2,846	0.14%
2022/09/30	18.1	53.97	9	54.76	55.20	9.1	2,844	0.32%
2022/09/29	27	59.84	17	59.89	56.00	10	2,759	0.36%
2022/09/28	7	64.27	0	0.00	62.10	7	2,629	0.27%
2022/09/27	3	67.70	2	68.90	69.00	1	2,632	0.04%
2022/09/26	5	68.28	12.2	68.10	67.40	-7.2	2,682	-0.27%
2022/09/23	0	0.00	12	71.19	71.00	-12	2,763	-0.43%
2022/09/22	21	72.00	1	70.60	72.30	20	2,827	0.71%
2022/09/21	0	73.50	1	73.60	73.60	-1	2,863	-0.03%
2022/09/20	2	74.10	2	74.10	74.50	0	2,890	0.00%
2022/09/16	1	73.70	0	0.00	73.70	1	2,972	0.03%
2022/09/15	1	74.00	11	73.71	73.70	-10	3,056	-0.33%
2022/09/14	4	73.15	3	73.43	74.30	1	3,181	0.03%
2022/09/13	10.2	75.39	4	75.00	75.00	6.2	3,198	0.19%
2022/09/12	0	0.00	1	73.70	73.10	-1	3,212	-0.03%
2022/09/07	0	0.00	1	68.80	67.60	-1	3,408	-0.03%
2022/09/06	1	71.19	4	70.05	69.50	-3	3,537	-0.08%
2022/09/05	6	72.62	6	72.00	71.90	0	3,587	0.00%
2022/09/02	1	73.80	0	0.00	73.30	1	3,665	0.03%
2022/09/01	1	74.09	1	74.30	73.80	0	3,706	0.00%
2022/08/31	1	75.00	0	0.00	75.50	1	3,747	0.03%
2022/08/30	0	0.00	11	74.56	75.00	-11	3,759	-0.29%
2022/08/29	10	73.33	4	72.30	73.30	6	3,776	0.16%
2022/08/26	9.2	75.46	4	75.38	75.50	5.2	3,813	0.14%
2022/08/25	0	0.00	23	74.30	74.90	-23	3,848	-0.60%
2022/08/24	2	73.40	14	72.79	72.90	-12	3,982	-0.30%
2022/08/23	0	0.00	11	73.68	73.60	-11	4,106	-0.27%
2022/08/22	1.1	78.25	2	77.20	76.70	-0.9	4,233	-0.02%
2022/08/19	2	78.55	2.1	78.07	77.60	-0.1	4,308	0.00%
2022/08/18	10	77.10	24	76.16	77.10	-14	4,424	-0.32%
2022/08/17	18	76.76	3.1	76.82	76.60	14.9	4,522	0.33%
2022/08/16	2.2	78.12	0	0.00	78.00	2.2	4,583	0.05%
2022/08/15	13	78.26	3	78.27	78.00	10	4,606	0.22%
2022/08/12	3.1	77.52	0	0.00	76.80	3.1	4,690	0.07%
2022/08/11	47	77.07	33	77.61	78.20	14	4,797	0.29%
2022/08/10	22	74.90	19	74.94	75.00	3	4,909	0.06%
2022/08/09	18	75.03	5	74.38	75.10	13	4,966	0.26%
2022/08/08	0	0.00	1	73.00	74.70	-1	5,030	-0.02%
2022/08/05	16	75.14	13	74.95	75.20	3	5,100	0.06%
2022/08/04	2	72.30	2	72.15	72.30	0	5,225	0.00%
2022/08/02	0	0.00	1	72.30	72.30	-1	5,480	-0.02%
2022/07/29	0	0.00	11	75.85	75.30	-11	5,539	-0.20%
2022/07/28	16	75.18	7	74.66	74.20	9	5,564	0.16%
2022/07/27	13.1	73.88	29	74.01	74.80	-15.9	5,569	-0.29%
2022/07/26	10	73.75	10.1	74.05	73.50	-0.1	5,613	0.00%
2022/07/25	9	75.03	6	75.17	75.90	3	5,631	0.05%
2022/07/22	18	77.17	7.2	77.03	76.70	10.9	5,673	0.19%
2022/07/21	7	74.97	17	75.48	76.60	-10	5,729	-0.17%
2022/07/20	37.2	75.63	34	75.16	73.70	3.2	5,735	0.05%
2022/07/19	13	73.75	0	0.00	73.00	13	5,774	0.23%
2022/07/18	4	73.23	21	73.06	73.70	-17	5,829	-0.29%
2022/07/15	52.1	73.48	23	72.31	73.80	29.1	5,813	0.50%
2022/07/14	24	68.80	80	69.20	72.10	-56	5,742	-0.98%
2022/07/13	28.1	66.72	28	66.55	67.20	0.1	5,714	0.00%
2022/07/12	2	65.00	8	64.16	63.60	-6	5,791	-0.10%
2022/07/11	1	67.20	4	68.45	67.30	-3	5,889	-0.05%
2022/07/08	27	66.76	2	68.20	67.80	25	5,906	0.42%
2022/07/07	10	63.80	40	64.75	65.00	-30	5,850	-0.51%
2022/07/06	9	65.24	9.2	65.63	64.20	-0.2	5,826	0.00%
2022/07/05	28	65.51	9	65.47	66.60	19	5,881	0.32%
2022/07/04	16	66.51	11	66.95	65.90	5	5,860	0.09%
2022/07/01	32	70.16	44	69.24	67.00	-12	5,846	-0.21%
2022/06/30	32	73.05	26	73.36	72.90	6	5,781	0.10%
2022/06/29	7	76.11	6	75.98	75.70	1	5,942	0.02%
2022/06/28	0	0.00	13	78.20	79.20	-13	6,026	-0.22%
2022/06/27	32.2	80.79	19	80.07	80.80	13.2	6,196	0.21%
2022/06/24	7	77.14	1	78.00	76.40	6	6,162	0.10%
2022/06/23	6	78.25	45	78.38	77.00	-39	6,159	-0.63%
2022/06/22	23	82.14	37	82.41	79.80	-14	6,105	-0.23%
2022/06/21	6	88.32	5	88.60	88.60	1	5,993	0.02%
2022/06/20	3.1	89.59	14	90.03	87.10	-10.9	5,970	-0.18%
2022/06/17	11	91.04	11	90.20	91.00	0	5,916	0.00%
2022/06/16	29	94.30	37	92.44	90.40	-8	5,823	-0.14%
2022/06/15	26	94.49	12	94.93	94.60	14	5,699	0.25%
2022/06/14	7	92.69	12	92.65	93.10	-5	5,619	-0.09%
2022/06/13	17.1	94.77	20.1	93.70	93.40	-3	5,567	-0.05%
2022/06/10	12	93.31	9	93.10	93.90	3	5,505	0.05%
2022/06/09	3	92.10	17.1	92.61	93.00	-14.1	5,493	-0.26%
2022/06/08	4	92.00	6	91.53	91.00	-2	5,470	-0.04%
2022/06/07	2	90.95	5.3	90.64	91.50	-3.3	5,531	-0.06%
2022/06/06	4	92.05	3	91.67	91.90	1	5,594	0.02%
2022/06/02	6.2	93.50	11	92.66	92.20	-4.8	5,741	-0.08%
2022/06/01	8.1	94.41	15	94.63	93.20	-7	5,905	-0.12%
2022/05/31	33	92.75	30.2	93.36	93.90	2.8	5,802	0.05%
2022/05/30	26	91.94	52	91.45	91.10	-26	5,707	-0.46%
2022/05/27	12.1	88.69	19.3	88.92	88.50	-7.2	5,556	-0.13%
2022/05/26	28	87.78	13	87.66	87.30	15	5,496	0.27%
2022/05/25	4	85.30	13	85.87	86.30	-9	5,420	-0.17%
2022/05/24	6	84.33	14	84.20	83.80	-8	5,415	-0.15%
2022/05/23	8.3	84.66	3.1	83.71	83.60	5.2	5,388	0.10%
2022/05/20	10	85.53	4	84.90	84.20	6	5,474	0.11%
2022/05/19	6	83.97	21.5	83.58	85.50	-15.5	5,432	-0.29%
2022/05/18	39	84.47	46	83.28	83.50	-7	5,408	-0.13%
2022/05/17	1	79.80	3	80.43	81.00	-2	5,653	-0.04%
2022/05/16	6	80.68	3	80.30	79.60	3	5,947	0.05%
2022/05/13	0	0.00	16	81.11	81.00	-16	5,981	-0.27%
2022/05/12	18	80.12	16.1	79.30	78.70	1.9	6,012	0.03%
2022/05/11	7.2	79.50	19	80.03	80.30	-11.8	6,076	-0.19%
2022/05/10	7	74.94	8	76.90	77.80	-1	6,048	-0.02%
2022/05/09	3.2	75.78	1	76.30	74.20	2.2	6,119	0.04%
2022/05/06	3	75.57	5	75.90	76.70	-2	6,147	-0.03%
2022/05/05	6.3	77.67	6	77.77	77.40	0.3	6,239	0.00%
2022/05/04	2	76.35	2	76.05	76.40	0	6,346	0.00%
2022/05/03	15	75.91	7	75.69	75.70	8	6,439	0.12%
2022/04/29	3	75.33	13	74.80	74.00	-10	6,532	-0.15%
2022/04/28	16.3	74.25	7	73.93	73.60	9.3	6,651	0.14%
2022/04/27	26	70.67	31	71.06	73.00	-5	6,763	-0.07%
2022/04/26	19	75.22	11	75.01	74.70	8	7,265	0.11%
2022/04/25	21	74.88	24.1	75.56	74.50	-3.1	7,506	-0.04%
2022/04/22	19	79.44	5.1	79.26	79.20	13.9	7,569	0.18%
2022/04/21	15.6	81.76	8	81.75	82.10	7.6	7,655	0.10%
2022/04/20	5	81.58	7	81.19	81.60	-2	7,659	-0.03%
2022/04/19	19	82.14	5	82.14	81.20	14	7,711	0.18%
2022/04/18	13	82.22	5	82.72	81.80	8	7,757	0.10%
2022/04/15	19	86.26	13	85.15	85.10	6	7,752	0.08%
2022/04/14	8	91.14	285	90.57	89.80	-277	7,772	-3.56%	大賣/鉅額交易
2022/04/13	25	91.98	3	91.87	91.70	22	7,858	0.28%
2022/04/12	3.1	90.76	3	90.90	90.70	0.1	7,958	0.00%
2022/04/11	14.1	94.73	19.4	94.10	91.50	-5.3	8,225	-0.06%
2022/04/08	6	95.65	10	95.86	96.00	-4	8,444	-0.05%
2022/04/07	4.1	96.17	17	94.89	94.00	-12.9	9,352	-0.14%
2022/04/06	5	96.14	3	96.93	96.50	2	9,393	0.02%
2022/04/01	67	98.61	71.5	98.05	97.00	-4.5	9,483	-0.05%
2022/03/31	40	97.90	53	97.05	96.90	-13	9,499	-0.14%
2022/03/30	48.4	96.79	35.1	96.91	96.70	13.3	9,423	0.14%
2022/03/29	7	93.60	14.1	93.29	93.50	-7.1	9,371	-0.08%
2022/03/28	24	90.79	15	92.47	92.60	9	9,488	0.09%
2022/03/25	16	92.14	6.4	92.83	91.30	9.6	9,535	0.10%
2022/03/24	20	93.25	0	0.00	92.70	20	9,568	0.21%
2022/03/23	5.2	94.88	23	94.69	94.00	-17.8	9,633	-0.18%
2022/03/22	5	94.28	0	0.00	93.90	5	9,818	0.05%
