元晶 (6443)-臺銀-臺中券商分點個股進出

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
27.35
漲跌
▼0.15
漲幅
-0.55%
成交量
3,295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－臺銀-臺中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-臺中券商分點個股進出
臺銀-臺中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	88	27.41	0	0.00	27.35	88	7,198	1.22%
2024/05/02	6.3	27.58	1	27.50	27.50	5.3	7,167	0.07%
2024/04/30	9	27.97	6	28.10	27.85	3	7,121	0.04%
2024/04/29	19.4	27.94	5	27.98	28.00	14.4	7,122	0.20%
2024/04/26	5.1	27.94	2	27.88	27.90	3.1	7,089	0.04%
2024/04/25	7	28.21	7	28.26	28.00	0	7,097	0.00%
2024/04/24	4	29.01	1	29.00	28.35	3	7,088	0.04%
2024/04/23	5.5	27.93	36	27.69	28.30	-30.5	7,052	-0.43%
2024/04/22	20	28.69	32.1	28.50	28.00	-12	7,083	-0.17%
2024/04/19	92	29.37	34	29.34	28.70	58	7,187	0.81%
2024/04/18	19	28.99	37	28.88	28.75	-18	6,776	-0.27%
2024/04/17	33	28.62	28	28.64	28.35	5	6,678	0.07%
2024/04/16	24.5	28.33	33	28.41	28.40	-8.5	6,611	-0.13%
2024/04/15	53.5	29.49	27	29.45	29.40	26.5	6,530	0.41%
2024/04/12	30	29.22	34	29.30	29.25	-4	6,458	-0.06%
2024/04/11	13	29.24	2	29.13	29.05	11	6,370	0.17%
2024/04/10	39	30.05	75	30.22	29.75	-36	6,284	-0.57%
2024/04/09	16	29.05	10.2	29.02	29.10	5.9	5,945	0.10%
2024/04/08	3	28.20	58	28.25	29.50	-55	5,869	-0.94%
2024/04/03	40	28.15	4	28.21	28.10	36	5,736	0.63%
2024/04/02	24	28.82	13.5	28.98	28.75	10.5	5,679	0.18%
2024/04/01	9.1	28.99	6	29.15	28.90	3.1	5,672	0.05%
2024/03/29	61.2	29.60	13	29.55	29.20	48.2	5,649	0.85%
2024/03/28	29.5	29.44	27.5	29.53	29.70	2	5,457	0.04%
2024/03/27	15.4	28.69	32	28.72	28.65	-16.7	5,283	-0.32%
2024/03/26	11.1	29.54	11.9	29.55	29.05	-0.7	5,350	-0.01%
2024/03/25	8	29.15	10	29.17	29.10	-2	5,547	-0.04%
2024/03/22	66	29.32	47	29.48	29.35	19	5,562	0.34%
2024/03/21	28.1	28.60	12	28.48	28.70	16.1	4,994	0.32%
2024/03/20	9.1	26.25	54	26.22	26.10	-44.9	4,707	-0.95%
2024/03/19	4	26.48	4	26.51	26.35	0	4,757	0.00%
2024/03/15	0.2	27.09	2	26.75	27.10	-1.8	4,789	-0.04%
2024/03/14	10	26.85	3	27.00	26.90	7	4,732	0.15%
2024/03/13	6	26.79	22	26.80	26.70	-16	4,789	-0.33%
2024/03/12	4.1	27.15	82	27.03	27.25	-77.9	4,779	-1.63%
2024/03/11	2	27.00	104	27.19	27.15	-102	4,814	-2.12%	大賣/鉅額交易
2024/03/08	4	26.38	19	26.34	26.25	-15	4,761	-0.31%
2024/03/07	10	26.20	41.2	26.02	26.00	-31.2	4,781	-0.65%
2024/03/06	30.1	26.46	3.3	26.43	26.30	26.8	4,738	0.57%
2024/03/05	88.8	26.85	11	26.73	26.65	77.8	4,683	1.66%
2024/03/04	49	27.12	2	27.15	27.05	47	4,592	1.02%
2024/03/01	28.1	27.37	2	27.25	27.20	26.1	4,560	0.57%
2024/02/29	28	27.20	65	27.84	27.85	-37	4,580	-0.81%
2024/02/27	42.1	27.79	7	27.24	27.20	35.1	4,582	0.77%
2024/02/26	10	27.94	2	28.00	27.75	8	4,559	0.18%
2024/02/23	5	27.61	0	0.00	27.55	5	4,559	0.11%
2024/02/22	0	0.00	1	28.10	27.90	-1	4,554	-0.02%
2024/02/21	0	0.00	9	28.21	28.10	-9	4,616	-0.19%
2024/02/20	37	28.15	5	28.25	27.90	32	4,607	0.69%
2024/02/19	15	28.26	7.1	28.39	28.15	7.9	4,615	0.17%
2024/02/16	9	27.73	1	27.75	27.70	8	4,646	0.17%
2024/02/15	16.1	27.29	12.1	27.41	27.35	4.1	4,629	0.09%
2024/02/05	0	28.05	0	0.00	28.00	0	4,579	0.00%
2024/02/02	1.1	28.40	0	0.00	28.25	1.1	4,577	0.02%
2024/02/01	1.2	28.31	0	0.00	28.35	1.2	4,590	0.03%
2024/01/31	0	28.40	0	0.00	28.40	0	4,611	0.00%
2024/01/30	3	28.55	82.4	28.60	28.55	-79.4	4,625	-1.72%
2024/01/29	1	27.95	3	28.15	28.25	-2	4,617	-0.04%
2024/01/26	0	0.00	15	28.21	28.10	-15	4,656	-0.32%
2024/01/25	0	0.00	2	28.15	28.15	-2	4,683	-0.04%
2024/01/24	0	0.00	3	28.30	28.40	-3	4,773	-0.06%
2024/01/23	65	28.38	3	28.43	28.30	62	5,083	1.22%
2024/01/22	9	27.93	75.1	27.72	28.00	-66.1	5,526	-1.20%
2024/01/19	6.2	27.50	2	27.65	27.65	4.2	5,575	0.07%
2024/01/18	9	27.71	20	27.61	27.60	-11	5,562	-0.20%
2024/01/17	30.2	27.88	19	28.12	27.65	11.2	5,577	0.20%
2024/01/16	70	28.75	21	28.71	28.40	49	5,570	0.88%
2024/01/15	34.2	29.61	66	29.57	29.50	-31.8	5,531	-0.57%
2024/01/12	40.2	28.63	16	28.53	28.25	24.2	5,343	0.45%
2024/01/11	4.1	28.69	6	28.53	28.50	-2	5,392	-0.04%
2024/01/10	11	28.64	1	28.50	28.55	10	5,422	0.18%
2024/01/09	13	28.89	10	29.04	28.70	3	5,421	0.06%
2024/01/08	3	29.35	12	29.42	29.45	-9	5,417	-0.17%
2024/01/05	16	29.20	7	29.19	29.00	9	5,416	0.17%
2024/01/04	5	29.06	2	29.00	28.95	3	5,425	0.06%
2024/01/03	15	29.00	33	29.13	28.90	-18	5,485	-0.33%
2024/01/02	0	0.00	3	29.43	29.45	-3	5,458	-0.05%
2023/12/29	30	29.45	28	29.36	29.30	2	5,481	0.04%
2023/12/28	4	29.45	3	29.43	29.50	1	5,488	0.02%
2023/12/27	6	29.40	9	29.46	29.40	-3	5,466	-0.05%
2023/12/26	5	29.33	0	0.00	29.30	5	5,442	0.09%
2023/12/25	5	29.36	3	29.33	29.20	2	5,432	0.04%
2023/12/22	22	29.91	22	30.07	29.65	0	5,396	0.00%
2023/12/21	55	30.30	46	30.39	30.35	9	5,280	0.17%
2023/12/20	90.2	30.93	107	30.92	30.90	-16.8	5,113	-0.33%	大賣/
2023/12/19	64.1	29.95	30	30.19	29.55	34.1	4,670	0.73%
2023/12/18	50.1	29.91	40.3	29.98	30.10	9.8	4,533	0.22%
2023/12/15	6	29.43	10	29.61	29.35	-4	4,377	-0.09%
2023/12/14	22	28.89	3.8	29.03	28.75	18.2	4,216	0.43%
2023/12/13	6	28.31	2.4	28.25	28.45	3.7	4,142	0.09%
2023/12/12	0	0.00	1	28.45	28.20	-1	4,156	-0.02%
2023/12/11	0	28.78	0	0.00	28.60	0	4,131	0.00%
2023/12/08	1	29.10	3	28.92	28.80	-2	4,125	-0.05%
2023/12/07	2.1	28.84	2.4	28.61	28.70	-0.3	4,102	-0.01%
2023/12/06	14.1	29.17	4.5	29.42	28.70	9.6	4,120	0.23%
2023/12/05	1	28.45	4	29.05	29.15	-3	4,070	-0.07%
2023/12/04	46.1	28.58	45	28.72	28.60	1.1	4,034	0.03%
2023/12/01	3	29.32	0	0.00	29.25	3	3,946	0.08%
2023/11/30	0	0.00	3	29.38	29.50	-3	3,933	-0.08%
2023/11/29	1	29.35	1	29.30	29.05	0	3,920	0.00%
2023/11/28	6	29.26	21	29.30	29.30	-15	3,930	-0.38%
2023/11/27	9	29.66	12	29.72	29.35	-3	3,944	-0.08%
2023/11/24	9	29.58	16	29.73	29.35	-7	3,964	-0.18%
2023/11/22	6	29.50	6.1	29.32	29.30	-0.1	4,296	0.00%
2023/11/21	3	29.20	5.5	29.21	29.45	-2.5	4,311	-0.06%
