元晶 (6443)-新光-台南券商分點個股進出

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
28.75
漲跌
▲0.40
漲幅
+1.41%
成交量
8,674張
產業
上市光電類股
1175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－新光-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-台南券商分點個股進出
新光-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	8	28.79	3	28.93	28.75	5	6,776	0.07%
2024/04/17	25	28.69	33	28.70	28.35	-8	6,678	-0.12%
2024/04/16	13	28.42	10	28.40	28.40	3	6,611	0.05%
2024/04/15	7	29.44	10	29.56	29.40	-3	6,530	-0.05%
2024/04/12	10	28.94	7	29.34	29.25	3	6,458	0.05%
2024/04/11	9	29.26	4	29.15	29.05	5	6,370	0.08%
2024/04/10	76.1	30.01	64.5	30.12	29.75	11.6	6,284	0.18%
2024/04/09	17	29.16	33	29.15	29.10	-16	5,945	-0.27%
2024/04/08	20	28.34	17	29.21	29.50	3	5,869	0.05%
2024/04/03	13	28.23	3	28.30	28.10	10	5,736	0.17%
2024/04/02	11	28.90	7.1	28.84	28.75	3.9	5,679	0.07%
2024/04/01	6	29.02	0	0.00	28.90	6	5,672	0.11%
2024/03/29	33	29.72	21.3	29.61	29.20	11.7	5,649	0.21%
2024/03/28	32	29.58	42	29.62	29.70	-10	5,457	-0.18%
2024/03/27	35	28.73	29.1	28.74	28.65	6	5,283	0.11%
2024/03/26	53.1	29.46	43.8	29.54	29.05	9.3	5,350	0.17%
2024/03/25	20	29.10	16	29.28	29.10	4	5,547	0.07%
2024/03/22	213.2	29.51	228.4	29.48	29.35	-15.2	5,562	-0.27%	大買/大賣/
2024/03/21	10	27.80	28.8	28.30	28.70	-18.7	4,994	-0.38%
2024/03/20	5	26.26	8.5	26.31	26.10	-3.5	4,707	-0.07%
2024/03/19	2	26.50	1	26.35	26.35	1	4,757	0.02%
2024/03/18	8	27.10	10.1	26.88	26.70	-2	4,763	-0.04%
2024/03/15	1	26.40	5.5	26.77	27.10	-4.5	4,789	-0.09%
2024/03/14	0	26.96	0	0.00	26.90	0	4,732	0.00%
2024/03/13	3	26.92	2	27.00	26.70	1	4,789	0.02%
2024/03/12	22	27.19	23	27.08	27.25	-1	4,779	-0.02%
2024/03/11	7	27.18	18.3	27.27	27.15	-11.3	4,814	-0.23%
2024/03/08	37.1	26.42	58.8	26.31	26.25	-21.7	4,761	-0.46%
2024/03/07	20.4	26.24	13.1	26.27	26.00	7.3	4,781	0.15%
2024/03/06	1.1	26.55	23.5	26.50	26.30	-22.4	4,738	-0.47%
2024/03/05	17.2	26.79	20.5	26.96	26.65	-3.4	4,683	-0.07%
2024/03/04	14	27.19	8	27.15	27.05	6	4,592	0.13%
2024/03/01	2	27.25	1	27.35	27.20	1	4,560	0.02%
2024/02/29	7	27.31	8	27.56	27.85	-1	4,580	-0.02%
2024/02/27	5	27.26	6	27.20	27.20	-1	4,582	-0.02%
2024/02/26	3	27.78	3	27.80	27.75	0	4,559	0.00%
2024/02/23	4	27.64	0.1	27.80	27.55	3.9	4,559	0.09%
2024/02/22	4	28.19	2	28.15	27.90	2	4,554	0.04%
2024/02/21	2	28.15	0	0.00	28.10	2	4,616	0.04%
2024/02/20	3.1	28.07	1	27.90	27.90	2.1	4,607	0.05%
2024/02/19	0	28.26	0	0.00	28.15	0	4,615	0.00%
2024/02/16	15	27.65	15	27.85	27.70	0	4,646	0.00%
2024/02/15	9	27.30	6.1	27.27	27.35	2.9	4,629	0.06%
2024/02/05	23	27.99	22	28.00	28.00	1	4,579	0.02%
2024/02/02	4	28.45	3.1	28.40	28.25	0.9	4,577	0.02%
2024/02/01	2	28.35	0	0.00	28.35	2	4,590	0.04%
2024/01/31	3	28.43	1	28.40	28.40	2	4,611	0.04%
2024/01/30	1.4	28.56	4.2	28.54	28.55	-2.8	4,625	-0.06%
2024/01/29	0	28.16	0	0.00	28.25	0	4,617	0.00%
2024/01/26	10	28.27	10	28.22	28.10	0	4,656	0.00%
2024/01/25	15	28.33	15	28.21	28.15	0	4,683	0.00%
2024/01/24	0	28.35	0	0.00	28.40	0	4,773	0.00%
2024/01/23	2	28.23	2	28.30	28.30	0	5,083	0.00%
2024/01/22	1	27.75	0	0.00	28.00	1	5,526	0.02%
2024/01/19	7	27.46	12	27.54	27.65	-5	5,575	-0.09%
2024/01/18	3	27.62	0	0.00	27.60	3	5,562	0.05%
2024/01/17	8.9	27.83	30	27.85	27.65	-21.1	5,577	-0.38%
2024/01/16	89.1	29.05	47	28.64	28.40	42.1	5,570	0.76%
2024/01/15	89	29.37	78	29.69	29.50	11	5,531	0.20%
2024/01/12	1	28.75	0	0.00	28.25	1	5,343	0.02%
2024/01/11	4	28.75	0	0.00	28.50	4	5,392	0.07%
2024/01/10	6	28.58	0	0.00	28.55	6	5,422	0.11%
2024/01/09	6	28.96	0.5	28.95	28.70	5.5	5,421	0.10%
2024/01/08	4	29.45	1	29.45	29.45	3	5,417	0.06%
2024/01/05	14	29.08	3	29.20	29.00	11	5,416	0.20%
2024/01/04	6	29.00	0	0.00	28.95	6	5,425	0.11%
2024/01/03	7	29.09	0	0.00	28.90	7	5,485	0.13%
2024/01/02	2	29.43	0	0.00	29.45	2	5,458	0.04%
2023/12/29	2	29.33	3	29.43	29.30	-1	5,481	-0.02%
2023/12/28	2	29.38	0	0.00	29.50	2	5,488	0.04%
2023/12/27	3	29.40	0	0.00	29.40	3	5,466	0.05%
2023/12/26	3.4	29.31	3	29.38	29.30	0.4	5,442	0.01%
2023/12/25	5	29.28	1	29.45	29.20	4	5,432	0.07%
2023/12/22	26.5	30.05	42.1	29.68	29.65	-15.6	5,396	-0.29%
2023/12/21	65.2	30.41	50	30.39	30.35	15.2	5,280	0.29%
2023/12/20	73.8	30.93	64	30.94	30.90	9.8	5,113	0.19%
2023/12/19	24	30.00	10.1	29.78	29.55	13.9	4,670	0.30%
2023/12/18	6.1	29.78	13.3	30.02	30.10	-7.2	4,533	-0.16%
2023/12/15	5	29.41	20	29.63	29.35	-15	4,377	-0.34%
2023/12/14	5.3	28.89	27	29.08	28.75	-21.8	4,216	-0.52%
2023/12/13	2	28.45	3	28.45	28.45	-1	4,142	-0.02%
2023/12/12	13.2	28.28	0	0.00	28.20	13.2	4,156	0.32%
2023/12/11	11	28.70	0	0.00	28.60	11	4,131	0.27%
2023/12/08	21	29.15	2	28.98	28.80	19	4,125	0.46%
2023/12/07	3	28.68	0	0.00	28.70	3	4,102	0.07%
2023/12/06	3	29.15	0	0.00	28.70	3	4,120	0.07%
2023/12/05	3	28.65	1	29.10	29.15	2	4,070	0.05%
2023/12/04	10	28.77	0	0.00	28.60	10	4,034	0.25%
2023/12/01	2	29.40	0	0.00	29.25	2	3,946	0.05%
2023/11/30	2	29.45	19	29.37	29.50	-17	3,933	-0.43%
2023/11/29	0	29.15	0	0.00	29.05	0	3,920	0.00%
2023/11/28	3	29.25	0	0.00	29.30	3	3,930	0.08%
2023/11/27	6	29.40	10	29.40	29.35	-4	3,944	-0.10%
2023/11/24	17	29.69	17	29.36	29.35	0	3,964	0.00%
2023/11/22	3	29.25	0.1	29.40	29.30	2.9	4,296	0.07%
2023/11/21	0	0.00	10	29.27	29.45	-10	4,311	-0.23%
2023/11/20	21.2	29.57	21	29.20	29.20	0.2	4,293	0.00%
2023/11/17	8.1	28.86	0.2	28.80	28.85	7.9	4,229	0.19%
2023/11/16	2	28.83	13	28.69	28.90	-11	4,240	-0.26%
2023/11/15	5	28.53	1	28.60	28.70	4	4,232	0.09%
2023/11/14	16	28.16	2	28.10	27.95	14	4,216	0.33%
2023/11/13	2	27.85	1	27.85	27.75	1	4,249	0.02%
2023/11/10	1	28.00	0	0.00	27.80	1	4,280	0.02%
2023/11/09	3	28.02	7	28.06	28.00	-4	4,343	-0.09%
2023/11/08	2	28.25	1	28.35	28.40	1	4,450	0.02%
2023/11/07	2	28.45	17	28.46	28.35	-15	4,488	-0.33%
2023/11/06	22	28.89	21	28.80	28.80	1	4,545	0.02%
2023/11/03	0	0.00	7	28.45	28.45	-7	4,539	-0.15%
2023/11/02	12	28.12	1	28.10	28.10	11	4,558	0.24%
2023/11/01	18	28.05	10	27.87	27.80	8	4,629	0.17%
2023/10/31	31	29.61	47	29.12	28.40	-16	4,630	-0.35%
2023/10/30	91	29.73	48.5	29.76	29.65	42.5	4,424	0.96%
2023/10/27	1	28.50	11.1	28.45	28.55	-10.1	3,987	-0.25%
2023/10/26	2	28.00	1	27.60	27.60	1	3,972	0.03%
2023/10/25	10.2	28.57	2	28.68	28.30	8.2	3,992	0.20%
2023/10/24	9	28.59	1	28.65	28.70	8	3,996	0.20%
2023/10/23	14	28.23	9	28.05	28.25	5	3,947	0.13%
2023/10/20	4	27.23	2.6	27.38	27.50	1.4	3,922	0.04%
2023/10/19	9	28.06	2	27.90	27.65	7	3,959	0.18%
2023/10/18	2	27.70	0	0.00	27.95	2	4,010	0.05%
2023/10/17	0	0.00	2	28.00	27.90	-2	3,983	-0.05%
2023/10/13	1	27.90	0	0.00	27.65	1	4,099	0.02%
2023/10/12	2	27.50	1	27.75	28.15	1	4,133	0.02%
2023/10/11	8.1	27.88	0	0.00	27.60	8.1	4,192	0.19%
2023/10/06	1.5	28.43	2	28.55	28.45	-0.5	4,247	-0.01%
2023/10/05	1	28.15	0	0.00	28.65	1	4,281	0.02%
2023/10/04	0.5	27.85	3	27.70	27.70	-2.5	4,285	-0.06%
2023/10/03	2	28.23	3	28.15	28.15	-1	4,316	-0.02%
2023/10/02	0	0.00	27	28.54	28.65	-27	4,444	-0.61%
2023/09/28	1	28.35	0	0.00	28.35	1	4,563	0.02%
2023/09/27	1	28.15	3.2	28.11	28.15	-2.2	4,718	-0.05%
2023/09/26	6.1	28.00	2.1	27.90	27.90	4.1	4,754	0.09%
2023/09/25	1	28.40	2	28.35	28.35	-1	4,795	-0.02%
2023/09/22	1	28.65	24.2	28.39	28.40	-23.2	4,841	-0.48%
2023/09/21	2.1	28.50	2	28.50	28.45	0.1	4,835	0.00%
2023/09/20	1	28.90	16.9	29.00	28.85	-15.9	4,843	-0.33%
2023/09/19	4.7	29.22	0	0.00	29.00	4.7	4,869	0.10%
2023/09/18	1	29.75	0	0.00	29.35	1	4,886	0.02%
2023/09/15	1	29.85	14	29.85	29.60	-13	4,924	-0.26%
2023/09/14	1	29.65	1	29.65	29.55	0	5,128	0.00%
2023/09/13	4	29.35	7	29.36	29.45	-3	5,173	-0.06%
2023/09/12	5	29.43	2	29.40	29.25	3	5,347	0.06%
2023/09/11	8.2	29.73	0	0.00	29.70	8.2	5,355	0.15%
2023/09/08	3	30.22	0	0.00	30.20	3	5,350	0.06%
2023/09/07	2	30.50	0.1	30.65	30.40	1.9	5,382	0.04%
2023/09/06	0	0.00	1	31.00	30.75	-1	5,500	-0.02%
2023/09/05	1	30.75	2	30.85	30.85	-1	5,541	-0.02%
2023/09/04	2	30.50	5	30.60	30.45	-3	5,564	-0.05%
2023/09/01	1.2	31.09	20	31.00	30.90	-18.8	5,596	-0.34%
2023/08/31	46	31.21	0	0.00	31.00	46	5,640	0.82%
2023/08/30	7	31.01	3	30.98	31.00	4	5,709	0.07%
2023/08/29	34	32.00	47.6	31.82	31.50	-13.6	5,691	-0.24%
2023/08/28	0.1	30.35	3.1	30.50	30.80	-3.1	5,394	-0.06%
2023/08/24	1.1	30.44	0	0.00	30.15	1.1	5,436	0.02%
2023/08/23	1	30.40	3.2	30.32	30.35	-2.2	5,594	-0.04%