2022/03/21	33.3	94.92	11.1	95.87	94.00	22.2	9,945	0.22%
2022/03/18	10	92.94	4.1	93.84	94.00	5.9	10,199	0.06%
2022/03/17	15	93.07	4.2	93.18	93.20	10.8	10,610	0.10%
2022/03/16	1	89.70	4.2	90.39	90.10	-3.2	10,825	-0.03%
2022/03/15	5	90.70	9	90.79	90.20	-4	11,126	-0.04%
2022/03/14	10	92.21	6	91.65	92.10	4	11,667	0.03%
2022/03/11	5.9	90.68	4.3	90.73	91.40	1.6	12,871	0.01%
2022/03/10	3	91.17	11.1	91.82	91.90	-8.1	13,691	-0.06%
2022/03/09	19.1	86.91	6	86.98	88.10	13.1	14,495	0.09%
2022/03/08	33.1	85.59	10	87.05	84.50	23.1	14,585	0.16%
2022/03/07	46.2	91.25	9.8	91.15	89.90	36.5	14,547	0.25%
2022/03/04	8.3	98.62	3	98.80	98.30	5.3	14,706	0.04%
2022/03/03	7.1	100.57	4	100.25	99.90	3.1	14,954	0.02%
2022/03/02	3	99.67	12	99.65	99.40	-9	15,200	-0.06%
2022/03/01	22	99.63	33	99.90	99.50	-11	15,538	-0.07%
2022/02/25	18	98.62	8	99.48	98.00	10	15,753	0.06%
2022/02/24	7.6	98.52	24	97.75	97.00	-16.4	16,040	-0.10%
2022/02/23	3	100.33	3	100.33	100.50	0	16,465	0.00%
2022/02/22	50	98.81	16	99.68	99.10	34	17,701	0.19%
2022/02/21	17	101.44	19.2	101.55	101.50	-2.2	17,998	-0.01%
2022/02/18	9	102.72	24	102.71	103.00	-15	18,520	-0.08%
2022/02/17	63	105.02	117	105.87	103.00	-54	19,553	-0.28%	大賣/
2022/02/16	102.3	105.23	111.3	104.72	104.50	-9.1	20,167	-0.04%	大買/大賣/
2022/02/15	54	101.03	16	100.28	99.90	38	20,186	0.19%
2022/02/14	18	100.49	13	100.19	99.40	5	20,282	0.02%
2022/02/11	33	103.39	27	103.69	103.50	6	20,401	0.03%
2022/02/10	28	103.13	28	102.63	104.00	0	20,671	0.00%
2022/02/09	112.1	103.82	90	102.76	101.50	22.1	20,938	0.11%	大買/
2022/02/08	18	101.02	28	100.73	101.50	-10	21,134	-0.05%
2022/02/07	32	99.12	22	99.85	100.50	10	21,540	0.05%
2022/01/26	3.2	97.67	55	97.77	96.50	-51.8	21,844	-0.24%
2022/01/25	11.2	98.56	11.7	99.52	97.70	-0.4	22,373	0.00%
2022/01/24	18	100.53	7.1	100.58	101.00	10.9	22,427	0.05%
2022/01/21	20	100.98	30.2	101.69	99.80	-10.2	22,293	-0.05%
2022/01/20	44	103.30	9.2	104.28	105.50	34.8	22,233	0.16%
2022/01/19	64.1	105.62	78	104.96	102.50	-13.9	22,146	-0.06%
2022/01/18	104	103.39	154.2	104.10	104.50	-50.2	21,613	-0.23%	大買/大賣/
2022/01/17	114	100.71	97	100.36	101.00	17	21,397	0.08%	大買/
2022/01/14	7	96.24	14	95.75	97.50	-7	21,306	-0.03%
2022/01/13	13.1	96.67	46.1	96.65	97.30	-33	21,239	-0.16%
2022/01/12	17	98.59	11	98.15	97.20	6	21,277	0.03%
2022/01/11	16	97.54	10.1	97.31	96.70	5.9	21,336	0.03%
2022/01/10	36	99.86	26	99.58	99.70	10	21,267	0.05%
2022/01/07	44	97.87	17	98.05	98.40	27	21,296	0.13%
2022/01/06	25	100.62	11	100.81	100.00	14	21,192	0.07%
2022/01/05	29.1	102.50	35.1	102.57	102.00	-6	21,131	-0.03%
2022/01/04	72.1	106.20	40	104.46	103.00	32.1	21,050	0.15%
2022/01/03	42.1	108.42	93.5	108.45	108.00	-51.4	20,803	-0.25%
2021/12/30	535.5	110.34	227.1	109.94	108.00	308.4	20,563	1.50%	大買/大賣/鉅額交易
2021/12/29	37	103.38	27	103.94	104.00	10	19,656	0.05%
2021/12/28	22	103.39	11	103.05	104.00	11	19,649	0.06%
2021/12/27	55	102.85	81	103.22	103.50	-26	19,596	-0.13%
2021/12/24	14	99.84	31	99.97	99.00	-17	19,414	-0.09%
2021/12/23	134.1	102.05	134	101.37	100.00	0.1	19,384	0.00%	大買/大賣/
2021/12/22	58	100.41	68	100.52	99.90	-10	19,302	-0.05%
2021/12/21	55	96.98	27	97.96	98.60	28	19,228	0.15%
2021/12/20	13	97.20	62	97.67	97.00	-49	19,192	-0.26%
2021/12/17	53	97.54	22	97.11	96.50	31	19,229	0.16%
2021/12/16	63.5	99.73	47	99.52	99.30	16.5	19,187	0.09%
2021/12/15	39	97.15	36	96.80	97.70	3	19,043	0.02%
2021/12/14	87.1	97.35	91.3	98.21	96.00	-4.2	19,087	-0.02%
2021/12/13	159.1	102.29	58	102.42	99.90	101.1	18,891	0.54%	大買/鉅額交易
2021/12/10	65	107.68	48	106.98	107.00	17	18,615	0.09%
2021/12/09	88.2	109.94	67	108.64	107.50	21.2	18,489	0.11%
2021/12/08	91	110.93	77.2	110.68	112.00	13.8	18,344	0.08%
2021/12/07	187.6	112.59	157	112.95	107.00	30.6	17,874	0.17%	大買/大賣/
2021/12/06	82	109.87	67.4	109.99	109.50	14.7	16,748	0.09%
2021/12/03	203	105.75	232	107.03	109.50	-29	16,041	-0.18%	大買/大賣/
2021/12/02	9	101.34	13.1	100.63	99.60	-4.1	15,372	-0.03%
2021/12/01	8	100.28	15	100.83	102.50	-7	15,381	-0.05%
2021/11/30	77.4	101.03	100	100.68	101.00	-22.6	15,444	-0.15%
2021/11/29	102	94.86	111.9	95.94	97.50	-9.9	15,212	-0.06%	大買/大賣/
2021/11/26	80	98.96	88.2	98.35	98.10	-8.2	15,055	-0.05%
2021/11/25	126.1	101.31	62.6	100.48	97.60	63.5	14,969	0.42%	大買/
2021/11/24	39	102.37	48.2	101.15	100.50	-9.2	14,943	-0.06%
2021/11/23	48.3	105.01	82.2	104.56	103.00	-33.9	15,431	-0.22%
2021/11/22	74.8	107.18	72	107.08	106.00	2.8	15,499	0.02%
2021/11/19	197.3	108.63	227.4	109.53	110.50	-30.1	15,450	-0.20%	大買/大賣/
2021/11/18	68.1	102.18	77.2	102.56	102.50	-9.1	14,492	-0.06%
2021/11/17	113.7	106.16	110	105.01	104.50	3.7	14,358	0.03%	大買/大賣/
2021/11/16	143.8	106.37	122.3	106.10	105.50	21.5	13,936	0.15%	大買/大賣/
2021/11/15	406.3	98.56	633.4	101.26	104.00	-227.2	12,958	-1.75%	大買/大賣/鉅額交易
2021/11/12	54.5	93.51	109.2	93.82	94.90	-54.7	12,162	-0.45%	大賣/
2021/11/11	41	90.46	20.4	90.48	89.20	20.6	11,948	0.17%
2021/11/10	41	93.65	53.2	93.63	92.80	-12.2	11,963	-0.10%
2021/11/09	94.1	95.20	68.2	94.24	92.50	26	11,975	0.22%
2021/11/08	62.1	93.67	112.5	94.38	93.70	-50.4	11,748	-0.43%	大賣/
2021/11/05	55	91.64	92.2	91.79	92.10	-37.2	11,516	-0.32%
2021/11/04	105.3	91.65	117.3	91.55	90.30	-12	11,317	-0.11%	大買/大賣/
2021/11/03	217.1	88.44	217.6	89.14	90.00	-0.5	11,054	0.00%	大買/大賣/
2021/11/02	169.1	87.04	176	87.87	87.60	-6.9	10,812	-0.06%	大買/大賣/
2021/11/01	33.4	82.13	54.2	82.02	83.00	-20.8	10,543	-0.20%
2021/10/29	25	80.94	21	79.94	79.80	4	10,530	0.04%
2021/10/28	55	80.95	18	80.67	80.00	37	10,696	0.35%
2021/10/27	9	81.19	12.2	80.68	82.20	-3.2	10,770	-0.03%
2021/10/26	29	79.50	23	80.15	78.80	6	11,093	0.05%
2021/10/25	5	80.34	13	80.11	80.60	-8	11,508	-0.07%
2021/10/22	35	80.14	3	80.47	79.50	32	12,129	0.26%
2021/10/21	19	80.90	22.5	81.42	79.50	-3.5	12,754	-0.03%
2021/10/20	21	80.79	9	80.40	80.80	12	13,014	0.09%
2021/10/19	37	80.61	31	80.51	80.80	6	13,832	0.04%
2021/10/18	6	77.28	9	77.82	77.00	-3	14,492	-0.02%
2021/10/15	16	77.80	53.1	78.18	76.90	-37.1	15,522	-0.24%
2021/10/14	1	73.70	32	74.74	74.50	-31	15,779	-0.20%
2021/10/13	10	74.51	2	74.10	73.10	8	16,007	0.05%
2021/10/12	12	77.20	15	77.12	76.70	-3	16,274	-0.02%
2021/10/08	47	77.16	9	77.64	76.90	38	16,672	0.23%
2021/10/07	22	76.99	12	76.78	78.00	10	16,797	0.06%
2021/10/06	12	74.63	8	73.33	72.70	4	17,065	0.02%
2021/10/05	7.5	71.94	13	73.18	75.50	-5.5	17,617	-0.03%
2021/10/04	21	72.22	26	72.28	71.60	-5	17,805	-0.03%
2021/10/01	26	75.86	4	75.63	74.50	22	18,286	0.12%
2021/09/30	5	77.48	6	77.68	78.50	-1	18,839	-0.01%
2021/09/29	4	77.43	2	77.90	76.70	2	19,801	0.01%
2021/09/28	46	79.73	17	80.36	80.20	29	20,290	0.14%
2021/09/27	11	82.54	2	82.05	82.10	9	20,489	0.04%
2021/09/24	7	82.73	23	82.70	81.80	-16	20,558	-0.08%