2023/11/20	7	29.44	3.5	29.33	29.20	3.5	4,293	0.08%
2023/11/17	1.4	28.78	1.5	28.83	28.85	-0.1	4,229	0.00%
2023/11/16	9	28.80	11.5	28.79	28.90	-2.5	4,240	-0.06%
2023/11/15	2	28.45	32	28.53	28.70	-30	4,232	-0.71%
2023/11/14	7	28.07	37	28.16	27.95	-30	4,216	-0.71%
2023/11/13	2	27.85	0	0.00	27.75	2	4,249	0.05%
2023/11/10	30	27.93	16	27.89	27.80	14	4,280	0.33%
2023/11/09	20	28.09	0	0.00	28.00	20	4,343	0.46%
2023/11/08	64	28.27	17.2	28.36	28.40	46.8	4,450	1.05%
2023/11/07	10	28.52	6	28.48	28.35	4	4,488	0.09%
2023/11/06	13	28.81	25.5	28.80	28.80	-12.5	4,545	-0.28%
2023/11/03	17	28.40	12.1	28.43	28.45	5	4,539	0.11%
2023/11/02	46	28.07	5	28.05	28.10	41	4,558	0.90%
2023/11/01	12	28.23	5.2	27.93	27.80	6.8	4,629	0.15%
2023/10/31	67.2	29.46	58	29.49	28.40	9.2	4,630	0.20%
2023/10/30	65.2	29.62	62	29.74	29.65	3.2	4,424	0.07%
2023/10/27	3	28.05	4	28.23	28.55	-1	3,987	-0.03%
2023/10/26	14	27.86	19	27.95	27.60	-5	3,972	-0.13%
2023/10/25	3.3	28.54	1	28.70	28.30	2.3	3,992	0.06%
2023/10/24	21.1	28.52	94	28.61	28.70	-73	3,996	-1.83%
2023/10/23	11	28.30	22	28.41	28.25	-11	3,947	-0.28%
2023/10/20	14.1	27.30	0.1	27.35	27.50	14	3,922	0.36%
2023/10/19	6	27.88	1	28.10	27.65	5	3,959	0.13%
2023/10/18	5	27.81	4	28.05	27.95	1	4,010	0.02%
2023/10/16	0	0.00	5.2	28.10	27.80	-5.2	4,076	-0.13%
2023/10/13	2.1	27.66	2	28.13	27.65	0.1	4,099	0.00%
2023/10/12	6	27.88	8	27.85	28.15	-2	4,133	-0.05%
2023/10/11	18.2	27.64	1	27.85	27.60	17.2	4,192	0.41%
2023/10/06	2	28.48	2	28.70	28.45	0	4,247	0.00%
2023/10/05	16	28.61	30.4	28.46	28.65	-14.4	4,281	-0.34%
2023/10/04	14	27.70	3	27.65	27.70	11	4,285	0.26%
2023/10/02	2.1	28.55	2	28.65	28.65	0.1	4,444	0.00%
2023/09/28	0.3	28.30	10.8	28.31	28.35	-10.5	4,563	-0.23%
2023/09/27	7	27.79	21	27.99	28.15	-14	4,718	-0.30%
2023/09/26	6.1	28.09	0	0.00	27.90	6.1	4,754	0.13%
2023/09/22	27.1	28.19	0	0.00	28.40	27.1	4,841	0.56%
2023/09/21	50.5	28.54	2	28.55	28.45	48.5	4,835	1.00%
2023/09/20	1	28.90	0	0.00	28.85	1	4,843	0.02%
2023/09/19	4.1	29.08	2	29.05	29.00	2.1	4,869	0.04%
2023/09/18	2	29.50	0	0.00	29.35	2	4,886	0.04%
2023/09/15	7.2	29.77	2	29.75	29.60	5.2	4,924	0.11%
2023/09/14	1.1	29.61	0	0.00	29.55	1.1	5,128	0.02%
2023/09/13	0	29.40	0	0.00	29.45	0	5,173	0.00%
2023/09/12	2.1	29.38	0	0.00	29.25	2.1	5,347	0.04%
2023/09/11	5	30.00	1.2	29.85	29.70	3.8	5,355	0.07%
2023/09/08	2.8	30.23	1	30.20	30.20	1.8	5,350	0.03%
2023/09/07	2	30.48	4	30.59	30.40	-2	5,382	-0.04%
2023/09/06	7	30.79	2	30.85	30.75	5	5,500	0.09%
2023/09/05	6	30.77	0	0.00	30.85	6	5,541	0.11%
2023/09/04	3	30.50	2	30.50	30.45	1	5,564	0.02%
2023/09/01	1.1	31.00	5	30.90	30.90	-4	5,596	-0.07%
2023/08/31	1	31.00	20	30.90	31.00	-19	5,640	-0.34%
2023/08/30	28	31.06	7.4	31.09	31.00	20.6	5,709	0.36%
2023/08/29	24.3	32.04	24.6	32.00	31.50	-0.3	5,691	-0.01%
2023/08/28	3	30.43	6	30.63	30.80	-3	5,394	-0.06%
2023/08/25	0	0.00	2	30.43	30.35	-2	5,355	-0.04%
2023/08/24	1	30.15	89.1	30.45	30.15	-88.1	5,436	-1.62%
2023/08/23	1.8	30.40	0.2	30.25	30.35	1.7	5,594	0.03%
2023/08/22	5	30.01	0	0.00	30.00	5	5,634	0.09%
2023/08/21	2	30.45	3.5	30.46	30.45	-1.5	5,649	-0.03%
2023/08/18	7.1	30.42	5	30.26	30.15	2.1	5,662	0.04%
2023/08/17	6	30.48	9.6	30.10	30.40	-3.6	5,667	-0.06%
2023/08/16	16	29.53	16	29.89	29.90	0	5,703	0.00%
2023/08/15	9	30.07	5.2	29.94	30.10	3.8	5,732	0.07%
2023/08/14	23.1	29.20	82	29.13	28.90	-59	5,812	-1.01%
2023/08/11	17	30.12	1	29.95	29.90	16	5,736	0.28%
2023/08/10	20.9	30.83	7	30.60	30.25	13.9	5,762	0.24%
2023/08/09	13	30.45	5	30.45	30.50	8	5,799	0.14%
2023/08/08	15	30.60	15	31.00	30.50	0	5,844	0.00%
2023/08/07	49	30.23	5.3	30.27	30.55	43.8	5,882	0.74%
2023/08/04	22.8	30.58	6	30.68	30.65	16.8	5,987	0.28%
2023/08/02	6	31.41	18	31.61	31.35	-12	6,394	-0.19%
2023/08/01	6.1	31.47	1	31.60	31.20	5.1	6,467	0.08%
2023/07/31	3	31.43	10	31.46	31.20	-7	6,694	-0.10%
2023/07/28	3.5	31.52	1	32.30	31.50	2.5	6,774	0.04%
2023/07/27	10.4	31.68	6	31.60	31.70	4.4	6,785	0.06%
2023/07/26	4.1	31.67	1	31.70	31.35	3.1	6,849	0.04%
2023/07/25	1	31.85	12.2	31.95	32.00	-11.2	6,872	-0.16%
2023/07/24	3	31.50	2	31.35	31.70	1	6,862	0.02%
2023/07/21	5.9	31.93	5	32.15	31.70	0.9	6,893	0.01%
2023/07/20	3	32.65	0	0.00	32.70	3	6,953	0.04%
2023/07/19	5	32.71	2	32.75	32.50	3	7,019	0.04%
2023/07/18	3.3	33.62	62	33.42	33.45	-58.7	7,218	-0.81%
2023/07/17	6	33.53	10	33.54	33.75	-4	7,699	-0.05%
2023/07/14	13	33.07	4	33.15	33.00	9	8,888	0.10%
2023/07/13	17.1	33.63	35	33.74	33.30	-17.9	9,310	-0.19%
2023/07/12	4	34.01	0	0.00	34.00	4	9,333	0.04%
2023/07/11	7	34.43	8	34.50	34.45	-1	9,408	-0.01%
2023/07/10	32	34.02	24	34.33	34.05	8	9,618	0.08%
2023/07/07	35	34.21	68	34.06	34.05	-33	10,008	-0.33%
2023/07/06	38	35.42	25.2	35.53	35.00	12.8	10,089	0.13%
2023/07/05	56.1	36.05	19	36.14	35.65	37.1	10,075	0.37%
2023/07/04	7.5	35.99	23	35.70	35.55	-15.5	10,069	-0.15%
2023/07/03	11.2	35.78	7.1	35.79	35.90	4	10,090	0.04%
2023/06/30	14	35.55	6	35.58	35.70	8	10,168	0.08%
2023/06/29	7	34.96	17	35.21	35.20	-10	10,313	-0.10%
2023/06/28	11	35.35	5	34.97	34.80	6	10,451	0.06%
2023/06/27	4	35.14	0.4	35.15	34.80	3.6	10,667	0.03%
2023/06/26	2	35.40	0	0.00	35.30	2	10,972	0.02%
2023/06/21	4.2	35.74	13	35.66	35.80	-8.9	11,173	-0.08%
2023/06/20	12.3	35.82	29.1	36.06	35.75	-16.9	11,412	-0.15%
2023/06/19	14	35.36	4	35.31	35.20	10	11,476	0.09%
2023/06/16	17	35.70	5	35.68	35.90	12	11,996	0.10%
2023/06/15	14.1	34.81	3	35.08	35.20	11.1	12,855	0.09%
2023/06/14	2.1	35.00	3	34.87	34.85	-0.9	13,629	-0.01%
2023/06/13	4	34.64	0.4	34.30	34.70	3.6	13,862	0.03%
2023/06/12	13	34.51	5	34.39	34.30	8	14,123	0.06%
2023/06/09	4	35.21	6	35.21	35.15	-2	14,285	-0.01%
2023/06/08	9	35.61	1	35.75	35.35	8	14,363	0.06%
2023/06/07	18.1	35.92	9	36.02	35.60	9.1	14,548	0.06%
2023/06/06	17	35.87	10	35.88	35.65	7	14,976	0.05%