2023/08/22	1.5	30.09	0	0.00	30.00	1.5	5,634	0.03%
2023/08/21	38	30.48	0	0.00	30.45	38	5,649	0.67%
2023/08/17	2.4	30.06	7	30.22	30.40	-4.6	5,667	-0.08%
2023/08/16	2	29.83	0	0.00	29.90	2	5,703	0.04%
2023/08/15	1	30.10	12	30.01	30.10	-11	5,732	-0.19%
2023/08/14	11	28.94	2	28.85	28.90	9	5,812	0.15%
2023/08/11	3.5	30.09	5.1	30.19	29.90	-1.6	5,736	-0.03%
2023/08/10	1	30.80	2.1	30.55	30.25	-1.1	5,762	-0.02%
2023/08/09	0.1	30.45	4	30.50	30.50	-4	5,799	-0.07%
2023/08/08	20.1	30.85	4.3	30.74	30.50	15.8	5,844	0.27%
2023/08/07	6	30.24	79.2	30.39	30.55	-73.2	5,882	-1.24%
2023/08/04	4.5	30.51	1.4	30.66	30.65	3.1	5,987	0.05%
2023/08/02	7	31.37	17	31.46	31.35	-10	6,394	-0.16%
2023/08/01	2.1	31.21	0	0.00	31.20	2.1	6,467	0.03%
2023/07/31	5	31.69	1.4	31.66	31.20	3.6	6,694	0.05%
2023/07/28	4	31.68	3	31.62	31.50	1	6,774	0.01%
2023/07/27	5	31.54	12	31.38	31.70	-7	6,785	-0.10%
2023/07/26	3	31.58	0	0.00	31.35	3	6,849	0.04%
2023/07/25	2	31.65	1	31.85	32.00	1	6,872	0.01%
2023/07/24	4.1	31.30	6	31.54	31.70	-1.9	6,862	-0.03%
2023/07/21	55.3	32.01	3	32.08	31.70	52.3	6,893	0.76%
2023/07/20	0	32.90	1.1	32.36	32.70	-1.1	6,953	-0.02%
2023/07/19	10.2	32.97	0.2	33.30	32.50	10	7,019	0.14%
2023/07/18	2	33.58	2	33.35	33.45	0	7,218	0.00%
2023/07/17	6	33.60	4	33.59	33.75	2	7,699	0.03%
2023/07/14	6	33.04	2	33.00	33.00	4	8,888	0.05%
2023/07/13	13	33.60	8	33.84	33.30	5	9,310	0.05%
2023/07/12	0	0.00	1.3	34.08	34.00	-1.3	9,333	-0.01%
2023/07/11	0	34.50	5	34.40	34.45	-5	9,408	-0.05%
2023/07/10	1	34.30	1	34.10	34.05	0	9,618	0.00%
2023/07/07	6	34.02	5	34.17	34.05	1	10,008	0.01%
2023/07/06	6	35.23	1	35.00	35.00	5	10,089	0.05%
2023/07/05	4.2	35.98	23	36.19	35.65	-18.8	10,075	-0.19%
2023/07/04	22	35.93	52	36.08	35.55	-30	10,069	-0.30%
2023/07/03	0	0.00	0.6	35.80	35.90	-0.6	10,090	-0.01%
2023/06/30	1	35.60	26	35.60	35.70	-25	10,168	-0.25%
2023/06/29	1	35.00	3.1	35.26	35.20	-2.1	10,313	-0.02%
2023/06/28	3	35.03	2.7	35.34	34.80	0.3	10,451	0.00%
2023/06/27	5	35.10	3	34.93	34.80	2	10,667	0.02%
2023/06/26	17	35.42	0	0.00	35.30	17	10,972	0.15%
2023/06/21	1.2	35.78	3	35.70	35.80	-1.8	11,173	-0.02%
2023/06/20	32	36.03	5	35.45	35.75	27	11,412	0.24%
2023/06/19	12	35.39	5	35.41	35.20	7	11,476	0.06%
2023/06/16	12.1	35.89	9	35.74	35.90	3.1	11,996	0.03%
2023/06/15	3	34.93	4	35.03	35.20	-1	12,855	-0.01%
2023/06/14	3	34.90	0	0.00	34.85	3	13,629	0.02%
2023/06/13	2	34.13	1	34.50	34.70	1	13,862	0.01%
2023/06/12	30	34.41	2	34.48	34.30	28	14,123	0.20%
2023/06/09	4	35.14	1	35.10	35.15	3	14,285	0.02%
2023/06/08	2.2	35.69	3	35.50	35.35	-0.8	14,363	-0.01%
2023/06/07	1.1	35.98	2	35.80	35.60	-0.9	14,548	-0.01%
2023/06/06	9	35.96	7	36.27	35.65	2	14,976	0.01%
2023/06/05	17	36.21	11.1	36.37	36.10	5.9	15,269	0.04%
2023/06/02	4	35.65	6	35.67	35.85	-2	15,420	-0.01%
2023/06/01	4.2	35.43	1	35.35	35.30	3.2	15,607	0.02%
2023/05/31	1	35.80	1.5	35.80	35.80	-0.5	15,611	0.00%
2023/05/30	10.3	35.67	9	35.77	35.60	1.3	15,660	0.01%
2023/05/29	7.1	36.17	17.2	36.18	36.20	-10.1	15,608	-0.06%
2023/05/26	10.2	35.36	1	35.05	35.00	9.2	15,573	0.06%
2023/05/25	1	35.35	5.3	35.40	35.40	-4.2	15,610	-0.03%
2023/05/24	7	35.49	2	35.60	35.50	5	15,718	0.03%
2023/05/23	3	35.42	1	35.50	35.40	2	15,797	0.01%
2023/05/22	12	35.25	16	35.27	35.35	-4	15,891	-0.03%
2023/05/19	3.1	34.75	5	35.10	34.60	-1.9	16,091	-0.01%
2023/05/18	11.3	34.53	31	34.57	34.85	-19.7	16,424	-0.12%
2023/05/17	5	35.16	4	35.20	35.15	1	16,416	0.01%
2023/05/16	5	35.05	20	35.22	35.10	-15	16,487	-0.09%
2023/05/15	22	34.84	24.1	34.72	34.70	-2.1	16,550	-0.01%
2023/05/12	6	34.33	11	33.84	34.35	-5	16,586	-0.03%
2023/05/11	8.9	34.00	8	33.89	33.75	0.9	16,642	0.01%
2023/05/10	21	34.49	32	34.37	34.50	-11	16,722	-0.07%
2023/05/09	46.3	33.82	80.4	34.49	33.75	-34.1	16,687	-0.20%
2023/05/08	24.1	36.10	9	36.04	35.90	15.1	16,352	0.09%
2023/05/05	34.7	37.09	11.4	36.74	36.50	23.3	16,424	0.14%
2023/05/04	9.1	36.77	3	36.90	37.20	6.1	16,830	0.04%
2023/05/03	15	37.00	2	37.08	36.95	13	17,204	0.08%
2023/05/02	7.2	37.48	1.6	37.44	37.35	5.6	17,771	0.03%
2023/04/28	7.3	37.01	3	37.08	36.80	4.3	17,844	0.02%
2023/04/27	6.2	36.85	4	37.05	36.80	2.2	17,899	0.01%
2023/04/26	8	36.56	8.5	36.77	37.20	-0.5	17,902	0.00%
2023/04/25	19.6	36.91	7.1	37.32	36.60	12.4	17,914	0.07%
2023/04/24	15.1	37.89	11.5	37.92	37.80	3.6	17,910	0.02%
2023/04/21	63.5	37.92	22.5	37.85	38.00	41	17,957	0.23%
2023/04/20	71	38.89	22	38.74	38.55	49	18,053	0.27%
2023/04/19	133	40.17	135.4	39.98	39.75	-2.4	17,759	-0.01%	大買/大賣/
2023/04/18	80	39.31	66	39.22	38.60	14	16,589	0.08%
2023/04/17	31	39.01	25	38.87	38.90	6	16,268	0.04%
2023/04/14	15.4	38.68	15.5	38.77	38.80	-0.1	16,413	0.00%
2023/04/13	34	39.11	6	38.78	38.60	28	16,469	0.17%
2023/04/12	30.3	39.68	18	39.71	39.50	12.3	16,315	0.08%
2023/04/11	23	39.35	10	39.39	39.00	13	16,054	0.08%
2023/04/10	19	38.93	7	39.01	39.20	12	16,103	0.07%
2023/04/07	18	38.95	32.2	38.89	38.95	-14.2	16,791	-0.08%
2023/04/06	16.4	38.28	27	38.28	38.50	-10.6	17,173	-0.06%
2023/03/31	23	38.44	2	38.40	38.40	21	17,206	0.12%
2023/03/30	40.2	39.19	27	39.01	38.80	13.2	17,160	0.08%
2023/03/29	16	39.16	26	38.91	38.90	-10	17,035	-0.06%
2023/03/28	22	38.78	22	39.05	39.05	0	17,058	0.00%
2023/03/27	119	39.65	114.1	39.49	38.80	4.9	16,887	0.03%	大買/大賣/
2023/03/24	29.9	38.86	27	38.94	38.85	2.9	16,771	0.02%
2023/03/23	60.5	39.30	24.4	39.24	39.30	36.1	16,665	0.22%
2023/03/22	54.3	38.87	31.9	38.85	38.70	22.4	16,579	0.14%
2023/03/21	103.3	39.60	36	39.77	39.10	67.3	16,657	0.40%	大買/
2023/03/20	142.1	39.80	255.3	39.83	39.90	-113.2	17,052	-0.66%	大買/大賣/鉅額交易
2023/03/17	82.1	38.26	55	38.37	38.75	27.1	17,551	0.15%
2023/03/16	14.1	37.24	71	37.23	36.50	-56.9	17,551	-0.32%
2023/03/15	37.8	37.89	55	37.89	37.90	-17.2	17,437	-0.10%
2023/03/14	52	37.31	14	37.43	37.10	38	17,289	0.22%
2023/03/13	53	36.39	5	36.45	36.60	48	17,245	0.28%
2023/03/10	46	36.51	27	36.59	36.45	19	17,481	0.11%
2023/03/09	102.3	37.82	62	37.66	37.35	40.3	17,487	0.23%	大買/
2023/03/08	31	38.26	33	38.50	38.95	-2	17,158	-0.01%
2023/03/07	22	38.04	6.1	38.12	38.00	15.9	16,896	0.09%
2023/03/06	14	37.86	41	37.93	38.00	-27	16,707	-0.16%
2023/03/03	7	37.03	7	37.04	37.00	0	16,522	0.00%
2023/03/02	7	37.03	2	37.10	36.95	5	16,524	0.03%
2023/03/01	6	36.83	6	36.88	36.75	0	16,611	0.00%
2023/02/24	12	37.20	27.2	37.38	37.10	-15.2	16,633	-0.09%
2023/02/23	16	37.49	15	37.45	37.75	1	16,582	0.01%
2023/02/22	16	37.27	6	37.33	37.25	10	16,703	0.06%
2023/02/21	80	38.16	70	37.85	37.60	10	16,733	0.06%
2023/02/20	21	37.65	8	37.50	37.80	13	16,991	0.08%
2023/02/17	39	37.80	13	37.93	37.70	26	17,533	0.15%
2023/02/16	40	37.92	101	37.71	37.65	-61	17,549	-0.35%	大賣/
2023/02/15	30	37.09	25.1	36.90	36.80	4.9	17,580	0.03%
2023/02/14	8	37.02	7	36.82	36.65	1	18,073	0.01%
2023/02/13	31	36.41	15	36.48	37.10	16	18,577	0.09%
2023/02/10	48	37.59	62	37.27	36.85	-14	18,538	-0.08%
2023/02/09	15	37.34	11.4	37.36	37.10	3.6	18,495	0.02%
2023/02/08	9	37.84	19	37.68	37.55	-10	18,473	-0.05%
2023/02/07	26	37.80	26	37.88	37.90	0	18,357	0.00%
2023/02/06	14	37.73	13	37.80	37.90	1	18,303	0.01%
2023/02/03	19	37.48	16.6	37.47	37.35	2.4	18,275	0.01%
2023/02/02	79.3	38.28	63.2	38.23	37.80	16.1	18,089	0.09%
2023/02/01	39	37.11	33	37.29	37.40	6	17,556	0.03%
2023/01/31	19	36.69	59.1	36.83	36.90	-40.1	17,141	-0.23%
2023/01/30	19	35.89	41.5	35.80	35.95	-22.5	16,636	-0.14%
2023/01/17	23.6	34.91	15	35.19	35.20	8.6	16,642	0.05%
2023/01/16	5	34.54	2	34.40	34.40	3	16,710	0.02%
2023/01/13	15	34.92	15	35.22	34.60	0	16,907	0.00%
2023/01/12	7.1	35.73	13	35.68	35.40	-5.9	17,191	-0.03%
2023/01/11	21	35.69	19	35.75	35.60	2	17,268	0.01%
2023/01/10	39.2	35.80	43	35.57	35.30	-3.9	17,343	-0.02%
2023/01/09	38	35.69	62	35.80	36.00	-24	17,197	-0.14%
2023/01/06	3	34.82	3	35.03	34.95	0	17,125	0.00%
2023/01/05	42	35.29	22	35.08	34.80	20	17,430	0.11%
2023/01/04	17	35.45	19	35.80	35.60	-2	17,539	-0.01%
2023/01/03	36	34.69	36	35.07	35.25	0	17,432	0.00%
2022/12/30	7.2	34.15	20	34.18	34.55	-12.8	17,415	-0.07%
2022/12/29	26	34.26	28	34.20	34.20	-2	17,747	-0.01%
2022/12/28	56	35.02	29	34.93	34.80	27	18,078	0.15%
2022/12/27	101	36.33	74	36.00	35.40	27	18,005	0.15%	大買/
2022/12/26	36	35.48	55	35.71	35.95	-19	17,378	-0.11%