2021/09/23	8	80.50	8	80.85	80.20	0	20,544	0.00%
2021/09/22	11	80.38	4	80.13	79.90	7	20,602	0.03%
2021/09/17	11	81.35	18.1	82.37	82.30	-7.1	20,639	-0.03%
2021/09/16	6	80.58	18.1	80.74	80.90	-12.1	20,565	-0.06%
2021/09/15	21.1	79.93	7.3	80.08	79.20	13.8	20,608	0.07%
2021/09/14	32.2	81.25	38	81.83	82.50	-5.8	20,567	-0.03%
2021/09/13	40.1	84.05	311.1	83.05	81.90	-271.1	20,575	-1.32%	大賣/鉅額交易
2021/09/10	4	85.85	31	85.67	85.90	-27	20,722	-0.13%
2021/09/09	11.3	83.72	83	83.22	83.70	-71.7	20,910	-0.34%
2021/09/08	26	84.85	60	84.12	83.20	-34	21,005	-0.16%
2021/09/07	35.1	85.61	59	85.63	84.00	-23.9	21,215	-0.11%
2021/09/06	200	90.30	63.3	89.69	89.10	136.7	21,506	0.64%	大買/鉅額交易
2021/09/03	33	90.32	44	90.25	89.90	-11	21,553	-0.05%
2021/09/02	27	89.68	49	89.67	88.20	-22	21,610	-0.10%
2021/09/01	37	89.46	24	89.68	89.30	13	21,881	0.06%
2021/08/31	35	88.73	29.2	88.14	89.00	5.8	22,369	0.03%
2021/08/30	62.2	90.76	123.5	90.63	90.70	-61.3	22,517	-0.27%	大賣/
2021/08/27	255.3	91.19	164.3	91.40	88.10	91.1	22,294	0.41%	大買/大賣/
2021/08/26	125.3	89.00	139.1	89.18	89.00	-13.8	21,885	-0.06%	大買/大賣/
2021/08/25	105.7	86.89	55.6	87.84	87.10	50.1	21,725	0.23%	大買/
2021/08/24	58	83.27	24	83.68	83.50	34	21,832	0.16%
2021/08/23	11	80.57	87	80.06	82.10	-76	21,737	-0.35%
2021/08/20	6	75.05	9	75.07	74.70	-3	21,865	-0.01%
2021/08/19	8	74.22	5	75.16	73.00	3	22,106	0.01%
2021/08/18	175	71.01	284	71.79	76.20	-109	22,884	-0.48%	大買/大賣/鉅額交易
2021/08/17	47	73.89	12	72.59	70.70	35	23,082	0.15%
2021/08/16	163	75.93	181	76.35	75.10	-18	23,154	-0.08%	大買/大賣/
2021/08/13	116.1	76.48	106	76.85	75.30	10.1	23,147	0.04%	大買/大賣/
2021/08/12	121	81.65	101	82.39	80.50	20	23,085	0.09%	大買/大賣/
2021/08/11	64.2	84.02	76	84.46	81.50	-11.8	23,097	-0.05%
2021/08/10	19	86.21	28	87.13	86.60	-9	23,045	-0.04%
2021/08/09	74.2	87.45	65.5	87.29	86.00	8.7	23,132	0.04%
2021/08/06	65	90.41	231.2	90.51	90.50	-166.2	23,119	-0.72%	大賣/鉅額交易
2021/08/05	130	91.02	104.7	90.72	91.00	25.3	23,229	0.11%	大買/大賣/
2021/08/04	29	97.46	30.2	97.00	96.10	-1.2	23,252	0.00%
2021/08/03	132	99.31	15.5	99.23	98.70	116.5	23,316	0.50%	大買/鉅額交易
2021/08/02	17.1	98.84	31.6	98.95	97.80	-14.5	23,312	-0.06%
2021/07/30	129.4	100.26	79.1	101.20	98.50	50.3	23,388	0.22%	大買/
2021/07/29	137	99.52	110	99.87	99.90	27	23,203	0.12%	大買/大賣/
2021/07/28	192.3	98.36	113.2	98.76	95.50	79.1	22,890	0.35%	大買/大賣/
2021/07/27	271.8	107.32	122	107.09	102.00	149.8	22,520	0.66%	大買/大賣/鉅額交易
2021/07/26	18	109.58	91.2	109.02	111.50	-73.2	22,087	-0.33%
2021/07/23	391.3	102.67	241.2	101.81	101.50	150.1	21,851	0.69%	大買/大賣/鉅額交易
2021/07/22	159.2	99.52	183	100.45	95.70	-23.9	21,098	-0.11%	大買/大賣/
2021/07/21	522.1	97.79	296.5	96.46	99.00	225.6	20,593	1.10%	大買/大賣/鉅額交易
2021/07/20	118	92.78	71.1	93.66	90.00	47	20,185	0.23%	大買/
2021/07/19	28	92.74	37	93.18	94.00	-9	20,007	-0.04%
2021/07/16	44	92.05	60	92.15	92.00	-16	19,996	-0.08%
2021/07/15	117.4	93.18	110	91.97	94.10	7.4	19,835	0.04%	大買/大賣/
2021/07/14	91	88.43	32	88.46	87.80	59	19,608	0.30%
2021/07/13	65	89.25	134.3	89.67	86.70	-69.3	19,664	-0.35%	大賣/
2021/07/12	144.2	86.74	125.2	86.58	86.10	19	19,747	0.10%	大買/大賣/
2021/07/09	70.3	90.34	44.6	90.40	89.60	25.7	19,452	0.13%
2021/07/08	94.2	94.88	145.1	94.76	92.70	-51	19,914	-0.26%	大賣/
2021/07/07	107.2	94.85	167.6	95.45	94.30	-60.4	19,877	-0.30%	大買/大賣/
2021/07/06	164	93.78	197.9	93.91	95.00	-33.9	19,908	-0.17%	大買/大賣/
2021/07/05	92.1	89.66	101	90.22	89.40	-8.9	19,773	-0.05%	大賣/
2021/07/02	55	86.02	77.2	86.55	87.00	-22.2	19,626	-0.11%
2021/07/01	3.2	84.17	44.1	84.58	84.20	-40.9	19,762	-0.21%
2021/06/30	5	83.74	45	84.14	83.60	-40	20,198	-0.20%
2021/06/29	12	83.81	3	85.17	83.00	9	20,449	0.04%
2021/06/28	11	83.55	17.3	84.00	84.80	-6.3	20,762	-0.03%
2021/06/25	36	84.14	35	83.99	83.20	1	21,330	0.00%
2021/06/24	46	83.78	40	84.33	83.80	6	21,982	0.03%
2021/06/23	45.1	83.90	79	84.01	84.30	-34	22,091	-0.15%
2021/06/22	17.2	83.36	21.2	83.79	82.10	-4.1	22,386	-0.02%
2021/06/21	61.1	83.68	46.7	83.95	82.40	14.4	22,706	0.06%
2021/06/18	71.7	89.27	225.1	88.37	87.50	-153.3	23,376	-0.66%	大賣/鉅額交易
2021/06/17	110	88.03	39	88.20	89.60	71	23,783	0.30%	大買/
2021/06/16	87.2	88.18	33.1	87.67	87.50	54.2	24,229	0.22%
2021/06/15	66	88.15	169.2	88.02	90.00	-103.2	25,069	-0.41%	大賣/鉅額交易
2021/06/11	89	85.83	62.4	85.93	84.50	26.6	24,995	0.11%
2021/06/09	208	85.58	87	86.09	85.70	121	26,625	0.45%	大買/鉅額交易
2021/06/08	119.1	86.41	78.1	86.12	84.20	41	27,884	0.15%	大買/
2021/06/07	100	84.39	247.2	85.17	87.20	-147.2	27,538	-0.53%	大賣/鉅額交易
2021/06/04	48	83.43	18	83.05	83.00	30	27,240	0.11%
2021/06/03	79	84.40	77	84.56	84.20	2	27,256	0.01%
2021/06/02	101.3	82.98	97	82.64	81.80	4.3	27,047	0.02%	大買/
2021/06/01	242	85.92	199	87.52	84.40	43	26,955	0.16%	大買/大賣/
2021/05/31	47.3	84.64	58.4	84.56	84.50	-11.1	26,494	-0.04%
2021/05/28	70	86.27	63	86.12	85.00	7	26,478	0.03%
2021/05/27	53	83.15	40	84.30	85.20	13	26,321	0.05%
2021/05/26	86	84.03	46	82.37	81.70	40	26,119	0.15%
2021/05/25	43.1	79.96	63	80.06	83.10	-19.9	25,501	-0.08%
2021/05/24	43	75.17	41.5	73.47	75.60	1.5	25,543	0.01%
2021/05/21	59	72.46	14	73.07	71.60	45	26,221	0.17%
2021/05/20	19	72.03	12	72.36	71.00	7	26,151	0.03%
2021/05/19	48.5	71.45	61	71.80	73.60	-12.5	26,804	-0.05%
2021/05/18	19	66.87	112	67.66	67.90	-93	27,074	-0.34%	大賣/
2021/05/17	56	64.23	26	63.98	61.80	30	27,495	0.11%
2021/05/14	109	70.36	103	70.29	67.40	6	27,541	0.02%	大買/大賣/
2021/05/13	145	69.26	129	70.20	69.90	16	27,518	0.06%	大買/大賣/
2021/05/12	50	71.33	37	69.95	69.00	13	27,319	0.05%
2021/05/11	20.1	74.23	30	74.83	73.50	-9.9	26,957	-0.04%
2021/05/10	20	77.20	3	76.37	76.10	17	26,832	0.06%
2021/05/07	20	76.95	28	77.51	78.60	-8	26,719	-0.03%
2021/05/06	34	72.59	61	72.86	72.50	-27	26,504	-0.10%
2021/05/05	28.1	76.31	45	75.70	75.00	-16.9	26,402	-0.06%
2021/05/04	96	72.82	40.3	72.64	74.50	55.7	26,331	0.21%
2021/05/03	42	79.42	42	79.57	77.10	0	26,126	0.00%
2021/04/29	27	83.69	10	84.29	83.60	17	26,020	0.07%
2021/04/28	21	84.47	64	85.76	85.00	-43	25,992	-0.17%
2021/04/27	130	86.93	16	87.98	85.00	114	26,046	0.44%	大買/鉅額交易
2021/04/26	46.1	88.67	55.2	88.63	87.50	-9.1	25,947	-0.04%
2021/04/23	23	84.40	66.1	85.38	86.00	-43.1	25,461	-0.17%
2021/04/22	28	82.36	15	82.55	81.80	13	25,531	0.05%
2021/04/21	23	82.90	9	83.72	84.70	14	25,326	0.06%
2021/04/20	31	83.71	34	83.01	82.70	-3	25,279	-0.01%
2021/04/19	115.1	82.62	161	81.90	81.50	-46	25,174	-0.18%	大買/大賣/
2021/04/16	135.2	86.65	79	86.48	84.20	56.2	25,001	0.22%	大買/
2021/04/15	70	82.80	77	83.62	85.30	-7	24,721	-0.03%
2021/04/14	84.1	83.02	94	82.87	83.50	-10	24,588	-0.04%
2021/04/13	90.3	87.72	142	88.04	86.70	-51.8	24,015	-0.22%	大賣/
2021/04/12	135	87.54	117	88.11	84.60	18	23,619	0.08%	大買/大賣/