2023/06/05	17	36.25	10	36.31	36.10	7	15,269	0.05%
2023/06/02	3	35.47	11	35.69	35.85	-8	15,420	-0.05%
2023/06/01	5	35.39	1	35.30	35.30	4	15,607	0.03%
2023/05/31	5	35.75	3	35.88	35.80	2	15,611	0.01%
2023/05/30	14	35.69	4	35.65	35.60	10	15,660	0.06%
2023/05/29	22	36.10	28	36.19	36.20	-6	15,608	-0.04%
2023/05/26	4	35.19	0.1	35.10	35.00	3.9	15,573	0.02%
2023/05/25	5	35.53	0	0.00	35.40	5	15,610	0.03%
2023/05/24	0.1	35.55	2	35.60	35.50	-1.9	15,718	-0.01%
2023/05/23	0.2	35.50	4	35.41	35.40	-3.8	15,797	-0.02%
2023/05/22	5	35.28	9.3	35.12	35.35	-4.3	15,891	-0.03%
2023/05/19	16	34.87	8.7	34.80	34.60	7.3	16,091	0.05%
2023/05/18	26	34.53	29	34.71	34.85	-3	16,424	-0.02%
2023/05/17	11.5	35.23	8	35.23	35.15	3.5	16,416	0.02%
2023/05/16	3	35.18	39	35.23	35.10	-36	16,487	-0.22%
2023/05/15	33	34.97	13	34.92	34.70	20	16,550	0.12%
2023/05/12	22	34.19	20	34.21	34.35	2	16,586	0.01%
2023/05/11	13	34.03	9	34.13	33.75	4	16,642	0.02%
2023/05/10	9	34.36	33	34.42	34.50	-24	16,722	-0.14%
2023/05/09	187.5	33.88	116	33.46	33.75	71.5	16,687	0.43%	大買/大賣/
2023/05/08	34.2	36.01	20	36.04	35.90	14.2	16,352	0.09%
2023/05/05	60	37.06	16	37.19	36.50	44	16,424	0.27%
2023/05/04	11	36.90	18	36.86	37.20	-7	16,830	-0.04%
2023/05/03	12	37.00	10	37.15	36.95	2	17,204	0.01%
2023/05/02	19	37.46	16	37.33	37.35	3	17,771	0.02%
2023/04/28	4	36.84	1	36.85	36.80	3	17,844	0.02%
2023/04/27	15	36.88	15	37.06	36.80	0	17,899	0.00%
2023/04/26	28.2	36.50	19	36.64	37.20	9.2	17,902	0.05%
2023/04/25	33.2	37.34	37.1	37.10	36.60	-3.9	17,914	-0.02%
2023/04/24	50.1	38.04	6	38.04	37.80	44.1	17,910	0.25%
2023/04/21	17.6	37.90	61	37.68	38.00	-43.4	17,957	-0.24%
2023/04/20	137.2	38.97	104	38.65	38.55	33.2	18,053	0.18%	大買/大賣/
2023/04/19	117.8	40.60	173.2	40.12	39.75	-55.4	17,759	-0.31%	大買/大賣/
2023/04/18	71.1	39.23	44	39.47	38.60	27.1	16,589	0.16%
2023/04/17	22	38.88	16	38.92	38.90	6	16,268	0.04%
2023/04/14	27	38.72	17	38.90	38.80	10	16,413	0.06%
2023/04/13	31.1	38.89	4	38.76	38.60	27.1	16,469	0.16%
2023/04/12	27	39.73	36.4	39.86	39.50	-9.4	16,315	-0.06%
2023/04/11	11.1	39.29	6.5	39.39	39.00	4.6	16,054	0.03%
2023/04/10	5	38.93	5	39.00	39.20	0	16,103	0.00%
2023/04/07	13	39.00	11	39.01	38.95	2	16,791	0.01%
2023/04/06	18.1	38.40	1	38.55	38.50	17.1	17,173	0.10%
2023/03/31	33	38.42	5	38.50	38.40	28	17,206	0.16%
2023/03/30	17.2	38.90	6	38.92	38.80	11.2	17,160	0.06%
2023/03/29	10	38.70	9	38.86	38.90	1	17,035	0.01%
2023/03/28	32.2	38.49	23	39.01	39.05	9.2	17,058	0.05%
2023/03/27	27	39.27	16	39.54	38.80	11	16,887	0.06%
2023/03/24	29.2	38.92	23.5	38.87	38.85	5.8	16,771	0.03%
2023/03/23	21.1	39.30	31.1	39.40	39.30	-10	16,665	-0.06%
2023/03/22	38.4	38.95	17.5	38.91	38.70	20.9	16,579	0.13%
2023/03/21	68.5	39.59	20.2	39.76	39.10	48.3	16,657	0.29%
2023/03/20	138.6	39.89	143	40.07	39.90	-4.4	17,052	-0.03%	大買/大賣/
2023/03/17	68.2	38.37	93.4	38.26	38.75	-25.2	17,551	-0.14%
2023/03/16	26.2	37.22	14.1	37.41	36.50	12.1	17,551	0.07%
2023/03/15	61	37.83	33	37.95	37.90	28	17,437	0.16%
2023/03/14	26	37.27	29	37.47	37.10	-3	17,289	-0.02%
2023/03/13	29.6	36.23	19	36.28	36.60	10.6	17,245	0.06%
2023/03/10	34.3	36.60	17	36.79	36.45	17.3	17,481	0.10%
2023/03/09	83.5	37.74	120	37.61	37.35	-36.5	17,487	-0.21%	大賣/
2023/03/08	45	38.31	46.3	38.49	38.95	-1.3	17,158	-0.01%
2023/03/07	29.7	38.07	12	38.20	38.00	17.7	16,896	0.10%
2023/03/06	8	37.94	16	37.86	38.00	-8	16,707	-0.05%
2023/03/03	8	37.09	1	37.05	37.00	7	16,522	0.04%
2023/03/02	11	37.05	12	37.12	36.95	-1	16,524	-0.01%
2023/03/01	0	0.00	1	36.85	36.75	-1	16,611	-0.01%
2023/02/24	22	37.36	6	37.18	37.10	16	16,633	0.10%
2023/02/23	15	37.70	5	37.80	37.75	10	16,582	0.06%
2023/02/22	14	37.22	9	37.51	37.25	5	16,703	0.03%
2023/02/21	1	37.60	44	37.87	37.60	-43	16,733	-0.26%
2023/02/20	89	37.48	33	37.62	37.80	56	16,991	0.33%
2023/02/17	9	37.86	19.1	37.93	37.70	-10.1	17,533	-0.06%
2023/02/16	53	37.69	50	38.02	37.65	3	17,549	0.02%
2023/02/15	7	36.79	7	37.10	36.80	0	17,580	0.00%
2023/02/14	30	37.04	14	36.80	36.65	16	18,073	0.09%
2023/02/13	14	36.33	21	36.25	37.10	-7	18,577	-0.04%
2023/02/10	7	37.06	15	37.43	36.85	-8	18,538	-0.04%
2023/02/09	18	37.29	15	37.28	37.10	3	18,495	0.02%
2023/02/08	13	37.67	8.2	37.98	37.55	4.8	18,473	0.03%
2023/02/07	24.2	37.90	16	37.92	37.90	8.2	18,357	0.04%
2023/02/06	5	37.64	20.5	37.69	37.90	-15.5	18,303	-0.08%
2023/02/03	15	37.39	8.2	37.29	37.35	6.8	18,275	0.04%
2023/02/02	85.1	38.21	70.1	38.27	37.80	15	18,089	0.08%
2023/02/01	32.9	37.13	42.3	37.40	37.40	-9.3	17,556	-0.05%
2023/01/31	30	36.76	68.2	36.85	36.90	-38.2	17,141	-0.22%
2023/01/30	4.1	35.81	2	35.80	35.95	2	16,636	0.01%
2023/01/17	8	35.19	29.9	35.19	35.20	-21.9	16,642	-0.13%
2023/01/16	10	34.60	5.3	34.55	34.40	4.7	16,710	0.03%
2023/01/13	20	34.94	10	34.96	34.60	10	16,907	0.06%
2023/01/12	6	35.56	7	35.95	35.40	-1	17,191	-0.01%
2023/01/11	21.1	35.63	19	35.60	35.60	2	17,268	0.01%
2023/01/10	20	35.68	23	36.10	35.30	-3	17,343	-0.02%
2023/01/09	12	35.83	12.1	35.68	36.00	-0.1	17,197	0.00%
2023/01/06	10	34.71	22	34.78	34.95	-12	17,125	-0.07%
2023/01/05	23.1	35.26	27	35.22	34.80	-3.9	17,430	-0.02%
2023/01/04	55	35.74	40	35.72	35.60	15	17,539	0.09%
2023/01/03	21	35.05	3.1	35.00	35.25	17.9	17,432	0.10%
2022/12/30	26	34.46	39	34.11	34.55	-13	17,415	-0.07%
2022/12/29	31	34.10	39	34.09	34.20	-8	17,747	-0.05%
2022/12/28	36	35.34	58	34.84	34.80	-22	18,078	-0.12%
2022/12/27	94	36.09	100	35.88	35.40	-6	18,005	-0.03%
2022/12/26	26	35.68	54.4	35.75	35.95	-28.4	17,378	-0.16%
2022/12/23	17	33.96	9	33.62	34.10	8	17,036	0.05%
2022/12/22	24	33.55	3	33.47	33.70	21	17,172	0.12%
2022/12/21	8.5	32.66	2	32.95	32.70	6.5	17,444	0.04%
2022/12/20	14.1	33.27	11	32.84	32.50	3.1	17,719	0.02%
2022/12/19	7.2	33.83	4	33.88	33.75	3.2	17,960	0.02%