2022/12/23	12.2	34.04	64	34.05	34.10	-51.8	17,036	-0.30%
2022/12/22	5	33.32	6	33.51	33.70	-1	17,172	-0.01%
2022/12/21	7	32.89	9	32.67	32.70	-2	17,444	-0.01%
2022/12/20	87.6	33.55	43	33.32	32.50	44.6	17,719	0.25%
2022/12/19	11	33.99	10	33.98	33.75	1	17,960	0.01%
2022/12/16	12.2	35.00	10	35.01	34.25	2.2	18,356	0.01%
2022/12/15	11	35.58	7	35.59	35.65	4	18,341	0.02%
2022/12/14	30	35.59	106	35.56	35.40	-76	18,511	-0.41%	大賣/
2022/12/13	88	35.32	54	35.32	35.05	34	18,959	0.18%
2022/12/12	272	36.86	269	36.73	35.85	3	19,165	0.02%	大買/大賣/
2022/12/09	292	36.55	321.3	36.67	36.80	-29.3	18,678	-0.16%	大買/大賣/
2022/12/08	237	34.66	211	34.62	34.30	26	18,031	0.14%	大買/大賣/
2022/12/07	35.2	33.11	5	33.34	32.80	30.2	17,649	0.17%
2022/12/06	55	33.76	69	33.96	33.60	-14	17,929	-0.08%
2022/12/05	80.3	33.91	18	33.95	33.85	62.3	18,468	0.34%
2022/12/02	11	33.95	30	33.96	34.05	-19	18,846	-0.10%
2022/12/01	36	33.48	15	33.39	33.45	21	18,948	0.11%
2022/11/30	27.1	32.77	31	32.76	32.95	-3.9	19,708	-0.02%
2022/11/29	17	32.18	6	32.13	32.45	11	20,880	0.05%
2022/11/28	2	32.20	8	32.23	32.20	-6	22,651	-0.03%
2022/11/25	3	32.37	1	32.40	32.15	2	23,786	0.01%
2022/11/24	6	32.43	1	32.45	32.50	5	24,314	0.02%
2022/11/23	15	32.58	8	32.50	32.20	7	26,515	0.03%
2022/11/22	15	32.92	3	33.00	32.75	12	27,387	0.04%
2022/11/21	6	33.15	15	33.17	33.35	-9	28,148	-0.03%
2022/11/18	26.1	33.35	24	33.33	32.85	2.1	28,800	0.01%
2022/11/17	20	33.61	18	33.61	33.60	2	28,785	0.01%
2022/11/16	42	33.68	39	33.57	33.40	3	28,873	0.01%
2022/11/15	75.5	32.89	71	33.06	33.45	4.5	29,225	0.02%
2022/11/14	18.1	31.69	50	31.44	31.95	-31.9	28,810	-0.11%
2022/11/11	47	31.70	28	31.63	31.25	19	28,731	0.07%
2022/11/10	62.1	31.91	39.8	31.64	31.50	22.3	28,549	0.08%
2022/11/09	57	33.36	31	33.49	33.30	26	28,629	0.09%
2022/11/08	6.5	35.31	3	35.22	34.50	3.5	28,429	0.01%
2022/11/07	2	35.13	6	35.31	35.00	-4	28,631	-0.01%
2022/11/04	28	34.99	24	35.14	35.00	4	29,166	0.01%
2022/11/03	1	34.20	1	34.40	34.65	0	29,798	0.00%
2022/11/02	4	34.89	3	34.75	34.65	1	31,359	0.00%
2022/11/01	6	34.38	10	34.48	34.85	-4	32,019	-0.01%
2022/10/31	1	33.70	7	33.77	33.50	-6	31,980	-0.02%
2022/10/28	14.2	33.42	4	33.10	33.00	10.2	32,031	0.03%
2022/10/27	4	33.88	6	34.13	34.20	-2	32,095	-0.01%
2022/10/26	34	33.70	39.3	33.84	33.60	-5.3	32,228	-0.02%
2022/10/25	50	34.27	15	34.54	33.75	35	32,451	0.11%
2022/10/24	20.2	35.81	13	36.03	35.05	7.2	32,497	0.02%
2022/10/21	28.1	35.46	48	35.25	35.60	-19.9	32,562	-0.06%
2022/10/20	34	35.42	35	35.67	35.20	-1	32,534	0.00%
2022/10/19	25.1	35.29	10	35.16	35.20	15.1	32,274	0.05%
2022/10/18	19	34.87	19	34.93	35.05	0	32,510	0.00%
2022/10/17	19	33.95	35	34.25	34.50	-16	32,539	-0.05%
2022/10/14	34.2	35.15	7	35.19	35.30	27.2	32,474	0.08%
2022/10/13	23.5	34.51	30	36.21	33.85	-6.5	32,724	-0.02%
2022/10/12	53.1	37.69	22	37.90	36.95	31.1	33,013	0.09%
2022/10/11	19	37.43	20	37.32	37.30	-1	33,154	0.00%
2022/10/07	17	39.00	22	38.97	39.00	-5	33,256	-0.02%
2022/10/06	21	38.84	25	38.63	39.20	-4	33,460	-0.01%
2022/10/05	62	38.30	59	38.40	38.50	3	33,209	0.01%
2022/10/04	26	36.11	11	36.22	36.50	15	33,054	0.05%
2022/10/03	22	35.64	11	35.45	35.30	11	33,073	0.03%
2022/09/30	38	35.30	25	35.82	36.30	13	33,371	0.04%
2022/09/29	22.3	36.33	16	36.31	35.95	6.2	33,556	0.02%
2022/09/28	25	36.92	14	36.95	35.95	11	33,916	0.03%
2022/09/27	29	38.14	25	37.96	38.75	4	34,384	0.01%
2022/09/26	22.8	38.05	20.3	37.88	37.85	2.5	34,286	0.01%
2022/09/23	122	40.18	135	40.15	38.90	-13	34,119	-0.04%	大買/大賣/
2022/09/22	22	41.46	26.2	41.38	41.25	-4.2	33,865	-0.01%
2022/09/21	45.2	41.84	28	41.63	41.50	17.2	33,887	0.05%
2022/09/20	52	42.46	54.5	42.61	42.40	-2.5	34,092	-0.01%
2022/09/19	45	42.10	38.6	42.42	41.70	6.4	34,017	0.02%
2022/09/16	23.2	41.29	21	41.36	42.20	2.2	33,833	0.01%
2022/09/15	50	42.08	51	42.13	41.50	-1	33,708	0.00%
2022/09/14	23.2	40.24	65	40.10	41.30	-41.8	33,218	-0.13%
2022/09/13	10.7	40.71	5	40.71	40.45	5.7	32,893	0.02%
2022/09/12	39	41.92	54	41.59	41.05	-15	32,625	-0.05%
2022/09/08	143.1	39.76	162	39.99	41.00	-18.9	32,140	-0.06%	大買/大賣/
2022/09/07	70	38.91	75.1	39.16	38.60	-5.1	31,805	-0.02%
2022/09/06	95.7	41.34	163	40.52	39.60	-67.3	31,598	-0.21%	大賣/
2022/09/05	172	42.59	76.1	42.17	42.20	96	30,913	0.31%	大買/
2022/09/02	209.7	41.77	192.2	41.79	42.25	17.4	29,729	0.06%	大買/大賣/
2022/09/01	113.1	40.16	192.1	40.31	40.35	-79	27,949	-0.28%	大買/大賣/
2022/08/31	79.1	39.13	87	39.13	39.00	-7.9	26,883	-0.03%
2022/08/30	349.8	40.39	315	40.43	39.10	34.8	26,548	0.13%	大買/大賣/
2022/08/29	78	38.79	102.3	38.72	39.00	-24.3	24,573	-0.10%	大賣/
2022/08/26	100.8	38.28	74.6	38.03	38.35	26.1	24,125	0.11%
2022/08/25	37.1	38.03	69.3	37.76	38.65	-32.2	23,425	-0.14%
2022/08/24	35	36.54	29	36.90	36.50	6	22,941	0.03%
2022/08/23	23	37.24	55	37.20	37.00	-32	22,919	-0.14%
2022/08/22	78	37.53	68.6	37.73	37.05	9.4	22,891	0.04%
2022/08/19	33	36.86	31.3	37.06	37.00	1.7	22,285	0.01%
2022/08/18	45	36.85	31.3	36.89	36.80	13.7	22,207	0.06%
2022/08/17	37.4	36.75	35	36.80	36.55	2.4	22,200	0.01%
2022/08/16	89.5	37.64	77.3	37.40	36.75	12.2	22,332	0.05%
2022/08/15	40.5	36.64	33	36.74	37.20	7.5	21,831	0.03%
2022/08/12	42.3	36.43	45.1	36.23	36.25	-2.8	21,801	-0.01%
2022/08/11	68.3	37.13	53	37.08	36.75	15.3	21,793	0.07%
2022/08/10	44	36.97	50	36.72	36.40	-6	21,599	-0.03%
2022/08/09	188.7	36.97	207.8	36.83	36.60	-19.2	21,693	-0.09%	大買/大賣/
2022/08/08	54	34.94	80	34.93	35.70	-26	20,672	-0.13%
2022/08/05	7	32.68	1	32.90	32.95	6	20,419	0.03%
2022/08/04	8	31.43	13	31.24	32.05	-5	20,938	-0.02%
2022/08/03	23.4	32.55	14	32.21	32.00	9.4	21,354	0.04%
2022/08/02	37	33.40	31	33.38	33.10	6	21,757	0.03%
2022/08/01	19.3	34.38	33	34.51	34.45	-13.7	22,105	-0.06%
2022/07/29	26	34.10	27.1	34.09	34.05	-1.1	22,121	0.00%
2022/07/28	85.5	33.99	95.1	33.48	33.60	-9.6	22,252	-0.04%
2022/07/27	28	33.94	15.3	33.96	34.10	12.7	22,379	0.06%
2022/07/26	32	33.89	22	33.88	33.40	10	22,785	0.04%
2022/07/25	52	34.48	79	34.32	33.80	-27	23,111	-0.12%
2022/07/22	29	33.52	22	33.73	33.95	7	23,463	0.03%
2022/07/21	32	33.51	15.7	33.32	33.60	16.3	24,179	0.07%
2022/07/20	86.5	34.01	72	33.74	33.20	14.5	25,305	0.06%
2022/07/19	70.1	33.72	93.8	33.69	33.60	-23.7	26,027	-0.09%
2022/07/18	52	32.55	29	32.66	32.15	23	26,426	0.09%
2022/07/15	19	31.34	28	31.67	32.20	-9	28,031	-0.03%
2022/07/14	23	30.27	23	30.53	31.15	0	28,941	0.00%
2022/07/13	24	31.38	18	31.42	31.00	6	30,211	0.02%
2022/07/12	36	30.93	31.1	31.23	30.65	4.9	31,963	0.02%
2022/07/11	53	33.09	45.5	33.17	33.50	7.5	32,924	0.02%
2022/07/08	43	34.53	36	34.54	33.80	7	33,649	0.02%
2022/07/07	42	34.08	51	34.12	34.20	-9	34,621	-0.03%
2022/07/06	75.2	34.19	110	34.14	33.70	-34.8	35,959	-0.10%	大賣/
2022/07/05	260	34.16	200	34.11	34.90	60	38,651	0.16%	大買/大賣/
2022/07/04	45.5	31.44	41	31.54	31.75	4.5	39,207	0.01%
2022/07/01	45.5	32.28	52	31.76	30.40	-6.5	39,444	-0.02%
2022/06/30	12	32.72	19	32.67	32.50	-7	40,115	-0.02%
2022/06/29	30	34.02	32	33.91	33.90	-2	40,159	0.00%
2022/06/28	138.2	34.41	115	34.26	33.80	23.2	40,416	0.06%	大買/大賣/
2022/06/27	110.3	34.49	152	34.54	34.65	-41.7	40,358	-0.10%	大買/大賣/
2022/06/24	73	33.14	117	32.84	33.90	-44	39,883	-0.11%	大賣/
2022/06/23	141	31.87	95	31.81	32.00	46	39,610	0.12%	大買/
2022/06/22	61.5	32.23	38	32.05	31.45	23.5	39,617	0.06%
2022/06/21	1	30.40	8	30.24	30.40	-7	39,427	-0.02%
2022/06/20	8	30.85	19	30.62	29.85	-11	39,582	-0.03%
2022/06/17	9	31.23	9.1	31.42	31.45	-0.1	39,726	0.00%
2022/06/16	52.5	32.47	31.1	32.38	31.05	21.4	40,058	0.05%
2022/06/15	15	33.48	14	33.18	32.90	1	40,059	0.00%
2022/06/14	57	34.77	65.1	33.95	34.00	-8.1	40,504	-0.02%
2022/06/13	46	35.50	38	35.31	35.35	8	41,034	0.02%
2022/06/10	19.1	36.32	10	36.16	36.35	9.1	41,645	0.02%
2022/06/09	1.1	36.73	24	36.63	36.70	-22.9	41,803	-0.05%
2022/06/08	45.6	36.20	13	36.15	36.15	32.6	41,946	0.08%
2022/06/07	53	36.73	123	36.75	36.80	-70	42,624	-0.16%	大賣/
2022/06/06	176	38.01	107.1	38.07	37.65	68.9	43,352	0.16%	大買/大賣/
2022/06/02	43	36.73	76	36.90	36.80	-33	43,092	-0.08%
2022/06/01	45.6	37.57	31	37.35	37.25	14.6	43,212	0.03%
2022/05/31	20	36.92	14	36.88	37.15	6	43,240	0.01%
2022/05/30	44	36.60	42	36.70	36.75	2	43,827	0.00%
2022/05/27	5	35.60	9	35.68	35.80	-4	43,967	-0.01%