2021/04/09	178	90.15	167.2	90.21	90.00	10.8	23,075	0.05%	大買/大賣/
2021/04/08	88.1	84.03	96.5	85.98	87.50	-8.4	22,332	-0.04%
2021/04/07	70	78.24	52	78.86	79.60	18	21,988	0.08%
2021/04/06	53	77.13	52.2	78.08	79.00	0.8	21,735	0.00%
2021/04/01	40	72.99	42.1	73.65	73.40	-2.1	21,552	-0.01%
2021/03/31	93.1	72.08	31	72.38	71.50	62.1	21,285	0.29%
2021/03/30	124	72.28	75	72.20	70.60	49	20,950	0.23%	大買/
2021/03/29	58	67.82	111	69.28	69.80	-53	20,382	-0.26%	大賣/
2021/03/26	28	63.66	35	63.33	63.50	-7	19,764	-0.04%
2021/03/25	58.3	61.76	140	61.65	62.00	-81.7	19,704	-0.41%	大賣/
2021/03/24	85	64.87	46	64.51	63.80	39	19,452	0.20%
2021/03/23	180.7	65.05	193	64.85	64.60	-12.3	19,161	-0.06%	大買/大賣/
2021/03/22	166	60.26	128.5	60.67	60.70	37.5	18,520	0.20%	大買/大賣/
2021/03/19	60	56.87	97	58.18	58.90	-37	18,836	-0.20%
2021/03/18	80	59.06	67	59.11	56.80	13	18,622	0.07%
2021/03/17	77	55.61	100	55.13	56.00	-23	18,373	-0.13%
2021/03/16	113	55.33	140	55.03	54.10	-27	18,744	-0.14%	大買/大賣/
2021/03/15	195	55.11	192.2	55.41	55.50	2.8	18,995	0.01%	大買/大賣/
2021/03/12	90	52.81	213	53.38	54.20	-123	18,246	-0.67%	大賣/鉅額交易
2021/03/11	8.2	46.41	61	48.92	49.35	-52.8	16,749	-0.32%
2021/03/10	2	44.88	25	45.00	44.90	-23	16,601	-0.14%
2021/03/09	67	45.31	16	44.68	44.55	51	16,781	0.30%
2021/03/08	2	46.45	3	46.30	45.90	-1	16,999	-0.01%
2021/03/05	43	46.90	28	46.72	46.00	15	17,182	0.09%
2021/03/04	26	46.32	1	46.75	46.20	25	17,292	0.14%
2021/03/03	34	46.25	28	47.39	47.40	6	17,303	0.03%
2021/03/02	35	48.86	11.5	48.73	47.40	23.5	17,319	0.14%
2021/02/26	54.4	49.48	21	49.52	49.65	33.4	17,310	0.19%
2021/02/25	79.5	51.41	42	50.95	50.80	37.5	17,602	0.21%
2021/02/24	20.3	52.17	16	52.48	51.40	4.3	17,560	0.02%
2021/02/23	149.7	53.89	45	53.10	52.50	104.7	17,379	0.60%	大買/鉅額交易
2021/02/22	15	55.23	6	55.38	55.40	9	17,298	0.05%
2021/02/19	89	48.92	163.5	48.83	50.40	-74.5	17,428	-0.43%	大賣/
2021/02/18	30	45.29	25	45.31	45.90	5	17,457	0.03%
2021/02/17	10	43.95	72	44.70	44.90	-62	17,725	-0.35%
2021/02/05	2	39.05	18.1	40.26	40.85	-16.1	17,177	-0.09%
2021/02/04	16	37.82	20	38.09	38.70	-4	16,900	-0.02%
2021/02/03	13	37.06	10	37.07	36.75	3	16,723	0.02%
2021/02/02	7	37.81	7	37.88	37.70	0	16,691	0.00%
2021/02/01	12	37.37	18	37.41	37.15	-6	16,760	-0.04%
2021/01/29	5	39.31	15	39.43	38.80	-10	16,701	-0.06%
2021/01/28	3	40.58	22	40.52	40.15	-19	16,634	-0.11%
2021/01/27	5	41.44	0	0.00	40.45	5	16,604	0.03%
2021/01/26	6	40.72	3	40.55	40.35	3	16,493	0.02%
2021/01/25	1	40.90	2	41.15	41.35	-1	16,416	-0.01%
2021/01/22	2	41.60	4.9	41.57	41.75	-2.9	16,309	-0.02%
2021/01/21	6	40.56	1	41.50	40.35	5	16,171	0.03%
2021/01/20	22	40.78	5	41.71	40.10	17	16,100	0.11%
2021/01/19	15	42.21	3	42.08	42.30	12	15,900	0.08%
2021/01/18	4	41.28	13.4	40.26	41.80	-9.4	15,698	-0.06%
2021/01/15	17	41.10	2	42.60	40.35	15	15,533	0.10%
2021/01/14	4	41.51	5	41.61	41.75	-1	15,256	-0.01%
2021/01/13	10	41.60	1	41.65	41.85	9	15,255	0.06%
2021/01/12	5	41.77	0	0.00	40.50	5	15,159	0.03%
2021/01/11	4	41.43	4	41.30	41.70	0	15,114	0.00%
2021/01/08	2	41.60	1	41.50	41.55	1	15,051	0.01%
2021/01/07	64	41.43	31	41.79	42.15	33	14,924	0.22%
2021/01/06	6	40.96	0	0.00	40.55	6	14,789	0.04%
2021/01/05	4	41.24	4.2	41.12	41.55	-0.2	14,699	0.00%
2021/01/04	1.2	40.18	19	40.13	40.00	-17.8	14,590	-0.12%
2020/12/31	20	40.95	27	40.96	40.35	-7	14,537	-0.05%
2020/12/30	6	41.50	4	41.86	41.35	2	14,426	0.01%
2020/12/29	17	41.67	4	42.25	41.50	13	14,368	0.09%
2020/12/28	31	42.88	9	42.99	42.70	22	14,232	0.15%
2020/12/25	27	40.40	16	40.48	40.35	11	13,906	0.08%
2020/12/24	0	0.00	25	40.38	40.10	-25	13,907	-0.18%
2020/12/23	7	39.93	10	40.24	40.05	-3	13,870	-0.02%
2020/12/22	54	40.78	10	41.17	39.50	44	13,834	0.32%
2020/12/21	29	40.59	1	40.00	40.80	28	13,747	0.20%
2020/12/18	8	40.51	7.3	40.93	40.65	0.7	13,593	0.01%
2020/12/17	24	40.71	27	40.85	41.00	-3	13,450	-0.02%
2020/12/16	64	41.62	80	41.40	41.25	-16	13,282	-0.12%
2020/12/15	56	43.88	44.6	44.15	40.65	11.4	12,938	0.09%
2020/12/14	38	42.53	73	42.48	44.00	-35	11,929	-0.29%
2020/12/11	63	45.33	36	45.35	43.20	27	11,507	0.23%
2020/12/10	82	45.29	85.9	45.04	45.00	-3.9	10,591	-0.04%
2020/12/09	65.5	43.48	64	43.90	43.65	1.5	9,790	0.02%
2020/12/08	78	38.76	74.5	39.24	41.30	3.5	8,874	0.04%
2020/12/07	20	37.15	36	37.11	37.55	-16	8,271	-0.19%
2020/12/04	13	36.91	26.1	36.90	37.00	-13.1	8,265	-0.16%
2020/12/03	38	37.81	22	37.25	37.20	16	8,469	0.19%
2020/12/02	11	37.41	28	36.80	37.35	-17	8,338	-0.20%
2020/12/01	46	36.71	71	35.79	35.65	-25	8,042	-0.31%
2020/11/30	28	36.76	90	37.10	36.90	-62	7,799	-0.79%
2020/11/27	42	36.00	29	35.91	36.00	13	7,571	0.17%
2020/11/26	35	35.57	56	35.76	35.70	-21	7,482	-0.28%
2020/11/25	39.1	35.57	26	35.74	35.40	13.1	7,353	0.18%
2020/11/24	48	35.31	151	35.67	35.70	-103	7,354	-1.40%	大賣/鉅額交易
2020/11/23	36	34.76	18	34.99	34.40	18	6,980	0.26%
2020/11/20	72	34.28	45	34.17	34.00	27	6,877	0.39%
2020/11/19	506	34.64	331	35.10	34.80	175	6,589	2.66%	大買/大賣/鉅額交易
2020/11/18	49	33.26	52	33.29	33.65	-3	5,773	-0.05%
2020/11/17	41	33.05	22	33.19	33.20	19	5,525	0.34%
2020/11/16	35.3	31.59	60	32.07	32.70	-24.7	4,780	-0.52%
2020/11/13	0	0.00	17	29.76	29.75	-17	4,051	-0.42%
2020/11/12	0	0.00	1	29.70	29.70	-1	4,060	-0.02%
2020/11/11	0	0.00	7	29.66	29.60	-7	4,117	-0.17%
2020/11/10	7	29.71	7	29.95	29.65	0	4,148	0.00%
2020/11/09	0	0.00	21	29.81	29.80	-21	4,132	-0.51%
2020/11/06	46	28.77	0	0.00	28.60	46	4,047	1.14%
2020/11/05	7	28.23	5	28.41	28.55	2	4,141	0.05%
2020/11/03	0	0.00	24	28.28	28.15	-24	4,473	-0.54%
2020/11/02	1	27.50	10	27.60	27.60	-9	5,021	-0.18%
2020/10/30	6	28.07	44.1	28.05	27.85	-38.1	5,032	-0.76%
2020/10/29	3	28.33	0	0.00	28.35	3	5,059	0.06%
2020/10/28	3	29.02	18	28.86	28.75	-15	5,114	-0.29%
2020/10/27	2	29.10	0	29.10	29.20	2	5,133	0.04%
2020/10/26	0	0.00	4	29.45	29.45	-4	5,192	-0.08%
2020/10/23	0	0.00	10	29.76	29.75	-10	5,219	-0.19%
2020/10/22	10	29.81	0	0.00	29.70	10	5,329	0.19%
2020/10/21	14	29.88	9	29.93	29.70	5	5,507	0.09%
2020/10/20	8	29.44	11	29.68	29.70	-3	5,563	-0.05%
2020/10/19	0	0.00	1	29.40	29.30	-1	5,838	-0.02%
2020/10/16	1	29.00	32	29.25	28.95	-31	5,866	-0.53%
2020/10/15	1	29.45	32	29.46	29.50	-31	5,881	-0.53%
2020/10/14	4	29.45	5	29.39	29.60	-1	5,886	-0.02%
2020/10/13	3	28.98	1	29.00	29.65	2	5,900	0.03%
2020/10/12	2	28.85	0	0.00	28.85	2	5,895	0.03%
2020/10/08	15	29.00	10	28.75	28.80	5	6,056	0.08%
2020/10/07	0	0.00	1	28.45	28.45	-1	6,395	-0.02%
2020/10/06	1	28.35	11	28.55	28.40	-10	6,436	-0.16%
2020/09/30	10	28.25	2	28.50	28.10	8	6,567	0.12%
2020/09/29	20	27.97	6	27.75	27.75	14	6,601	0.21%
2020/09/28	2	28.20	0	0.00	28.25	2	6,596	0.03%
2020/09/25	32	26.70	7	26.12	26.55	25	6,610	0.38%
2020/09/24	31	27.34	110	27.30	27.35	-79	6,600	-1.20%	大賣/
2020/09/23	1	28.40	1	28.50	28.15	0	6,627	0.00%
