元晶 (6443)-中國信託-忠孝券商分點個股進出

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

元晶

(6443)

可現股當沖

股價
27.00
漲跌
▼0.35
漲幅
-1.28%
成交量
4,003張
產業
上市光電類股
1174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

元晶 (6443)籌碼相關－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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
2024/05/06	35	27.45	35	27.02	27.00	0	7,248	0.00%
2024/05/03	22	27.78	25	27.40	27.35	-3	7,198	-0.04%
2024/05/02	32	27.77	30	27.52	27.50	2	7,167	0.03%
2024/04/30	34	28.21	30	27.87	27.85	4	7,121	0.06%
2024/04/29	21	27.95	33	28.04	28.00	-12	7,122	-0.17%
2024/04/26	26	28.05	15	27.90	27.90	11	7,089	0.16%
2024/04/25	21	28.30	20	28.08	28.00	1	7,097	0.01%
2024/04/24	59	29.02	35	28.40	28.35	24	7,088	0.34%
2024/04/23	53	28.14	6	28.23	28.30	47	7,052	0.67%
2024/04/22	53	29.05	53	28.05	28.00	0	7,083	0.00%
2024/04/19	91	29.49	81	29.04	28.70	10	7,187	0.14%
2024/04/18	44	28.64	41	28.95	28.75	3	6,776	0.04%
2024/04/17	45	28.31	45	28.47	28.35	0	6,678	0.00%
2024/04/16	78	28.87	85	28.18	28.40	-7	6,611	-0.11%
2024/04/15	66	29.29	56	29.49	29.40	10	6,530	0.15%
2024/04/12	71	29.21	82	29.33	29.25	-11	6,458	-0.17%
2024/04/11	47.4	29.57	40	29.10	29.05	7.4	6,370	0.12%
2024/04/10	90	29.83	97	29.95	29.75	-7	6,284	-0.11%
2024/04/09	40	29.21	41	29.06	29.10	-1	5,945	-0.02%
2024/04/08	50	28.03	37	28.18	29.50	13	5,869	0.22%
2024/04/03	17	28.52	32.3	28.15	28.10	-15.3	5,736	-0.27%
2024/04/02	20	28.87	29	28.80	28.75	-9	5,679	-0.16%
2024/04/01	37	29.31	42	28.94	28.90	-5	5,672	-0.09%
2024/03/29	75	29.74	58	29.23	29.20	17	5,649	0.30%
2024/03/28	70	29.33	96	29.68	29.70	-26	5,457	-0.48%
2024/03/27	25	28.82	21	28.66	28.65	4	5,283	0.08%
2024/03/26	79	29.33	89.3	29.10	29.05	-10.3	5,350	-0.19%
2024/03/25	74	29.28	62	29.09	29.10	12	5,547	0.22%
2024/03/22	139	29.50	116.3	29.65	29.35	22.7	5,562	0.41%	大買/大賣/
2024/03/21	74	27.60	72.9	28.11	28.70	1.1	4,994	0.02%
2024/03/20	15	26.44	15	26.15	26.10	0	4,707	0.00%
2024/03/19	30	26.58	25.1	26.37	26.35	4.9	4,757	0.10%
2024/03/18	20	27.14	25	26.74	26.70	-5	4,763	-0.10%
2024/03/15	20	26.60	20	27.08	27.10	0	4,789	0.00%
2024/03/14	13	26.98	10	26.90	26.90	3	4,732	0.06%
2024/03/13	31	27.17	31	26.80	26.70	0	4,789	0.00%
2024/03/12	32	27.19	35	27.20	27.25	-3	4,779	-0.06%
2024/03/11	76	26.59	78	27.04	27.15	-2	4,814	-0.04%
2024/03/08	30	26.62	42	26.30	26.25	-12	4,761	-0.25%
2024/03/07	46	26.42	35.1	26.05	26.00	10.9	4,781	0.23%
2024/03/06	24	26.53	49	26.35	26.30	-25	4,738	-0.53%
2024/03/05	31	27.01	30	26.67	26.65	1	4,683	0.02%
2024/03/04	31	27.37	11	27.10	27.05	20	4,592	0.44%
2024/03/01	73	27.76	70	27.22	27.20	3	4,560	0.07%
2024/02/29	50	27.33	50.1	27.65	27.85	-0.1	4,580	0.00%
2024/02/27	11	27.36	10	27.20	27.20	1	4,582	0.02%
2024/02/26	35	27.84	35	27.81	27.75	0	4,559	0.00%
2024/02/23	0.3	27.65	0	0.00	27.55	0.3	4,559	0.01%
2024/02/22	15	28.20	20.1	28.01	27.90	-5.1	4,554	-0.11%
2024/02/21	0	0.00	12	28.12	28.10	-12	4,616	-0.26%
2024/02/20	22	28.14	20	27.90	27.90	2	4,607	0.04%
2024/02/19	20.4	28.10	36	28.08	28.15	-15.6	4,615	-0.34%
2024/02/16	20	27.68	24.5	27.86	27.70	-4.5	4,646	-0.10%
2024/02/15	29	27.44	15	27.43	27.35	14	4,629	0.30%
2024/02/05	20	28.05	20	28.18	28.00	0	4,579	0.00%
2024/02/02	20	28.60	20	28.25	28.25	0	4,577	0.00%
2024/02/01	31.1	28.45	30	28.42	28.35	1.1	4,590	0.02%
2024/01/31	20	28.35	20	28.55	28.40	0	4,611	0.00%
2024/01/30	32	28.23	32	28.39	28.55	0	4,625	0.00%
2024/01/29	30	27.98	30	28.22	28.25	0	4,617	0.00%
2024/01/26	30	28.45	45	28.14	28.10	-15	4,656	-0.32%
2024/01/25	32	28.17	30	28.15	28.15	2	4,683	0.04%
2024/01/24	40	28.45	50	28.37	28.40	-10	4,773	-0.21%
2024/01/23	43	28.29	40	28.28	28.30	3	5,083	0.06%
2024/01/22	15	28.15	15	28.03	28.00	0	5,526	0.00%
2024/01/19	30	28.00	30	27.55	27.65	0	5,575	0.00%
2024/01/18	40	27.80	48	27.69	27.60	-8	5,562	-0.14%
2024/01/17	26.5	28.18	25	27.72	27.65	1.5	5,577	0.03%
2024/01/16	70	29.13	70	28.55	28.40	0	5,570	0.00%
2024/01/15	85	29.67	81	29.57	29.50	4	5,531	0.07%
2024/01/12	31	28.69	40	28.30	28.25	-9	5,343	-0.17%
2024/01/11	30	28.75	30	28.48	28.50	0	5,392	0.00%
2024/01/10	32	28.59	30	28.56	28.55	2	5,422	0.04%
2024/01/09	20	29.00	22	28.77	28.70	-2	5,421	-0.04%
2024/01/08	30	29.22	30	29.43	29.45	0	5,417	0.00%
2024/01/05	30	29.25	50	28.99	29.00	-20	5,416	-0.37%
2024/01/04	40	29.05	45	28.97	28.95	-5	5,425	-0.09%
2024/01/03	22	29.45	29	28.93	28.90	-7	5,485	-0.13%
2024/01/02	20	29.45	20	29.45	29.45	0	5,458	0.00%
2023/12/29	40	29.65	60.6	29.33	29.30	-20.6	5,481	-0.38%
2023/12/28	45	29.59	50	29.44	29.50	-5	5,488	-0.09%
2023/12/27	42	29.40	45	29.39	29.40	-3	5,466	-0.05%
2023/12/26	50	29.20	50	29.33	29.30	0	5,442	0.00%
2023/12/25	60	29.93	77	29.28	29.20	-17	5,432	-0.31%
2023/12/22	78	30.28	82	29.67	29.65	-4	5,396	-0.07%
2023/12/21	41.4	30.53	40	30.34	30.35	1.4	5,280	0.03%
2023/12/20	102	30.44	42	31.03	30.90	60	5,113	1.17%	大買/
2023/12/19	109	30.21	104	29.78	29.55	5	4,670	0.11%	大買/大賣/
2023/12/18	74	29.55	68.1	30.00	30.10	5.9	4,533	0.13%
2023/12/15	44	29.23	53.5	29.41	29.35	-9.5	4,377	-0.22%
2023/12/14	40	29.17	45.1	28.85	28.75	-5.1	4,216	-0.12%
2023/12/13	20	28.40	20.4	28.30	28.45	-0.4	4,142	-0.01%
2023/12/12	20	28.75	20	28.25	28.20	0	4,156	0.00%
2023/12/11	30	28.90	70	28.65	28.60	-40	4,131	-0.97%
2023/12/08	50	29.19	55	28.81	28.80	-5	4,125	-0.12%
2023/12/07	0	0.00	3	28.70	28.70	-3	4,102	-0.07%
2023/12/06	142	29.40	142	28.75	28.70	0	4,120	0.00%	大買/大賣/
2023/12/05	20	28.70	21	28.86	29.15	-1	4,070	-0.02%
2023/12/04	10	28.45	11	28.78	28.60	-1	4,034	-0.02%
2023/12/01	30	29.65	30	29.27	29.25	0	3,946	0.00%
2023/11/30	0	0.00	16	29.27	29.50	-16	3,933	-0.41%
2023/11/29	0	0.00	26	29.09	29.05	-26	3,920	-0.66%
2023/11/27	20	29.68	21	29.45	29.35	-1	3,944	-0.03%
2023/11/24	50	29.71	50	29.38	29.35	0	3,964	0.00%
2023/11/22	10	29.40	15	29.27	29.30	-5	4,296	-0.12%
2023/11/21	30	29.30	13	29.20	29.45	17	4,311	0.39%
2023/11/20	54	29.51	41	29.26	29.20	13	4,293	0.30%
2023/11/17	15	28.80	15	28.85	28.85	0	4,229	0.00%
2023/11/15	20	28.55	20	28.65	28.70	0	4,232	0.00%
2023/11/14	20	28.20	20	27.95	27.95	0	4,216	0.00%
2023/11/10	50	28.04	32	27.85	27.80	18	4,280	0.42%
2023/11/09	32	28.13	0	0.00	28.00	32	4,343	0.74%
2023/11/08	20	28.35	55	28.39	28.40	-35	4,450	-0.79%
2023/11/07	35	28.68	39	28.41	28.35	-4	4,488	-0.09%
2023/11/06	15	28.75	0	0.00	28.80	15	4,545	0.33%
2023/11/03	42	28.42	47	28.44	28.45	-5	4,539	-0.11%
2023/11/02	51	28.10	31	28.10	28.10	20	4,558	0.44%
2023/11/01	91	28.40	91	27.86	27.80	0	4,629	0.00%
2023/10/31	164	29.94	118	28.47	28.40	46	4,630	0.99%	大買/大賣/
2023/10/30	153	29.57	146	29.81	29.65	7	4,424	0.16%	大買/大賣/
2023/10/27	30	28.07	40	28.34	28.55	-10	3,987	-0.25%
2023/10/26	20	27.98	20	27.63	27.60	0	3,972	0.00%
2023/10/25	25	28.59	23	28.33	28.30	2	3,992	0.05%
2023/10/24	26	28.39	22	28.67	28.70	4	3,996	0.10%
2023/10/23	42	28.56	50	28.24	28.25	-8	3,947	-0.20%
2023/10/20	32	27.20	30	27.33	27.50	2	3,922	0.05%
2023/10/19	60	28.14	60	27.65	27.65	0	3,959	0.00%
2023/10/18	10	28.20	37	27.74	27.95	-27	4,010	-0.67%
2023/10/17	0	0.00	22	27.92	27.90	-22	3,983	-0.55%
2023/10/16	20	28.18	22	27.92	27.80	-2	4,076	-0.05%