2022/05/26	30	35.83	10	36.30	35.35	20	44,163	0.05%
2022/05/25	16	35.92	14	35.95	35.90	2	44,186	0.00%
2022/05/24	32	36.79	25.1	36.68	35.65	6.9	44,498	0.02%
2022/05/23	39	37.40	50.3	37.44	37.50	-11.3	44,224	-0.03%
2022/05/20	42	36.93	53	37.02	36.90	-11	44,135	-0.02%
2022/05/19	22.5	35.99	34	36.13	36.55	-11.5	43,867	-0.03%
2022/05/18	43	37.17	58.4	37.24	37.25	-15.4	43,625	-0.04%
2022/05/17	108.3	36.79	89	36.77	36.95	19.3	43,271	0.04%	大買/
2022/05/16	59.2	36.02	50	36.04	35.00	9.2	42,507	0.02%
2022/05/13	85.3	35.86	76	36.05	36.65	9.3	41,967	0.02%
2022/05/12	51	36.93	42	36.43	35.15	9	41,573	0.02%
2022/05/11	37.1	38.28	43	37.37	37.00	-6	41,036	-0.01%
2022/05/10	20.1	38.50	7.2	38.68	38.35	12.9	40,625	0.03%
2022/05/09	55.2	39.66	70	40.02	38.90	-14.8	40,131	-0.04%
2022/05/06	41	41.42	35.7	41.39	41.35	5.3	39,710	0.01%
2022/05/05	35	43.10	24.1	42.82	42.60	10.9	39,436	0.03%
2022/05/04	35.2	43.10	54	43.16	42.60	-18.8	39,224	-0.05%
2022/05/03	103	43.30	116	43.10	43.10	-13	39,046	-0.03%	大買/大賣/
2022/04/29	89	44.93	89.1	44.84	44.15	-0.1	38,648	0.00%
2022/04/28	93	45.17	60.5	45.02	44.45	32.5	38,345	0.08%
2022/04/27	126	46.16	109.9	46.25	45.60	16.1	37,573	0.04%	大買/大賣/
2022/04/26	175.2	47.78	173.3	47.96	48.25	1.9	36,719	0.01%	大買/大賣/
2022/04/25	184.2	47.54	176.9	47.59	46.50	7.3	35,484	0.02%	大買/大賣/
2022/04/22	156.1	47.88	159.2	47.92	47.80	-3.1	34,461	-0.01%	大買/大賣/
2022/04/21	275.2	48.64	293.3	48.82	48.05	-18.1	33,662	-0.05%	大買/大賣/
2022/04/20	98	48.26	99.7	48.21	48.60	-1.7	31,830	-0.01%
2022/04/19	231.5	47.49	337.1	47.27	47.40	-105.6	30,956	-0.34%	大買/大賣/鉅額交易
2022/04/18	245.4	46.34	282	46.46	47.20	-36.6	30,121	-0.12%	大買/大賣/
2022/04/15	194.2	45.11	217.5	45.26	45.05	-23.3	28,488	-0.08%	大買/大賣/
2022/04/14	148.5	44.47	149.1	44.11	44.20	-0.6	27,669	0.00%	大買/大賣/
2022/04/13	246.1	45.23	153.2	45.04	44.90	92.9	27,158	0.34%	大買/大賣/
2022/04/12	191	45.07	183.1	45.18	45.60	8	27,308	0.03%	大買/大賣/
2022/04/11	223.1	45.23	288.3	45.17	44.50	-65.2	26,168	-0.25%	大買/大賣/
2022/04/08	89.5	43.29	181.9	43.16	43.80	-92.4	23,179	-0.40%	大賣/
2022/04/07	95	41.95	56.2	41.84	40.90	38.8	22,198	0.17%
2022/04/06	82	41.98	99	42.03	42.15	-17	22,475	-0.08%
2022/04/01	27	40.68	41	40.76	41.05	-14	21,688	-0.06%
2022/03/31	73.1	41.10	115	40.89	40.45	-41.9	21,628	-0.19%	大賣/
2022/03/30	87	40.48	74	40.49	40.15	13	21,491	0.06%
2022/03/29	35	38.95	52	38.98	39.40	-17	21,356	-0.08%
2022/03/28	81	38.82	80	38.48	39.10	1	21,583	0.00%
2022/03/25	75.4	39.15	62.5	38.70	38.55	12.9	21,832	0.06%
2022/03/24	31	40.43	22	40.56	40.20	9	23,025	0.04%
2022/03/23	54	40.43	38	40.45	40.15	16	23,854	0.07%
2022/03/22	61	41.09	53	41.43	40.80	8	24,278	0.03%
2022/03/21	71	41.76	74	41.62	40.95	-3	24,712	-0.01%
2022/03/18	82	41.21	72	41.19	41.45	10	25,152	0.04%
2022/03/17	139.1	40.96	138.1	41.14	41.50	1	26,479	0.00%	大買/大賣/
2022/03/16	163	41.11	150.1	41.21	40.60	12.9	27,352	0.05%	大買/大賣/
2022/03/15	80.3	41.29	116	41.05	39.15	-35.7	28,017	-0.13%	大賣/
2022/03/14	21.5	40.67	10	40.64	40.90	11.5	28,285	0.04%
2022/03/11	21	40.23	23	40.23	40.70	-2	29,894	-0.01%
2022/03/10	180.2	40.90	145	40.47	39.95	35.2	31,679	0.11%	大買/大賣/
2022/03/09	191	40.02	183.1	40.22	41.00	7.9	32,415	0.02%	大買/大賣/
2022/03/08	16.1	37.81	29.3	38.39	38.55	-13.2	31,703	-0.04%
2022/03/07	25	38.99	39	38.37	38.00	-14	31,742	-0.04%
2022/03/04	51	39.86	88	39.72	39.65	-37	31,686	-0.12%
2022/03/03	111.3	40.40	89	40.56	39.90	22.3	31,770	0.07%	大買/
2022/03/02	150	39.84	135	39.44	39.55	15	31,463	0.05%	大買/大賣/
2022/03/01	21.3	38.92	20	38.84	38.85	1.3	31,500	0.00%
2022/02/25	8	37.54	21	37.58	38.10	-13	32,060	-0.04%
2022/02/24	46.1	37.94	25	38.07	36.55	21.1	32,583	0.06%
2022/02/23	6	37.63	21	37.70	37.85	-15	32,491	-0.05%
2022/02/22	12.1	37.27	4	37.24	36.90	8.1	32,783	0.02%
2022/02/21	3	37.72	5	37.52	38.00	-2	33,418	-0.01%
2022/02/18	4	36.46	17.1	36.75	36.90	-13.1	34,377	-0.04%
2022/02/17	10	36.99	7	36.68	36.55	3	35,219	0.01%
2022/02/16	41	36.45	43	36.51	36.45	-2	36,043	-0.01%
2022/02/15	7.2	36.06	6	36.08	35.90	1.2	36,877	0.00%
2022/02/14	9.1	36.31	6	36.20	36.00	3.1	37,862	0.01%
2022/02/11	8	37.75	9	37.71	37.65	-1	38,447	0.00%
2022/02/10	12.1	37.97	9	37.97	37.55	3.1	39,756	0.01%
2022/02/09	6	37.58	2	37.70	37.95	4	40,570	0.01%
2022/02/08	3.1	37.23	24	37.01	37.50	-20.9	41,296	-0.05%
2022/02/07	6	36.09	9	36.28	36.20	-3	42,596	-0.01%
2022/01/26	12.4	35.79	3.2	35.65	35.40	9.2	43,582	0.02%
2022/01/25	60.2	37.04	59.2	36.29	35.60	1	45,183	0.00%
2022/01/24	29	37.13	59	36.80	36.85	-30	46,601	-0.06%
2022/01/21	22.4	38.53	14	38.74	37.60	8.4	46,730	0.02%
2022/01/20	11	39.80	23	39.79	39.40	-12	47,102	-0.03%
2022/01/19	11	39.40	32	39.47	39.35	-21	47,102	-0.04%
2022/01/18	22.1	39.96	6.7	40.16	39.45	15.4	47,094	0.03%
2022/01/17	11.3	39.71	10.5	39.36	40.15	0.8	47,091	0.00%
2022/01/14	48	39.81	29.2	39.65	39.30	18.8	47,016	0.04%
2022/01/13	18	40.47	13.3	40.59	40.20	4.8	46,910	0.01%
2022/01/12	35.1	40.74	28	41.16	40.75	7.1	46,826	0.02%
2022/01/11	77.2	41.75	80	41.79	41.10	-2.8	46,890	-0.01%
2022/01/10	53	40.79	62	40.63	40.75	-9	46,211	-0.02%
2022/01/07	30.1	40.06	137	40.04	40.25	-106.9	46,072	-0.23%	大賣/鉅額交易
2022/01/06	54	41.05	60	41.20	40.90	-6	45,817	-0.01%
2022/01/05	207.2	43.64	138.2	43.37	42.00	69	46,016	0.15%	大買/大賣/
2022/01/04	29.2	42.55	46.2	42.72	43.05	-17	44,873	-0.04%
2022/01/03	58.2	42.63	34.5	42.40	42.05	23.7	44,373	0.05%
2021/12/30	65.9	42.36	59	42.22	42.50	6.9	44,219	0.02%
2021/12/29	113.1	42.19	92.5	42.13	42.40	20.6	43,936	0.05%	大買/
2021/12/28	15.2	41.19	14	41.07	40.80	1.2	43,282	0.00%
2021/12/27	20.1	40.95	136	41.07	41.00	-115.9	43,449	-0.27%	大賣/鉅額交易
2021/12/24	216.5	40.97	213	41.02	40.70	3.5	44,096	0.01%	大買/大賣/
2021/12/23	62.6	42.13	50	42.10	41.60	12.6	43,837	0.03%
2021/12/22	34	42.11	39.1	42.25	41.90	-5.1	43,619	-0.01%
2021/12/21	95	41.96	91	41.89	41.90	4	43,432	0.01%
2021/12/20	353.4	43.31	242	43.12	41.85	111.4	43,071	0.26%	大買/大賣/鉅額交易
2021/12/17	66.7	42.41	85	42.37	41.90	-18.3	41,522	-0.04%
2021/12/16	108.5	41.77	108.1	41.82	41.40	0.4	40,527	0.00%	大買/大賣/
2021/12/15	94	41.35	154.2	41.32	40.85	-60.2	39,858	-0.15%	大賣/
2021/12/14	104.7	41.77	148	41.42	40.20	-43.3	39,147	-0.11%	大買/大賣/
2021/12/13	344.6	43.43	184.1	42.93	42.15	160.5	38,169	0.42%	大買/大賣/鉅額交易
2021/12/10	293	42.51	321	42.32	42.90	-28	36,573	-0.08%	大買/大賣/
2021/12/09	179	41.66	152.3	41.91	41.20	26.7	35,024	0.08%	大買/大賣/
2021/12/08	132.2	41.04	278.6	41.09	40.85	-146.4	33,733	-0.43%	大買/大賣/鉅額交易
2021/12/07	283.3	41.65	205.2	41.62	41.00	78.1	32,764	0.24%	大買/大賣/
2021/12/06	305.1	40.42	296.5	40.30	41.20	8.6	30,937	0.03%	大買/大賣/
2021/12/03	224.5	38.52	211.6	38.74	38.00	12.9	28,919	0.04%	大買/大賣/
2021/12/02	27	35.01	172	35.14	36.05	-145	27,310	-0.53%	大賣/鉅額交易
2021/12/01	167.3	34.91	72	34.76	35.40	95.3	27,085	0.35%	大買/
2021/11/30	41	35.72	36	36.13	36.10	5	26,847	0.02%
2021/11/29	107	35.19	38	35.36	35.35	69	26,803	0.26%	大買/
2021/11/26	69	36.92	77	36.82	36.10	-8	26,634	-0.03%
2021/11/25	59	38.43	45.1	38.26	38.05	13.9	26,756	0.05%
2021/11/24	60	38.43	37.3	38.57	38.50	22.7	26,578	0.09%
2021/11/23	97	38.37	101	38.05	37.60	-4	25,934	-0.02%	大賣/
2021/11/22	37	37.38	61	37.55	37.35	-24	25,260	-0.10%
2021/11/19	42	37.04	45	36.94	36.60	-3	24,909	-0.01%
2021/11/18	159.2	37.70	84.2	37.79	37.10	75	24,561	0.31%	大買/
2021/11/17	122.2	38.87	232.9	39.11	39.40	-110.7	23,851	-0.46%	大買/大賣/鉅額交易
2021/11/16	100.5	37.94	108	38.01	38.00	-7.6	22,899	-0.03%	大賣/
2021/11/15	88.1	36.60	125	36.49	36.75	-36.9	22,055	-0.17%	大賣/
2021/11/12	123	35.36	150.3	35.25	35.05	-27.3	21,227	-0.13%	大買/大賣/
2021/11/11	243	38.30	168.7	38.61	37.55	74.3	20,403	0.36%	大買/大賣/
2021/11/10	138	39.28	60.2	39.21	38.85	77.8	19,487	0.40%	大買/
2021/11/09	219.1	39.19	236.2	39.05	40.10	-17.1	18,823	-0.09%	大買/大賣/
2021/11/08	153.2	38.60	117.5	38.66	37.60	35.7	17,484	0.20%	大買/大賣/
2021/11/05	199.5	38.53	161.7	38.51	37.60	37.8	16,706	0.23%	大買/大賣/
2021/11/04	218.1	38.36	240	38.40	38.60	-21.9	15,954	-0.14%	大買/大賣/
2021/11/03	130.7	37.46	106	37.25	37.20	24.7	14,568	0.17%	大買/大賣/
2021/11/02	306.1	36.71	250	36.59	37.00	56.1	13,546	0.41%	大買/大賣/
2021/11/01	103.5	35.83	112.6	36.13	35.00	-9.1	11,886	-0.08%	大買/大賣/
2021/10/29	50	32.85	26	32.63	33.30	24	10,574	0.23%