2020/09/22	1	28.20	27	28.31	28.35	-26	6,670	-0.39%
2020/09/21	8	28.98	0	0.00	28.90	8	6,667	0.12%
2020/09/17	1	29.30	12	29.29	29.25	-11	6,688	-0.16%
2020/09/16	1	29.55	0	0.00	29.40	1	6,704	0.01%
2020/09/15	2	29.75	3	29.52	29.45	-1	6,722	-0.01%
2020/09/14	0	0.00	4	29.20	29.25	-4	6,721	-0.06%
2020/09/11	22	28.98	20	29.19	28.90	2	6,735	0.03%
2020/09/10	3	29.83	3	29.55	29.55	0	6,689	0.00%
2020/09/09	56	29.82	20	29.98	30.00	36	6,652	0.54%
2020/09/08	81	31.55	22	31.08	31.20	59	6,496	0.91%
2020/09/07	3	30.58	7	30.47	30.10	-4	6,196	-0.06%
2020/09/04	1.5	29.83	4	29.75	29.90	-2.5	6,130	-0.04%
2020/09/03	3	30.47	9	30.08	30.15	-6	6,115	-0.10%
2020/09/02	1	29.95	0	0.00	30.15	1	6,157	0.02%
2020/09/01	2	29.55	2	29.75	29.40	0	6,155	0.00%
2020/08/31	0	0.00	82	30.45	30.10	-82	6,174	-1.33%
2020/08/28	91	30.12	31	30.45	30.45	60	6,106	0.98%
2020/08/27	50	29.68	18	29.55	29.45	32	5,870	0.55%
2020/08/26	53	29.47	22	28.98	29.20	31	5,770	0.54%
2020/08/25	1.1	27.70	4	28.00	27.70	-2.9	5,631	-0.05%
2020/08/20	65	27.19	34	27.38	27.25	31	5,662	0.55%
2020/08/19	10	29.20	11	29.37	28.80	-1	5,570	-0.02%
2020/08/17	11	30.21	0	0.00	29.85	11	5,599	0.20%
2020/08/14	0	0.00	19	29.45	29.60	-19	5,567	-0.34%
2020/08/13	16	29.51	50	29.15	29.10	-34	5,586	-0.61%
2020/08/12	13	29.52	2	29.50	29.25	11	5,681	0.19%
2020/08/11	71	30.05	10	29.60	29.55	61	5,693	1.07%
2020/08/10	14	31.65	1.3	31.95	31.50	12.7	5,841	0.22%
2020/08/07	22	31.39	8	31.29	31.40	14	6,055	0.23%
2020/08/06	80	30.77	24	31.45	31.40	56	5,958	0.94%
2020/08/05	5	29.05	1	29.15	28.95	4	5,494	0.07%
2020/08/04	30	28.94	10	29.01	28.75	20	5,615	0.36%
2020/08/03	20	29.45	1	29.15	29.15	19	5,722	0.33%
2020/07/31	0	0.00	4	28.95	28.85	-4	5,867	-0.07%
2020/07/30	7	28.90	3	28.95	29.00	4	5,989	0.07%
2020/07/29	0	0.00	5	28.40	28.05	-5	6,105	-0.08%
2020/07/28	1	29.65	8	29.30	28.15	-7	6,354	-0.11%
2020/07/27	32	29.53	17	29.67	29.00	15	6,352	0.24%
2020/07/24	2	28.78	12	29.04	28.55	-10	6,337	-0.16%
2020/07/23	22	30.00	9	29.97	29.80	13	6,322	0.21%
2020/07/22	8	28.36	10	28.82	29.50	-2	6,146	-0.03%
2020/07/21	0	0.00	6	28.00	27.90	-6	6,177	-0.10%
2020/07/20	0	0.00	5	27.15	27.20	-5	6,174	-0.08%
2020/07/17	3	27.78	6	27.35	27.40	-3	6,180	-0.05%
2020/07/16	1	28.20	5	28.44	28.10	-4	6,196	-0.06%
2020/07/15	22	29.55	39	28.86	28.60	-17	6,194	-0.27%
2020/07/14	19.5	29.69	12	30.13	29.70	7.5	6,214	0.12%
2020/07/13	0.5	28.35	27	28.16	28.50	-26.5	5,898	-0.45%
2020/07/10	8	27.79	6	27.40	27.40	2	5,907	0.03%
2020/07/09	26	28.66	3	28.45	28.35	23	5,919	0.39%
2020/07/08	0	0.00	9	28.75	28.90	-9	5,859	-0.15%
2020/07/06	0	0.00	15	28.70	28.70	-15	5,917	-0.25%
2020/07/03	0	0.00	5	28.15	28.15	-5	5,937	-0.08%
2020/07/02	5	28.35	2	28.50	28.45	3	5,993	0.05%
2020/06/30	7	27.61	2	27.40	27.40	5	5,927	0.08%
2020/06/29	30	27.65	1	27.50	27.45	29	5,949	0.49%
2020/06/24	0	0.00	4	27.25	27.20	-4	5,964	-0.07%
2020/06/23	18	26.96	0	0.00	27.05	18	6,093	0.30%
2020/06/22	8	27.39	6	27.68	27.30	2	6,213	0.03%
2020/06/19	0	0.00	12	27.28	27.20	-12	6,304	-0.19%
2020/06/18	2	26.95	2	26.98	27.10	0	6,318	0.00%
2020/06/17	2	26.85	0	0.00	26.60	2	6,330	0.03%
2020/06/16	1	26.80	1	26.75	26.80	0	6,410	0.00%
2020/06/15	1	26.00	0	0.00	25.90	1	6,540	0.02%
2020/06/12	9	25.75	2	25.18	26.10	7	6,632	0.11%
2020/06/11	5	26.82	5	26.55	26.20	0	6,691	0.00%
2020/06/10	5	27.23	5	27.35	27.10	0	6,761	0.00%
2020/06/09	13	27.85	0	0.00	27.55	13	6,915	0.19%
2020/06/08	1	27.20	1	27.35	27.30	0	6,978	0.00%
2020/06/05	0	0.00	1	27.00	27.15	-1	7,415	-0.01%
2020/06/04	1	26.70	2	26.63	26.55	-1	7,695	-0.01%
2020/06/02	1	26.30	0	0.00	26.20	1	7,718	0.01%
2020/05/29	7	25.95	0	0.00	26.00	7	7,753	0.09%
2020/05/28	1	26.00	0	0.00	25.80	1	7,786	0.01%
2020/05/26	0.2	26.30	0	0.00	26.30	0.2	7,954	0.00%
2020/05/25	2	26.23	5	26.30	26.25	-3	7,963	-0.04%
2020/05/22	0	0.00	17	27.14	26.55	-17	7,981	-0.21%
2020/05/21	2	26.63	5	26.80	26.60	-3	7,919	-0.04%
2020/05/20	1	26.25	0	0.00	26.50	1	7,919	0.01%
2020/05/19	0	0.00	13	26.32	25.60	-13	7,963	-0.16%
2020/05/18	24	26.75	12	26.82	26.45	12	7,852	0.15%
2020/05/15	6	27.50	6	28.38	26.90	0	7,829	0.00%
2020/05/14	25	29.07	17	29.01	28.95	8	7,662	0.10%
2020/05/13	3	32.35	16	31.91	32.15	-13	7,332	-0.18%
2020/05/12	6	31.58	1	31.55	31.60	5	7,281	0.07%
2020/05/11	10	32.12	31.7	32.24	31.80	-21.7	7,263	-0.30%
2020/05/08	17	32.61	11	32.42	32.60	6	7,171	0.08%
2020/05/07	24	32.45	76	32.41	32.40	-52	7,064	-0.74%
2020/05/06	8	31.52	64	31.88	31.50	-56	6,920	-0.81%
2020/05/05	29	31.76	7	31.51	31.25	22	6,857	0.32%
2020/05/04	11	30.98	29	30.47	31.70	-18	6,763	-0.27%
2020/04/30	10	29.72	1	29.90	29.80	9	6,618	0.14%
2020/04/29	25	29.49	3	29.35	29.50	22	6,643	0.33%
2020/04/28	1	28.45	1	29.15	29.00	0	6,557	0.00%
2020/04/27	7	28.66	1	28.70	28.70	6	6,572	0.09%
2020/04/24	0	0.00	18	28.44	28.70	-18	6,624	-0.27%
2020/04/23	1	28.20	0	0.00	27.90	1	6,657	0.02%
2020/04/22	3	27.45	0	0.00	27.95	3	6,823	0.04%
2020/04/21	20	28.60	12	27.83	27.40	8	6,809	0.12%
2020/04/20	2	28.08	1	28.35	28.50	1	6,789	0.01%
2020/04/17	14	28.24	65	28.93	27.90	-51	6,803	-0.75%
2020/04/16	2	27.20	20	27.49	27.50	-18	6,668	-0.27%
2020/04/15	25	27.13	1	27.35	27.05	24	6,660	0.36%
2020/04/14	4	26.70	2	26.63	26.95	2	6,646	0.03%
2020/04/13	3	26.50	1	26.80	26.40	2	6,642	0.03%
2020/04/10	39	26.86	5	26.81	26.75	34	6,658	0.51%
2020/04/09	5	26.48	13	26.62	26.55	-8	6,644	-0.12%
2020/04/08	42	26.13	1	26.30	26.50	41	6,621	0.62%
2020/04/07	7	25.66	4	25.85	25.95	3	6,563	0.05%
2020/04/06	8	24.98	9	25.08	25.20	-1	6,507	-0.02%
2020/04/01	1	24.75	4	24.85	25.00	-3	6,547	-0.05%
2020/03/31	5	25.40	1	25.00	24.80	4	6,578	0.06%
2020/03/30	6	24.58	3	24.32	24.70	3	6,570	0.05%
2020/03/27	35	25.32	3	25.38	24.20	32	6,604	0.48%
2020/03/26	2	23.65	5	24.33	24.70	-3	6,562	-0.05%
2020/03/25	6	23.53	4	23.66	24.10	2	6,490	0.03%
2020/03/24	3	21.53	1	21.75	22.00	2	6,531	0.03%
2020/03/20	4	21.76	11	21.54	22.05	-7	7,160	-0.10%
2020/03/19	2	20.80	5	21.80	20.45	-3	7,299	-0.04%
2020/03/18	12	23.39	33	23.45	22.70	-21	7,771	-0.27%
2020/03/17	2	24.33	13	24.17	23.60	-11	8,393	-0.13%
2020/03/16	22	24.90	24	25.49	24.15	-2	8,662	-0.02%
2020/03/13	28	24.88	4	24.59	25.00	24	8,620	0.28%
2020/03/12	44	27.30	3	26.80	26.90	41	8,477	0.48%
2020/03/11	29	29.82	54	29.84	28.85	-25	8,351	-0.30%
2020/03/10	6	29.48	31	30.13	30.35	-25	7,885	-0.32%
2020/03/09	22	27.80	11	27.97	27.60	11	7,583	0.15%
2020/03/06	1	28.90	0	0.00	28.95	1	7,574	0.01%
2020/03/05	1	29.75	41	29.67	29.55	-40	7,673	-0.52%
2020/03/04	0	0.00	1	29.25	29.05	-1	7,676	-0.01%
2020/03/03	31	28.98	1	28.80	28.75	30	7,675	0.39%
2020/03/02	44	27.64	21	28.08	27.70	23	7,659	0.30%
2020/02/27	10	29.17	2	29.33	28.80	8	7,517	0.11%
2020/02/26	1	29.90	2	30.10	29.95	-1	7,476	-0.01%