2023/10/12	0	0.00	12.2	27.55	28.15	-12.2	4,133	-0.30%
2023/10/11	1	27.60	1	27.60	27.60	0	4,192	0.00%
2023/10/06	15	28.45	17	28.68	28.45	-2	4,247	-0.05%
2023/10/05	10	28.65	13.1	28.60	28.65	-3.1	4,281	-0.07%
2023/10/04	0	0.00	1	27.75	27.70	-1	4,285	-0.02%
2023/09/27	30	27.78	30	28.00	28.15	0	4,718	0.00%
2023/09/26	0	0.00	20	27.90	27.90	-20	4,754	-0.42%
2023/09/25	3	28.40	1	28.40	28.35	2	4,795	0.04%
2023/09/22	30	28.15	20	28.60	28.40	10	4,841	0.21%
2023/09/21	2.5	28.55	37	28.52	28.45	-34.5	4,835	-0.71%
2023/09/20	2	29.00	1.2	29.01	28.85	0.8	4,843	0.02%
2023/09/19	2	29.23	2	29.05	29.00	0	4,869	0.00%
2023/09/15	10	30.05	11	29.62	29.60	-1	4,924	-0.02%
2023/09/14	10.9	29.70	11	29.56	29.55	-0.1	5,128	0.00%
2023/09/13	11	29.35	0	0.00	29.45	11	5,173	0.21%
2023/09/12	13	29.56	10	29.25	29.25	3	5,347	0.06%
2023/09/11	0	0.00	2	29.70	29.70	-2	5,355	-0.04%
2023/09/08	10	30.25	11	30.20	30.20	-1	5,350	-0.02%
2023/09/07	0	0.00	7	30.60	30.40	-7	5,382	-0.13%
2023/09/06	10	30.80	10	30.75	30.75	0	5,500	0.00%
2023/09/05	30	30.73	30	30.83	30.85	0	5,541	0.00%
2023/09/04	25	30.52	26.6	30.52	30.45	-1.6	5,564	-0.03%
2023/08/31	40	31.15	43	31.00	31.00	-3	5,640	-0.05%
2023/08/30	60	31.29	76	31.03	31.00	-16	5,709	-0.28%
2023/08/29	92	32.07	102	31.76	31.50	-10	5,691	-0.18%	大賣/
2023/08/28	11	30.35	12	30.77	30.80	-1	5,394	-0.02%
2023/08/25	31	30.51	20	30.35	30.35	11	5,355	0.21%
2023/08/24	40.1	30.52	40	30.21	30.15	0.1	5,436	0.00%
2023/08/23	7	30.35	5.1	30.35	30.35	1.9	5,594	0.03%
2023/08/22	0	0.00	1	30.25	30.00	-1	5,634	-0.02%
2023/08/21	68	30.59	45	30.45	30.45	23	5,649	0.41%
2023/08/18	0	0.00	19	30.13	30.15	-19	5,662	-0.34%
2023/08/17	12	30.07	13	30.32	30.40	-1	5,667	-0.02%
2023/08/15	39	29.67	37	30.10	30.10	2	5,732	0.03%
2023/08/14	40	29.90	50	28.93	28.90	-10	5,812	-0.17%
2023/08/11	23	30.26	20.1	30.00	29.90	2.9	5,736	0.05%
2023/08/10	42	30.81	44.4	30.27	30.25	-2.4	5,762	-0.04%
2023/08/09	25	30.45	20.2	30.55	30.50	4.8	5,799	0.08%
2023/08/08	52	30.86	58	30.64	30.50	-6	5,844	-0.10%
2023/08/07	40.1	30.34	45.3	30.52	30.55	-5.2	5,882	-0.09%
2023/08/04	48	30.66	40	30.65	30.65	8	5,987	0.13%
2023/08/02	43	31.44	41	31.58	31.35	2	6,394	0.03%
2023/08/01	21	31.50	21	31.20	31.20	0	6,467	0.00%
2023/07/31	21	31.62	25	31.20	31.20	-4	6,694	-0.06%
2023/07/28	42	32.07	40	31.55	31.50	2	6,774	0.03%
2023/07/27	45	31.65	45	31.73	31.70	0	6,785	0.00%
2023/07/26	30	31.92	49	31.35	31.35	-19	6,849	-0.28%
2023/07/25	51	32.03	56.5	32.01	32.00	-5.5	6,872	-0.08%
2023/07/24	18	31.56	11	31.70	31.70	7	6,862	0.10%
2023/07/21	24	32.21	25	31.77	31.70	-1	6,893	-0.01%
2023/07/20	22	32.93	20	32.70	32.70	2	6,953	0.03%
2023/07/19	14	33.10	40	32.46	32.50	-26	7,019	-0.37%
2023/07/18	4	33.71	0	0.00	33.45	4	7,218	0.06%
2023/07/17	16	33.10	15	33.62	33.75	1	7,699	0.01%
2023/07/14	23	33.04	2	33.08	33.00	21	8,888	0.24%
2023/07/13	29	33.93	20	33.35	33.30	9	9,310	0.10%
2023/07/12	10	34.30	13	34.07	34.00	-3	9,333	-0.03%
2023/07/11	1	34.45	0	0.00	34.45	1	9,408	0.01%
2023/07/10	12	34.20	15	34.19	34.05	-3	9,618	-0.03%
2023/07/07	43	34.63	34	34.00	34.05	9	10,008	0.09%
2023/07/06	24	35.66	20	35.00	35.00	4	10,089	0.04%
2023/07/05	1	36.25	0	0.00	35.65	1	10,075	0.01%
2023/07/04	4	35.63	2.1	36.00	35.55	1.9	10,069	0.02%
2023/07/03	2	35.65	8.2	35.79	35.90	-6.2	10,090	-0.06%
2023/06/30	4	35.55	15	35.45	35.70	-11	10,168	-0.11%
2023/06/29	27	34.87	26	35.19	35.20	1	10,313	0.01%
2023/06/28	8	34.94	5	34.97	34.80	3	10,451	0.03%
2023/06/26	5	35.36	5	35.32	35.30	0	10,972	0.00%
2023/06/21	6	35.57	2	35.75	35.80	4	11,173	0.04%
2023/06/20	9	36.07	3	36.00	35.75	6	11,412	0.05%
2023/06/19	27	35.47	25	35.24	35.20	2	11,476	0.02%
2023/06/16	41	35.63	39	35.76	35.90	2	11,996	0.02%
2023/06/15	10	34.80	32	35.12	35.20	-22	12,855	-0.17%
2023/06/14	20	34.90	27	34.87	34.85	-7	13,629	-0.05%
2023/06/13	36	34.48	33	34.70	34.70	3	13,862	0.02%
2023/06/12	35	34.80	30	34.30	34.30	5	14,123	0.04%
2023/06/09	45	35.48	42	35.18	35.15	3	14,285	0.02%
2023/06/08	22	35.88	20	35.35	35.35	2	14,363	0.01%
2023/06/07	20	35.90	50	35.70	35.60	-30	14,548	-0.21%
2023/06/06	46	36.13	37	35.76	35.65	9	14,976	0.06%
2023/06/05	41	36.35	30	36.10	36.10	11	15,269	0.07%
2023/06/02	10	35.30	26	35.63	35.85	-16	15,420	-0.10%
2023/06/01	24	35.79	5	35.55	35.30	19	15,607	0.12%
2023/05/31	2	35.80	0	0.00	35.80	2	15,611	0.01%
2023/05/30	41	36.05	24.1	35.65	35.60	16.9	15,660	0.11%
2023/05/29	32.1	35.45	48	36.22	36.20	-15.9	15,608	-0.10%
2023/05/26	30	35.65	36	35.09	35.00	-6	15,573	-0.04%
2023/05/25	24	35.48	22	35.40	35.40	2	15,610	0.01%
2023/05/24	41	35.55	43	35.53	35.50	-2	15,718	-0.01%
2023/05/23	42	35.38	45.6	35.44	35.40	-3.6	15,797	-0.02%
2023/05/22	19	35.07	12	35.30	35.35	7	15,891	0.04%
2023/05/19	34	34.96	20	34.60	34.60	14	16,091	0.09%
2023/05/18	34	34.59	32	34.78	34.85	2	16,424	0.01%
2023/05/17	24	35.20	21	35.15	35.15	3	16,416	0.02%
2023/05/16	20	35.05	21	35.11	35.10	-1	16,487	-0.01%
2023/05/15	43.1	34.98	8	35.04	34.70	35.1	16,550	0.21%
2023/05/12	33	33.84	31	34.40	34.35	2	16,586	0.01%
2023/05/11	46	34.39	41	33.76	33.75	5	16,642	0.03%
2023/05/10	48	34.29	35	34.46	34.50	13	16,722	0.08%
2023/05/09	41.9	33.80	28	33.62	33.75	13.9	16,687	0.08%
2023/05/08	59	36.58	58	35.92	35.90	1	16,352	0.01%
2023/05/05	61	37.39	57	36.57	36.50	4	16,424	0.02%
2023/05/04	72	37.08	58	37.10	37.20	14	16,830	0.08%
2023/05/03	66	37.28	64	37.00	36.95	2	17,204	0.01%
2023/05/02	49	37.40	41	37.35	37.35	8	17,771	0.05%
2023/04/28	42	37.38	40	36.85	36.80	2	17,844	0.01%
2023/04/27	24	36.85	40	37.01	36.80	-16	17,899	-0.09%
2023/04/26	49	36.33	44	37.07	37.20	5	17,902	0.03%
2023/04/25	37	37.95	37	36.67	36.60	0	17,914	0.00%
2023/04/24	37	37.98	37	37.80	37.80	0	17,910	0.00%
2023/04/21	41	38.41	156	37.93	38.00	-115	17,957	-0.64%	大賣/鉅額交易
2023/04/20	131	39.27	44	38.71	38.55	87	18,053	0.48%	大買/
2023/04/19	138	40.01	92	40.16	39.75	46	17,759	0.26%	大買/
2023/04/18	93	39.30	77	38.76	38.60	16	16,589	0.10%
2023/04/17	37	38.83	36	38.92	38.90	1	16,268	0.01%
2023/04/14	32	38.93	54	38.76	38.80	-22	16,413	-0.13%
2023/04/13	35	39.05	28	38.65	38.60	7	16,469	0.04%
2023/04/12	71	39.59	66	39.61	39.50	5	16,315	0.03%
2023/04/11	41	39.36	43	39.11	39.00	-2	16,054	-0.01%
2023/04/10	47	38.88	48.1	39.11	39.20	-1.1	16,103	-0.01%
2023/04/07	47	38.86	52.1	38.96	38.95	-5.1	16,791	-0.03%
2023/04/06	46	38.40	45	38.54	38.50	1	17,173	0.01%
2023/03/31	41	38.70	37.1	38.47	38.40	3.9	17,206	0.02%
2023/03/30	33	39.14	33	38.92	38.80	0	17,160	0.00%
2023/03/29	44	39.10	49	38.71	38.90	-5	17,035	-0.03%
2023/03/28	74.6	39.02	75	38.82	39.05	-0.4	17,058	0.00%
2023/03/27	65.7	39.39	59	39.05	38.80	6.7	16,887	0.04%
2023/03/24	55	39.16	18	38.84	38.85	37	16,771	0.22%
2023/03/23	41	38.78	151	39.36	39.30	-110	16,665	-0.66%	大賣/鉅額交易
2023/03/22	49	39.01	26.1	38.79	38.70	22.9	16,579	0.14%
2023/03/21	78	39.69	84	39.53	39.10	-6	16,657	-0.04%
2023/03/20	55.1	40.00	104	40.13	39.90	-48.9	17,052	-0.29%	大賣/
2023/03/17	122	38.20	193.9	38.29	38.75	-71.9	17,551	-0.41%	大買/大賣/
2023/03/16	30	37.73	35	36.87	36.50	-5	17,551	-0.03%
2023/03/15	19	37.93	32	37.88	37.90	-13	17,437	-0.07%
2023/03/14	82	37.31	22	37.29	37.10	60	17,289	0.35%