2021/10/28	81	32.33	69	32.42	33.00	12	10,248	0.12%
2021/10/27	7	30.83	10.1	30.73	31.00	-3.1	9,744	-0.03%
2021/10/26	2	30.38	1	30.45	30.60	1	9,767	0.01%
2021/10/25	27	31.22	27.1	31.16	31.10	-0.1	9,725	0.00%
2021/10/22	13	30.46	11.3	30.52	30.50	1.7	9,772	0.02%
2021/10/21	18	31.03	13	31.12	30.50	5	10,056	0.05%
2021/10/20	4	31.81	145	31.59	31.85	-141	10,088	-1.40%	大賣/鉅額交易
2021/10/19	77	31.77	253	31.77	31.70	-176	10,037	-1.75%	大賣/鉅額交易
2021/10/18	207	31.55	70	31.43	31.15	137	9,749	1.41%	大買/鉅額交易
2021/10/15	103	31.30	96	31.17	31.25	7	9,835	0.07%	大買/
2021/10/14	73	31.06	72	30.98	31.10	1	10,003	0.01%
2021/10/13	201	31.73	137	31.44	31.30	64	10,664	0.60%	大買/大賣/
2021/10/12	140.3	30.98	69.1	30.54	30.60	71.1	10,351	0.69%	大買/
2021/10/08	19	29.91	37	29.92	29.75	-18	10,015	-0.18%
2021/10/07	59	29.84	59	29.86	29.85	0	10,055	0.00%
2021/10/06	31	29.35	10.4	29.50	29.60	20.6	10,030	0.21%
2021/10/05	15	27.72	14.1	27.75	29.00	0.9	10,041	0.01%
2021/10/04	45	30.35	55	30.09	28.75	-10	10,192	-0.10%
2021/10/01	398	31.15	425	31.11	29.75	-27	9,989	-0.27%	大買/大賣/
2021/09/30	61	29.69	22	29.79	29.65	39	9,247	0.42%
2021/09/29	12	29.35	8	29.42	28.70	4	9,273	0.04%
2021/09/28	21	29.45	27	29.77	29.20	-6	9,366	-0.06%
2021/09/27	5	28.71	4	28.66	28.75	1	9,339	0.01%
2021/09/24	6.1	28.36	6	28.52	28.35	0.1	9,537	0.00%
2021/09/23	6	28.68	7	28.68	28.30	-1	10,155	-0.01%
2021/09/22	0	0.00	7	28.74	28.75	-7	10,449	-0.07%
2021/09/17	6	29.49	3	29.30	29.55	3	10,583	0.03%
2021/09/16	2	29.65	1.2	29.57	29.25	0.8	11,158	0.01%
2021/09/15	3	29.28	1	29.40	29.30	2	11,459	0.02%
2021/09/14	10	29.74	13	29.86	29.20	-3	11,902	-0.03%
2021/09/13	12	30.43	10	30.57	29.80	2	12,028	0.02%
2021/09/10	5	29.32	3	29.30	29.90	2	12,003	0.02%
2021/09/09	6	28.77	5	29.01	29.10	1	12,224	0.01%
2021/09/08	2	29.10	8	29.28	28.65	-6	12,546	-0.05%
2021/09/07	8	29.54	13	29.77	29.30	-5	13,724	-0.04%
2021/09/06	4	30.56	4	30.55	30.10	0	14,490	0.00%
2021/09/03	11	31.65	8	31.49	31.50	3	14,860	0.02%
2021/09/02	18	31.55	9	31.57	31.25	9	15,476	0.06%
2021/09/01	38	31.96	88	31.82	31.45	-50	15,389	-0.32%
2021/08/31	178	31.14	134	30.93	31.70	44	15,311	0.29%	大買/大賣/
2021/08/30	0	0.00	17.2	31.23	31.65	-17.2	14,832	-0.12%
2021/08/27	47	29.37	23	29.82	28.80	24	14,763	0.16%
2021/08/26	17	28.34	17	28.29	28.75	0	14,643	0.00%
2021/08/25	2	28.15	1	28.65	28.30	1	14,906	0.01%
2021/08/24	2	28.35	16	27.95	27.50	-14	15,159	-0.09%
2021/08/23	1	28.25	2	27.90	28.25	-1	15,329	-0.01%
2021/08/20	15	27.71	8	27.64	27.25	7	15,440	0.05%
2021/08/19	4.1	27.44	9	27.42	27.30	-4.9	15,450	-0.03%
2021/08/18	5.1	27.18	8	27.16	28.15	-2.9	15,508	-0.02%
2021/08/17	9	28.01	16	27.47	27.05	-7	15,815	-0.04%
2021/08/16	6.1	27.68	39	27.56	27.50	-32.9	15,883	-0.21%
2021/08/13	1	29.70	0	0.00	29.25	1	15,908	0.01%
2021/08/12	21	29.57	16	30.03	29.85	5	16,175	0.03%
2021/08/11	16.1	30.35	28.4	29.56	29.40	-12.3	16,506	-0.07%
2021/08/10	6.1	31.34	48	31.48	30.95	-41.9	16,718	-0.25%
2021/08/09	50	32.16	38	32.02	31.90	12	16,966	0.07%
2021/08/06	45.1	32.41	4	32.76	32.40	41.1	17,582	0.23%
2021/08/05	17	33.12	12	33.07	32.85	5	18,026	0.03%
2021/08/04	21	33.43	77	33.42	33.35	-56	18,291	-0.31%
2021/08/03	34	32.54	74	32.40	32.25	-40	18,298	-0.22%
2021/08/02	33	32.33	5	32.45	32.40	28	18,430	0.15%
2021/07/30	94	32.34	12	32.38	32.55	82	18,513	0.44%
2021/07/29	11.1	32.27	8	32.37	32.55	3.1	18,885	0.02%
2021/07/28	10	32.66	7	32.91	32.20	3	19,072	0.02%
2021/07/27	16	34.28	22	34.39	33.05	-6	19,522	-0.03%
2021/07/26	14	33.41	10	33.45	33.60	4	20,384	0.02%
2021/07/23	1	32.50	2	32.75	32.60	-1	20,378	0.00%
2021/07/22	5	32.91	3	32.97	32.50	2	20,470	0.01%
2021/07/21	12	33.12	28	33.61	32.85	-16	20,572	-0.08%
2021/07/20	26	34.05	43.2	34.00	33.75	-17.2	20,575	-0.08%
2021/07/19	144.2	35.01	138.2	34.88	34.85	6	20,593	0.03%	大買/大賣/
2021/07/16	37.2	33.94	35.1	33.73	33.05	2.1	20,492	0.01%
2021/07/15	9	32.91	12	32.86	33.40	-3	20,691	-0.01%
2021/07/14	5	32.16	9	32.20	32.35	-4	20,921	-0.02%
2021/07/13	14.1	33.23	10.1	33.30	32.80	4	21,341	0.02%
2021/07/12	9	33.82	9	33.81	33.70	0	21,933	0.00%
2021/07/09	20	33.78	60	34.02	33.55	-40	22,045	-0.18%
2021/07/08	8	32.91	122.3	32.88	33.25	-114.3	22,615	-0.51%	大賣/鉅額交易
2021/07/07	121	33.31	9	33.18	32.80	112	23,937	0.47%	大買/鉅額交易
2021/07/06	5.1	33.52	126	33.32	33.35	-120.9	24,116	-0.50%	大賣/鉅額交易
2021/07/05	72.2	33.84	52.1	34.51	34.00	20.1	24,329	0.08%
2021/07/02	121	34.04	18	33.71	33.75	103	24,563	0.42%	大買/鉅額交易
2021/07/01	48	34.04	98	33.97	33.80	-50	24,990	-0.20%
2021/06/30	220	35.35	141	35.40	34.90	79	24,978	0.32%	大買/大賣/
2021/06/29	26	34.59	18	34.61	33.80	8	24,733	0.03%
2021/06/28	12	33.95	11.3	33.96	33.90	0.7	24,728	0.00%
2021/06/25	85	35.60	91	35.50	34.65	-6	25,130	-0.02%
2021/06/24	16	34.30	29.5	34.45	34.80	-13.5	25,290	-0.05%
2021/06/23	88.1	34.06	93.2	33.79	34.20	-5.2	25,209	-0.02%
2021/06/22	21	33.10	22	33.00	32.30	-1	24,985	0.00%
2021/06/21	10	32.96	30	32.96	32.80	-20	24,976	-0.08%
2021/06/18	15	34.18	38	33.97	34.25	-23	25,055	-0.09%
2021/06/17	45	34.48	41	34.49	34.40	4	25,201	0.02%
2021/06/16	279	35.52	242.5	35.58	34.55	36.5	25,508	0.14%	大買/大賣/
2021/06/15	100.1	34.48	79.9	34.67	33.85	20.2	24,688	0.08%
2021/06/11	30	33.57	118	33.59	33.05	-88	24,274	-0.36%	大賣/
2021/06/10	161.5	33.89	240	33.03	34.05	-78.5	24,351	-0.32%	大買/大賣/
2021/06/09	21	32.00	11	31.85	31.40	10	24,326	0.04%
2021/06/08	9	31.92	25	31.98	31.80	-16	24,911	-0.06%
2021/06/07	161	31.14	141	30.98	30.85	20	24,991	0.08%	大買/大賣/
2021/06/04	140	32.12	161.1	31.73	31.60	-21.1	25,182	-0.08%	大買/大賣/
2021/06/03	49.2	33.10	21	33.07	32.90	28.2	25,118	0.11%
2021/06/02	168.7	33.54	136.5	33.28	33.15	32.2	25,087	0.13%	大買/大賣/
2021/06/01	163.1	33.65	111	34.00	34.30	52.1	24,843	0.21%	大買/大賣/
2021/05/31	99	33.31	34	33.13	32.85	65	24,623	0.26%
2021/05/28	32	33.48	150	33.23	33.00	-118	24,529	-0.48%	大賣/鉅額交易
2021/05/27	88	32.49	84	32.65	32.95	4	24,463	0.02%
2021/05/26	33	32.46	65	32.41	32.45	-32	24,426	-0.13%
2021/05/25	38	32.99	34	32.88	32.45	4	24,458	0.02%
2021/05/24	50	31.26	44	31.67	31.70	6	24,350	0.02%
2021/05/21	135	30.72	30	30.97	30.85	105	24,330	0.43%	大買/鉅額交易
2021/05/20	82	31.60	95	32.24	30.50	-13	24,405	-0.05%
2021/05/19	116	31.95	55	32.22	32.65	61	24,292	0.25%	大買/
2021/05/18	34.1	30.49	41.1	30.92	31.30	-7	24,025	-0.03%
2021/05/17	20	29.03	38	29.00	28.65	-18	23,830	-0.08%
2021/05/14	86	32.37	34.2	32.72	31.80	51.8	23,624	0.22%
2021/05/13	59	29.65	59.5	30.34	30.60	-0.5	23,177	0.00%
2021/05/12	21.2	32.12	21.1	32.55	31.40	0.1	22,940	0.00%
2021/05/11	43	35.60	40.3	35.66	34.85	2.7	22,675	0.01%
2021/05/10	19	38.90	31	38.90	38.55	-12	22,545	-0.05%
2021/05/07	17	38.61	19.4	38.77	39.00	-2.4	22,501	-0.01%
2021/05/06	98.4	38.60	98.4	38.75	38.55	0	22,528	0.00%
2021/05/05	63	38.28	115	38.01	37.10	-52	22,119	-0.24%	大賣/
2021/05/04	88	40.66	87.1	39.12	38.25	0.9	21,968	0.00%
2021/05/03	165.8	42.91	136.7	43.18	41.65	29.1	21,501	0.14%	大買/大賣/
2021/04/29	13	40.90	36.1	40.73	40.70	-23.1	20,498	-0.11%
2021/04/28	33.8	40.37	26	40.21	40.95	7.8	20,520	0.04%
2021/04/27	44.7	40.63	18.2	40.63	40.55	26.5	20,591	0.13%
2021/04/26	23	40.33	15	40.12	40.15	8	20,626	0.04%
2021/04/23	48	40.02	91.5	40.02	40.25	-43.5	20,623	-0.21%
2021/04/22	107.6	40.09	98	40.17	38.95	9.6	20,524	0.05%	大買/
2021/04/21	70.3	41.96	34	41.98	41.30	36.3	19,996	0.18%
2021/04/20	49.5	42.42	45	42.74	42.25	4.5	19,731	0.02%
2021/04/19	44.5	42.55	23	42.70	42.15	21.5	19,723	0.11%
2021/04/16	121	44.92	117.3	44.52	44.00	3.7	19,399	0.02%	大買/大賣/
2021/04/15	16	42.30	18	42.34	42.45	-2	19,027	-0.01%
2021/04/14	97.2	42.30	145.6	42.12	41.90	-48.4	19,315	-0.25%	大賣/
2021/04/13	272.4	47.33	251.3	46.98	44.20	21.1	18,787	0.11%	大買/大賣/
2021/04/12	38.1	45.05	8	45.85	44.90	30.1	17,509	0.17%
2021/04/09	39.4	45.84	71	46.14	45.30	-31.6	17,387	-0.18%
2021/04/08	65.4	47.84	144.5	47.63	47.00	-79.1	17,280	-0.46%	大賣/
2021/04/07	156.4	47.04	53.7	46.61	48.00	102.7	17,265	0.59%	大買/鉅額交易
2021/04/06	17.3	44.47	105.5	44.83	44.65	-88.2	17,390	-0.51%	大賣/
2021/04/01	48.6	44.91	174.7	44.99	44.70	-126.1	17,375	-0.73%	大賣/鉅額交易
2021/03/31	80.2	46.57	37	46.63	46.45	43.2	17,313	0.25%
2021/03/30	166.5	47.42	49.2	47.09	47.35	117.2	17,706	0.66%	大買/鉅額交易
2021/03/29	111.6	45.28	98.4	45.24	47.50	13.1	17,579	0.07%	大買/