2020/02/25	12	30.09	0	0.00	30.50	12	7,444	0.16%
2020/02/24	15	30.62	57	30.62	30.60	-42	7,402	-0.57%
2020/02/21	0	0.00	2	31.25	31.25	-2	7,391	-0.03%
2020/02/20	1	31.80	7	31.96	31.70	-6	7,391	-0.08%
2020/02/19	6.7	31.13	0	0.00	31.10	6.7	7,340	0.09%
2020/02/17	29	31.68	5	31.55	31.30	24	7,303	0.33%
2020/02/13	5	31.45	3	31.20	30.70	2	7,170	0.03%
2020/02/12	5	31.32	4	31.16	31.25	1	7,151	0.01%
2020/02/11	6	30.27	2	30.50	30.55	4	7,125	0.06%
2020/02/07	3	30.25	0	0.00	30.10	3	7,179	0.04%
2020/02/06	11	30.33	30	30.56	31.05	-19	7,142	-0.27%
2020/02/05	9	29.92	0	0.00	29.55	9	7,079	0.13%
2020/02/04	12	29.86	22	29.83	29.95	-10	7,032	-0.14%
2020/02/03	9	28.06	5	28.10	28.20	4	7,013	0.06%
2020/01/31	0	0.00	0	30.95	30.90	0	6,876	0.00%
2020/01/30	7	31.74	4	31.50	31.50	3	6,837	0.04%
2020/01/20	2	34.83	117	34.88	35.00	-115	6,771	-1.70%	大賣/鉅額交易
2020/01/17	5	34.15	34	33.99	34.45	-29	6,623	-0.44%
2020/01/16	5	33.79	61	33.58	34.05	-56	6,530	-0.86%
2020/01/15	2	32.85	1	32.95	32.80	1	6,565	0.02%
2020/01/14	4	33.33	11	33.35	33.40	-7	6,605	-0.11%
2020/01/13	1	33.00	1	33.30	33.05	0	6,571	0.00%
2020/01/10	3	31.55	6	31.65	32.00	-3	6,531	-0.05%
2020/01/09	5	32.08	23	31.95	32.25	-18	6,546	-0.27%
2020/01/08	0	0.00	53	31.24	31.00	-53	6,539	-0.81%
2020/01/07	26	32.03	3	31.95	31.75	23	6,547	0.35%
2020/01/06	33	32.92	0	0.00	32.90	33	6,549	0.50%
2020/01/03	32	33.85	11	33.66	33.50	21	6,552	0.32%
2020/01/02	9	34.83	0	0.00	34.90	9	6,556	0.14%
2019/12/30	28	34.65	1	34.55	34.70	27	7,264	0.37%
2019/12/27	3	34.95	15	34.96	34.90	-12	7,435	-0.16%
2019/12/26	28	34.39	3	34.35	34.35	25	7,412	0.34%
2019/12/25	8	34.46	0	0.00	34.65	8	7,431	0.11%
2019/12/24	22	34.90	5.7	35.17	34.60	16.3	7,637	0.21%
2019/12/23	20	34.67	13	34.30	34.60	7	7,641	0.09%
2019/12/20	7	35.51	43	35.46	35.40	-36	7,599	-0.47%
2019/12/19	59	35.74	11	35.76	35.85	48	7,582	0.63%
2019/12/18	105	37.26	52	37.28	36.50	53	7,469	0.71%	大買/
2019/12/17	7	36.07	4	36.14	36.55	3	6,928	0.04%
2019/12/16	18	35.84	6	36.26	36.55	12	6,979	0.17%
2019/12/13	55	36.34	79	35.55	35.45	-24	6,843	-0.35%
2019/12/12	27	35.61	138	35.89	36.55	-111	6,356	-1.75%	大賣/鉅額交易
2019/12/11	39	33.09	86	33.47	33.25	-47	5,865	-0.80%
2019/12/10	16	31.98	1	31.95	31.85	15	6,126	0.24%
2019/12/09	20	32.00	10	32.00	31.95	10	6,107	0.16%
2019/12/06	0	0.00	31	31.94	31.95	-31	6,140	-0.50%
2019/12/04	7	30.95	4	31.50	31.00	3	6,258	0.05%
2019/12/03	5	31.91	13	31.97	31.95	-8	6,360	-0.13%
2019/12/02	6	32.22	5	32.21	32.40	1	6,477	0.02%
2019/11/29	52	31.61	0	0.00	31.25	52	6,492	0.80%
2019/11/28	0	0.00	2	31.45	31.95	-2	6,707	-0.03%
2019/11/21	4	30.75	0	0.00	31.05	4	7,757	0.05%
2019/11/18	0	0.00	15	31.10	31.40	-15	7,908	-0.19%
2019/11/15	0	0.00	3	30.40	30.30	-3	7,937	-0.04%
2019/11/14	1	30.00	10	29.90	29.85	-9	7,988	-0.11%
2019/11/12	0	0.00	11	30.22	30.95	-11	8,056	-0.14%
2019/11/11	22	30.08	11	30.03	30.05	11	8,124	0.14%
2019/11/08	2	29.75	6	30.05	29.75	-4	8,166	-0.05%
2019/11/07	11	30.47	11	30.58	30.40	0	8,300	0.00%
2019/11/06	1	31.60	4	31.48	31.50	-3	8,210	-0.04%
2019/11/05	1	30.85	15	30.92	31.00	-14	8,154	-0.17%
2019/11/04	2	31.30	3	31.37	31.25	-1	8,133	-0.01%
2019/11/01	0	0.00	3	31.60	31.35	-3	8,112	-0.04%
2019/10/31	33	32.08	1	31.70	31.90	32	8,095	0.40%
2019/10/30	4	31.44	0	0.00	31.70	4	8,007	0.05%
2019/10/29	13	31.71	1	31.55	31.45	12	8,093	0.15%
2019/10/28	2	31.33	1	31.30	31.30	1	8,060	0.01%
2019/10/25	0	0.00	4	31.80	31.75	-4	8,026	-0.05%
2019/10/24	3	32.17	0	0.00	32.05	3	8,025	0.04%
2019/10/23	13	33.31	9	33.46	32.90	4	8,006	0.05%
2019/10/22	2	32.15	3	32.50	32.70	-1	7,784	-0.01%
2019/10/21	0	0.00	1	31.85	32.00	-1	7,753	-0.01%
2019/10/18	11	31.80	0	0.00	32.05	11	7,730	0.14%
2019/10/17	2	32.05	0	0.00	31.95	2	7,712	0.03%
2019/10/16	0	0.00	1	32.75	31.95	-1	7,634	-0.01%
2019/10/15	2	32.03	0	0.00	31.85	2	7,579	0.03%
2019/10/14	7	32.79	10	32.65	32.65	-3	7,561	-0.04%
2019/10/09	20	32.28	5	32.61	32.55	15	7,503	0.20%
2019/10/08	2	33.35	9	33.63	32.95	-7	7,442	-0.09%
2019/10/07	39	33.69	59	33.92	33.70	-20	7,316	-0.27%
2019/10/04	22	33.59	12	33.37	32.60	10	7,042	0.14%
2019/10/03	2.2	31.82	26	32.06	32.20	-23.8	6,547	-0.36%
2019/10/02	0	0.00	1	30.90	31.20	-1	6,358	-0.02%
2019/10/01	6	30.13	4	30.09	30.75	2	6,298	0.03%
2019/09/27	102	29.89	60	30.78	29.25	42	6,219	0.68%	大買/
2019/09/26	6	31.88	4	31.15	31.15	2	5,974	0.03%
2019/09/25	14	31.51	16	31.66	31.55	-2	5,874	-0.03%
2019/09/24	29	31.33	14	31.66	31.35	15	5,819	0.26%
2019/09/23	10	31.65	8	31.45	31.45	2	5,755	0.03%
2019/09/20	23	31.03	6	31.02	31.00	17	5,699	0.30%
2019/09/19	30	30.88	59	30.83	30.80	-29	5,637	-0.51%
2019/09/18	35	31.85	0	0.00	31.80	35	5,465	0.64%
2019/09/17	5	32.13	15	32.27	32.20	-10	5,354	-0.19%
2019/09/16	28	31.14	28	31.22	31.50	0	5,215	0.00%
2019/09/12	98	32.98	84	33.85	31.90	14	4,978	0.28%
2019/09/11	0	0.00	1	31.15	31.35	-1	4,353	-0.02%
2019/09/10	0	0.00	32	30.87	30.95	-32	4,312	-0.74%
2019/09/09	1	30.55	32	30.75	30.80	-31	4,222	-0.73%
2019/09/06	20	31.51	1	31.30	31.25	19	4,134	0.46%
2019/09/05	26	31.18	17	31.04	31.50	9	4,030	0.22%
2019/09/04	17	31.02	24	31.17	31.00	-7	3,879	-0.18%
2019/09/03	26	30.66	43	30.82	30.50	-17	3,727	-0.46%
2019/09/02	33	30.51	125	30.58	31.00	-92	3,588	-2.56%	大賣/
2019/08/30	29	30.36	21	30.62	29.55	8	3,321	0.24%
2019/08/29	75	29.62	9	29.50	29.80	66	3,012	2.19%
2019/08/28	49	28.82	21	29.47	29.50	28	2,818	0.99%
2019/08/27	30	27.52	23	28.20	28.50	7	2,398	0.29%
2019/08/26	10	26.10	0	0.00	26.20	10	2,153	0.46%
2019/08/23	12	27.01	2	26.73	26.60	10	2,095	0.48%
2019/08/22	0	0.00	2	27.15	27.20	-2	1,993	-0.10%
2019/08/21	1	27.15	0	0.00	27.10	1	1,934	0.05%
2019/08/15	0	0.00	8	25.50	25.65	-8	1,647	-0.49%
2019/08/14	0	0.00	10	26.00	26.15	-10	1,629	-0.61%
2019/08/13	68	25.96	5	25.75	25.85	63	1,547	4.07%
2019/08/12	8	25.35	0	0.00	26.05	8	1,474	0.54%
2019/08/05	1	22.60	0	0.00	22.65	1	1,377	0.07%
2019/07/25	4	25.95	1	26.05	26.20	3	1,249	0.24%
2019/07/24	0	0.00	5	25.20	25.45	-5	1,259	-0.40%
2019/07/23	4	25.41	0	0.00	24.75	4	1,321	0.30%
2019/07/17	0	0.00	1	24.90	24.80	-1	1,783	-0.06%
2019/07/16	0	0.00	1	25.10	25.20	-1	1,853	-0.05%
2019/07/15	1	24.55	0	0.00	24.80	1	1,896	0.05%
2019/07/12	1	24.10	0	0.00	24.10	1	1,970	0.05%
2019/07/09	1	23.70	0	0.00	23.65	1	2,143	0.05%
2019/07/04	0	0.00	1	24.15	24.20	-1	2,200	-0.05%
2019/07/02	0	0.00	4	23.96	24.00	-4	2,320	-0.17%
2019/07/01	0	0.00	2	24.00	24.00	-2	2,433	-0.08%
2019/06/27	0	0.00	3	23.60	23.45	-3	2,608	-0.12%
2019/06/20	7	23.50	0	0.00	23.50	7	3,559	0.20%
2019/06/18	11	23.04	0	0.00	22.55	11	3,690	0.30%
2019/06/17	16	22.93	0	0.00	23.00	16	3,728	0.43%
2019/06/04	1	22.30	1	22.30	22.20	0	4,715	0.00%
2019/05/20	2	22.80	0	0.00	22.75	2	6,401	0.03%
2019/05/14	2	23.40	0	0.00	23.50	2	7,342	0.03%
2019/05/13	9	23.84	0	0.00	23.10	9	7,348	0.12%