2023/03/13	44	36.35	47	36.44	36.60	-3	17,245	-0.02%
2023/03/10	40	36.81	128	36.39	36.45	-88	17,481	-0.50%	大賣/
2023/03/09	108	37.75	34	37.62	37.35	74	17,487	0.42%	大買/
2023/03/08	25	38.31	35.3	38.63	38.95	-10.3	17,158	-0.06%
2023/03/07	27	38.09	39.1	38.05	38.00	-12.1	16,896	-0.07%
2023/03/06	201	37.71	54.3	37.97	38.00	146.7	16,707	0.88%	大買/鉅額交易
2023/03/03	10	37.15	10	37.00	37.00	0	16,522	0.00%
2023/03/02	16	37.01	15	36.95	36.95	1	16,524	0.01%
2023/03/01	32	37.07	35	36.78	36.75	-3	16,611	-0.02%
2023/02/24	33	37.59	22	37.10	37.10	11	16,633	0.07%
2023/02/23	24	37.32	21.3	37.68	37.75	2.7	16,582	0.02%
2023/02/22	20	37.17	22	37.29	37.25	-2	16,703	-0.01%
2023/02/21	14	37.98	20	37.73	37.60	-6	16,733	-0.04%
2023/02/20	2	37.58	6	37.64	37.80	-4	16,991	-0.02%
2023/02/17	31	37.96	36	37.87	37.70	-5	17,533	-0.03%
2023/02/16	36	37.54	37	37.74	37.65	-1	17,549	-0.01%
2023/02/15	32	37.01	30	36.89	36.80	2	17,580	0.01%
2023/02/14	25.6	36.93	23	36.68	36.65	2.6	18,073	0.01%
2023/02/13	36	36.42	32	36.62	37.10	4	18,577	0.02%
2023/02/10	3	37.18	9	37.50	36.85	-6	18,538	-0.03%
2023/02/09	44	37.28	31	37.15	37.10	13	18,495	0.07%
2023/02/08	46.5	37.88	35	37.63	37.55	11.5	18,473	0.06%
2023/02/07	11	37.75	11	37.91	37.90	0	18,357	0.00%
2023/02/06	6	37.68	12.7	37.80	37.90	-6.7	18,303	-0.04%
2023/02/03	26	37.28	73	37.43	37.35	-47	18,275	-0.26%
2023/02/02	105	38.38	93	38.03	37.80	12	18,089	0.07%	大買/
2023/02/01	35	37.37	44	37.45	37.40	-9	17,556	-0.05%
2023/01/31	80	36.59	76	36.68	36.90	4	17,141	0.02%
2023/01/30	28	35.89	7	35.73	35.95	21	16,636	0.13%
2023/01/17	0	0.00	2	34.85	35.20	-2	16,642	-0.01%
2023/01/16	14	34.69	6	34.45	34.40	8	16,710	0.05%
2023/01/13	15	35.13	28	35.27	34.60	-13	16,907	-0.08%
2023/01/12	23	35.84	16	35.51	35.40	7	17,191	0.04%
2023/01/11	5	35.61	3	35.57	35.60	2	17,268	0.01%
2023/01/10	52	36.09	45	35.39	35.30	7	17,343	0.04%
2023/01/09	13	35.89	21	35.53	36.00	-8	17,197	-0.05%
2023/01/06	14	34.85	13.8	35.01	34.95	0.2	17,125	0.00%
2023/01/05	56	35.16	35	34.98	34.80	21	17,430	0.12%
2023/01/04	23	35.65	24	35.84	35.60	-1	17,539	-0.01%
2023/01/03	45	34.73	41	35.10	35.25	4	17,432	0.02%
2022/12/30	0	0.00	20	34.49	34.55	-20	17,415	-0.11%
2022/12/29	48	34.25	30	34.20	34.20	18	17,747	0.10%
2022/12/28	39	35.04	28	34.93	34.80	11	18,078	0.06%
2022/12/27	49	36.38	49	35.92	35.40	0	18,005	0.00%
2022/12/26	50	35.17	75	35.80	35.95	-25	17,378	-0.14%
2022/12/23	20	33.55	15	33.80	34.10	5	17,036	0.03%
2022/12/22	2	33.10	3	33.25	33.70	-1	17,172	-0.01%
2022/12/21	6	32.73	5	32.91	32.70	1	17,444	0.01%
2022/12/20	3	32.75	7	33.08	32.50	-4	17,719	-0.02%
2022/12/19	23	34.18	23	33.89	33.75	0	17,960	0.00%
2022/12/16	65	34.83	44	34.55	34.25	21	18,356	0.11%
2022/12/15	11	35.24	12	35.46	35.65	-1	18,341	-0.01%
2022/12/14	20	35.47	11	35.51	35.40	9	18,511	0.05%
2022/12/13	44	35.54	31.4	35.13	35.05	12.7	18,959	0.07%
2022/12/12	73	36.70	74.7	36.41	35.85	-1.7	19,165	-0.01%
2022/12/09	144	36.59	155	36.66	36.80	-11	18,678	-0.06%	大買/大賣/
2022/12/08	41.5	34.51	81	34.58	34.30	-39.5	18,031	-0.22%
2022/12/07	48	32.85	3	33.90	32.80	45	17,649	0.25%
2022/12/06	20	33.98	9	33.89	33.60	11	17,929	0.06%
2022/12/05	12.3	33.98	0	0.00	33.85	12.3	18,468	0.07%
2022/12/02	25.2	34.01	26	34.08	34.05	-0.8	18,846	0.00%
2022/12/01	26	33.43	29	33.43	33.45	-3	18,948	-0.02%
2022/11/30	17	32.82	26	32.98	32.95	-9	19,708	-0.05%
2022/11/29	13	32.10	15	32.30	32.45	-2	20,880	-0.01%
2022/11/28	24	32.09	10.1	32.20	32.20	13.9	22,651	0.06%
2022/11/25	4	32.50	2	32.45	32.15	2	23,786	0.01%
2022/11/24	4	32.36	1	32.30	32.50	3	24,314	0.01%
2022/11/23	26	32.70	11	32.26	32.20	15	26,515	0.06%
2022/11/22	5	32.99	2	32.80	32.75	3	27,387	0.01%
2022/11/21	4	33.13	25	33.31	33.35	-21	28,148	-0.07%
2022/11/18	7.5	33.39	26	32.98	32.85	-18.5	28,800	-0.06%
2022/11/17	3	33.63	1	33.65	33.60	2	28,785	0.01%
2022/11/16	5	33.81	12	33.39	33.40	-7	28,873	-0.02%
2022/11/15	61	32.91	45	32.96	33.45	16	29,225	0.05%
2022/11/14	15	31.59	16.1	31.85	31.95	-1.1	28,810	0.00%
2022/11/11	34	31.60	37	31.85	31.25	-3	28,731	-0.01%
2022/11/10	33.4	32.10	80	31.27	31.50	-46.6	28,549	-0.16%
2022/11/09	68	33.53	20	33.30	33.30	48	28,629	0.17%
2022/11/08	0	0.00	4	35.25	34.50	-4	28,429	-0.01%
2022/11/07	7	35.48	5	35.10	35.00	2	28,631	0.01%
2022/11/04	43	35.02	41	35.17	35.00	2	29,166	0.01%
2022/11/03	5	34.65	5	34.85	34.65	0	29,798	0.00%
2022/11/02	2	34.90	2	34.65	34.65	0	31,359	0.00%
2022/11/01	6	33.95	7	34.53	34.85	-1	32,019	0.00%
2022/10/31	6	33.93	5	33.50	33.50	1	31,980	0.00%
2022/10/28	12	34.10	32	33.22	33.00	-20	32,031	-0.06%
2022/10/27	5	33.86	3	34.10	34.20	2	32,095	0.01%
2022/10/26	19	33.96	19	33.70	33.60	0	32,228	0.00%
2022/10/25	36.1	34.69	31.1	34.36	33.75	5	32,451	0.02%
2022/10/24	36	35.73	40	35.55	35.05	-4	32,497	-0.01%
2022/10/21	15	35.33	22	35.29	35.60	-7	32,562	-0.02%
2022/10/20	24	35.66	25	35.28	35.20	-1	32,534	0.00%
2022/10/19	7	35.36	10	35.37	35.20	-3	32,274	-0.01%
2022/10/18	8	35.06	7	35.20	35.05	1	32,510	0.00%
2022/10/17	55	33.94	42	33.60	34.50	13	32,539	0.04%
2022/10/14	21	35.28	19	35.35	35.30	2	32,474	0.01%
2022/10/13	26	36.42	30.1	33.96	33.85	-4.1	32,724	-0.01%
2022/10/12	13	37.41	16	37.21	36.95	-3	33,013	-0.01%
2022/10/11	14.7	37.71	6	37.34	37.30	8.7	33,154	0.03%
2022/10/07	2	38.85	12.2	39.00	39.00	-10.2	33,256	-0.03%
2022/10/06	19	38.59	26	38.88	39.20	-7	33,460	-0.02%
2022/10/05	37.1	37.52	42	38.42	38.50	-4.9	33,209	-0.01%
2022/10/04	13	36.04	21	36.00	36.50	-8	33,054	-0.02%
2022/10/03	18	35.60	18	35.65	35.30	0	33,073	0.00%
2022/09/30	28	35.32	21	35.45	36.30	7	33,371	0.02%
2022/09/29	40	36.75	25	36.36	35.95	15	33,556	0.04%
2022/09/28	30	37.27	14	36.65	35.95	16	33,916	0.05%
2022/09/27	43	38.16	31	38.51	38.75	12	34,384	0.03%
2022/09/26	31	38.18	40	37.77	37.85	-9	34,286	-0.03%
2022/09/23	75	40.18	87	39.97	38.90	-12	34,119	-0.04%
2022/09/22	33.1	41.22	42	41.27	41.25	-8.9	33,865	-0.03%
2022/09/21	26	41.83	28	41.62	41.50	-2	33,887	-0.01%
2022/09/20	78	42.52	75	42.49	42.40	3	34,092	0.01%
2022/09/19	62	42.23	70	42.07	41.70	-8	34,017	-0.02%
2022/09/16	28	41.43	44.1	41.68	42.20	-16.1	33,833	-0.05%
2022/09/15	30	42.06	68	41.61	41.50	-38	33,708	-0.11%
2022/09/14	73	40.37	77	40.82	41.30	-4	33,218	-0.01%
2022/09/13	81	40.74	52.5	40.49	40.45	28.5	32,893	0.09%
2022/09/12	99	41.90	114	41.84	41.05	-15	32,625	-0.05%	大賣/
2022/09/08	89	40.19	101	40.41	41.00	-12	32,140	-0.04%	大賣/
2022/09/07	70	39.06	68	38.82	38.60	2	31,805	0.01%
2022/09/06	138.1	40.40	102	40.10	39.60	36.1	31,598	0.11%	大買/大賣/
2022/09/05	72.3	42.04	122	42.26	42.20	-49.7	30,913	-0.16%	大賣/
2022/09/02	129.9	41.87	149.6	41.79	42.25	-19.7	29,729	-0.07%	大買/大賣/
2022/09/01	55	39.86	60	40.26	40.35	-5	27,949	-0.02%
2022/08/31	38	39.12	33.7	39.20	39.00	4.3	26,883	0.02%
2022/08/30	161	40.35	162	40.86	39.10	-1	26,548	0.00%	大買/大賣/
2022/08/29	105	38.78	114	38.77	39.00	-9	24,573	-0.04%	大買/大賣/
2022/08/26	77	38.26	17	38.20	38.35	60	24,125	0.25%
2022/08/25	41	37.75	103.2	38.40	38.65	-62.2	23,425	-0.27%	大賣/
2022/08/24	23	36.98	33	36.52	36.50	-10	22,941	-0.04%
2022/08/23	44	37.29	94	37.07	37.00	-50	22,919	-0.22%
2022/08/22	93	37.72	32.4	37.53	37.05	60.6	22,891	0.26%