2022/12/16	9	34.87	13	34.95	34.25	-4	18,356	-0.02%
2022/12/15	14	35.58	38.2	35.57	35.65	-24.2	18,341	-0.13%
2022/12/14	17	35.45	3	35.73	35.40	14	18,511	0.08%
2022/12/13	60.2	35.20	55	35.31	35.05	5.2	18,959	0.03%
2022/12/12	170.4	36.97	160.1	36.38	35.85	10.4	19,165	0.05%	大買/大賣/
2022/12/09	175.2	36.59	234.5	36.58	36.80	-59.3	18,678	-0.32%	大買/大賣/
2022/12/08	104.1	34.55	78.3	34.59	34.30	25.8	18,031	0.14%	大買/
2022/12/07	32	33.32	30	33.10	32.80	2	17,649	0.01%
2022/12/06	52	33.84	27.3	33.58	33.60	24.7	17,929	0.14%
2022/12/05	38	34.14	22.1	34.00	33.85	15.9	18,468	0.09%
2022/12/02	31.3	34.08	19	34.10	34.05	12.3	18,846	0.07%
2022/12/01	51.1	33.32	31	33.40	33.45	20.1	18,948	0.11%
2022/11/30	49	32.71	52	32.72	32.95	-3	19,708	-0.02%
2022/11/29	23	32.17	6	32.13	32.45	17	20,880	0.08%
2022/11/28	23	32.30	40	32.29	32.20	-17	22,651	-0.08%
2022/11/25	15.1	32.41	43	32.26	32.15	-27.9	23,786	-0.12%
2022/11/24	35	32.56	15	32.31	32.50	20	24,314	0.08%
2022/11/23	22.2	32.37	14	32.43	32.20	8.2	26,515	0.03%
2022/11/22	4.1	32.85	13.4	32.86	32.75	-9.3	27,387	-0.03%
2022/11/21	3	33.15	10	33.09	33.35	-7	28,148	-0.02%
2022/11/18	33	33.57	41	33.41	32.85	-8	28,800	-0.03%
2022/11/17	31	33.65	32	33.68	33.60	-1	28,785	0.00%
2022/11/16	56	33.70	52	33.49	33.40	4	28,873	0.01%
2022/11/15	60.2	32.96	49	33.10	33.45	11.2	29,225	0.04%
2022/11/14	61.3	31.58	28	31.93	31.95	33.3	28,810	0.12%
2022/11/11	63.5	31.79	71.3	31.75	31.25	-7.9	28,731	-0.03%
2022/11/10	60	31.92	19	31.71	31.50	41	28,549	0.14%
2022/11/09	75.3	33.37	62.5	33.37	33.30	12.8	28,629	0.04%
2022/11/08	22	35.11	14	34.84	34.50	8	28,429	0.03%
2022/11/07	8.1	35.01	10	35.25	35.00	-1.9	28,631	-0.01%
2022/11/04	3	35.13	8	35.13	35.00	-5	29,166	-0.02%
2022/11/03	4	34.48	3	34.25	34.65	1	29,798	0.00%
2022/11/02	7	34.96	6.1	34.79	34.65	1	31,359	0.00%
2022/11/01	24	34.49	13	34.50	34.85	11	32,019	0.03%
2022/10/31	10	33.65	10	33.85	33.50	0	31,980	0.00%
2022/10/28	2.1	33.37	3	33.12	33.00	-0.9	32,031	0.00%
2022/10/27	5	34.06	11	34.08	34.20	-6	32,095	-0.02%
2022/10/26	18.2	33.80	2	33.68	33.60	16.2	32,228	0.05%
2022/10/25	23	34.48	15	34.13	33.75	8	32,451	0.02%
2022/10/24	46	36.08	39.1	36.20	35.05	6.9	32,497	0.02%
2022/10/21	22	35.40	7	35.00	35.60	15	32,562	0.05%
2022/10/20	38	35.60	36	35.50	35.20	2	32,534	0.01%
2022/10/19	17	35.22	31.4	35.16	35.20	-14.4	32,274	-0.04%
2022/10/18	1	35.25	10	35.15	35.05	-9	32,510	-0.03%
2022/10/17	26.2	33.96	13	34.12	34.50	13.2	32,539	0.04%
2022/10/14	15.3	35.37	31.1	35.22	35.30	-15.8	32,474	-0.05%
2022/10/13	69.2	35.20	50.2	34.62	33.85	19	32,724	0.06%
2022/10/12	34	37.70	38	37.18	36.95	-4	33,013	-0.01%
2022/10/11	23	37.62	14	37.29	37.30	9	33,154	0.03%
2022/10/07	20	38.93	33.1	38.94	39.00	-13.1	33,256	-0.04%
2022/10/06	39	38.67	36.1	38.88	39.20	2.9	33,460	0.01%
2022/10/05	132.2	37.23	159	37.88	38.50	-26.8	33,209	-0.08%	大買/大賣/
2022/10/04	8.1	36.12	5	35.78	36.50	3.1	33,054	0.01%
2022/10/03	16.1	35.65	18	35.74	35.30	-1.9	33,073	-0.01%
2022/09/30	21	35.00	20	35.13	36.30	1	33,371	0.00%
2022/09/29	27.2	36.37	12	36.35	35.95	15.2	33,556	0.05%
2022/09/28	25.9	37.46	28	37.26	35.95	-2.1	33,916	-0.01%
2022/09/27	39	38.16	17	38.28	38.75	22	34,384	0.06%
2022/09/26	54	38.50	57.6	38.01	37.85	-3.6	34,286	-0.01%
2022/09/23	40	39.82	58.9	40.47	38.90	-18.9	34,119	-0.06%
2022/09/22	15	41.24	17	41.35	41.25	-2	33,865	-0.01%
2022/09/21	20.1	41.72	12	42.03	41.50	8.1	33,887	0.02%
2022/09/20	49	42.42	56	42.54	42.40	-7	34,092	-0.02%
2022/09/19	44	42.17	59	42.15	41.70	-15	34,017	-0.04%
2022/09/16	15.2	41.45	18	41.51	42.20	-2.8	33,833	-0.01%
2022/09/15	103	42.06	107	41.86	41.50	-4	33,708	-0.01%	大買/大賣/
2022/09/14	33	40.30	38	40.65	41.30	-5	33,218	-0.02%
2022/09/13	18	40.85	24	40.88	40.45	-6	32,893	-0.02%
2022/09/12	38	41.65	47	41.90	41.05	-9	32,625	-0.03%
2022/09/08	33	40.09	33	40.24	41.00	0	32,140	0.00%
2022/09/07	39	39.07	29	38.97	38.60	10	31,805	0.03%
2022/09/06	90	40.87	40	40.20	39.60	50	31,598	0.16%
2022/09/05	94.2	42.38	86	42.37	42.20	8.2	30,913	0.03%
2022/09/02	179	41.74	211.3	41.65	42.25	-32.3	29,729	-0.11%	大買/大賣/
2022/09/01	54	40.01	100	40.28	40.35	-46	27,949	-0.16%
2022/08/31	44	39.06	62	39.19	39.00	-18	26,883	-0.07%
2022/08/30	188.1	40.55	195.4	40.77	39.10	-7.3	26,548	-0.03%	大買/大賣/
2022/08/29	61	38.49	72.1	38.73	39.00	-11.1	24,573	-0.05%
2022/08/26	57.1	37.97	34.1	38.19	38.35	23	24,125	0.10%
2022/08/25	29	37.65	63.6	37.73	38.65	-34.6	23,425	-0.15%
2022/08/24	16	36.60	18	36.73	36.50	-2	22,941	-0.01%
2022/08/23	35	37.32	144	37.14	37.00	-109	22,919	-0.48%	大賣/鉅額交易
2022/08/22	85.1	37.50	56.1	37.53	37.05	29	22,891	0.13%
2022/08/19	17	36.75	15	37.00	37.00	2	22,285	0.01%
2022/08/18	9	36.93	9.1	36.80	36.80	-0.1	22,207	0.00%
2022/08/17	18.1	36.66	18	36.71	36.55	0.1	22,200	0.00%
2022/08/16	93	37.49	114.2	37.47	36.75	-21.2	22,332	-0.09%	大賣/
2022/08/15	183	36.36	50.2	36.43	37.20	132.8	21,831	0.61%	大買/鉅額交易
2022/08/12	57	36.42	44	36.27	36.25	13	21,801	0.06%
2022/08/11	86	37.15	137.2	37.33	36.75	-51.2	21,793	-0.23%	大賣/
2022/08/10	78	36.90	78.8	36.87	36.40	-0.8	21,599	0.00%
2022/08/09	115	36.99	117.7	36.95	36.60	-2.7	21,693	-0.01%	大買/大賣/
2022/08/08	67	34.78	95.2	35.14	35.70	-28.2	20,672	-0.14%
2022/08/05	13	32.40	12	32.65	32.95	1	20,419	0.00%
2022/08/04	7.1	31.91	13	31.68	32.05	-5.9	20,938	-0.03%
2022/08/03	15.2	32.64	9	32.22	32.00	6.2	21,354	0.03%
2022/08/02	13	33.43	9.2	33.20	33.10	3.8	21,757	0.02%
2022/08/01	56	34.63	28	34.55	34.45	28	22,105	0.13%
2022/07/29	3	33.88	14	34.15	34.05	-11	22,121	-0.05%
2022/07/28	11.4	33.57	7	33.64	33.60	4.4	22,252	0.02%
2022/07/27	4	33.78	31	34.02	34.10	-27	22,379	-0.12%
2022/07/26	18.1	33.92	28.3	33.77	33.40	-10.2	22,785	-0.04%
2022/07/25	52.1	34.33	40.4	34.21	33.80	11.7	23,111	0.05%
2022/07/22	4.4	33.61	15.1	33.75	33.95	-10.7	23,463	-0.05%