2021/03/26	38.3	42.66	22.3	42.74	43.20	16.1	17,077	0.09%
2021/03/25	29.5	43.20	62.1	43.18	43.10	-32.6	16,919	-0.19%
2021/03/24	31	42.57	13.5	42.80	42.55	17.5	16,808	0.10%
2021/03/23	15.1	42.95	24	42.66	42.50	-8.9	16,731	-0.05%
2021/03/22	29.1	43.76	46.3	43.92	43.35	-17.1	16,569	-0.10%
2021/03/19	66.2	42.04	62.5	41.94	42.60	3.7	16,391	0.02%
2021/03/18	67.3	43.66	47	43.54	42.90	20.3	15,890	0.13%
2021/03/17	67	43.11	53	42.99	43.00	14	15,700	0.09%
2021/03/16	39	42.19	136.4	42.16	42.40	-97.4	15,442	-0.63%	大賣/
2021/03/15	129.3	41.64	96.2	41.93	42.40	33	15,011	0.22%	大買/
2021/03/12	64.7	39.01	85	39.18	40.00	-20.3	14,437	-0.14%
2021/03/11	29	37.77	66	38.13	37.80	-37	14,305	-0.26%
2021/03/10	67	37.07	26.6	36.69	37.80	40.4	14,411	0.28%
2021/03/09	6	35.29	22	35.25	35.30	-16	14,516	-0.11%
2021/03/08	3	35.78	35.2	36.05	35.60	-32.2	14,881	-0.22%
2021/03/05	10	35.46	10.5	35.20	35.15	-0.5	15,237	0.00%
2021/03/04	13	36.56	14	36.89	36.15	-1	15,727	-0.01%
2021/03/03	20	36.51	52	36.62	37.00	-32	15,976	-0.20%
2021/03/02	3	36.60	6	36.16	35.55	-3	16,472	-0.02%
2021/02/26	6.2	36.90	30.7	36.90	36.65	-24.5	17,259	-0.14%
2021/02/25	23.2	37.57	25	37.98	37.40	-1.8	17,805	-0.01%
2021/02/24	47	38.13	22	38.23	37.80	25	18,223	0.14%
2021/02/23	17.7	37.28	9	37.13	37.05	8.7	18,887	0.05%
2021/02/22	23.4	37.64	22	37.80	37.90	1.4	19,458	0.01%
2021/02/19	22	35.89	24.3	35.52	36.90	-2.3	19,454	-0.01%
2021/02/18	14.1	35.20	19	34.84	35.25	-4.9	19,665	-0.02%
2021/02/17	4.9	34.80	5	34.49	35.20	-0.1	19,813	0.00%
2021/02/05	19.1	33.85	9	33.83	33.50	10.1	19,831	0.05%
2021/02/04	20.2	33.55	67.2	33.51	33.55	-47	20,349	-0.23%
2021/02/03	31	33.80	56.3	32.64	34.35	-25.3	20,388	-0.12%
2021/02/02	44.2	30.94	7	31.07	31.25	37.2	20,372	0.18%
2021/02/01	15.1	31.03	26.1	29.71	30.90	-11.1	20,700	-0.05%
2021/01/29	13	31.29	21	31.24	30.50	-8	20,981	-0.04%
2021/01/28	28.5	32.07	45	31.83	31.45	-16.5	21,523	-0.08%
2021/01/27	18	33.69	14	33.32	33.20	4	21,886	0.02%
2021/01/26	51.1	33.87	41	34.24	33.55	10.1	22,127	0.05%
2021/01/25	49.7	33.95	13	34.03	33.90	36.7	22,391	0.16%
2021/01/22	15.1	34.46	19.8	34.69	34.30	-4.7	22,806	-0.02%
2021/01/21	19.1	33.31	27.3	33.44	33.15	-8.2	23,064	-0.04%
2021/01/20	27.9	35.35	112	34.65	33.75	-84.1	23,303	-0.36%	大賣/
2021/01/19	29.9	36.51	32	35.89	36.35	-2.1	23,440	-0.01%
2021/01/18	23	34.98	38	35.77	34.50	-15	23,368	-0.06%
2021/01/15	121	36.60	20	36.24	36.10	101	23,260	0.43%	大買/鉅額交易
2021/01/14	14.2	37.15	47	36.76	37.45	-32.8	23,185	-0.14%
2021/01/13	47.2	37.43	90	37.53	37.25	-42.8	23,054	-0.19%
2021/01/12	63	38.34	46	38.31	37.80	17	22,969	0.07%
2021/01/11	45	39.61	14	39.58	39.55	31	22,913	0.14%
2021/01/08	95	40.87	26	41.30	40.20	69	23,034	0.30%
2021/01/07	53	42.31	127.1	42.63	42.25	-74.1	23,263	-0.32%	大賣/
2021/01/06	83.4	40.02	34.4	40.34	39.55	49	23,755	0.21%
2021/01/05	26	41.70	16.5	42.10	41.50	9.5	24,231	0.04%
2021/01/04	68	41.98	19	41.66	41.30	49	24,928	0.20%
2020/12/31	29	41.87	31	42.13	41.75	-2	25,503	-0.01%
2020/12/30	63.1	43.10	27.1	42.94	42.60	36	26,159	0.14%
2020/12/29	46	42.75	128.3	44.00	44.00	-82.2	26,371	-0.31%	大賣/
2020/12/28	12	41.50	26.7	41.40	41.15	-14.7	25,995	-0.06%
2020/12/25	52.9	41.85	28	42.03	41.25	24.9	26,296	0.09%
2020/12/24	112.1	42.93	43	42.77	42.25	69.1	26,201	0.26%	大買/
2020/12/23	23	39.55	43.8	40.32	41.80	-20.8	25,848	-0.08%
2020/12/22	35	38.82	24.1	38.32	38.00	10.9	26,232	0.04%
2020/12/21	12	40.10	38	40.21	39.90	-26	26,838	-0.10%
2020/12/18	60.3	40.02	19	40.24	40.50	41.3	27,464	0.15%
2020/12/17	26.1	39.53	12	39.46	39.45	14.1	27,692	0.05%
2020/12/16	17.7	40.52	33.7	40.44	39.80	-16	27,897	-0.06%
2020/12/15	29.4	40.25	19.1	40.06	39.50	10.3	28,100	0.04%
2020/12/14	40.1	37.15	22	37.70	39.00	18.1	28,236	0.06%
2020/12/11	21.2	38.06	4.2	38.15	37.65	17	28,446	0.06%
2020/12/10	25	39.42	18.4	39.00	39.25	6.6	28,808	0.02%
2020/12/09	17.1	40.16	5.3	40.23	40.05	11.8	29,139	0.04%
2020/12/08	16.6	40.35	21.4	40.07	40.00	-4.8	29,710	-0.02%
2020/12/07	78.3	40.42	71.6	39.25	40.95	6.7	30,674	0.02%
2020/12/04	37.5	40.86	20	40.58	40.15	17.5	30,813	0.06%
2020/12/03	32.3	42.22	69.1	41.71	41.30	-36.8	31,070	-0.12%
2020/12/02	56.2	43.10	35.2	43.14	42.40	21	31,585	0.07%
2020/12/01	68	43.60	24.5	43.71	44.60	43.5	32,819	0.13%
2020/11/30	21.2	43.86	125	44.10	44.50	-103.8	32,890	-0.32%	大賣/鉅額交易
2020/11/27	56	42.39	56	42.04	42.15	0	33,399	0.00%
2020/11/26	99.2	43.59	82.2	43.35	42.50	17	34,157	0.05%
2020/11/25	104.7	43.66	105.1	43.72	44.85	-0.3	34,334	0.00%	大買/大賣/
2020/11/24	91.2	40.46	87.2	40.84	42.00	4	33,701	0.01%
2020/11/23	83	39.63	67	39.72	39.90	16	33,285	0.05%
2020/11/20	89.1	38.81	87	39.21	39.35	2.1	32,971	0.01%
2020/11/19	8	36.28	176.3	35.29	36.55	-168.3	32,389	-0.52%	大賣/鉅額交易
2020/11/18	38	33.49	102	33.42	33.25	-64	31,893	-0.20%	大賣/
2020/11/17	125	33.53	38.1	33.19	33.60	86.9	31,876	0.27%	大買/
2020/11/16	89	32.08	46	32.04	31.60	43	32,008	0.13%
2020/11/13	13	33.33	16	33.19	33.10	-3	32,098	-0.01%
2020/11/12	58.2	32.96	49.3	32.85	34.50	9	32,226	0.03%
2020/11/11	15.2	35.18	20	35.18	35.00	-4.8	31,982	-0.02%
2020/11/10	16.2	36.50	11	36.53	36.50	5.2	32,139	0.02%
2020/11/09	18	36.25	112.6	36.12	36.90	-94.6	32,217	-0.29%	大賣/
2020/11/06	73.8	35.51	57	35.77	35.00	16.8	32,503	0.05%
2020/11/05	90.5	36.04	115.1	35.52	36.70	-24.6	32,714	-0.08%	大賣/
2020/11/04	86.1	34.30	93	34.28	33.40	-7	32,726	-0.02%
2020/11/03	65	35.52	41	35.70	35.25	24	32,770	0.07%
2020/11/02	26	35.87	507	35.12	35.50	-481	32,747	-1.47%	大賣/鉅額交易
2020/10/30	108.1	38.68	77.3	37.99	37.00	30.9	32,790	0.09%	大買/
2020/10/29	79.3	40.00	117	39.70	40.30	-37.8	32,672	-0.12%	大賣/
2020/10/28	117.5	41.21	40.2	40.87	39.65	77.4	32,772	0.24%	大買/
2020/10/27	81	39.25	128.2	39.25	39.50	-47.2	32,908	-0.14%	大賣/
2020/10/26	25	36.54	63	36.23	37.00	-38	32,916	-0.12%
2020/10/23	34	35.24	32	35.62	35.80	2	32,922	0.01%
2020/10/22	24	35.32	15	35.55	35.20	9	32,942	0.03%
2020/10/21	13	36.37	51	36.53	36.40	-38	32,877	-0.12%
2020/10/20	46	36.19	27	36.31	36.35	19	32,899	0.06%
2020/10/19	75.2	35.50	36	35.77	36.45	39.2	32,910	0.12%
2020/10/16	40	35.86	37	35.65	35.05	3	32,762	0.01%
2020/10/15	145.2	36.99	121	36.97	37.10	24.2	32,663	0.07%	大買/大賣/
2020/10/14	169	39.77	258.5	39.80	38.75	-89.5	32,288	-0.28%	大買/大賣/
2020/10/13	140.3	37.79	126.3	36.60	39.45	14	31,830	0.04%	大買/大賣/
2020/10/12	150.2	35.83	151.7	35.50	36.60	-1.5	31,699	0.00%	大買/大賣/
2020/10/08	137	32.89	203	32.42	33.30	-66	31,570	-0.21%	大買/大賣/
2020/10/07	137	30.73	110	30.80	31.35	27	31,290	0.09%	大買/大賣/
2020/10/06	69	29.56	118	30.07	30.55	-49	30,673	-0.16%	大賣/
2020/10/05	44	27.93	18	28.03	27.80	26	30,925	0.08%
2020/09/30	147	28.17	160	28.46	28.25	-13	30,886	-0.04%	大買/大賣/
2020/09/29	105	27.75	24	27.48	26.85	81	30,941	0.26%	大買/
2020/09/28	114	28.32	46	28.29	27.75	68	31,037	0.22%	大買/
2020/09/25	148	28.19	139	28.59	29.00	9	30,718	0.03%	大買/大賣/
2020/09/24	163.5	28.63	106	28.17	29.50	57.5	29,958	0.19%	大買/大賣/
2020/09/23	80	26.86	90	26.99	27.90	-10	29,214	-0.03%
2020/09/22	42	25.58	48	25.31	25.40	-6	28,581	-0.02%
2020/09/21	31	26.59	33	26.83	26.15	-2	28,234	-0.01%
2020/09/18	45.5	27.20	24	27.26	27.00	21.5	27,982	0.08%
2020/09/17	64	27.45	98	27.26	27.20	-34	27,663	-0.12%
2020/09/16	37.5	26.73	55	26.91	26.90	-17.5	27,292	-0.06%
2020/09/15	57	27.66	145	27.28	27.20	-88	26,941	-0.33%	大賣/
2020/09/14	93	25.85	84	25.88	26.50	9	26,422	0.03%
2020/09/11	191	26.72	87	26.75	26.95	104	25,922	0.40%	大買/鉅額交易
2020/09/10	630	26.89	145	26.61	27.10	485	25,255	1.92%	大買/大賣/鉅額交易
2020/09/09	29	24.10	118	24.07	24.85	-89	24,143	-0.37%	大賣/
2020/09/08	71	22.80	95	23.07	22.60	-24	23,489	-0.10%
2020/09/07	125	23.63	200	23.77	22.75	-75	22,957	-0.33%	大買/大賣/
2020/09/04	287	25.54	151	25.20	24.65	136	22,182	0.61%	大買/大賣/鉅額交易
2020/09/03	84	24.40	41	24.64	25.10	43	20,535	0.21%
2020/09/02	189	21.60	92.7	21.74	22.85	96.3	20,041	0.48%	大買/
2020/09/01	195	20.56	67	20.75	20.80	128	18,993	0.67%	大買/鉅額交易
2020/08/31	24	19.00	136	18.71	19.35	-112	17,882	-0.63%	大賣/鉅額交易
2020/08/28	34	17.76	61	18.12	17.60	-27	17,115	-0.16%
2020/08/27	38	17.88	73	18.09	17.90	-35	16,976	-0.21%
2020/08/26	22	18.36	10	18.45	18.25	12	16,849	0.07%
2020/08/25	86	18.40	45	18.20	18.50	41	16,612	0.25%