2022/08/19	14	36.78	27	36.83	37.00	-13	22,285	-0.06%
2022/08/18	19	36.77	21	36.80	36.80	-2	22,207	-0.01%
2022/08/17	27	36.68	29	36.59	36.55	-2	22,200	-0.01%
2022/08/16	98	37.84	64	37.13	36.75	34	22,332	0.15%
2022/08/15	36	36.72	51	37.06	37.20	-15	21,831	-0.07%
2022/08/12	6	36.45	8	36.31	36.25	-2	21,801	-0.01%
2022/08/11	53	37.09	30	37.19	36.75	23	21,793	0.11%
2022/08/10	141	37.05	42	36.83	36.40	99	21,599	0.46%	大買/
2022/08/09	141	36.87	130.5	36.80	36.60	10.6	21,693	0.05%	大買/大賣/
2022/08/08	57	35.01	51	35.04	35.70	6	20,672	0.03%
2022/08/05	1	32.70	0	0.00	32.95	1	20,419	0.00%
2022/08/04	1	31.45	29	31.98	32.05	-28	20,938	-0.13%
2022/08/03	3	32.13	3	32.23	32.00	0	21,354	0.00%
2022/08/02	25.4	33.71	18	33.13	33.10	7.4	21,757	0.03%
2022/08/01	99	34.40	104	34.42	34.45	-5	22,105	-0.02%	大賣/
2022/07/29	23	34.07	19	33.89	34.05	4	22,121	0.02%
2022/07/28	15	34.17	29	33.60	33.60	-14	22,252	-0.06%
2022/07/27	11	33.81	5	33.95	34.10	6	22,379	0.03%
2022/07/26	5	33.65	4.3	33.84	33.40	0.7	22,785	0.00%
2022/07/25	42	34.39	44.1	34.03	33.80	-2.1	23,111	-0.01%
2022/07/22	33	33.74	24	33.73	33.95	9	23,463	0.04%
2022/07/21	14	33.58	17	33.56	33.60	-3	24,179	-0.01%
2022/07/20	11	34.00	5	33.68	33.20	6	25,305	0.02%
2022/07/19	31	33.40	59.1	33.78	33.60	-28.1	26,027	-0.11%
2022/07/18	11	32.76	9.7	32.42	32.15	1.3	26,426	0.01%
2022/07/15	19	31.61	27	31.26	32.20	-8	28,031	-0.03%
2022/07/14	30.1	30.77	32	30.52	31.15	-1.9	28,941	-0.01%
2022/07/13	30	31.36	1	31.50	31.00	29	30,211	0.10%
2022/07/12	16	31.04	27.1	31.17	30.65	-11.1	31,963	-0.03%
2022/07/11	20.1	33.24	10	33.01	33.50	10.1	32,924	0.03%
2022/07/08	30.1	34.73	13	34.22	33.80	17.1	33,649	0.05%
2022/07/07	72	34.03	74	34.07	34.20	-2	34,621	-0.01%
2022/07/06	65	34.14	58	34.57	33.70	7	35,959	0.02%
2022/07/05	37	33.92	44	34.27	34.90	-7	38,651	-0.02%
2022/07/04	0	0.00	12	31.55	31.75	-12	39,207	-0.03%
2022/07/01	4	30.73	1	31.10	30.40	3	39,444	0.01%
2022/06/30	34	33.01	35	32.86	32.50	-1	40,115	0.00%
2022/06/29	34	34.15	37.2	33.95	33.90	-3.2	40,159	-0.01%
2022/06/28	32	34.52	29	34.03	33.80	3	40,416	0.01%
2022/06/27	34	34.57	27.1	34.34	34.65	6.9	40,358	0.02%
2022/06/24	23	33.02	9	32.80	33.90	14	39,883	0.04%
2022/06/23	13.1	31.69	23	31.41	32.00	-9.9	39,610	-0.02%
2022/06/22	21	32.42	27	32.27	31.45	-6	39,617	-0.02%
2022/06/21	4	30.25	1	30.30	30.40	3	39,427	0.01%
2022/06/20	3	30.70	10	30.53	29.85	-7	39,582	-0.02%
2022/06/17	3	31.42	4	31.11	31.45	-1	39,726	0.00%
2022/06/16	6.1	32.81	12	32.42	31.05	-5.9	40,058	-0.01%
2022/06/15	18	33.54	7.1	33.08	32.90	10.9	40,059	0.03%
2022/06/14	14.1	33.87	16	34.05	34.00	-1.9	40,504	0.00%
2022/06/13	3.2	35.61	1	35.30	35.35	2.2	41,034	0.01%
2022/06/10	9	36.38	1	36.35	36.35	8	41,645	0.02%
2022/06/09	4.2	36.42	2	36.63	36.70	2.2	41,803	0.01%
2022/06/08	9	36.14	13	36.20	36.15	-4	41,946	-0.01%
2022/06/07	30	36.74	25	36.86	36.80	5	42,624	0.01%
2022/06/06	29	37.97	32	38.07	37.65	-3	43,352	-0.01%
2022/06/02	7	36.68	1	36.90	36.80	6	43,092	0.01%
2022/06/01	10	37.58	3.1	37.64	37.25	6.9	43,212	0.02%
2022/05/31	2	37.05	10	36.90	37.15	-8	43,240	-0.02%
2022/05/30	4	36.59	17	36.72	36.75	-13	43,827	-0.03%
2022/05/27	4	35.75	6	35.70	35.80	-2	43,967	0.00%
2022/05/26	17	35.60	3	35.78	35.35	14	44,163	0.03%
2022/05/25	10.1	35.89	2	35.85	35.90	8.1	44,186	0.02%
2022/05/24	16	36.35	10	36.37	35.65	6	44,498	0.01%
2022/05/23	6	37.43	28	37.33	37.50	-22	44,224	-0.05%
2022/05/20	33	37.25	21	37.01	36.90	12	44,135	0.03%
2022/05/19	15	35.98	12	36.12	36.55	3	43,867	0.01%
2022/05/18	9	37.28	8	37.24	37.25	1	43,625	0.00%
2022/05/17	58.1	36.82	80	36.69	36.95	-21.9	43,271	-0.05%
2022/05/16	42.5	35.72	24	35.87	35.00	18.5	42,507	0.04%
2022/05/13	23	36.05	19	36.19	36.65	4	41,967	0.01%
2022/05/12	25.6	36.72	13	36.18	35.15	12.6	41,573	0.03%
2022/05/11	39	38.34	33	37.43	37.00	6	41,036	0.01%
2022/05/10	32.1	38.53	68	38.22	38.35	-35.9	40,625	-0.09%
2022/05/09	19	39.79	21	40.07	38.90	-2	40,131	0.00%
2022/05/06	36.1	41.26	17.3	41.48	41.35	18.8	39,710	0.05%
2022/05/05	23	43.06	4	43.39	42.60	19	39,436	0.05%
2022/05/04	9	43.08	6	43.71	42.60	3	39,224	0.01%
2022/05/03	25	43.20	13.3	42.90	43.10	11.7	39,046	0.03%
2022/04/29	13.2	45.05	64	44.68	44.15	-50.8	38,648	-0.13%
2022/04/28	91	45.35	109.5	44.86	44.45	-18.5	38,345	-0.05%	大賣/
2022/04/27	69.1	46.17	139	46.05	45.60	-69.9	37,573	-0.19%	大賣/
2022/04/26	168	47.66	189	47.83	48.25	-21	36,719	-0.06%	大買/大賣/
2022/04/25	97.1	47.31	100	47.06	46.50	-2.9	35,484	-0.01%
2022/04/22	55	47.77	84	47.79	47.80	-29	34,461	-0.08%
2022/04/21	164.2	48.84	134.5	48.86	48.05	29.7	33,662	0.09%	大買/大賣/
2022/04/20	80.3	48.36	99	48.19	48.60	-18.8	31,830	-0.06%
2022/04/19	135.5	47.36	166.1	47.56	47.40	-30.6	30,956	-0.10%	大買/大賣/
2022/04/18	152	46.60	167	46.80	47.20	-15	30,121	-0.05%	大買/大賣/
2022/04/15	217	45.21	279	45.17	45.05	-62	28,488	-0.22%	大買/大賣/
2022/04/14	95	44.25	241	44.21	44.20	-146	27,669	-0.53%	大賣/鉅額交易
2022/04/13	54	44.93	71	44.79	44.90	-17	27,158	-0.06%
2022/04/12	235	45.26	242	45.43	45.60	-7	27,308	-0.03%	大買/大賣/
2022/04/11	540	44.89	347.5	44.91	44.50	192.5	26,168	0.74%	大買/大賣/鉅額交易
2022/04/08	205.1	43.69	96	43.48	43.80	109.1	23,179	0.47%	大買/鉅額交易
2022/04/07	34.5	41.94	100	41.49	40.90	-65.5	22,198	-0.30%
2022/04/06	71	41.80	65.5	42.09	42.15	5.5	22,475	0.02%
2022/04/01	3.1	40.80	5	40.90	41.05	-1.9	21,688	-0.01%
2022/03/31	33	41.27	36.6	40.78	40.45	-3.6	21,628	-0.02%
2022/03/30	11	40.82	19.5	40.50	40.15	-8.5	21,491	-0.04%
2022/03/29	5	39.00	12	38.83	39.40	-7	21,356	-0.03%
2022/03/28	6	38.41	2	38.93	39.10	4	21,583	0.02%
2022/03/25	23	39.12	31	38.88	38.55	-8	21,832	-0.04%
2022/03/24	58	40.35	11	40.36	40.20	47	23,025	0.20%
2022/03/23	12.5	40.29	24.1	40.18	40.15	-11.6	23,854	-0.05%
2022/03/22	22	41.42	15	41.16	40.80	7	24,278	0.03%
2022/03/21	19	41.95	26.6	41.60	40.95	-7.6	24,712	-0.03%
2022/03/18	26	41.29	14	40.86	41.45	12	25,152	0.05%
2022/03/17	41	40.82	26	41.03	41.50	15	26,479	0.06%
2022/03/16	102.2	40.99	103.7	40.93	40.60	-1.5	27,352	-0.01%	大買/大賣/
2022/03/15	147.5	41.24	152	40.50	39.15	-4.5	28,017	-0.02%	大買/大賣/
2022/03/14	6	40.83	5	40.61	40.90	1	28,285	0.00%
2022/03/11	8	40.46	3	40.18	40.70	5	29,894	0.02%
2022/03/10	71	40.82	75	40.44	39.95	-4	31,679	-0.01%
2022/03/09	56	40.49	56.6	40.40	41.00	-0.6	32,415	0.00%
2022/03/08	2	38.58	5	38.16	38.55	-3	31,703	-0.01%
2022/03/07	21	38.33	8.3	38.20	38.00	12.7	31,742	0.04%
2022/03/04	17.2	40.08	16	39.62	39.65	1.2	31,686	0.00%
2022/03/03	80	40.39	98.7	40.21	39.90	-18.7	31,770	-0.06%
2022/03/02	43	39.67	44	39.56	39.55	-1	31,463	0.00%
2022/03/01	23	38.92	20.1	38.91	38.85	2.9	31,500	0.01%
2022/02/25	2	37.35	11	37.46	38.10	-9	32,060	-0.03%
2022/02/24	28	37.96	20	37.74	36.55	8	32,583	0.02%
2022/02/23	3	37.55	2	37.53	37.85	1	32,491	0.00%
2022/02/22	3	37.07	12	37.79	36.90	-9	32,783	-0.03%
2022/02/21	2	37.48	12	37.77	38.00	-10	33,418	-0.03%
2022/02/18	3	36.50	2	36.90	36.90	1	34,377	0.00%
2022/02/17	9	37.12	9	36.78	36.55	0	35,219	0.00%
2022/02/16	0.5	36.40	0	0.00	36.45	0.5	36,043	0.00%
2022/02/15	1	36.10	1	35.90	35.90	0	36,877	0.00%
2022/02/14	4	36.34	0	0.00	36.00	4	37,862	0.01%
2022/02/11	2.2	37.79	16	37.73	37.65	-13.8	38,447	-0.04%