2019/05/10	0	0.00	10	24.78	25.00	-10	7,305	-0.14%
2019/05/09	17	25.04	6	25.50	24.85	11	7,338	0.15%
2019/05/08	7	25.85	0	0.00	25.90	7	7,342	0.10%
2019/05/03	5	27.40	0	0.00	27.30	5	7,355	0.07%
2019/04/29	23	26.37	4	26.65	26.35	19	7,620	0.25%
2019/04/26	13	28.13	5	28.05	27.40	8	7,715	0.10%
2019/04/25	23	27.88	25	28.20	28.80	-2	7,619	-0.03%
2019/04/24	5	27.50	0	0.00	27.05	5	7,383	0.07%
2019/04/23	0	0.00	4	27.03	26.70	-4	7,329	-0.05%
2019/04/22	8	27.55	11	27.56	27.25	-3	7,297	-0.04%
2019/04/18	6	27.18	21	27.33	27.65	-15	7,135	-0.21%
2019/04/17	2	27.35	10	27.50	27.25	-8	7,069	-0.11%
2019/04/16	0	0.00	15	26.60	26.75	-15	6,965	-0.22%
2019/04/15	2	26.28	3	26.10	26.20	-1	6,944	-0.01%
2019/04/12	41	25.92	0	0.00	25.85	41	6,953	0.59%
2019/04/11	5	26.05	0	0.00	26.25	5	6,939	0.07%
2019/04/09	1	26.50	5	26.80	26.35	-4	6,855	-0.06%
2019/04/08	0	0.00	1	28.00	27.50	-1	6,773	-0.01%
2019/04/03	5	27.95	0	0.00	27.65	5	6,746	0.07%
2019/04/02	5	27.50	8.3	27.13	27.60	-3.3	6,640	-0.05%
2019/04/01	9	27.60	9	27.48	27.10	0	6,574	0.00%
2019/03/29	1	27.10	10	27.05	27.00	-9	6,462	-0.14%
2019/03/28	194	27.32	246	27.41	26.65	-52	6,386	-0.81%	大買/大賣/
2019/03/27	26	26.48	38.5	26.46	26.65	-12.5	5,921	-0.21%
2019/03/25	2	24.97	2	24.95	24.90	0	5,699	0.00%
2019/03/21	2	26.00	1	25.55	25.75	1	5,560	0.02%
2019/03/20	23	26.03	20	26.19	26.15	3	5,503	0.05%
2019/03/19	17	26.49	33	26.80	25.85	-16	5,469	-0.29%
2019/03/18	20	26.00	0	0.00	25.85	20	5,318	0.38%
2019/03/15	12.5	25.80	25	25.78	25.80	-12.5	5,278	-0.24%
2019/03/14	2	25.95	0	0.00	25.90	2	5,241	0.04%
2019/03/13	5	26.65	12	26.88	26.20	-7	5,226	-0.13%
2019/03/12	32	25.97	15	26.16	26.20	17	5,101	0.33%
2019/03/11	6	26.34	6	26.35	26.35	0	5,027	0.00%
2019/03/08	12	26.00	12	25.78	25.70	0	4,928	0.00%
2019/03/07	86	26.39	33	26.20	25.70	53	4,738	1.12%
2019/03/06	42	26.19	122	26.43	27.05	-80	4,473	-1.79%	大賣/
2019/03/05	8	25.03	4	25.20	24.60	4	4,115	0.10%
2019/03/04	33	25.31	11	25.32	24.90	22	4,070	0.54%
2019/02/27	57	25.21	87	24.99	24.60	-30	4,011	-0.75%
2019/02/26	39	24.62	25	24.82	24.40	14	3,944	0.35%
2019/02/25	38	24.92	34	24.74	25.50	4	3,855	0.10%
2019/02/21	1	22.95	1	23.55	23.70	0	3,537	0.00%
2019/02/20	53	24.00	2	23.60	23.35	51	3,482	1.46%
2019/02/19	7	24.06	0	0.00	24.05	7	3,396	0.21%
2019/02/18	62	24.11	5	24.31	24.30	57	3,478	1.64%
2019/02/15	19	23.77	24	23.99	24.35	-5	3,345	-0.15%
2019/02/14	10	24.05	7	24.05	24.05	3	3,011	0.10%
2019/02/13	13	21.07	17	21.39	21.90	-4	2,833	-0.14%
2019/02/12	1	19.90	0	0.00	19.95	1	2,549	0.04%
2019/02/11	1	19.25	0	0.00	19.00	1	2,530	0.04%
2019/01/30	2	19.08	0	0.00	19.00	2	2,550	0.08%
2019/01/29	1	19.35	1	19.30	19.35	0	2,512	0.00%
2019/01/28	0	0.00	1	20.30	20.15	-1	2,483	-0.04%
2019/01/25	0	0.00	8	20.25	20.10	-8	2,521	-0.32%
2019/01/22	10	20.81	0	0.00	20.50	10	2,535	0.39%
2019/01/21	21	21.00	15	21.25	21.10	6	2,467	0.24%
2019/01/18	2	20.40	11	20.23	20.40	-9	2,274	-0.40%
2019/01/17	17	19.91	5	19.60	20.75	12	2,154	0.56%
2019/01/15	0	0.00	0.8	18.55	18.60	-0.8	2,077	-0.04%
2019/01/10	1	18.85	0	0.00	18.75	1	2,169	0.05%
2019/01/09	1	18.70	1	18.85	18.60	0	2,198	0.00%
2019/01/07	1	18.50	0	0.00	18.40	1	2,266	0.04%
2019/01/04	3	17.70	8	18.44	18.15	-5	2,328	-0.21%
2019/01/03	0	0.00	1	17.80	17.70	-1	2,348	-0.04%
2018/12/26	4	18.23	0	0.00	17.95	4	2,597	0.15%
2018/12/25	2	18.60	0	0.00	18.55	2	2,617	0.08%
2018/12/24	2	18.95	0	0.00	19.00	2	2,658	0.08%
2018/12/22	0	0.00	1	18.95	19.00	-1	2,704	-0.04%
2018/12/21	2	18.40	0	0.00	18.80	2	2,721	0.07%
2018/12/20	3	18.97	4	18.79	18.35	-1	2,719	-0.04%
2018/12/06	1	19.70	0	0.00	19.60	1	3,119	0.03%
2018/12/04	0	0.00	5	22.00	21.65	-5	3,257	-0.15%
2018/12/03	0	0.00	20	22.30	22.00	-20	3,337	-0.60%
2018/11/30	0	0.00	2	20.58	21.05	-2	3,381	-0.06%
2018/11/29	0	0.00	3	19.97	19.70	-3	3,348	-0.09%
2018/11/28	1	19.60	5	19.56	19.60	-4	3,345	-0.12%
2018/11/27	1	18.50	5	18.50	19.05	-4	3,358	-0.12%
2018/11/26	1	18.35	0	0.00	18.45	1	3,370	0.03%
2018/11/23	5	18.76	1	19.15	18.25	4	3,402	0.12%
2018/11/22	4	20.04	2	19.60	19.35	2	3,399	0.06%
2018/11/21	1	19.65	1	19.65	19.75	0	3,432	0.00%
2018/11/16	6	20.35	8	19.78	19.80	-2	3,801	-0.05%
2018/11/15	6	19.80	14	19.89	19.75	-8	3,829	-0.21%
2018/11/13	2	21.10	2	20.68	21.25	0	3,893	0.00%
2018/11/12	0	0.00	5	21.80	21.65	-5	4,022	-0.12%
2018/11/08	15	22.46	5	21.80	21.65	10	4,179	0.24%
2018/11/07	4	21.61	0	0.00	22.15	4	4,243	0.09%
2018/11/05	2	21.78	0	0.00	21.80	2	4,528	0.04%
2018/11/02	1	21.90	1	21.80	22.00	0	4,796	0.00%
2018/11/01	0	0.00	1	21.65	21.40	-1	4,838	-0.02%
2018/10/31	2	20.65	4	20.73	21.15	-2	4,999	-0.04%
2018/10/30	0	0.00	8	19.78	20.00	-8	5,209	-0.15%
2018/10/26	3	19.80	2	19.93	19.70	1	5,518	0.02%
2018/10/25	7	19.60	8	20.26	19.45	-1	5,851	-0.02%
2018/10/24	20	21.38	16	21.41	21.40	4	6,087	0.07%
2018/10/23	1	21.40	0	0.00	21.00	1	6,388	0.02%
2018/10/22	27	22.28	27	21.80	22.30	0	6,781	0.00%
2018/10/19	15	21.80	7	21.95	22.10	8	6,846	0.12%
2018/10/18	25	22.50	40	22.19	22.50	-15	6,943	-0.22%
2018/10/17	7	22.61	0	0.00	22.00	7	7,000	0.10%
2018/10/16	3	22.33	1	22.50	22.50	2	7,053	0.03%
2018/10/15	0	0.00	3	21.98	22.45	-3	7,126	-0.04%
2018/10/12	0	0.00	5	21.20	21.15	-5	7,200	-0.07%
2018/10/11	5	20.96	0	0.00	20.90	5	7,296	0.07%
2018/10/09	7	24.01	2	23.80	23.20	5	7,332	0.07%
2018/10/08	3	24.85	4	24.55	24.35	-1	7,428	-0.01%
2018/10/05	4	23.50	9	24.23	23.95	-5	7,481	-0.07%
2018/10/02	2	27.15	0	0.00	26.85	2	8,058	0.02%
2018/10/01	3	27.15	0	0.00	27.55	3	8,364	0.04%
2018/09/28	0	0.00	2	26.53	26.25	-2	8,876	-0.02%
2018/09/27	12	26.84	1	27.30	26.55	11	9,366	0.12%
2018/09/26	1	27.65	2	27.25	27.25	-1	9,472	-0.01%
2018/09/25	10	27.25	0	0.00	27.05	10	9,574	0.10%
2018/09/21	2	26.75	3	26.83	27.40	-1	9,650	-0.01%
2018/09/20	45	26.52	5	26.48	25.85	40	9,843	0.41%
2018/09/19	11	26.19	78	26.79	26.10	-67	9,896	-0.68%
2018/09/18	17	27.35	1	27.35	27.05	16	10,056	0.16%
2018/09/17	8	28.34	0	0.00	28.30	8	10,357	0.08%
2018/09/14	16	28.73	13	28.65	29.15	3	10,728	0.03%
2018/09/13	2	28.10	1	28.40	28.05	1	11,463	0.01%
2018/09/12	2	28.08	5	28.16	28.00	-3	12,389	-0.02%
2018/09/11	1	28.25	1	28.50	28.30	0	12,675	0.00%
2018/09/10	45	28.26	34	28.01	27.60	11	13,046	0.08%
2018/09/07	15	29.63	0	0.00	29.20	15	13,757	0.11%
2018/09/06	7	29.75	13	29.88	30.75	-6	13,752	-0.04%
2018/09/05	12	30.02	25	30.00	30.10	-13	13,973	-0.09%
2018/09/04	2	30.73	1	31.10	30.70	1	14,600	0.01%
2018/09/03	7	30.76	1	32.15	30.65	6	15,273	0.04%
2018/08/31	1	31.95	2	31.68	31.95	-1	16,229	-0.01%
2018/08/30	5	31.76	5	32.40	31.60	0	16,714	0.00%
2018/08/29	24	31.77	7	31.86	32.00	17	16,823	0.10%
2018/08/28	9	31.83	13	32.08	31.50	-4	17,053	-0.02%
2018/08/27	55	31.01	9	31.08	31.75	46	17,207	0.27%
2018/08/24	2	30.23	13	30.51	30.25	-11	17,313	-0.06%