2020/08/24	53	17.63	12	17.55	17.70	41	16,239	0.25%
2020/08/21	46	17.89	9	17.97	17.80	37	16,044	0.23%
2020/08/20	42	17.57	99	17.37	18.20	-57	15,839	-0.36%
2020/08/19	60	17.81	36	17.90	17.50	24	15,299	0.16%
2020/08/18	52	18.65	32	18.75	18.70	20	14,939	0.13%
2020/08/17	63	18.90	69	18.66	18.85	-6	14,618	-0.04%
2020/08/14	40	18.48	60	18.40	19.00	-20	14,234	-0.14%
2020/08/13	39	17.84	50	17.88	17.75	-11	13,814	-0.08%
2020/08/12	158	17.78	793.3	16.34	18.45	-635.3	13,490	-4.71%	大買/大賣/鉅額交易
2020/08/11	68	18.56	86	18.04	17.90	-18	12,781	-0.14%
2020/08/10	118	19.32	55	19.29	19.85	63	12,133	0.52%	大買/
2020/08/07	34	17.78	18	17.68	18.50	16	11,498	0.14%
2020/08/06	16	16.90	75	17.39	17.05	-59	10,967	-0.54%
2020/08/05	39	16.91	38	17.05	17.45	1	10,715	0.01%
2020/08/04	49	16.67	58	16.73	16.95	-9	10,364	-0.09%
2020/08/03	146	16.91	31	16.76	17.35	115	10,074	1.14%	大買/鉅額交易
2020/07/31	115	15.18	38	15.34	16.10	77	9,557	0.81%	大買/
2020/07/30	12	14.58	41	14.59	14.75	-29	8,977	-0.32%
2020/07/29	15	13.30	8	13.60	13.60	7	8,595	0.08%
2020/07/28	5	12.65	9.3	12.28	12.40	-4.3	8,426	-0.05%
2020/07/27	3	12.70	9	12.76	12.55	-6	8,321	-0.07%
2020/07/24	21	13.03	16	12.98	13.15	5	8,219	0.06%
2020/07/23	22	13.69	11	13.67	13.50	11	8,045	0.14%
2020/07/22	17	14.21	12	14.39	14.20	5	7,880	0.06%
2020/07/21	17	14.54	29	14.42	14.50	-12	7,741	-0.16%
2020/07/20	12.3	13.70	24.3	13.55	13.75	-12	7,497	-0.16%
2020/07/17	63	13.46	54	12.89	13.50	9	7,288	0.12%
2020/07/16	706	13.97	60	13.96	14.00	646	6,720	9.61%	大買/鉅額交易
2020/07/15	73	12.73	83	12.75	12.75	-10	6,060	-0.17%
2020/07/14	82	11.14	87	11.38	11.60	-5	5,355	-0.09%
2020/07/13	4.4	10.79	127	10.95	10.55	-122.6	4,869	-2.52%	大賣/鉅額交易
2020/07/10	208.5	10.79	250	10.59	11.20	-41.5	4,592	-0.90%	大買/大賣/
2020/07/09	36	10.70	2	10.70	10.70	34	3,719	0.91%
2020/07/08	198	9.51	8.7	9.70	9.76	189.3	3,461	5.47%	大買/鉅額交易
2020/07/07	44	8.10	45	7.99	8.88	-1	2,917	-0.03%
2020/07/06	5	8.10	0	0.00	8.08	5	2,600	0.19%
2020/07/03	5	8.09	0	0.00	7.94	5	2,556	0.20%
2020/07/02	0	0.00	21	7.84	8.03	-21	2,493	-0.84%
2020/07/01	11	7.60	1	7.62	7.60	10	2,370	0.42%
2020/06/30	0	0.00	0.7	7.25	7.34	-0.7	2,294	-0.03%
2020/06/29	0	0.00	2	7.21	7.21	-2	2,285	-0.09%
2020/06/24	4	7.06	1	7.01	7.01	3	2,252	0.13%
2020/06/23	37	7.08	0	0.00	7.00	37	2,297	1.61%
2020/06/22	5	7.07	8	7.07	7.05	-3	2,330	-0.13%
2020/06/19	0	0.00	4	7.06	7.15	-4	2,315	-0.17%
2020/06/18	0	0.00	38	6.89	6.90	-38	2,255	-1.68%
2020/06/16	4.5	6.98	0	0.00	6.90	4.5	2,258	0.20%
2020/06/15	2	6.88	0	0.00	6.87	2	2,280	0.09%
2020/06/12	2.2	6.93	0	0.00	6.93	2.2	2,272	0.10%
2020/06/11	7	7.62	10	7.38	7.26	-3	2,230	-0.13%
2020/06/08	0	0.00	1	7.02	7.05	-1	2,113	-0.05%
2020/06/05	0.7	6.90	6	6.92	6.98	-5.3	2,084	-0.26%
2020/06/04	0	0.00	5	6.80	6.92	-5	2,097	-0.24%
2020/06/03	17	6.97	1	6.91	6.90	16	2,095	0.76%
2020/06/02	0	0.00	10	6.91	7.00	-10	1,976	-0.51%
2020/06/01	38	6.39	5	6.36	6.37	33	1,865	1.77%
2020/05/15	1	6.21	0	0.00	6.20	1	1,864	0.05%
2020/05/14	10	6.42	0	0.00	6.30	10	1,889	0.53%
2020/05/13	1	6.61	1	6.55	6.60	0	1,843	0.00%
2020/05/12	9	6.37	0	0.00	6.32	9	1,811	0.50%
2020/05/08	3	6.45	5	6.35	6.51	-2	1,725	-0.12%
2020/05/07	0	0.00	5.4	6.00	6.00	-5.4	1,640	-0.33%
2020/05/06	0	0.00	13	5.47	5.46	-13	1,601	-0.81%
2020/05/05	10	5.50	0	0.00	5.55	10	1,596	0.63%
2020/04/27	9	5.46	0	0.00	5.50	9	1,667	0.54%
2020/04/23	4	5.40	0	0.00	5.36	4	1,696	0.24%
2020/04/14	0	0.00	1	5.31	5.36	-1	1,754	-0.06%
2020/04/08	0	0.00	63	5.22	5.40	-63	1,801	-3.50%
2020/04/06	43	4.99	0	0.00	5.08	43	1,827	2.35%
2020/04/01	20	5.00	0	0.00	5.02	20	1,818	1.10%
2020/03/31	0	0.00	118	4.93	4.88	-118	1,812	-6.51%	大賣/鉅額交易
2020/03/30	0	0.00	0	5.10	4.99	0	1,797	0.00%
2020/03/23	0.3	4.10	0	0.00	4.20	0.3	1,752	0.02%
2020/03/19	5	4.42	2	4.23	4.24	3	1,737	0.17%
2020/03/17	5	4.90	0	0.00	4.67	5	1,701	0.29%
2020/03/13	0	5.25	0	0.00	5.31	0	1,696	0.00%
2020/03/12	1	5.82	0	0.00	5.80	1	1,638	0.06%
2020/03/09	2	6.81	0	0.00	6.55	2	1,575	0.13%
2020/03/06	20	6.95	0	0.00	6.95	20	1,540	1.30%
2020/02/27	4	7.10	0	0.00	7.09	4	1,556	0.26%
2020/02/25	3	7.26	0	0.00	7.30	3	1,535	0.20%
2020/02/24	5	7.41	0	0.00	7.37	5	1,532	0.33%
2020/02/21	5	7.55	0	0.00	7.51	5	1,520	0.33%
2020/02/19	20	7.68	2	7.71	7.68	18	1,519	1.18%
2020/02/18	20	7.78	0	0.00	7.73	20	1,541	1.30%
2020/02/17	60	7.72	61	7.50	7.80	-1	1,578	-0.06%
2020/02/14	0	0.00	30	7.54	7.54	-30	1,528	-1.96%
2020/02/10	0	0.00	0.8	7.40	7.44	-0.8	1,585	-0.05%
2020/02/07	41	7.15	0	0.00	7.28	41	1,569	2.61%
2020/02/03	2	6.90	0	0.00	7.08	2	2,281	0.09%
2020/01/30	0	0.00	11	7.42	7.26	-11	2,278	-0.48%
2020/01/20	11	7.88	0	0.00	7.88	11	2,231	0.49%
2020/01/13	0	0.00	15	7.77	7.69	-15	2,255	-0.66%
2020/01/09	0	0.00	48	7.54	7.52	-48	2,301	-2.09%
2020/01/08	6	7.53	6	7.59	7.53	0	2,437	0.00%
2020/01/06	15	7.63	0	0.00	7.62	15	2,444	0.61%
2020/01/03	6	7.76	7	7.85	7.71	-1	2,439	-0.04%
2020/01/02	24	7.71	27	7.75	7.82	-3	2,417	-0.12%
2019/12/31	12	7.56	0	0.00	7.60	12	2,390	0.50%
2019/12/30	0	0.00	12	7.73	7.63	-12	2,380	-0.50%
2019/12/27	0	7.43	0	0.00	7.43	0	2,343	0.00%
2019/12/26	24	7.49	0	0.00	7.49	24	2,344	1.02%
2019/12/23	6	7.50	0	0.00	7.48	6	2,399	0.25%
2019/12/20	7	7.58	1	7.51	7.54	6	2,409	0.25%
2019/12/19	1	7.47	0	0.00	7.43	1	2,421	0.04%
2019/12/17	0	0.00	4	7.37	7.33	-4	2,456	-0.16%
2019/12/16	0	0.00	10	7.36	7.38	-10	2,515	-0.40%
2019/12/11	3	7.37	0	0.00	7.34	3	2,720	0.11%
2019/12/09	0	0.00	3	7.35	7.31	-3	2,764	-0.11%
2019/12/04	15	7.33	0	0.00	7.32	15	2,811	0.53%
2019/12/02	7.2	7.32	0	0.00	7.29	7.2	2,874	0.25%
2019/11/28	3	7.41	0	0.00	7.40	3	2,965	0.10%
2019/11/27	5	7.49	0	0.00	7.49	5	2,968	0.17%
2019/11/26	5	7.50	0	0.00	7.55	5	3,009	0.17%
2019/11/25	30	7.55	5	7.52	7.54	25	3,036	0.82%
2019/11/19	2	7.42	105	7.43	7.44	-103	3,064	-3.36%	大賣/鉅額交易
2019/11/15	54	7.55	0	0.00	7.52	54	3,176	1.70%
2019/11/14	1	7.49	0	0.00	7.43	1	3,176	0.03%
2019/11/11	11	7.71	0	0.00	7.61	11	3,155	0.35%
2019/11/08	0	0.00	30	7.91	7.98	-30	3,112	-0.96%
2019/11/05	9	7.85	0	0.00	7.83	9	3,075	0.29%
2019/11/04	10	8.13	6	7.99	7.96	4	3,060	0.13%
2019/11/01	2.9	8.34	0	0.00	8.27	2.9	2,932	0.10%
2019/10/31	7	8.21	3	8.33	8.38	4	2,738	0.15%
2019/10/29	5	7.48	0	0.00	7.50	5	2,353	0.21%
2019/10/25	50	7.56	2	7.67	7.56	48	2,361	2.03%
2019/10/18	6	7.44	1	7.48	7.43	5	2,249	0.22%
2019/10/17	0	0.00	19	7.48	7.48	-19	2,220	-0.86%
2019/10/16	3	7.59	3	7.67	7.62	0	2,166	0.00%
2019/10/15	0	0.00	2	7.40	7.41	-2	2,032	-0.10%
2019/10/09	0	0.00	0.3	7.40	7.40	-0.3	2,013	-0.01%
2019/10/07	0	0.00	1	7.50	7.42	-1	2,006	-0.05%
2019/10/01	0	0.00	4	7.52	7.46	-4	1,987	-0.20%
2019/09/27	0	0.00	14	7.53	7.44	-14	1,990	-0.70%
2019/09/26	14	7.55	0	0.00	7.55	14	1,977	0.71%
2019/09/25	2	7.57	1	7.54	7.56	1	1,981	0.05%
2019/09/24	1	7.62	0	0.00	7.62	1	1,984	0.05%
2019/09/20	1	7.45	0	0.00	7.50	1	1,987	0.05%
2019/09/19	4	7.43	5	7.45	7.44	-1	1,979	-0.05%
2019/09/18	38	7.48	6	7.48	7.48	32	1,930	1.66%
2019/09/17	2	7.88	2	7.87	7.85	0	1,771	0.00%
2019/09/16	3	7.99	0	0.00	7.97	3	1,787	0.17%
2019/09/12	10	7.90	0	0.00	8.00	10	1,798	0.56%
2019/09/04	10	7.96	0.7	7.95	7.95	9.3	1,715	0.54%
2019/09/03	2	7.98	0	0.00	7.95	2	1,694	0.12%
2019/08/30	0	0.00	2	7.67	7.69	-2	1,585	-0.13%
2019/08/29	2	7.59	0	0.00	7.58	2	1,566	0.13%
2019/08/27	1	8.08	0	0.00	8.05	1	1,522	0.07%
2019/08/26	0	0.00	1	8.07	8.08	-1	1,535	-0.07%
2019/08/21	2	8.62	6	8.64	8.52	-4	1,532	-0.26%
2019/08/15	0.1	8.27	1	8.38	8.27	-0.9	1,575	-0.06%
2019/08/14	0.4	8.59	0	0.00	8.60	0.4	1,635	0.03%
2019/08/07	6	8.98	1	9.12	8.90	5	1,846	0.27%
2019/08/06	1	8.96	16	9.02	9.18	-15	1,847	-0.81%
2019/08/05	6	8.62	0	0.00	8.55	6	1,808	0.33%
2019/08/02	6	8.71	0	0.00	8.73	6	1,832	0.33%
2019/07/31	0	0.00	6	8.85	8.82	-6	1,952	-0.31%
2019/07/29	6	9.00	6	8.70	9.00	0	1,969	0.00%
2019/07/26	6	8.51	0	0.00	8.51	6	1,949	0.31%
2019/07/25	0	0.00	1	8.48	8.50	-1	1,970	-0.05%
2019/07/15	1	8.81	0	0.00	8.81	1	2,290	0.04%
2019/07/09	0.4	8.79	0	0.00	8.79	0.4	2,350	0.02%
2019/07/01	0.7	9.23	0	0.00	9.28	0.7	2,360	0.03%
2019/06/20	15	6.11	4	6.11	6.12	11	2,349	0.47%
2019/06/19	0	0.00	1	6.14	6.15	-1	2,315	-0.04%
2019/06/17	0	5.83	1	5.95	5.87	-1	2,262	-0.04%
2019/06/14	0	0.00	28	5.91	5.90	-28	2,265	-1.24%
2019/06/13	2	5.74	0	0.00	5.76	2	2,258	0.09%
2019/06/12	10	5.91	0	0.00	5.89	10	2,239	0.45%