2022/02/10	4	37.61	0	0.00	37.55	4	39,756	0.01%
2022/02/09	12	37.54	5	37.48	37.95	7	40,570	0.02%
2022/02/08	7	37.31	6	37.46	37.50	1	41,296	0.00%
2022/02/07	3	35.97	0	0.00	36.20	3	42,596	0.01%
2022/01/26	9	35.39	4	35.38	35.40	5	43,582	0.01%
2022/01/25	3	36.47	6	36.50	35.60	-3	45,183	-0.01%
2022/01/24	14	36.96	12	36.89	36.85	2	46,601	0.00%
2022/01/21	5.2	38.38	29	38.56	37.60	-23.8	46,730	-0.05%
2022/01/20	1	39.90	2	39.53	39.40	-1	47,102	0.00%
2022/01/19	4	39.44	2	39.35	39.35	2	47,102	0.00%
2022/01/18	13	40.11	11	39.54	39.45	2	47,094	0.00%
2022/01/17	11	39.29	10	39.84	40.15	1	47,091	0.00%
2022/01/14	25.5	39.94	21	39.45	39.30	4.5	47,016	0.01%
2022/01/13	30	40.52	18	40.17	40.20	12	46,910	0.03%
2022/01/12	14	40.96	6	40.66	40.75	8	46,826	0.02%
2022/01/11	135	41.76	169.5	41.75	41.10	-34.5	46,890	-0.07%	大買/大賣/
2022/01/10	10	40.82	18.3	40.70	40.75	-8.3	46,211	-0.02%
2022/01/07	24	39.68	24	39.79	40.25	0	46,072	0.00%
2022/01/06	28.5	41.09	39	41.13	40.90	-10.5	45,817	-0.02%
2022/01/05	153.3	43.57	145	42.82	42.00	8.3	46,016	0.02%	大買/大賣/
2022/01/04	28	42.71	149	42.80	43.05	-121	44,873	-0.27%	大賣/鉅額交易
2022/01/03	141.1	42.42	14	42.11	42.05	127.1	44,373	0.29%	大買/鉅額交易
2021/12/30	39	42.40	40	42.42	42.50	-1	44,219	0.00%
2021/12/29	105	42.44	109	42.45	42.40	-4	43,936	-0.01%	大買/大賣/
2021/12/28	8	41.01	6	40.88	40.80	2	43,282	0.00%
2021/12/27	5	41.02	8	41.14	41.00	-3	43,449	-0.01%
2021/12/24	33.5	41.19	36	41.12	40.70	-2.5	44,096	-0.01%
2021/12/23	18	41.79	39	41.95	41.60	-21	43,837	-0.05%
2021/12/22	13	42.36	36	42.11	41.90	-23	43,619	-0.05%
2021/12/21	42.2	41.99	18	41.90	41.90	24.2	43,432	0.06%
2021/12/20	133	43.50	186	42.69	41.85	-53	43,071	-0.12%	大買/大賣/
2021/12/17	83	42.51	75	42.37	41.90	8	41,522	0.02%
2021/12/16	86	41.90	90.3	41.55	41.40	-4.3	40,527	-0.01%
2021/12/15	96	41.31	105	41.34	40.85	-9	39,858	-0.02%	大賣/
2021/12/14	112.4	41.88	99	41.82	40.20	13.4	39,147	0.03%	大買/
2021/12/13	157.7	43.14	142	42.80	42.15	15.7	38,169	0.04%	大買/大賣/
2021/12/10	91	42.26	131.2	42.53	42.90	-40.2	36,573	-0.11%	大賣/
2021/12/09	156.7	41.84	314	42.36	41.20	-157.3	35,024	-0.45%	大買/大賣/鉅額交易
2021/12/08	57	40.90	68	40.96	40.85	-11	33,733	-0.03%
2021/12/07	285	41.64	95	41.89	41.00	190	32,764	0.58%	大買/鉅額交易
2021/12/06	138.3	40.13	140.3	40.38	41.20	-2	30,937	-0.01%	大買/大賣/
2021/12/03	138	38.31	161	39.04	38.00	-23	28,919	-0.08%	大買/大賣/
2021/12/02	69	35.61	92.2	35.73	36.05	-23.2	27,310	-0.08%
2021/12/01	96.1	35.10	77	34.67	35.40	19.1	27,085	0.07%
2021/11/30	24	36.15	27.3	36.00	36.10	-3.3	26,847	-0.01%
2021/11/29	36.9	34.83	43	35.22	35.35	-6.1	26,803	-0.02%
2021/11/26	77	36.79	18	36.38	36.10	59	26,634	0.22%
2021/11/25	47	38.22	24	38.37	38.05	23	26,756	0.09%
2021/11/24	30	38.41	91	38.62	38.50	-61	26,578	-0.23%
2021/11/23	113.3	37.97	17.3	38.45	37.60	95.9	25,934	0.37%	大買/
2021/11/22	7.1	37.48	2.5	37.70	37.35	4.6	25,260	0.02%
2021/11/19	22	36.81	27	36.95	36.60	-5	24,909	-0.02%
2021/11/18	41.5	37.45	45	37.42	37.10	-3.5	24,561	-0.01%
2021/11/17	262.4	39.09	276.1	39.10	39.40	-13.7	23,851	-0.06%	大買/大賣/
2021/11/16	29.1	37.93	63	38.19	38.00	-33.9	22,899	-0.15%
2021/11/15	34	36.09	119.1	36.86	36.75	-85.1	22,055	-0.39%	大賣/
2021/11/12	117.3	35.58	60.3	35.19	35.05	57	21,227	0.27%	大買/
2021/11/11	140	38.27	94	38.14	37.55	46	20,403	0.23%	大買/
2021/11/10	160	39.46	29	39.32	38.85	131	19,487	0.67%	大買/鉅額交易
2021/11/09	163.1	39.06	177.2	39.11	40.10	-14.2	18,823	-0.08%	大買/大賣/
2021/11/08	60	38.33	107	37.84	37.60	-47	17,484	-0.27%	大賣/
2021/11/05	43	38.57	33	38.07	37.60	10	16,706	0.06%
2021/11/04	232.1	38.19	242	38.37	38.60	-9.9	15,954	-0.06%	大買/大賣/
2021/11/03	108.3	37.75	37	37.14	37.20	71.3	14,568	0.49%	大買/
2021/11/02	103.1	36.93	76.3	36.88	37.00	26.8	13,546	0.20%	大買/
2021/11/01	42.2	35.80	70	36.05	35.00	-27.9	11,886	-0.23%
2021/10/29	22	32.57	8	32.74	33.30	14	10,574	0.13%
2021/10/28	10	32.52	46	32.75	33.00	-36	10,248	-0.35%
2021/10/26	1	30.80	0	0.00	30.60	1	9,767	0.01%
2021/10/22	5	30.68	0	0.00	30.50	5	9,772	0.05%
2021/10/21	2	31.30	0	0.00	30.50	2	10,056	0.02%
2021/10/20	3	31.50	0	0.00	31.85	3	10,088	0.03%
2021/10/19	11	31.98	4	31.41	31.70	7	10,037	0.07%
2021/10/18	13	31.19	1	31.70	31.15	12	9,749	0.12%
2021/10/15	5	31.17	1	31.30	31.25	4	9,835	0.04%
2021/10/14	3	31.25	3	31.15	31.10	0	10,003	0.00%
2021/10/13	15	31.44	18.5	31.75	31.30	-3.5	10,664	-0.03%
2021/10/12	1	30.95	6	30.91	30.60	-5	10,351	-0.05%
2021/10/08	5	29.60	8	29.92	29.75	-3	10,015	-0.03%
2021/10/07	4	29.76	9	29.89	29.85	-5	10,055	-0.05%
2021/10/06	8	29.00	18	29.46	29.60	-10	10,030	-0.10%
2021/10/05	5	28.32	7	27.94	29.00	-2	10,041	-0.02%
2021/10/04	22	29.81	15	30.70	28.75	7	10,192	0.07%
2021/10/01	244	31.74	256.2	31.71	29.75	-12.2	9,989	-0.12%	大買/大賣/
2021/09/30	2	29.78	0	0.00	29.65	2	9,247	0.02%
2021/09/29	10	29.36	8	29.40	28.70	2	9,273	0.02%
2021/09/28	5	29.80	5	29.95	29.20	0	9,366	0.00%
2021/09/24	3	28.53	2	28.40	28.35	1	9,537	0.01%
2021/09/23	4	28.94	3	29.20	28.30	1	10,155	0.01%
2021/09/22	0	0.00	16	28.75	28.75	-16	10,449	-0.15%
2021/09/13	8	30.63	1.1	30.14	29.80	6.9	12,028	0.06%
2021/09/10	4	29.48	5	29.80	29.90	-1	12,003	-0.01%
2021/09/09	4	28.91	4	29.00	29.10	0	12,224	0.00%
2021/09/08	0	0.00	5	29.40	28.65	-5	12,546	-0.04%
2021/09/07	3	29.33	0	0.00	29.30	3	13,724	0.02%
2021/09/06	4	30.71	0	0.00	30.10	4	14,490	0.03%
2021/09/03	4	31.61	1	31.00	31.50	3	14,860	0.02%
2021/09/02	6	31.30	12	31.03	31.25	-6	15,476	-0.04%
2021/09/01	32	31.75	31	31.63	31.45	1	15,389	0.01%
2021/08/31	46.1	30.96	36	31.08	31.70	10.1	15,311	0.07%
2021/08/30	0	0.00	68	31.09	31.65	-68	14,832	-0.46%
2021/08/27	10	29.32	1	30.20	28.80	9	14,763	0.06%
2021/08/26	2	28.55	0	0.00	28.75	2	14,643	0.01%
2021/08/25	37	28.50	5	28.25	28.30	32	14,906	0.21%
2021/08/24	7	27.64	0	0.00	27.50	7	15,159	0.05%
2021/08/23	0	0.00	5	28.25	28.25	-5	15,329	-0.03%
2021/08/20	6	27.53	19.5	27.96	27.25	-13.5	15,440	-0.09%
2021/08/19	3	27.48	9	27.51	27.30	-6	15,450	-0.04%
2021/08/18	0.2	27.90	18	26.88	28.15	-17.8	15,508	-0.11%
2021/08/17	5	27.86	6	27.79	27.05	-1	15,815	-0.01%
2021/08/16	9	28.21	7	28.52	27.50	2	15,883	0.01%
2021/08/13	2	29.33	10	29.41	29.25	-8	15,908	-0.05%
2021/08/11	28	29.78	0	0.00	29.40	28	16,506	0.17%
2021/08/10	4	31.46	14	31.56	30.95	-10	16,718	-0.06%
2021/08/09	0	0.00	2	32.00	31.90	-2	16,966	-0.01%
2021/08/06	7	32.61	0	0.00	32.40	7	17,582	0.04%
2021/08/05	11.5	33.14	3	33.45	32.85	8.5	18,026	0.05%
2021/08/04	1	33.35	27	33.23	33.35	-26	18,291	-0.14%
2021/08/02	8	32.36	0	0.00	32.40	8	18,430	0.04%
2021/07/30	12	32.30	11	32.65	32.55	1	18,513	0.01%
2021/07/29	12	32.28	14	32.35	32.55	-2	18,885	-0.01%
2021/07/28	22	32.19	12	33.29	32.20	10	19,072	0.05%
2021/07/27	9	34.38	40	34.52	33.05	-31	19,522	-0.16%
2021/07/26	36	33.63	13	33.44	33.60	23	20,384	0.11%
2021/07/23	0	0.00	1	32.45	32.60	-1	20,378	0.00%
2021/07/22	9	32.94	6	33.28	32.50	3	20,470	0.01%
2021/07/21	18	33.73	6	33.35	32.85	12	20,572	0.06%
2021/07/20	54	34.08	26	33.96	33.75	28	20,575	0.14%
2021/07/19	89.2	34.46	113	34.64	34.85	-23.8	20,593	-0.12%	大賣/
2021/07/16	20	33.74	11	33.81	33.05	9	20,492	0.04%
2021/07/15	8	32.83	6	33.13	33.40	2	20,691	0.01%