2022/07/21	35	33.50	25.2	33.51	33.60	9.8	24,179	0.04%
2022/07/20	32.1	33.74	53.5	33.62	33.20	-21.5	25,305	-0.08%
2022/07/19	59	33.73	69	33.75	33.60	-10	26,027	-0.04%
2022/07/18	62.1	32.55	71.8	32.40	32.15	-9.7	26,426	-0.04%
2022/07/15	17	31.45	16	31.38	32.20	1	28,031	0.00%
2022/07/14	51	30.49	28	30.84	31.15	23	28,941	0.08%
2022/07/13	41.1	31.43	31	31.29	31.00	10.1	30,211	0.03%
2022/07/12	53	31.27	68	31.09	30.65	-15	31,963	-0.05%
2022/07/11	5	33.03	20	33.10	33.50	-15	32,924	-0.05%
2022/07/08	75	34.46	81	34.22	33.80	-6	33,649	-0.02%
2022/07/07	86	34.19	63	34.07	34.20	23	34,621	0.07%
2022/07/06	76.1	34.22	61	33.97	33.70	15.1	35,959	0.04%
2022/07/05	78.1	33.62	93	34.03	34.90	-14.9	38,651	-0.04%
2022/07/04	28	31.63	12	31.50	31.75	16	39,207	0.04%
2022/07/01	47	32.34	44.9	31.27	30.40	2.1	39,444	0.01%
2022/06/30	45	32.89	56	32.44	32.50	-11	40,115	-0.03%
2022/06/29	58	34.11	59	34.01	33.90	-1	40,159	0.00%
2022/06/28	101.1	34.29	71	34.08	33.80	30.1	40,416	0.07%	大買/
2022/06/27	66	34.64	82.2	34.65	34.65	-16.2	40,358	-0.04%
2022/06/24	43.5	32.66	58	33.35	33.90	-14.6	39,883	-0.04%
2022/06/23	85	31.75	98.1	31.47	32.00	-13.1	39,610	-0.03%
2022/06/22	44	32.23	20	32.20	31.45	24	39,617	0.06%
2022/06/21	3.1	30.27	27	30.26	30.40	-23.9	39,427	-0.06%
2022/06/20	37.1	30.36	46	30.72	29.85	-8.9	39,582	-0.02%
2022/06/17	29	31.21	26	31.34	31.45	3	39,726	0.01%
2022/06/16	24.2	32.12	9	31.95	31.05	15.2	40,058	0.04%
2022/06/15	20.1	33.46	27	33.66	32.90	-6.9	40,059	-0.02%
2022/06/14	40	34.12	60.5	33.95	34.00	-20.5	40,504	-0.05%
2022/06/13	29.2	35.40	7.3	35.54	35.35	21.9	41,034	0.05%
2022/06/10	8	36.20	7	36.53	36.35	1	41,645	0.00%
2022/06/09	12.1	36.55	20	36.65	36.70	-8	41,803	-0.02%
2022/06/08	27	36.10	65.1	36.07	36.15	-38.1	41,946	-0.09%
2022/06/07	33	36.81	13	36.68	36.80	20	42,624	0.05%
2022/06/06	62	38.03	85.1	38.23	37.65	-23	43,352	-0.05%
2022/06/02	14.3	36.86	7.1	36.62	36.80	7.2	43,092	0.02%
2022/06/01	25.1	37.40	48	37.53	37.25	-23	43,212	-0.05%
2022/05/31	22.1	37.02	9	37.11	37.15	13	43,240	0.03%
2022/05/30	16	36.72	27	36.76	36.75	-11	43,827	-0.03%
2022/05/27	11	35.57	5.5	35.70	35.80	5.5	43,967	0.01%
2022/05/26	12	35.88	14	35.53	35.35	-2	44,163	0.00%
2022/05/25	8	35.91	7	35.91	35.90	1	44,186	0.00%
2022/05/24	46.5	36.44	22	36.41	35.65	24.5	44,498	0.06%
2022/05/23	69.1	37.46	18.6	37.46	37.50	50.5	44,224	0.11%
2022/05/20	35	36.89	30.1	36.99	36.90	5	44,135	0.01%
2022/05/19	34	36.14	8	36.09	36.55	26	43,867	0.06%
2022/05/18	38.6	37.10	20	37.24	37.25	18.6	43,625	0.04%
2022/05/17	96	36.60	108.2	36.72	36.95	-12.2	43,271	-0.03%	大賣/
2022/05/16	53.1	35.81	38	35.54	35.00	15.1	42,507	0.04%
2022/05/13	34.1	36.08	61	35.77	36.65	-26.9	41,967	-0.06%
2022/05/12	62	36.58	79.6	36.53	35.15	-17.6	41,573	-0.04%
2022/05/11	50.1	38.00	24	37.73	37.00	26.1	41,036	0.06%
2022/05/10	63	38.42	37	38.41	38.35	26	40,625	0.06%
2022/05/09	62	39.66	43.7	39.36	38.90	18.4	40,131	0.05%
2022/05/06	38.4	41.27	26	41.21	41.35	12.4	39,710	0.03%
2022/05/05	38	42.84	35	42.98	42.60	3	39,436	0.01%
2022/05/04	13.8	43.05	28	43.03	42.60	-14.2	39,224	-0.04%
2022/05/03	53.7	43.06	84	43.00	43.10	-30.3	39,046	-0.08%
2022/04/29	50.1	44.96	30	44.87	44.15	20.1	38,648	0.05%
2022/04/28	90.3	45.30	67.1	44.96	44.45	23.3	38,345	0.06%
2022/04/27	107	46.32	65.1	46.20	45.60	41.9	37,573	0.11%	大買/
2022/04/26	67.1	47.70	80	47.93	48.25	-12.9	36,719	-0.04%
2022/04/25	68.2	47.33	128.4	47.54	46.50	-60.2	35,484	-0.17%	大賣/
2022/04/22	84.1	47.98	57.3	47.96	47.80	26.8	34,461	0.08%
2022/04/21	180.2	49.16	140.1	48.91	48.05	40.1	33,662	0.12%	大買/大賣/
2022/04/20	55.1	48.49	67	48.15	48.60	-12	31,830	-0.04%
2022/04/19	117	47.58	130	47.91	47.40	-13	30,956	-0.04%	大買/大賣/
2022/04/18	137.1	46.63	155.1	46.76	47.20	-17.9	30,121	-0.06%	大買/大賣/
2022/04/15	128.1	45.27	156.1	45.36	45.05	-28	28,488	-0.10%	大買/大賣/
2022/04/14	61	44.20	58.1	44.24	44.20	2.9	27,669	0.01%
2022/04/13	89.1	44.68	49.2	44.53	44.90	39.9	27,158	0.15%
2022/04/12	117.2	45.33	158.8	45.49	45.60	-41.5	27,308	-0.15%	大買/大賣/
2022/04/11	178.5	44.92	291.1	45.10	44.50	-112.5	26,168	-0.43%	大買/大賣/鉅額交易
2022/04/08	128.1	42.89	147.7	43.09	43.80	-19.6	23,179	-0.08%	大買/大賣/
2022/04/07	42.1	41.75	71	41.82	40.90	-29	22,198	-0.13%
2022/04/06	117	41.96	154.5	42.13	42.15	-37.5	22,475	-0.17%	大買/大賣/
2022/04/01	24	40.93	28.3	40.73	41.05	-4.3	21,688	-0.02%
2022/03/31	34.1	40.90	49.2	40.95	40.45	-15.1	21,628	-0.07%
2022/03/30	99.1	40.44	48.1	40.51	40.15	51	21,491	0.24%
2022/03/29	7	38.97	13	38.99	39.40	-6	21,356	-0.03%
2022/03/28	16.3	38.34	58	38.10	39.10	-41.7	21,583	-0.19%
2022/03/25	47.1	39.11	16	39.31	38.55	31.1	21,832	0.14%
2022/03/24	13	40.75	29	40.51	40.20	-16	23,025	-0.07%
2022/03/23	26	40.26	66.3	40.39	40.15	-40.3	23,854	-0.17%
2022/03/22	24.3	41.24	14	41.28	40.80	10.3	24,278	0.04%
2022/03/21	72.3	41.67	72.2	41.77	40.95	0.1	24,712	0.00%
2022/03/18	20.2	41.19	27.1	41.14	41.45	-6.9	25,152	-0.03%
2022/03/17	136.6	40.80	133.1	40.93	41.50	3.5	26,479	0.01%	大買/大賣/
2022/03/16	63.4	40.86	115	40.98	40.60	-51.7	27,352	-0.19%	大賣/
2022/03/15	79.1	41.04	88.2	41.05	39.15	-9.1	28,017	-0.03%
2022/03/14	29	40.57	14	40.58	40.90	15	28,285	0.05%
2022/03/11	39	39.95	36.5	40.21	40.70	2.5	29,894	0.01%
2022/03/10	71.1	40.61	33.6	40.73	39.95	37.5	31,679	0.12%
2022/03/09	83.3	40.39	90.1	40.59	41.00	-6.9	32,415	-0.02%
2022/03/08	11.2	38.39	25.1	37.98	38.55	-14	31,703	-0.04%
2022/03/07	30	38.34	32.3	38.17	38.00	-2.3	31,742	-0.01%
2022/03/04	27.1	40.16	37	39.59	39.65	-9.9	31,686	-0.03%
2022/03/03	121.1	40.26	87.4	40.65	39.90	33.7	31,770	0.11%	大買/
2022/03/02	53	39.63	22.2	39.58	39.55	30.8	31,463	0.10%
2022/03/01	24	38.78	18	38.94	38.85	6	31,500	0.02%
2022/02/25	25	37.71	24	37.60	38.10	1	32,060	0.00%