2018/08/23	21	29.74	1	29.85	30.10	20	17,569	0.11%
2018/08/22	13	31.01	3	30.98	31.00	10	17,961	0.06%
2018/08/21	1	31.15	16	31.42	31.80	-15	18,308	-0.08%
2018/08/20	18	30.95	57	30.85	30.65	-39	18,516	-0.21%
2018/08/17	14	33.44	24	33.02	32.00	-10	18,555	-0.05%
2018/08/16	8	33.06	2	32.68	33.85	6	18,607	0.03%
2018/08/15	14	33.00	12	33.40	33.00	2	18,929	0.01%
2018/08/14	21	33.22	8	33.31	33.45	13	19,038	0.07%
2018/08/13	70	32.42	40	32.57	32.75	30	19,633	0.15%
2018/08/10	3	35.00	38	34.64	34.20	-35	19,823	-0.18%
2018/08/09	16	35.84	40	35.56	34.75	-24	19,800	-0.12%
2018/08/08	52	34.80	52	34.96	34.65	0	19,775	0.00%
2018/08/07	5	35.12	24	35.04	34.60	-19	19,894	-0.10%
2018/08/06	24	34.89	56	34.85	35.80	-32	20,165	-0.16%
2018/08/03	22	34.91	41	34.54	33.90	-19	20,322	-0.09%
2018/08/02	35	33.69	46.5	33.38	33.85	-11.5	20,373	-0.06%
2018/08/01	79	34.85	64	34.91	33.80	15	20,219	0.07%
2018/07/31	23	33.73	40	33.55	34.40	-17	19,846	-0.09%
2018/07/30	34	33.14	52	32.95	33.40	-18	19,562	-0.09%
2018/07/27	56	31.49	61	32.41	32.65	-5	19,234	-0.03%
2018/07/26	6	30.16	4	30.31	30.30	2	18,826	0.01%
2018/07/25	12	30.38	21	30.60	29.80	-9	18,738	-0.05%
2018/07/24	1	28.50	2	29.45	30.00	-1	18,598	-0.01%
2018/07/23	1	28.50	6	28.61	28.80	-5	18,515	-0.03%
2018/07/20	16	28.61	0	0.00	28.35	16	18,440	0.09%
2018/07/19	10	29.10	6	28.73	29.50	4	18,334	0.02%
2018/07/18	16	29.38	74	29.33	28.90	-58	18,219	-0.32%
2018/07/17	9	30.80	1	30.95	30.45	8	18,065	0.04%
2018/07/16	8	31.38	12	31.62	31.45	-4	17,978	-0.02%
2018/07/13	13	30.59	18	30.54	30.40	-5	17,879	-0.03%
2018/07/12	23	30.10	17	30.02	30.10	6	17,783	0.03%
2018/07/11	37	30.52	78	30.39	30.00	-41	17,682	-0.23%
2018/07/10	88	30.01	59	30.91	30.25	29	17,478	0.17%
2018/07/09	68	32.45	20	31.71	31.40	48	17,027	0.28%
2018/07/06	40	33.97	39	34.21	33.60	1	16,681	0.01%
2018/07/05	50	33.73	44	34.35	33.40	6	16,143	0.04%
2018/07/04	20	32.20	60	32.34	33.10	-40	15,637	-0.26%
2018/07/03	27	31.94	26	33.17	32.00	1	15,509	0.01%
2018/07/02	31	32.77	184	32.56	32.50	-153	15,395	-0.99%	大賣/鉅額交易
2018/06/29	192	33.64	45	33.46	33.05	147	15,283	0.96%	大買/鉅額交易
2018/06/28	91	32.72	36	32.65	32.60	55	15,037	0.37%
2018/06/27	59	33.40	58	33.27	32.60	1	14,940	0.01%
2018/06/26	26	31.60	118	32.35	32.65	-92	14,724	-0.62%	大賣/
2018/06/25	121	32.83	24	33.24	31.80	97	14,349	0.68%	大買/
2018/06/22	80	36.04	15	36.33	35.10	65	13,970	0.47%
2018/06/21	47	36.22	94.3	36.17	36.65	-47.3	13,198	-0.36%
2018/06/20	63	33.25	57	32.98	33.35	6	12,257	0.05%
2018/06/19	33	33.32	68	33.19	34.45	-35	11,924	-0.29%
2018/06/15	28	33.84	78	34.23	33.80	-50	11,479	-0.44%
2018/06/14	0	0.00	9	31.95	31.95	-9	10,659	-0.08%
2018/06/13	27	29.84	15	30.04	29.05	12	10,553	0.11%
2018/06/12	202	31.45	243	30.23	29.80	-41	10,228	-0.40%	大買/大賣/
2018/06/11	165	30.58	101	30.51	31.35	64	9,569	0.67%	大買/大賣/
2018/06/08	119	28.97	31	29.00	28.50	88	8,927	0.99%	大買/
2018/06/07	29	27.22	32	28.00	28.05	-3	7,940	-0.04%
2018/06/06	3	25.50	4	25.30	25.50	-1	7,438	-0.01%
2018/06/05	15	25.81	8	25.94	25.55	7	7,312	0.10%
2018/06/04	5	25.22	3	25.57	25.20	2	7,085	0.03%
2018/06/01	19	26.02	7	25.81	25.75	12	6,899	0.17%
2018/05/31	50	27.68	30	27.43	26.60	20	6,816	0.29%
2018/05/30	67	28.26	81	28.43	28.00	-14	6,585	-0.21%
2018/05/29	77	27.56	42	27.51	28.25	35	5,976	0.59%
2018/05/28	27	25.86	57	25.88	25.70	-30	5,541	-0.54%
2018/05/25	25	25.68	11	25.73	25.25	14	5,260	0.27%
2018/05/24	5	25.38	15	25.30	25.35	-10	5,062	-0.20%
2018/05/23	81	25.98	26	26.00	25.15	55	4,873	1.13%
2018/05/22	18	24.41	23	24.37	24.50	-5	4,464	-0.11%
2018/05/21	37	24.95	41	25.19	25.30	-4	4,290	-0.09%
2018/05/18	51	23.35	59	23.16	24.05	-8	3,638	-0.22%
2018/05/17	35	22.00	6	21.85	21.90	29	3,352	0.87%
2018/05/16	19	23.20	14.8	23.18	23.10	4.2	3,219	0.13%
2018/05/15	23	22.95	16	22.99	22.80	7	2,984	0.23%
2018/05/14	20	22.53	35.1	23.24	23.50	-15.1	2,850	-0.53%
2018/05/11	17	21.18	17	21.65	21.75	0	2,402	0.00%
2018/05/10	10	19.70	3	19.77	19.80	7	1,999	0.35%
2018/05/09	4	17.93	0	0.00	18.00	4	1,790	0.22%
2018/05/08	2	17.85	1	17.80	17.90	1	1,782	0.06%
2018/05/04	1	17.40	0	0.00	17.35	1	1,808	0.06%
2018/05/03	2	17.05	0	0.00	17.40	2	1,821	0.11%
2018/05/02	1	16.80	1	16.90	16.80	0	1,893	0.00%
2018/04/30	2	16.70	0	0.00	17.00	2	1,915	0.10%
2018/04/25	0	0.00	1	16.80	16.70	-1	2,095	-0.05%
2018/04/19	5	18.05	0	0.00	17.90	5	2,824	0.18%
2018/04/17	0	0.00	15	17.32	17.05	-15	2,858	-0.52%
2018/04/10	3	17.10	0	0.00	17.20	3	3,470	0.09%
2018/03/30	0	0.00	1	17.55	17.70	-1	3,542	-0.03%
2018/03/29	0	0.00	5	18.00	18.10	-5	3,540	-0.14%
2018/03/27	0	18.85	0.3	18.85	18.95	-0.3	3,559	-0.01%
2018/03/23	0	0.00	1	18.40	18.20	-1	3,551	-0.03%
2018/03/22	11	18.87	0	0.00	18.80	11	3,581	0.31%
2018/03/19	0	0.00	2	19.25	19.20	-2	3,609	-0.06%
2018/03/16	7	19.60	7	19.30	19.20	0	3,599	0.00%
2018/03/15	15	19.75	10	19.38	19.40	5	3,589	0.14%
2018/03/14	7	19.81	1	19.60	19.60	6	3,582	0.17%
2018/03/13	3	19.17	1	19.30	19.30	2	3,572	0.06%
2018/03/12	5	19.40	0	0.00	19.00	5	3,549	0.14%
2018/03/08	7	18.87	7	19.45	19.30	0	3,549	0.00%
2018/03/07	5	18.60	20	19.18	18.65	-15	3,520	-0.43%
2018/03/06	27	20.16	0	0.00	19.60	27	3,511	0.77%
2018/03/05	1	19.30	0	0.00	19.60	1	3,454	0.03%
2018/02/27	0	0.00	4	17.95	17.85	-4	3,378	-0.12%
2018/02/23	19	18.25	10	18.10	18.15	9	3,380	0.27%
2018/02/22	4	18.11	10	18.20	18.05	-6	3,371	-0.18%
2018/02/21	10	17.80	0	0.00	17.85	10	3,357	0.30%
2018/02/12	2	17.10	7	17.15	17.10	-5	3,345	-0.15%
2018/02/09	15	16.99	6	16.47	17.20	9	3,323	0.27%
2018/02/08	5	16.69	5	16.55	16.50	0	3,265	0.00%
2018/02/07	2	16.98	8	16.94	16.90	-6	3,256	-0.18%
2018/02/06	10	16.69	23	16.83	16.80	-13	3,261	-0.40%
2018/02/05	1	18.25	5	18.19	18.35	-4	3,204	-0.12%
2018/02/01	0	0.00	1	19.30	19.15	-1	3,286	-0.03%
2018/01/31	1	19.10	0.1	19.05	19.15	0.9	3,286	0.03%
2018/01/30	9	19.10	4	19.35	19.30	5	3,279	0.15%
2018/01/29	0	0.00	1	19.70	19.50	-1	3,281	-0.03%
2018/01/26	3	19.48	0	0.00	19.70	3	3,279	0.09%
2018/01/25	8	20.38	4	20.25	19.65	4	3,269	0.12%
2018/01/24	26	20.69	25	20.50	20.70	1	3,200	0.03%
2018/01/23	1	20.55	0	0.00	20.50	1	3,194	0.03%
2018/01/22	6	21.10	0	0.00	21.10	6	3,165	0.19%
2018/01/19	2	20.80	56	20.98	20.85	-54	3,165	-1.71%
2018/01/18	90	21.92	23	22.32	21.30	67	3,074	2.18%
2018/01/17	8	21.78	3	22.00	22.20	5	2,943	0.17%
2018/01/16	27	22.00	61	22.08	22.10	-34	2,876	-1.18%
2018/01/15	7	21.53	12	21.68	22.20	-5	2,692	-0.19%
2018/01/12	4	20.39	0	0.00	20.20	4	2,478	0.16%
2018/01/11	21	20.06	7	19.94	19.95	14	2,452	0.57%
2018/01/10	11	20.20	2	20.25	19.90	9	2,405	0.37%
2018/01/09	15	19.77	0	0.00	20.85	15	2,221	0.68%
2018/01/08	15	18.90	0	0.00	19.15	15	1,980	0.76%
2018/01/05	0	0.00	3.6	18.98	18.95	-3.6	1,943	-0.18%
2018/01/03	2	18.03	0	0.00	18.00	2	1,910	0.10%