2021/07/14	17.1	32.04	7	32.14	32.35	10.1	20,921	0.05%
2021/07/13	7	33.41	22	33.79	32.80	-15	21,341	-0.07%
2021/07/12	13	33.88	14	33.82	33.70	-1	21,933	0.00%
2021/07/09	10	33.69	4	33.96	33.55	6	22,045	0.03%
2021/07/08	1	33.10	5	32.97	33.25	-4	22,615	-0.02%
2021/07/07	6	33.37	10	32.97	32.80	-4	23,937	-0.02%
2021/07/06	7.1	33.57	11	33.54	33.35	-4	24,116	-0.02%
2021/07/05	12	33.96	0	0.00	34.00	12	24,329	0.05%
2021/07/02	3	33.80	6	33.77	33.75	-3	24,563	-0.01%
2021/07/01	19	34.60	25.5	34.13	33.80	-6.5	24,990	-0.03%
2021/06/30	95	35.41	99.2	35.24	34.90	-4.2	24,978	-0.02%
2021/06/29	29	34.26	32	34.34	33.80	-3	24,733	-0.01%
2021/06/28	1.2	34.00	0	0.00	33.90	1.2	24,728	0.00%
2021/06/25	54	35.41	54	35.43	34.65	0	25,130	0.00%
2021/06/24	26	34.33	13	34.56	34.80	13	25,290	0.05%
2021/06/23	31	33.87	40	34.00	34.20	-9	25,209	-0.04%
2021/06/22	31	33.28	36	33.04	32.30	-5	24,985	-0.02%
2021/06/21	22	33.28	25	33.20	32.80	-3	24,976	-0.01%
2021/06/18	24.1	34.26	12	34.10	34.25	12.1	25,055	0.05%
2021/06/17	34	34.46	26	34.35	34.40	8	25,201	0.03%
2021/06/16	43	35.43	40	35.22	34.55	3	25,508	0.01%
2021/06/15	48	34.65	47	34.47	33.85	1	24,688	0.00%
2021/06/11	31	33.51	15	33.40	33.05	16	24,274	0.07%
2021/06/10	31	33.33	38	33.66	34.05	-7	24,351	-0.03%
2021/06/09	1	31.50	0	0.00	31.40	1	24,326	0.00%
2021/06/08	10	31.89	14	32.12	31.80	-4	24,911	-0.02%
2021/06/07	3	31.32	6	30.93	30.85	-3	24,991	-0.01%
2021/06/04	9	32.12	16.1	32.18	31.60	-7.1	25,182	-0.03%
2021/06/03	13	32.99	16	33.27	32.90	-3	25,118	-0.01%
2021/06/02	24	33.87	0	0.00	33.15	24	25,087	0.10%
2021/06/01	35.1	34.18	13.1	33.92	34.30	22	24,843	0.09%
2021/05/31	6	33.13	5	33.16	32.85	1	24,623	0.00%
2021/05/28	9	33.23	23	33.31	33.00	-14	24,529	-0.06%
2021/05/27	13	32.49	6	32.79	32.95	7	24,463	0.03%
2021/05/26	14	32.43	22	32.65	32.45	-8	24,426	-0.03%
2021/05/25	14	32.81	8	32.55	32.45	6	24,458	0.02%
2021/05/24	12	31.48	8	31.19	31.70	4	24,350	0.02%
2021/05/21	4	31.19	5	30.72	30.85	-1	24,330	0.00%
2021/05/20	144	31.73	143	31.34	30.50	1	24,405	0.00%	大買/大賣/
2021/05/19	56.1	32.19	31	31.88	32.65	25.1	24,292	0.10%
2021/05/18	8	30.43	22	29.90	31.30	-14	24,025	-0.06%
2021/05/17	5	29.33	7	29.04	28.65	-2	23,830	-0.01%
2021/05/14	29	32.59	28	33.01	31.80	1	23,624	0.00%
2021/05/13	26	29.50	21	30.14	30.60	5	23,177	0.02%
2021/05/12	10	31.96	18	32.08	31.40	-8	22,940	-0.03%
2021/05/11	10.6	35.19	13	35.27	34.85	-2.4	22,675	-0.01%
2021/05/10	2.3	38.91	2	38.50	38.55	0.3	22,545	0.00%
2021/05/07	19	38.61	19	38.85	39.00	0	22,501	0.00%
2021/05/06	27	38.97	26	38.24	38.55	1	22,528	0.00%
2021/05/05	26	38.75	47	37.68	37.10	-21	22,119	-0.09%
2021/05/04	41	39.57	17	40.50	38.25	24	21,968	0.11%
2021/05/03	101.1	42.82	118	43.44	41.65	-16.9	21,501	-0.08%	大買/大賣/
2021/04/29	6	40.85	17.3	40.92	40.70	-11.3	20,498	-0.06%
2021/04/28	16	40.48	21.1	40.66	40.95	-5.1	20,520	-0.02%
2021/04/27	25	40.75	36.5	40.61	40.55	-11.5	20,591	-0.06%
2021/04/26	25	40.08	23	40.28	40.15	2	20,626	0.01%
2021/04/23	47	40.27	27	40.06	40.25	20	20,623	0.10%
2021/04/22	63	39.83	65	40.06	38.95	-2	20,524	-0.01%
2021/04/21	41	41.76	43	41.63	41.30	-2	19,996	-0.01%
2021/04/20	18	42.63	31	42.36	42.25	-13	19,731	-0.07%
2021/04/19	55.5	42.65	22	42.59	42.15	33.5	19,723	0.17%
2021/04/16	28	44.60	32	44.46	44.00	-4	19,399	-0.02%
2021/04/15	24	42.37	15	41.96	42.45	9	19,027	0.05%
2021/04/14	43	42.44	21	42.30	41.90	22	19,315	0.11%
2021/04/13	90	46.84	52	47.13	44.20	38	18,787	0.20%
2021/04/12	14	45.67	12	45.47	44.90	2	17,509	0.01%
2021/04/09	30	45.79	28.3	45.77	45.30	1.7	17,387	0.01%
2021/04/08	44	47.90	23.6	47.61	47.00	20.4	17,280	0.12%
2021/04/07	28	46.97	72	46.60	48.00	-44	17,265	-0.25%
2021/04/06	26	44.52	17	44.38	44.65	9	17,390	0.05%
2021/04/01	51	44.96	118.3	45.39	44.70	-67.3	17,375	-0.39%	大賣/
2021/03/31	45	46.31	21	46.96	46.45	24	17,313	0.14%
2021/03/30	46.4	46.83	40.1	47.38	47.35	6.4	17,706	0.04%
2021/03/29	65.1	45.29	56	45.68	47.50	9.1	17,579	0.05%
2021/03/26	34.1	42.69	6	43.12	43.20	28.1	17,077	0.16%
2021/03/25	15	42.81	46	43.23	43.10	-31	16,919	-0.18%
2021/03/24	8.4	42.55	5	42.71	42.55	3.4	16,808	0.02%
2021/03/23	57.3	42.64	13	42.89	42.50	44.3	16,731	0.26%
2021/03/22	9	43.61	64.1	43.75	43.35	-55.1	16,569	-0.33%
2021/03/19	26	41.84	52	41.75	42.60	-26	16,391	-0.16%
2021/03/18	30	43.32	46	43.49	42.90	-16	15,890	-0.10%
2021/03/17	14.3	42.94	48	43.13	43.00	-33.7	15,700	-0.21%
2021/03/16	60	42.50	35	42.08	42.40	25	15,442	0.16%
2021/03/15	51	42.03	96.7	41.94	42.40	-45.7	15,011	-0.30%
2021/03/12	107.5	39.36	41.2	39.22	40.00	66.3	14,437	0.46%	大買/
2021/03/11	10	37.79	77.1	37.71	37.80	-67.1	14,305	-0.47%
2021/03/10	40	37.18	22.3	36.53	37.80	17.7	14,411	0.12%
2021/03/09	20	35.12	14	35.11	35.30	6	14,516	0.04%
2021/03/08	0	0.00	5	35.71	35.60	-5	14,881	-0.03%
2021/03/05	7.3	35.41	5	35.30	35.15	2.3	15,237	0.02%
2021/03/04	4.3	36.81	1	36.15	36.15	3.3	15,727	0.02%
2021/03/03	15.5	36.80	5	36.96	37.00	10.5	15,976	0.07%
2021/03/02	28	36.53	35	36.07	35.55	-7	16,472	-0.04%
2021/02/26	12	37.15	9	36.59	36.65	3	17,259	0.02%
2021/02/25	4	37.54	19	38.00	37.40	-15	17,805	-0.08%
2021/02/24	37.6	38.56	8	38.33	37.80	29.6	18,223	0.16%
2021/02/23	10	37.19	0	0.00	37.05	10	18,887	0.05%
2021/02/22	22	37.66	6	37.62	37.90	16	19,458	0.08%
2021/02/19	14	35.85	8.3	35.95	36.90	5.7	19,454	0.03%
2021/02/18	7	35.11	2	35.33	35.25	5	19,665	0.03%
2021/02/17	5	34.63	20	34.77	35.20	-15	19,813	-0.08%
2021/02/05	7	33.58	12	33.41	33.50	-5	19,831	-0.03%
2021/02/04	31	33.98	8	33.42	33.55	23	20,349	0.11%
2021/02/03	1	34.05	11	33.06	34.35	-10	20,388	-0.05%
2021/02/02	15	31.03	6	30.96	31.25	9	20,372	0.04%
2021/02/01	0	0.00	10	30.59	30.90	-10	20,700	-0.05%
2021/01/29	3	30.90	7	30.88	30.50	-4	20,981	-0.02%
2021/01/28	5	31.94	44.9	32.18	31.45	-39.9	21,523	-0.19%
2021/01/27	7	33.61	10	33.35	33.20	-3	21,886	-0.01%
2021/01/26	3	33.73	0	0.00	33.55	3	22,127	0.01%
2021/01/25	14	33.98	25	33.38	33.90	-11	22,391	-0.05%
2021/01/22	32	34.67	14.1	34.55	34.30	17.9	22,806	0.08%
2021/01/21	13	33.46	41	33.25	33.15	-28	23,064	-0.12%
2021/01/20	8	34.33	10	34.90	33.75	-2	23,303	-0.01%
2021/01/19	9	35.76	15.1	36.31	36.35	-6.1	23,440	-0.03%
2021/01/18	17	34.71	6	34.59	34.50	11	23,368	0.05%
2021/01/15	7	36.51	17	36.35	36.10	-10	23,260	-0.04%
2021/01/14	22.2	37.36	0	0.00	37.45	22.2	23,185	0.10%
2021/01/13	22.4	37.65	9	37.62	37.25	13.4	23,054	0.06%
2021/01/12	19	38.51	30.4	38.19	37.80	-11.4	22,969	-0.05%
2021/01/11	16	39.84	16	39.68	39.55	0	22,913	0.00%
2021/01/08	42	40.53	49	41.25	40.20	-7	23,034	-0.03%
2021/01/07	58	42.75	30.4	42.78	42.25	27.6	23,263	0.12%
2021/01/06	21.9	40.15	23	40.31	39.55	-1.1	23,755	0.00%
2021/01/05	23.2	41.80	4	41.70	41.50	19.2	24,231	0.08%
2021/01/04	10.2	41.34	26.6	41.68	41.30	-16.4	24,928	-0.07%
2020/12/31	8.3	42.07	26	41.85	41.75	-17.7	25,503	-0.07%
2020/12/30	29.4	43.11	7	43.02	42.60	22.4	26,159	0.09%
2020/12/29	86	43.59	137	43.27	44.00	-51	26,371	-0.19%	大賣/
2020/12/28	14	41.75	10.5	41.34	41.15	3.5	25,995	0.01%
2020/12/25	47	42.41	30	42.15	41.25	17	26,296	0.06%
2020/12/24	130.6	42.85	61	42.50	42.25	69.6	26,201	0.27%	大買/
2020/12/23	6	38.83	19.3	40.47	41.80	-13.3	25,848	-0.05%