2022/02/24	41.1	37.92	36	37.69	36.55	5.1	32,583	0.02%
2022/02/23	6	37.33	20	37.58	37.85	-14	32,491	-0.04%
2022/02/22	12.1	37.20	5	37.26	36.90	7.1	32,783	0.02%
2022/02/21	69	37.60	31	37.66	38.00	38	33,418	0.11%
2022/02/18	5	36.55	25	36.83	36.90	-20	34,377	-0.06%
2022/02/17	9	36.82	25	37.14	36.55	-16	35,219	-0.05%
2022/02/16	7	36.46	4.3	36.49	36.45	2.7	36,043	0.01%
2022/02/15	17	36.06	12.2	36.08	35.90	4.8	36,877	0.01%
2022/02/14	38	36.52	25	36.19	36.00	13	37,862	0.03%
2022/02/11	29	37.67	21.1	37.65	37.65	7.9	38,447	0.02%
2022/02/10	14	37.68	3	38.15	37.55	11	39,756	0.03%
2022/02/09	5.1	37.75	2.4	37.85	37.95	2.7	40,570	0.01%
2022/02/08	26	37.24	13	37.31	37.50	13	41,296	0.03%
2022/02/07	5.1	36.24	7	35.96	36.20	-1.9	42,596	0.00%
2022/01/26	26	35.44	21	35.56	35.40	5	43,582	0.01%
2022/01/25	37	36.68	20	36.88	35.60	17	45,183	0.04%
2022/01/24	13.2	36.76	30	36.96	36.85	-16.8	46,601	-0.04%
2022/01/21	37.3	38.68	23	38.74	37.60	14.3	46,730	0.03%
2022/01/20	22	39.63	15	39.72	39.40	7	47,102	0.01%
2022/01/19	10	39.46	8	39.52	39.35	2	47,102	0.00%
2022/01/18	4	39.76	12	39.91	39.45	-8	47,094	-0.02%
2022/01/17	7	39.74	12	39.62	40.15	-5	47,091	-0.01%
2022/01/14	22.1	39.75	22	39.63	39.30	0.1	47,016	0.00%
2022/01/13	38	40.49	36	40.29	40.20	2	46,910	0.00%
2022/01/12	26.2	41.09	19.2	40.83	40.75	7	46,826	0.01%
2022/01/11	65	41.71	67	41.84	41.10	-2	46,890	0.00%
2022/01/10	19	40.75	15	40.74	40.75	4	46,211	0.01%
2022/01/07	65	39.69	51	39.94	40.25	14	46,072	0.03%
2022/01/06	79.2	41.15	48.2	41.10	40.90	30.9	45,817	0.07%
2022/01/05	104.4	43.46	65.2	43.72	42.00	39.1	46,016	0.09%	大買/
2022/01/04	40	42.70	115	42.80	43.05	-75	44,873	-0.17%	大賣/
2022/01/03	43	42.39	27.1	42.43	42.05	15.9	44,373	0.04%
2021/12/30	69.1	42.36	51	42.34	42.50	18.1	44,219	0.04%
2021/12/29	60.3	41.96	106.2	42.23	42.40	-45.9	43,936	-0.10%	大賣/
2021/12/28	16	41.03	13	41.35	40.80	3	43,282	0.01%
2021/12/27	29.1	41.07	10	41.35	41.00	19.1	43,449	0.04%
2021/12/24	47.1	40.92	19.5	41.00	40.70	27.6	44,096	0.06%
2021/12/23	34.1	41.94	31.2	41.93	41.60	2.9	43,837	0.01%
2021/12/22	52	42.16	70	42.16	41.90	-18	43,619	-0.04%
2021/12/21	27	41.99	39	42.15	41.90	-12	43,432	-0.03%
2021/12/20	156.5	42.88	110	43.02	41.85	46.4	43,071	0.11%	大買/大賣/
2021/12/17	104	42.23	118.3	42.48	41.90	-14.3	41,522	-0.03%	大買/大賣/
2021/12/16	50.9	41.67	64.7	41.80	41.40	-13.8	40,527	-0.03%
2021/12/15	55	41.31	81	41.26	40.85	-26	39,858	-0.07%
2021/12/14	80.1	41.43	58.5	41.57	40.20	21.7	39,147	0.06%
2021/12/13	183	43.53	159.1	42.95	42.15	24	38,169	0.06%	大買/大賣/
2021/12/10	150.4	42.57	232.7	42.37	42.90	-82.3	36,573	-0.23%	大買/大賣/
2021/12/09	130.3	41.93	256	41.42	41.20	-125.7	35,024	-0.36%	大買/大賣/鉅額交易
2021/12/08	85.1	41.10	46.2	41.04	40.85	38.9	33,733	0.12%
2021/12/07	313.3	41.69	146.9	41.62	41.00	166.4	32,764	0.51%	大買/大賣/鉅額交易
2021/12/06	177.3	39.93	213	40.13	41.20	-35.7	30,937	-0.12%	大買/大賣/
2021/12/03	131.1	38.45	139.2	38.53	38.00	-8.1	28,919	-0.03%	大買/大賣/
2021/12/02	24.1	35.44	10	35.37	36.05	14.1	27,310	0.05%
2021/12/01	35	34.82	29	35.21	35.40	6	27,085	0.02%
2021/11/30	12	36.19	10	36.34	36.10	2	26,847	0.01%
2021/11/29	21.1	34.84	29.1	34.51	35.35	-7.9	26,803	-0.03%
2021/11/26	64.2	36.87	52.3	36.25	36.10	12	26,634	0.04%
2021/11/25	20.1	38.20	19.1	38.22	38.05	1	26,756	0.00%
2021/11/24	98.4	38.57	117.1	38.68	38.50	-18.7	26,578	-0.07%	大賣/
2021/11/23	62.1	38.21	87.2	38.25	37.60	-25.1	25,934	-0.10%
2021/11/22	26	37.45	27.3	37.47	37.35	-1.3	25,260	-0.01%
2021/11/19	39	36.85	40	36.82	36.60	-1	24,909	0.00%
2021/11/18	74	37.57	57	37.69	37.10	17	24,561	0.07%
2021/11/17	114	39.28	65.8	39.04	39.40	48.2	23,851	0.20%	大買/
2021/11/16	59.1	37.95	64.1	37.98	38.00	-5	22,899	-0.02%
2021/11/15	51	36.53	59	36.53	36.75	-8	22,055	-0.04%
2021/11/12	55.4	35.29	67.3	35.77	35.05	-11.9	21,227	-0.06%
2021/11/11	140.4	38.85	250.8	37.41	37.55	-110.3	20,403	-0.54%	大買/大賣/鉅額交易
2021/11/10	133.1	39.21	174.1	39.19	38.85	-41.1	19,487	-0.21%	大買/大賣/
2021/11/09	60.1	39.26	105.8	39.19	40.10	-45.8	18,823	-0.24%	大賣/
2021/11/08	169.2	38.51	195.2	38.28	37.60	-26	17,484	-0.15%	大買/大賣/
2021/11/05	91.1	38.49	73.1	37.98	37.60	18.1	16,706	0.11%
2021/11/04	207.1	38.43	97.3	38.47	38.60	109.8	15,954	0.69%	大買/鉅額交易
2021/11/03	233.1	37.74	57.8	37.38	37.20	175.3	14,568	1.20%	大買/鉅額交易
2021/11/02	123	36.70	115.1	36.71	37.00	7.9	13,546	0.06%	大買/大賣/
2021/11/01	86.8	35.90	94.8	36.10	35.00	-8	11,886	-0.07%
2021/10/29	11.1	32.52	7.5	32.43	33.30	3.6	10,574	0.03%
2021/10/28	24	32.99	60.1	32.82	33.00	-36.1	10,248	-0.35%
2021/10/27	1	30.50	0	0.00	31.00	1	9,744	0.01%
2021/10/26	3	30.38	10	30.55	30.60	-7	9,767	-0.07%
2021/10/25	5.1	31.27	4.2	31.14	31.10	0.9	9,725	0.01%
2021/10/22	2.3	30.46	16	30.48	30.50	-13.7	9,772	-0.14%
2021/10/21	13.3	31.54	15.2	30.81	30.50	-1.9	10,056	-0.02%
2021/10/20	7.1	31.98	11	31.83	31.85	-3.9	10,088	-0.04%
2021/10/19	36.1	32.03	32.3	32.12	31.70	3.9	10,037	0.04%
2021/10/18	6.1	31.34	13	31.14	31.15	-6.9	9,749	-0.07%
2021/10/15	11.4	31.38	52.1	31.31	31.25	-40.8	9,835	-0.41%
2021/10/14	33	30.89	11	31.00	31.10	22	10,003	0.22%
2021/10/13	48.2	31.68	64.1	31.61	31.30	-15.9	10,664	-0.15%
2021/10/12	49	30.83	55.1	30.82	30.60	-6	10,351	-0.06%
2021/10/08	1.1	29.68	3.1	29.89	29.75	-2	10,015	-0.02%
2021/10/07	24.2	30.02	22.1	29.78	29.85	2.2	10,055	0.02%
2021/10/06	12.2	29.06	11.1	29.11	29.60	1.2	10,030	0.01%
2021/10/05	9	28.04	11.1	28.03	29.00	-2.1	10,041	-0.02%
2021/10/04	25.2	29.85	70.2	29.46	28.75	-45	10,192	-0.44%
2021/10/01	136.3	31.18	69.2	31.15	29.75	67.1	9,989	0.67%	大買/
2021/09/30	0.1	29.45	1.1	28.84	29.65	-1	9,247	-0.01%
2021/09/29	12	29.45	6	28.93	28.70	6	9,273	0.06%
2021/09/28	10	29.82	10.1	29.35	29.20	-0.1	9,366	0.00%
2021/09/27	1	28.85	0	0.00	28.75	1	9,339	0.01%
2021/09/24	1	28.35	8.1	28.40	28.35	-7.1	9,537	-0.07%