2019/06/05	0	0.00	99	6.11	6.11	-99	2,250	-4.40%
2019/06/04	99	6.04	0	0.00	6.01	99	2,250	4.40%
2019/05/29	0	0.00	1	6.12	6.12	-1	2,391	-0.04%
2019/05/24	2	6.40	0	0.00	6.37	2	2,383	0.08%
2019/05/23	2	6.46	0	0.00	6.46	2	2,378	0.08%
2019/05/17	30	6.82	2	6.85	6.80	28	2,371	1.18%
2019/05/14	0	0.00	50	6.47	6.50	-50	2,382	-2.10%
2019/05/13	51	6.50	9	6.45	6.40	42	2,350	1.79%
2019/05/10	1	6.83	0	0.00	6.87	1	2,276	0.04%
2019/05/08	0	0.00	5	6.53	7.15	-5	2,172	-0.23%
2019/05/06	0	0.00	14	6.45	6.45	-14	2,019	-0.69%
2019/04/30	10	6.89	3	6.86	6.82	7	1,941	0.36%
2019/04/29	0	0.00	1	6.58	6.51	-1	1,840	-0.05%
2019/04/26	0	0.00	1	6.47	6.64	-1	1,830	-0.05%
2019/04/25	0	0.00	1	6.45	6.42	-1	1,832	-0.05%
2019/04/22	5	6.61	0	0.00	6.58	5	1,847	0.27%
2019/04/19	2	6.55	32	6.48	6.63	-30	1,801	-1.67%
2019/04/18	1	6.17	0	0.00	6.14	1	1,689	0.06%
2019/04/16	4	6.15	6	6.17	6.13	-2	1,635	-0.12%
2019/04/15	0	0.00	5	6.10	6.30	-5	1,599	-0.31%
2019/04/12	31	6.00	0	0.00	5.99	31	1,545	2.01%
2019/04/08	0	0.00	39	5.93	5.91	-39	1,609	-2.42%
2019/04/02	2	5.81	13	5.75	5.81	-11	1,562	-0.70%
2019/03/28	3	5.69	0	0.00	5.69	3	1,515	0.20%
2019/03/25	0	0.00	6	5.80	5.72	-6	1,527	-0.39%
2019/03/21	0	0.00	2	5.90	5.88	-2	1,543	-0.13%
2019/03/20	0	0.00	1	6.00	6.00	-1	1,541	-0.06%
2019/03/18	4	6.00	0	0.00	6.00	4	1,551	0.26%
2019/03/14	0	6.11	0	0.00	6.15	0	1,561	0.00%
2019/03/12	1	6.00	1	6.10	6.09	0	1,580	0.00%
2019/03/08	4	6.02	13	6.01	6.01	-9	1,638	-0.55%
2019/03/07	4	6.11	0	0.00	6.04	4	1,674	0.24%
2019/03/06	3	6.15	0	0.00	6.15	3	1,687	0.18%
2019/03/05	5	6.13	90	5.98	6.27	-85	1,711	-4.97%
2019/03/04	1	5.73	0	0.00	5.75	1	1,639	0.06%
2019/02/27	5	5.71	0	0.00	5.69	5	1,666	0.30%
2019/02/25	14	5.57	14	5.63	5.66	0	1,833	0.00%
2019/02/22	3	5.65	0	0.00	5.63	3	1,856	0.16%
2019/02/21	0	0.00	10	5.71	5.70	-10	1,855	-0.54%
2019/02/20	7	5.71	0	0.00	5.70	7	1,853	0.38%
2019/02/19	8	5.73	0	0.00	5.68	8	1,865	0.43%
2019/02/18	13	5.84	0	0.00	5.81	13	1,854	0.70%
2019/02/14	51	5.73	0	0.00	5.95	51	1,922	2.65%
2019/02/13	43	5.72	0	0.00	5.86	43	1,866	2.30%
2019/01/21	0	6.60	0	0.00	6.66	0	1,926	0.00%
2019/01/17	0	6.85	0	0.00	6.75	0	1,988	0.00%
2019/01/14	0	6.52	0	0.00	6.53	0	1,976	0.00%
2019/01/11	0	6.44	0	0.00	6.49	0	1,998	0.00%
2019/01/10	0	6.40	0	0.00	6.38	0	2,031	0.00%
2019/01/04	0	6.48	0	0.00	6.47	0	2,091	0.00%
2018/12/27	0	0.00	10	6.56	6.63	-10	2,097	-0.48%
2018/12/25	0	0.00	1	6.03	6.08	-1	2,029	-0.05%
2018/12/20	10	6.09	0	0.00	6.10	10	2,027	0.49%
2018/12/07	0	0.00	20	7.21	7.22	-20	2,120	-0.94%
2018/11/30	1	7.26	1	7.24	7.22	0	1,945	0.00%
2018/11/28	20	7.11	0	0.00	7.11	20	1,862	1.07%
2018/11/26	0	0.00	1	6.73	6.92	-1	1,809	-0.06%
2018/11/23	1	7.14	0	0.00	7.12	1	1,778	0.06%
2018/11/19	0	0.00	10	6.17	6.17	-10	1,539	-0.65%
2018/11/16	10	6.07	0	0.00	6.07	10	1,538	0.65%
2018/11/14	0	0.00	10	6.58	6.49	-10	1,505	-0.66%
2018/11/13	1	6.31	0	0.00	6.32	1	1,443	0.07%
2018/11/12	4	6.10	0	0.00	6.03	4	1,413	0.28%
2018/11/09	1	6.10	0	0.00	6.08	1	1,430	0.07%
2018/11/08	3	6.30	0	0.00	6.20	3	1,438	0.21%
2018/11/07	2	6.07	0	0.00	6.35	2	1,420	0.14%
2018/11/06	5	6.23	1	6.57	6.24	4	1,407	0.28%
2018/11/05	7	5.99	0	0.00	6.14	7	1,322	0.53%
2018/10/26	1	4.80	0	0.00	4.75	1	1,254	0.08%
2018/10/22	0	0.00	180	5.50	5.60	-180	1,175	-15.31%	大賣/鉅額交易
2018/10/19	5	5.69	0	0.00	5.65	5	1,201	0.42%
2018/10/18	40	6.00	0	0.00	6.00	40	1,171	3.41%
2018/10/17	40	6.30	0	0.00	6.20	40	1,136	3.52%
2018/10/16	100	6.50	0	0.00	6.55	100	1,101	9.08%
2018/10/12	2	6.28	0	0.00	6.36	2	1,082	0.18%
2018/10/11	0	0.00	5	6.43	6.39	-5	1,074	-0.47%
2018/09/21	0	0.00	10	8.27	8.20	-10	1,119	-0.89%
2018/09/20	10	8.47	11	8.48	8.38	-1	1,107	-0.09%
2018/09/19	11	8.09	1	7.95	8.03	10	1,031	0.97%
2018/09/11	0	0.00	1	7.00	7.14	-1	1,033	-0.10%
2018/09/06	0	0.00	6	7.53	7.42	-6	1,035	-0.58%
2018/09/03	0	0.00	2	7.62	7.65	-2	1,109	-0.18%
2018/08/31	2	7.70	74	7.60	7.70	-72	1,127	-6.39%
2018/08/23	6	7.40	0	0.00	7.40	6	1,345	0.45%
2018/08/17	0	0.00	48	7.52	7.50	-48	1,429	-3.36%
2018/08/16	3	7.15	75	7.22	7.15	-72	1,445	-4.98%
2018/08/15	0	0.00	4	7.66	7.63	-4	1,445	-0.28%
2018/08/13	20	7.95	0	0.00	7.90	20	1,488	1.34%
2018/08/09	5	8.10	0	0.00	8.10	5	1,534	0.33%
2018/08/03	0	0.00	5	8.15	8.13	-5	1,896	-0.26%
2018/07/30	0	0.00	64	8.37	8.27	-64	2,333	-2.74%
2018/07/27	2	8.64	0	0.00	8.45	2	2,495	0.08%
2018/07/26	7	8.69	0	0.00	8.80	7	2,950	0.24%
2018/07/09	0	0.00	25	8.11	8.15	-25	3,249	-0.77%
2018/07/06	5	8.08	0	0.00	8.22	5	3,278	0.15%
2018/07/05	1	8.39	0	0.00	8.21	1	3,271	0.03%
2018/07/03	20	8.50	8	8.30	8.32	12	3,251	0.37%
2018/07/02	0	0.00	5	8.80	8.79	-5	3,214	-0.16%
2018/06/26	11	8.85	0	0.00	8.88	11	3,140	0.35%
2018/06/22	1	9.06	0	0.00	9.05	1	3,117	0.03%
2018/06/20	40	9.05	0	0.00	9.19	40	3,142	1.27%
2018/06/12	5	9.45	0	0.00	9.46	5	3,159	0.16%
2018/06/11	1	9.27	10	9.49	9.28	-9	3,161	-0.28%
2018/06/08	40	9.59	0	0.00	9.56	40	3,199	1.25%
2018/06/07	2	9.79	0	0.00	9.76	2	3,193	0.06%
2018/06/05	21	9.99	1	9.90	9.82	20	3,147	0.64%
2018/06/04	40	10.00	0	0.00	10.15	40	3,087	1.30%
2018/06/01	0	0.00	2	10.40	10.35	-2	3,046	-0.07%
2018/05/30	1	10.35	39.1	10.44	10.40	-38.1	3,007	-1.27%
2018/05/29	4	10.58	0	0.00	10.50	4	2,984	0.13%
2018/05/22	0	0.00	2	10.35	10.35	-2	2,895	-0.07%
2018/05/16	5	10.50	71	10.51	10.40	-66	2,855	-2.31%
2018/05/15	20	10.70	20	10.60	10.65	0	2,814	0.00%
2018/05/14	20	10.85	34	10.84	11.05	-14	2,802	-0.50%
2018/05/11	3	10.70	0	0.00	10.70	3	2,655	0.11%
2018/05/10	81	10.76	100	10.78	10.90	-19	2,592	-0.73%
2018/05/09	40	10.38	43	10.21	10.40	-3	2,407	-0.12%
2018/05/08	21	10.77	0	0.00	10.55	21	2,354	0.89%
2018/05/07	47	10.38	31	10.55	10.50	16	2,302	0.69%
2018/05/04	30	10.68	10	10.82	10.75	20	2,228	0.90%
2018/05/03	36	10.86	61	11.04	11.25	-25	2,071	-1.21%
2018/05/02	12	10.11	21	10.00	10.35	-9	1,607	-0.56%
2018/04/30	5	9.51	0	0.00	9.44	5	1,467	0.34%
2018/04/26	10	9.70	27	9.63	9.50	-17	1,480	-1.15%
2018/04/25	1	9.10	1	9.09	9.08	0	1,408	0.00%
2018/04/24	22	9.05	0	0.00	9.12	22	1,413	1.56%
2018/04/19	0	0.00	2	9.40	9.25	-2	1,440	-0.14%
2018/04/18	1	9.08	5	9.09	9.09	-4	1,447	-0.28%
2018/04/11	0	0.00	5	9.15	9.13	-5	1,541	-0.32%
2018/04/09	9	9.05	0	0.00	9.03	9	1,591	0.57%
2018/03/29	0	0.00	3	9.09	9.10	-3	1,668	-0.18%
2018/03/28	4	9.03	0	0.00	9.08	4	1,685	0.24%
2018/03/27	6	9.09	0	0.00	9.08	6	1,718	0.35%
2018/03/26	0	0.00	13	9.03	9.09	-13	1,787	-0.73%
2018/03/23	4	9.17	0	0.00	9.13	4	1,833	0.22%
2018/03/22	10	9.65	0	0.00	9.48	10	1,820	0.55%
2018/03/16	5	9.75	0	0.00	9.70	5	1,840	0.27%
2018/03/15	0.7	9.73	0	0.00	9.73	0.7	1,884	0.04%
2018/03/14	1	9.83	26	9.91	9.92	-25	1,878	-1.33%
2018/03/13	3	9.31	4	9.33	9.32	-1	1,835	-0.05%
2018/03/12	0	0.00	3	9.06	9.02	-3	1,839	-0.16%
2018/03/09	0	0.00	4	9.03	9.03	-4	1,877	-0.21%
2018/03/08	1	9.01	0	0.00	9.06	1	1,931	0.05%
2018/03/01	1	9.15	0	0.00	9.18	1	2,284	0.04%
2018/02/26	2	9.40	0	0.00	9.31	2	2,478	0.08%
2018/02/21	0	0.00	41	9.23	9.35	-41	2,841	-1.44%
2018/02/12	0	0.00	6	8.89	8.87	-6	2,917	-0.21%
2018/02/09	25	8.53	0	0.00	8.75	25	3,013	0.83%
2018/02/08	18	8.92	0	0.00	8.90	18	3,074	0.59%
2018/02/07	32	8.95	0	0.00	8.90	32	3,178	1.01%
2018/02/06	42	9.27	0	0.00	8.73	42	3,393	1.24%
2018/02/02	3	9.90	0	0.00	9.81	3	4,289	0.07%
2018/02/01	5	9.92	0	0.00	9.90	5	4,647	0.11%
2018/01/31	0	0.00	10	9.83	9.79	-10	4,679	-0.21%
2018/01/30	3	9.96	4	9.96	9.96	-1	4,706	-0.02%
2018/01/26	3.9	10.13	0	0.00	10.05	3.9	4,751	0.08%
2018/01/25	2	10.10	3	10.20	10.05	-1	4,777	-0.02%
2018/01/24	3	10.05	0	0.00	10.10	3	4,847	0.06%
2018/01/23	5	10.25	0	0.00	10.15	5	4,885	0.10%
2018/01/22	4	10.15	3	10.20	10.40	1	4,920	0.02%
2018/01/19	5	10.05	0	0.00	10.05	5	4,985	0.10%
2018/01/18	0	0.00	0.3	10.20	10.15	-0.3	5,087	-0.01%
2018/01/17	0.5	10.25	0	0.00	10.20	0.5	5,302	0.01%
2018/01/16	0.1	10.20	5	10.20	10.20	-4.9	5,417	-0.09%
2018/01/15	6	10.11	3	10.25	10.10	3	5,507	0.05%
2018/01/12	3	10.15	3	10.20	10.15	0	5,653	0.00%
2018/01/10	6	10.05	0	0.00	10.05	6	6,215	0.10%
2018/01/09	6	10.30	0	0.00	10.10	6	6,970	0.09%
2018/01/08	0	0.00	15	10.27	10.20	-15	7,279	-0.21%
2018/01/05	0	0.00	5	10.40	10.35	-5	7,253	-0.07%
2018/01/04	5	10.25	0	0.00	10.30	5	7,344	0.07%
2018/01/03	0	0.00	5	10.35	10.30	-5	7,373	-0.07%
2018/01/02	1	10.25	0	0.00	10.25	1	7,407	0.01%