2020/12/22	30	39.35	9.1	38.51	38.00	20.9	26,232	0.08%
2020/12/21	0.3	39.90	4	39.93	39.90	-3.7	26,838	-0.01%
2020/12/18	1.5	40.26	2	40.58	40.50	-0.5	27,464	0.00%
2020/12/17	7	39.43	39	39.44	39.45	-32	27,692	-0.12%
2020/12/16	31	40.63	11	40.05	39.80	20	27,897	0.07%
2020/12/15	18.3	40.20	34	40.31	39.50	-15.7	28,100	-0.06%
2020/12/14	30	38.28	13.4	36.67	39.00	16.6	28,236	0.06%
2020/12/11	8	38.28	12.4	37.83	37.65	-4.4	28,446	-0.02%
2020/12/10	11.5	39.38	7	39.77	39.25	4.5	28,808	0.02%
2020/12/09	3.8	40.43	6.3	40.25	40.05	-2.5	29,139	-0.01%
2020/12/08	16.3	40.23	7.4	40.19	40.00	8.9	29,710	0.03%
2020/12/07	36	39.77	19.7	39.56	40.95	16.3	30,674	0.05%
2020/12/04	17.2	40.68	24	41.04	40.15	-6.8	30,813	-0.02%
2020/12/03	28	42.17	22	41.38	41.30	6	31,070	0.02%
2020/12/02	77	42.95	43	42.89	42.40	34	31,585	0.11%
2020/12/01	11	43.47	9	43.56	44.60	2	32,819	0.01%
2020/11/30	21	43.55	40	43.97	44.50	-19	32,890	-0.06%
2020/11/27	41	42.61	46.2	42.47	42.15	-5.2	33,399	-0.02%
2020/11/26	47.2	43.78	57	43.14	42.50	-9.8	34,157	-0.03%
2020/11/25	73.2	43.82	68.1	43.72	44.85	5.1	34,334	0.01%
2020/11/24	69	41.21	49	40.56	42.00	20	33,701	0.06%
2020/11/23	67.1	39.77	38.2	39.92	39.90	28.9	33,285	0.09%
2020/11/20	77.2	38.92	61	39.20	39.35	16.2	32,971	0.05%
2020/11/19	11	36.06	63.2	36.00	36.55	-52.2	32,389	-0.16%
2020/11/18	45.2	33.61	14	33.69	33.25	31.2	31,893	0.10%
2020/11/17	15	33.16	84	33.88	33.60	-69	31,876	-0.22%
2020/11/16	40	32.03	11	31.73	31.60	29	32,008	0.09%
2020/11/13	15	33.33	1	33.10	33.10	14	32,098	0.04%
2020/11/12	58.4	32.19	85	33.16	34.50	-26.7	32,226	-0.08%
2020/11/11	23	35.35	17	35.13	35.00	6	31,982	0.02%
2020/11/10	6	36.17	21	36.43	36.50	-15	32,139	-0.05%
2020/11/09	9.1	36.13	45	36.65	36.90	-35.9	32,217	-0.11%
2020/11/06	57	35.50	43.1	35.52	35.00	13.9	32,503	0.04%
2020/11/05	64	35.08	78.1	36.26	36.70	-14.1	32,714	-0.04%
2020/11/04	50.2	34.25	52	33.80	33.40	-1.8	32,726	-0.01%
2020/11/03	31	35.25	50	35.33	35.25	-19	32,770	-0.06%
2020/11/02	50.1	35.80	39	35.73	35.50	11.1	32,747	0.03%
2020/10/30	53.1	38.89	27	38.69	37.00	26.1	32,790	0.08%
2020/10/29	37.4	39.86	18.1	39.57	40.30	19.4	32,672	0.06%
2020/10/28	58	40.83	54	40.56	39.65	4	32,772	0.01%
2020/10/27	45	39.46	25	39.36	39.50	20	32,908	0.06%
2020/10/26	11	36.73	13	36.79	37.00	-2	32,916	-0.01%
2020/10/23	7	35.12	12	35.18	35.80	-5	32,922	-0.02%
2020/10/22	6	35.32	4	35.30	35.20	2	32,942	0.01%
2020/10/21	5	36.62	5	36.37	36.40	0	32,877	0.00%
2020/10/20	9	36.33	2	36.43	36.35	7	32,899	0.02%
2020/10/19	17	35.41	13	35.42	36.45	4	32,910	0.01%
2020/10/16	22	35.80	14	35.81	35.05	8	32,762	0.02%
2020/10/15	51	36.62	28.2	36.46	37.10	22.8	32,663	0.07%
2020/10/14	99	39.70	79	39.64	38.75	20	32,288	0.06%
2020/10/13	82.1	36.94	55	36.98	39.45	27.1	31,830	0.09%
2020/10/12	78	36.05	74	35.84	36.60	4	31,699	0.01%
2020/10/08	51	32.67	57	32.65	33.30	-6	31,570	-0.02%
2020/10/07	51	30.81	15	30.96	31.35	36	31,290	0.12%
2020/10/06	4	29.81	45	30.06	30.55	-41	30,673	-0.13%
2020/10/05	7	28.01	19	27.99	27.80	-12	30,925	-0.04%
2020/09/30	52	28.40	126	28.61	28.25	-74	30,886	-0.24%	大賣/
2020/09/29	12	27.15	40	27.43	26.85	-28	30,941	-0.09%
2020/09/28	15	28.22	19	28.19	27.75	-4	31,037	-0.01%
2020/09/25	143.2	28.61	48	28.53	29.00	95.2	30,718	0.31%	大買/
2020/09/24	67	28.28	87	29.21	29.50	-20	29,958	-0.07%
2020/09/23	61	27.20	53	27.36	27.90	8	29,214	0.03%
2020/09/22	47	25.37	55	25.37	25.40	-8	28,581	-0.03%
2020/09/21	9	26.68	97	26.57	26.15	-88	28,234	-0.31%
2020/09/18	9	27.08	44	27.25	27.00	-35	27,982	-0.13%
2020/09/17	83	27.38	75	27.09	27.20	8	27,663	0.03%
2020/09/16	36	26.83	24	27.03	26.90	12	27,292	0.04%
2020/09/15	55	27.60	42	27.56	27.20	13	26,941	0.05%
2020/09/14	28	25.79	21	26.00	26.50	7	26,422	0.03%
2020/09/11	113	26.86	15	26.89	26.95	98	25,922	0.38%	大買/
2020/09/10	46	26.41	56	26.22	27.10	-10	25,255	-0.04%
2020/09/09	26	23.72	32	24.21	24.85	-6	24,143	-0.02%
2020/09/08	51	23.57	38	22.69	22.60	13	23,489	0.06%
2020/09/07	96	23.79	148	23.68	22.75	-52	22,957	-0.23%	大賣/
2020/09/04	151	25.82	67	26.06	24.65	84	22,182	0.38%	大買/
2020/09/03	20	24.49	66	24.85	25.10	-46	20,535	-0.22%
2020/09/02	39	21.04	43.7	21.89	22.85	-4.7	20,041	-0.02%
2020/09/01	55	20.50	24	21.08	20.80	31	18,993	0.16%
2020/08/31	24	19.24	93	19.18	19.35	-69	17,882	-0.39%
2020/08/28	18	17.82	12	17.85	17.60	6	17,115	0.04%
2020/08/27	11	18.00	19	18.02	17.90	-8	16,976	-0.05%
2020/08/26	16	18.23	27	18.33	18.25	-11	16,849	-0.07%
2020/08/25	36	18.25	14	18.35	18.50	22	16,612	0.13%
2020/08/24	15	17.50	8	17.46	17.70	7	16,239	0.04%
2020/08/21	7	17.96	16	17.99	17.80	-9	16,044	-0.06%
2020/08/20	38.3	17.30	20	17.16	18.20	18.3	15,839	0.12%
2020/08/19	24	17.90	0.4	17.40	17.50	23.7	15,299	0.15%
2020/08/18	11	18.47	26.6	18.65	18.70	-15.6	14,939	-0.10%
2020/08/17	79	18.88	52	19.00	18.85	27	14,618	0.18%
2020/08/14	12	18.29	43	18.43	19.00	-31	14,234	-0.22%
2020/08/13	81	17.92	3.1	17.75	17.75	77.9	13,814	0.56%
2020/08/12	105	17.07	21	17.63	18.45	84	13,490	0.62%	大買/
2020/08/11	56	18.49	51	18.45	17.90	5	12,781	0.04%
2020/08/10	59	19.01	33	19.64	19.85	26	12,133	0.21%
2020/08/07	15	18.03	54	17.81	18.50	-39	11,498	-0.34%
2020/08/06	17	17.07	15	17.45	17.05	2	10,967	0.02%
2020/08/05	11	16.52	12	17.42	17.45	-1	10,715	-0.01%
2020/08/04	5	16.80	12	16.93	16.95	-7	10,364	-0.07%
2020/08/03	30	17.07	54	17.03	17.35	-24	10,074	-0.24%
2020/07/31	49	15.56	31	15.82	16.10	18	9,557	0.19%
2020/07/30	27	14.16	2	14.00	14.75	25	8,977	0.28%
2020/07/29	5	13.60	0	0.00	13.60	5	8,595	0.06%
2020/07/28	0	0.00	12	12.32	12.40	-12	8,426	-0.14%
2020/07/27	4	12.70	0	0.00	12.55	4	8,321	0.05%
2020/07/24	11	13.04	55	12.75	13.15	-44	8,219	-0.54%
2020/07/23	3	13.73	13	14.00	13.50	-10	8,045	-0.12%
2020/07/22	0	0.00	10	14.43	14.20	-10	7,880	-0.13%
2020/07/21	0	0.00	7	14.51	14.50	-7	7,741	-0.09%
2020/07/20	7	13.75	5	13.18	13.75	2	7,497	0.03%
2020/07/17	42.4	13.56	21	13.22	13.50	21.4	7,288	0.29%
2020/07/16	0	0.00	10	13.84	14.00	-10	6,720	-0.15%
2020/07/15	19	12.73	76.2	12.73	12.75	-57.2	6,060	-0.94%
2020/07/14	22	11.25	44	11.42	11.60	-22	5,355	-0.41%
2020/07/13	99	11.02	22	10.95	10.55	77	4,869	1.58%
2020/07/10	82	10.70	31	11.51	11.20	51	4,592	1.11%
2020/07/09	6	10.70	0	0.00	10.70	6	3,719	0.16%
2020/07/08	25	9.66	70	9.33	9.76	-45	3,461	-1.30%
2020/07/07	68	8.59	40	7.93	8.88	28	2,917	0.96%
2020/07/06	5	8.16	0	0.00	8.08	5	2,600	0.19%
2020/07/03	40	8.12	0	0.00	7.94	40	2,556	1.56%
2020/07/02	1	7.74	1	7.80	8.03	0	2,493	0.00%
2020/07/01	0	0.00	31	7.65	7.60	-31	2,370	-1.31%
2020/06/30	0	7.25	10	7.34	7.34	-10	2,294	-0.43%
2020/06/29	11	7.12	15	7.15	7.21	-4	2,285	-0.18%
2020/06/11	33	7.58	206	7.53	7.26	-173	2,230	-7.76%	大賣/鉅額交易
2020/06/10	206	7.24	0	0.00	7.45	206	2,101	9.80%	大買/鉅額交易
2020/06/09	5	6.97	0	0.00	6.92	5	2,098	0.24%
2020/06/08	5	7.05	0	0.00	7.05	5	2,113	0.24%
2020/06/04	5	6.75	1	6.90	6.92	4	2,097	0.19%
2020/06/02	1	7.00	35.7	6.99	7.00	-34.7	1,976	-1.75%
2020/05/19	0	0.00	1	6.18	6.18	-1	1,849	-0.05%
2020/05/15	5	6.22	0	0.00	6.20	5	1,864	0.27%
2020/05/14	5	6.30	0	0.00	6.30	5	1,889	0.26%
2020/05/13	0	0.00	3	6.74	6.60	-3	1,843	-0.16%