2021/09/23	3.1	28.41	0	29.10	28.30	3.1	10,155	0.03%
2021/09/22	3	28.83	6	28.95	28.75	-3	10,449	-0.03%
2021/09/17	0	0.00	11	29.62	29.55	-11	10,583	-0.10%
2021/09/16	3	29.33	0	0.00	29.25	3	11,158	0.03%
2021/09/15	2	29.30	0	0.00	29.30	2	11,459	0.02%
2021/09/14	5	29.69	0	0.00	29.20	5	11,902	0.04%
2021/09/13	15.1	30.61	20	30.60	29.80	-5	12,028	-0.04%
2021/09/10	1.2	29.37	6	29.30	29.90	-4.9	12,003	-0.04%
2021/09/09	6	29.07	5	29.15	29.10	1	12,224	0.01%
2021/09/08	5	29.45	5	28.69	28.65	0	12,546	0.00%
2021/09/07	13	29.79	13	29.49	29.30	0	13,724	0.00%
2021/09/06	12.1	30.54	13	30.38	30.10	-0.9	14,490	-0.01%
2021/09/03	8	31.43	3.1	31.87	31.50	4.9	14,860	0.03%
2021/09/02	10	31.33	12.1	31.29	31.25	-2.1	15,476	-0.01%
2021/09/01	18.1	31.76	41	31.85	31.45	-22.9	15,389	-0.15%
2021/08/31	54.1	31.00	70	30.99	31.70	-15.9	15,311	-0.10%
2021/08/30	2	30.20	34	31.24	31.65	-32	14,832	-0.22%
2021/08/27	8.1	29.16	7	29.59	28.80	1.1	14,763	0.01%
2021/08/26	4.1	28.14	2.3	28.71	28.75	1.8	14,643	0.01%
2021/08/25	12	28.24	12	28.37	28.30	0	14,906	0.00%
2021/08/24	1	27.55	0	0.00	27.50	1	15,159	0.01%
2021/08/23	6.1	28.18	2	28.30	28.25	4.1	15,329	0.03%
2021/08/20	2	27.75	4	27.75	27.25	-2	15,440	-0.01%
2021/08/19	3	27.50	0	0.00	27.30	3	15,450	0.02%
2021/08/18	16	27.01	40	26.93	28.15	-24	15,508	-0.15%
2021/08/17	15	28.13	8	27.88	27.05	7	15,815	0.04%
2021/08/16	3.1	27.75	13	27.74	27.50	-9.9	15,883	-0.06%
2021/08/13	18	29.57	23	29.67	29.25	-5	15,908	-0.03%
2021/08/12	8	29.78	5	29.97	29.85	3	16,175	0.02%
2021/08/11	20	30.00	26.2	29.29	29.40	-6.2	16,506	-0.04%
2021/08/10	34	31.33	18	31.44	30.95	16	16,718	0.10%
2021/08/09	49	32.06	42	32.11	31.90	7	16,966	0.04%
2021/08/06	12	32.55	23	32.43	32.40	-11	17,582	-0.06%
2021/08/05	11	32.99	8	33.04	32.85	3	18,026	0.02%
2021/08/04	77	33.43	42	33.44	33.35	35	18,291	0.19%
2021/08/03	14	32.48	15	32.36	32.25	-1	18,298	-0.01%
2021/08/02	17	32.52	2	32.55	32.40	15	18,430	0.08%
2021/07/30	13	32.19	1	32.50	32.55	12	18,513	0.06%
2021/07/29	14	32.46	13	32.18	32.55	1	18,885	0.01%
2021/07/28	4	32.23	3	31.90	32.20	1	19,072	0.01%
2021/07/27	26	34.05	24.1	34.23	33.05	1.9	19,522	0.01%
2021/07/26	5	33.70	4	33.76	33.60	1	20,384	0.00%
2021/07/23	3	32.53	8	32.89	32.60	-5	20,378	-0.02%
2021/07/22	15	32.87	7	32.64	32.50	8	20,470	0.04%
2021/07/21	8.1	33.07	30	33.13	32.85	-21.9	20,572	-0.11%
2021/07/20	42.2	34.01	5	34.02	33.75	37.2	20,575	0.18%
2021/07/19	85.5	34.54	104.5	34.69	34.85	-19	20,593	-0.09%	大賣/
2021/07/16	25.6	34.02	114	33.81	33.05	-88.4	20,492	-0.43%	大賣/
2021/07/15	4	32.98	7	32.84	33.40	-3	20,691	-0.01%
2021/07/14	91	32.04	19.1	32.17	32.35	72	20,921	0.34%
2021/07/13	7.1	33.21	7	33.39	32.80	0.1	21,341	0.00%
2021/07/12	8	33.81	10	33.92	33.70	-2	21,933	-0.01%
2021/07/09	22.1	33.82	26.5	33.89	33.55	-4.4	22,045	-0.02%
2021/07/08	12	32.94	33	33.38	33.25	-21	22,615	-0.09%
2021/07/07	47	32.94	13	32.93	32.80	34	23,937	0.14%
2021/07/06	26	33.50	11	33.43	33.35	15	24,116	0.06%
2021/07/05	11.3	34.08	23.2	33.93	34.00	-11.9	24,329	-0.05%
2021/07/02	21	33.70	28.4	33.67	33.75	-7.4	24,563	-0.03%
2021/07/01	32	34.26	19	34.06	33.80	13	24,990	0.05%
2021/06/30	68.2	35.41	59.2	35.56	34.90	9	24,978	0.04%
2021/06/29	9.2	34.42	30.2	34.19	33.80	-21	24,733	-0.08%
2021/06/28	24	34.00	58	33.92	33.90	-34	24,728	-0.14%
2021/06/25	67.3	35.18	55.9	35.21	34.65	11.3	25,130	0.05%
2021/06/24	43.1	34.57	136	34.31	34.80	-92.9	25,290	-0.37%	大賣/
2021/06/23	59.1	33.91	86.3	34.01	34.20	-27.2	25,209	-0.11%
2021/06/22	27.3	32.89	36.4	32.77	32.30	-9.1	24,985	-0.04%
2021/06/21	56	33.06	19	33.34	32.80	37	24,976	0.15%
2021/06/18	57.1	33.81	21	34.27	34.25	36.1	25,055	0.14%
2021/06/17	49	34.43	49	34.40	34.40	0	25,201	0.00%
2021/06/16	196	35.55	231	35.43	34.55	-35	25,508	-0.14%	大買/大賣/
2021/06/15	157	33.90	50.2	34.61	33.85	106.8	24,688	0.43%	大買/鉅額交易
2021/06/11	53	33.35	32	33.61	33.05	21	24,274	0.09%
2021/06/10	30	33.84	64.3	33.60	34.05	-34.3	24,351	-0.14%
2021/06/09	8	31.64	1	31.45	31.40	7	24,326	0.03%
2021/06/08	7	32.02	6	32.14	31.80	1	24,911	0.00%
2021/06/07	7.2	31.05	6	31.16	30.85	1.2	24,991	0.00%
2021/06/04	59.2	31.95	14	31.95	31.60	45.2	25,182	0.18%
2021/06/03	12.2	33.02	9	33.03	32.90	3.2	25,118	0.01%
2021/06/02	41.5	33.84	10	33.19	33.15	31.5	25,087	0.13%
2021/06/01	15	33.83	19.2	34.02	34.30	-4.2	24,843	-0.02%
2021/05/31	26	33.03	34.1	33.05	32.85	-8.1	24,623	-0.03%
2021/05/28	7	33.17	6	33.17	33.00	1	24,529	0.00%
2021/05/27	23	32.67	13	32.68	32.95	10	24,463	0.04%
2021/05/26	16	32.33	11.2	32.41	32.45	4.8	24,426	0.02%
2021/05/25	17.3	32.70	16	33.18	32.45	1.3	24,458	0.01%
2021/05/24	13.1	31.47	27	31.17	31.70	-13.9	24,350	-0.06%
2021/05/21	34.3	30.99	18	30.92	30.85	16.3	24,330	0.07%
2021/05/20	37.4	32.03	17	32.11	30.50	20.4	24,405	0.08%
2021/05/19	44	32.16	47	31.94	32.65	-3	24,292	-0.01%
2021/05/18	34	29.81	24	31.05	31.30	10	24,025	0.04%
2021/05/17	28.5	28.94	46	28.72	28.65	-17.5	23,830	-0.07%
2021/05/14	32	32.07	29	32.61	31.80	3	23,624	0.01%
2021/05/13	69	29.83	44	29.80	30.60	25	23,177	0.11%
2021/05/12	37.2	32.49	39	32.37	31.40	-1.8	22,940	-0.01%
2021/05/11	36.5	35.77	90	36.46	34.85	-53.5	22,675	-0.24%
2021/05/10	72	38.74	44	38.72	38.55	28	22,545	0.12%
2021/05/07	16.1	38.77	18	38.71	39.00	-1.9	22,501	-0.01%
2021/05/06	25	38.60	40	38.93	38.55	-15	22,528	-0.07%
2021/05/05	32	38.07	15	37.92	37.10	17	22,119	0.08%
2021/05/04	39.1	39.06	23.3	39.72	38.25	15.8	21,968	0.07%
2021/05/03	85.5	43.09	171.4	43.12	41.65	-85.9	21,501	-0.40%	大賣/
2021/04/29	21	40.70	34.3	40.33	40.70	-13.3	20,498	-0.06%
2021/04/28	3.3	40.53	55.1	40.64	40.95	-51.8	20,520	-0.25%
2021/04/27	60.1	40.64	43.3	40.82	40.55	16.8	20,591	0.08%
2021/04/26	47.1	40.30	33	40.20	40.15	14.1	20,626	0.07%
2021/04/23	19	40.33	34	40.07	40.25	-15	20,623	-0.07%