2020/05/11	0	0.00	45	6.23	6.18	-45	1,777	-2.53%
2020/05/08	0	0.00	85	6.48	6.51	-85	1,725	-4.93%
2020/04/30	0	0.00	2	5.66	5.61	-2	1,589	-0.13%
2020/04/09	2	5.45	0	0.00	5.33	2	1,776	0.11%
2020/04/07	2	5.11	0	0.00	5.13	2	1,793	0.11%
2020/03/16	5	5.16	0	0.00	5.01	5	1,705	0.29%
2020/03/13	0	0.00	30	5.23	5.31	-30	1,696	-1.77%
2020/03/10	10	6.22	0	0.00	6.35	10	1,597	0.63%
2020/02/27	10	7.11	0	0.00	7.09	10	1,556	0.64%
2020/02/25	2	7.25	0	0.00	7.30	2	1,535	0.13%
2020/02/24	0	0.00	20	7.44	7.37	-20	1,532	-1.31%
2020/02/19	6	7.82	0	0.00	7.68	6	1,519	0.39%
2020/02/17	0	0.00	38	7.72	7.80	-38	1,578	-2.41%
2020/02/13	25	7.54	1	7.58	7.44	24	1,522	1.58%
2020/02/11	15	7.39	0	0.00	7.37	15	1,569	0.96%
2020/02/10	30	7.39	0	0.00	7.44	30	1,585	1.89%
2020/02/06	5	7.23	0	0.00	7.25	5	1,620	0.31%
2020/02/04	0	7.18	0	0.00	7.24	0	1,937	0.00%
2020/02/03	5	6.91	8	6.89	7.08	-3	2,281	-0.13%
2020/01/31	3	7.28	0	0.00	7.27	3	2,281	0.13%
2020/01/20	5	7.88	0	0.00	7.88	5	2,231	0.22%
2020/01/16	30	7.86	0	0.00	7.89	30	2,255	1.33%
2020/01/02	20	7.73	0	0.00	7.82	20	2,417	0.83%
2019/12/26	0	0.00	2	7.51	7.49	-2	2,344	-0.09%
2019/12/24	30	7.47	0	0.00	7.47	30	2,380	1.26%
2019/12/17	0	0.00	0	7.30	7.33	0	2,456	0.00%
2019/12/10	0	0.00	0	7.38	7.43	0	2,741	0.00%
2019/12/02	5	7.31	0	0.00	7.29	5	2,874	0.17%
2019/11/28	2	7.40	0	0.00	7.40	2	2,965	0.07%
2019/11/27	0	0.00	36	7.50	7.49	-36	2,968	-1.21%
2019/11/26	36	7.55	0	0.00	7.55	36	3,009	1.20%
2019/11/14	5	7.51	0	0.00	7.43	5	3,176	0.16%
2019/11/12	3	7.64	0	0.00	7.69	3	3,143	0.10%
2019/11/11	5	7.72	10	7.73	7.61	-5	3,155	-0.16%
2019/11/08	10	8.06	0	0.00	7.98	10	3,112	0.32%
2019/11/07	0	0.00	14	7.89	7.92	-14	3,086	-0.45%
2019/11/05	0	0.00	60	7.89	7.83	-60	3,075	-1.95%
2019/11/04	0	0.00	8	8.03	7.96	-8	3,060	-0.26%
2019/11/01	10	8.30	0	0.00	8.27	10	2,932	0.34%
2019/10/31	60	8.37	1	8.38	8.38	59	2,738	2.15%
2019/10/25	64	7.61	0	0.00	7.56	64	2,361	2.71%
2019/10/23	8	7.51	0	0.00	7.51	8	2,303	0.35%
2019/10/21	0	0.00	2	7.50	7.51	-2	2,265	-0.09%
2019/10/09	0	0.00	2	7.41	7.40	-2	2,013	-0.10%
2019/10/04	0	0.00	1	7.44	7.44	-1	1,991	-0.05%
2019/10/02	0	0.00	1	7.46	7.44	-1	1,993	-0.05%
2019/10/01	0	0.00	30	7.47	7.46	-30	1,987	-1.51%
2019/09/24	30	7.60	0	0.00	7.62	30	1,984	1.51%
2019/09/23	0.8	7.57	2	7.52	7.56	-1.2	1,976	-0.06%
2019/09/19	1	7.45	2	7.44	7.44	-1	1,979	-0.05%
2019/09/18	0	0.00	4	7.50	7.48	-4	1,930	-0.21%
2019/08/21	20	8.68	0	0.00	8.52	20	1,532	1.30%
2019/08/20	5	8.25	0	0.00	8.24	5	1,532	0.33%
2019/08/19	7	8.30	0	0.00	8.39	7	1,550	0.45%
2019/07/29	0	0.00	1	9.00	9.00	-1	1,969	-0.05%
2019/07/26	0	8.50	0	0.00	8.51	0	1,949	0.00%
2019/07/16	0	0.00	3	8.91	8.95	-3	2,279	-0.13%
2019/07/10	0	0.00	1	8.80	8.80	-1	2,309	-0.04%
2019/07/09	3	8.80	0	0.00	8.79	3	2,350	0.13%
2019/07/03	0	0.00	1	8.91	8.85	-1	2,388	-0.04%
2019/07/02	1	9.04	4	9.13	9.05	-3	2,378	-0.13%
2019/07/01	4	9.33	0	0.00	9.28	4	2,360	0.17%
2019/05/23	0	0.00	30	6.49	6.46	-30	2,378	-1.26%
2019/05/17	0	0.00	70	6.80	6.80	-70	2,371	-2.95%
2019/05/16	70	6.69	0	0.00	6.60	70	2,289	3.06%
2019/05/09	30	7.15	0	0.00	7.00	30	2,231	1.34%
2019/05/08	0	0.00	3	6.92	7.15	-3	2,172	-0.14%
2019/05/06	0	0.00	1	6.48	6.45	-1	2,019	-0.05%
2019/05/02	2	6.76	0	0.00	6.80	2	1,972	0.10%
2019/04/26	1	6.62	0	0.00	6.64	1	1,830	0.05%
2019/04/22	2	6.63	1	6.72	6.58	1	1,847	0.05%
2019/04/19	0	0.00	2	6.56	6.63	-2	1,801	-0.11%
2019/04/18	1	6.27	0	0.00	6.14	1	1,689	0.06%
2019/04/15	0	0.00	13	6.10	6.30	-13	1,599	-0.81%
2019/04/08	1	5.93	0	0.00	5.91	1	1,609	0.06%
2019/04/03	2	5.99	0	0.00	5.95	2	1,600	0.12%
2019/03/19	0	0.00	5	6.00	5.98	-5	1,555	-0.32%
2019/03/18	0	0.00	2	6.04	6.00	-2	1,551	-0.13%
2019/03/14	1	6.19	61	6.22	6.15	-60	1,561	-3.84%
2019/03/13	51	6.14	0	0.00	6.20	51	1,577	3.23%
2019/03/12	6	6.06	1	6.05	6.09	5	1,580	0.32%
2019/03/11	5	6.08	0	0.00	6.01	5	1,605	0.31%
2019/03/07	0	0.00	5	6.03	6.04	-5	1,674	-0.30%
2019/03/06	3	6.15	0	0.00	6.15	3	1,687	0.18%
2019/03/05	11	6.27	0	0.00	6.27	11	1,711	0.64%
2019/02/26	10	5.74	0	0.00	5.67	10	1,753	0.57%
2019/01/29	0	0.00	10	6.46	6.50	-10	1,867	-0.54%
2019/01/23	0	0.00	10	6.55	6.58	-10	1,919	-0.52%
2019/01/17	10	6.91	0	0.00	6.75	10	1,988	0.50%
2019/01/16	0	0.00	10	6.60	6.81	-10	1,980	-0.50%
2019/01/15	0	0.00	21	6.61	6.50	-21	1,957	-1.07%
2019/01/14	11	6.60	0	0.00	6.53	11	1,976	0.56%
2019/01/07	30	6.54	0	0.00	6.52	30	2,082	1.44%
2019/01/02	0	0.00	1	6.40	6.33	-1	2,109	-0.05%
2018/12/27	1	6.63	10	6.57	6.63	-9	2,097	-0.43%
2018/12/19	10	6.36	0	0.00	6.24	10	2,028	0.49%
2018/12/14	0	0.00	90	6.91	6.91	-90	2,143	-4.20%
2018/12/13	90	7.21	0	0.00	7.10	90	2,170	4.15%
2018/12/10	0	0.00	4	7.06	7.02	-4	2,127	-0.19%
2018/12/06	0	0.00	100	7.33	7.00	-100	2,092	-4.78%
2018/12/05	100	7.23	0	0.00	7.14	100	2,037	4.91%
2018/12/04	0	0.00	10	7.60	7.47	-10	2,019	-0.50%
2018/11/16	0	0.00	15	6.07	6.07	-15	1,538	-0.98%
2018/11/15	0	0.00	2	6.28	6.25	-2	1,520	-0.13%
2018/11/14	15	6.35	0	0.00	6.49	15	1,505	1.00%
2018/10/25	0	0.00	1	5.06	4.89	-1	1,231	-0.08%
2018/10/16	0	6.56	0	0.00	6.55	0	1,101	0.00%
2018/10/11	10	6.53	0	0.00	6.39	10	1,074	0.93%
2018/09/19	0	0.00	1	8.06	8.03	-1	1,031	-0.10%
2018/09/05	0	0.00	10	7.61	7.53	-10	1,053	-0.95%
2018/09/03	10	7.76	0	0.00	7.65	10	1,109	0.90%
2018/08/13	0	0.00	2	8.02	7.90	-2	1,488	-0.13%
2018/07/27	2	8.48	0	0.00	8.45	2	2,495	0.08%
2018/07/09	0	0.00	3	8.11	8.15	-3	3,249	-0.09%
2018/07/04	6	8.23	6	8.09	8.09	0	3,263	0.00%
2018/07/03	10	8.71	10	8.32	8.32	0	3,251	0.00%
2018/06/29	10	9.00	10	9.00	9.00	0	3,198	0.00%
2018/06/28	7	8.94	5	9.25	9.25	2	3,178	0.06%
2018/06/14	0	0.00	30	9.33	9.31	-30	3,161	-0.95%
2018/06/04	0	0.00	1	10.10	10.15	-1	3,087	-0.03%
2018/05/18	0	0.00	1	10.30	10.35	-1	2,875	-0.03%
2018/05/15	3	10.65	0	0.00	10.65	3	2,814	0.11%
2018/05/14	2	11.10	0	0.00	11.05	2	2,802	0.07%
2018/05/10	30	10.65	1	11.00	10.90	29	2,592	1.12%
2018/05/09	0	0.00	2	10.20	10.40	-2	2,407	-0.08%
2018/05/07	0	0.00	10	10.65	10.50	-10	2,302	-0.43%
2018/05/04	0	0.00	1	10.75	10.75	-1	2,228	-0.04%
2018/05/03	13	10.97	12	11.08	11.25	1	2,071	0.05%
2018/05/02	10	10.35	0	0.00	10.35	10	1,607	0.62%
2018/04/30	10	9.52	0	0.00	9.44	10	1,467	0.68%
2018/04/27	0	0.00	2	9.41	9.40	-2	1,472	-0.14%
2018/04/26	2	9.52	0	0.00	9.50	2	1,480	0.14%
2018/03/15	0	0.00	91	9.72	9.73	-91	1,884	-4.83%
2018/03/13	4	9.33	0	0.00	9.32	4	1,835	0.22%
2018/03/07	15	9.08	0	0.00	9.06	15	1,962	0.76%
2018/03/02	5	9.12	0	0.00	9.15	5	2,190	0.23%
2018/02/27	3	9.20	0	0.00	9.20	3	2,436	0.12%
2018/02/23	10	9.50	0	0.00	9.31	10	2,541	0.39%
2018/02/22	5	9.35	0	0.00	9.31	5	2,670	0.19%
2018/02/12	2	8.86	0	0.00	8.87	2	2,917	0.07%
2018/02/07	10	9.01	0	0.00	8.90	10	3,178	0.31%
2018/02/06	20	8.93	0	0.00	8.73	20	3,393	0.59%
2018/02/05	5	9.53	0	0.00	9.61	5	3,840	0.13%
2018/02/02	0	0.00	1	9.90	9.81	-1	4,289	-0.02%
2018/02/01	12	9.92	0	0.00	9.90	12	4,647	0.26%
2018/01/31	12	9.79	0	0.00	9.79	12	4,679	0.26%
2018/01/30	25	9.96	0	0.00	9.96	25	4,706	0.53%
2018/01/29	1	10.00	0	0.00	10.00	1	4,731	0.02%
2018/01/25	0	0.00	1	10.15	10.05	-1	4,777	-0.02%
2018/01/18	0	0.00	10	10.25	10.15	-10	5,087	-0.20%
2018/01/17	1	10.15	0	0.00	10.20	1	5,302	0.02%
2018/01/08	0	0.00	1	10.25	10.20	-1	7,279	-0.01%