2021/04/22	175.3	40.06	98.2	40.47	38.95	77.1	20,524	0.38%	大買/
2021/04/21	121.6	41.88	102.2	41.65	41.30	19.3	19,996	0.10%	大買/大賣/
2021/04/20	23.7	42.78	61	42.88	42.25	-37.3	19,731	-0.19%
2021/04/19	102.4	42.52	18.7	42.49	42.15	83.7	19,723	0.42%	大買/
2021/04/16	136	44.68	95	44.66	44.00	41	19,399	0.21%	大買/
2021/04/15	25.1	42.40	15	42.69	42.45	10.1	19,027	0.05%
2021/04/14	103.2	42.69	65	43.02	41.90	38.2	19,315	0.20%	大買/
2021/04/13	78.3	46.85	100.2	47.58	44.20	-21.9	18,787	-0.12%
2021/04/12	16.5	45.35	26.3	45.75	44.90	-9.8	17,509	-0.06%
2021/04/09	29	45.81	29.6	45.98	45.30	-0.6	17,387	0.00%
2021/04/08	49.1	47.79	59	47.50	47.00	-9.9	17,280	-0.06%
2021/04/07	69.2	46.88	157	47.49	48.00	-87.8	17,265	-0.51%	大賣/
2021/04/06	15	44.74	7.7	44.90	44.65	7.3	17,390	0.04%
2021/04/01	58.3	44.96	59.7	45.04	44.70	-1.4	17,375	-0.01%
2021/03/31	35.3	46.53	29	46.46	46.45	6.3	17,313	0.04%
2021/03/30	106.4	47.06	53.3	47.15	47.35	53.1	17,706	0.30%	大買/
2021/03/29	104	45.22	36.4	46.31	47.50	67.6	17,579	0.38%	大買/
2021/03/26	12	42.68	28.4	42.55	43.20	-16.4	17,077	-0.10%
2021/03/25	23.7	43.22	33	43.30	43.10	-9.3	16,919	-0.05%
2021/03/24	16	42.65	26	42.75	42.55	-10	16,808	-0.06%
2021/03/23	43.3	42.70	69	42.33	42.50	-25.7	16,731	-0.15%
2021/03/22	54	43.84	81	43.82	43.35	-27	16,569	-0.16%
2021/03/19	63	41.98	32	42.10	42.60	31	16,391	0.19%
2021/03/18	36.4	43.52	50.5	43.77	42.90	-14.1	15,890	-0.09%
2021/03/17	49	43.10	77	42.99	43.00	-28	15,700	-0.18%
2021/03/16	47.2	42.11	67.5	42.58	42.40	-20.3	15,442	-0.13%
2021/03/15	81.4	42.03	103.9	41.83	42.40	-22.6	15,011	-0.15%	大賣/
2021/03/12	43	38.87	100.2	39.66	40.00	-57.2	14,437	-0.40%
2021/03/11	25	37.87	19	37.93	37.80	6	14,305	0.04%
2021/03/10	13	36.85	51.5	37.41	37.80	-38.5	14,411	-0.27%
2021/03/09	19	35.22	1	35.45	35.30	18	14,516	0.12%
2021/03/08	1	35.50	2	35.95	35.60	-1	14,881	-0.01%
2021/03/05	7.1	35.31	15	35.36	35.15	-7.9	15,237	-0.05%
2021/03/04	23	36.60	8.1	36.97	36.15	14.9	15,727	0.09%
2021/03/03	15	36.63	16	36.53	37.00	-1	15,976	-0.01%
2021/03/02	8	36.31	23	36.12	35.55	-15	16,472	-0.09%
2021/02/26	12	36.94	4.3	37.20	36.65	7.7	17,259	0.04%
2021/02/25	11	38.07	14	38.19	37.40	-3	17,805	-0.02%
2021/02/24	42.2	38.66	31	38.19	37.80	11.2	18,223	0.06%
2021/02/23	17.5	37.30	20	37.25	37.05	-2.5	18,887	-0.01%
2021/02/22	34.9	37.75	17.1	37.67	37.90	17.8	19,458	0.09%
2021/02/19	15.1	36.32	17.4	36.40	36.90	-2.3	19,454	-0.01%
2021/02/18	9	35.24	13.3	35.22	35.25	-4.3	19,665	-0.02%
2021/02/17	21.4	34.67	23	35.00	35.20	-1.6	19,813	-0.01%
2021/02/05	12	33.80	30	33.37	33.50	-18	19,831	-0.09%
2021/02/04	34	33.70	3.6	33.36	33.55	30.4	20,349	0.15%
2021/02/03	14	32.79	42	34.25	34.35	-28	20,388	-0.14%
2021/02/02	26	31.18	1	30.85	31.25	25	20,372	0.12%
2021/02/01	14.4	29.81	8	30.31	30.90	6.4	20,700	0.03%
2021/01/29	10	30.83	11.1	30.98	30.50	-1.1	20,981	-0.01%
2021/01/28	21.3	31.78	18.1	32.00	31.45	3.1	21,523	0.01%
2021/01/27	11	33.57	5	33.25	33.20	6	21,886	0.03%
2021/01/26	20	33.91	5	34.00	33.55	15	22,127	0.07%
2021/01/25	7	33.58	46	33.86	33.90	-39	22,391	-0.17%
2021/01/22	49	34.29	6	34.40	34.30	43	22,806	0.19%
2021/01/21	18.1	33.27	12.1	33.36	33.15	6	23,064	0.03%
2021/01/20	56	34.48	22	34.89	33.75	34	23,303	0.15%
2021/01/19	17.2	35.87	57	35.91	36.35	-39.8	23,440	-0.17%
2021/01/18	34.1	34.62	35	34.96	34.50	-0.9	23,368	0.00%
2021/01/15	32.4	36.30	17	36.54	36.10	15.4	23,260	0.07%
2021/01/14	34.2	37.04	69.3	37.74	37.45	-35.1	23,185	-0.15%
2021/01/13	32	37.40	10.6	37.53	37.25	21.4	23,054	0.09%
2021/01/12	97.7	38.38	12.2	38.70	37.80	85.5	22,969	0.37%
2021/01/11	35.1	39.66	34.1	39.55	39.55	1	22,913	0.00%
2021/01/08	29.2	40.57	35	40.88	40.20	-5.8	23,034	-0.03%
2021/01/07	61	42.34	47.7	42.46	42.25	13.3	23,263	0.06%
2021/01/06	55.5	40.12	70.3	39.82	39.55	-14.8	23,755	-0.06%
2021/01/05	25.7	41.88	14.1	42.00	41.50	11.6	24,231	0.05%
2021/01/04	35	41.50	40	41.57	41.30	-5	24,928	-0.02%
2020/12/31	28	41.85	14	42.36	41.75	14	25,503	0.05%
2020/12/30	42.3	43.38	26.7	43.20	42.60	15.6	26,159	0.06%
2020/12/29	74.7	43.63	91.1	43.43	44.00	-16.4	26,371	-0.06%
2020/12/28	12.1	41.48	24.6	41.31	41.15	-12.5	25,995	-0.05%
2020/12/25	26.4	42.01	76.5	42.11	41.25	-50.1	26,296	-0.19%
2020/12/24	91.9	42.85	80.7	42.61	42.25	11.3	26,201	0.04%
2020/12/23	35.8	40.67	59.1	40.81	41.80	-23.4	25,848	-0.09%
2020/12/22	72.2	39.18	15.4	39.43	38.00	56.9	26,232	0.22%
2020/12/21	9	39.91	3	39.60	39.90	6	26,838	0.02%
2020/12/18	11	40.58	24.7	40.29	40.50	-13.7	27,464	-0.05%
2020/12/17	17	39.49	6.2	39.53	39.45	10.8	27,692	0.04%
2020/12/16	11.5	40.10	7.8	40.18	39.80	3.7	27,897	0.01%
2020/12/15	10	39.55	29.1	40.42	39.50	-19.1	28,100	-0.07%
2020/12/14	21.9	37.77	6.3	37.35	39.00	15.6	28,236	0.06%
2020/12/11	34.5	38.29	41.4	38.24	37.65	-7	28,446	-0.02%
2020/12/10	39.1	39.34	6.1	39.27	39.25	33	28,808	0.11%
2020/12/09	34.2	40.27	9.4	40.50	40.05	24.8	29,139	0.09%
2020/12/08	18.3	40.36	36.4	40.19	40.00	-18.1	29,710	-0.06%
2020/12/07	42	40.29	75.8	39.45	40.95	-33.7	30,674	-0.11%
2020/12/04	84	41.04	58	40.55	40.15	26	30,813	0.08%
2020/12/03	100	41.91	26	41.94	41.30	74	31,070	0.24%
2020/12/02	88.1	43.04	40.4	43.46	42.40	47.7	31,585	0.15%
2020/12/01	70	43.22	87	43.51	44.60	-17	32,819	-0.05%
2020/11/30	72	43.54	59	43.71	44.50	13	32,890	0.04%
2020/11/27	60.1	42.27	39	42.55	42.15	21.1	33,399	0.06%
2020/11/26	71	43.59	89.1	43.39	42.50	-18.1	34,157	-0.05%
2020/11/25	61.6	43.95	54.7	44.03	44.85	6.9	34,334	0.02%
2020/11/24	40	40.64	75.3	40.67	42.00	-35.3	33,701	-0.10%
2020/11/23	61.3	39.65	52.8	39.82	39.90	8.6	33,285	0.03%
2020/11/20	63.5	38.82	64.5	39.20	39.35	-1	32,971	0.00%
2020/11/19	25.3	35.62	54.1	36.08	36.55	-28.8	32,389	-0.09%
2020/11/18	6	33.48	15	33.45	33.25	-9	31,893	-0.03%
2020/11/17	43	33.74	73	33.13	33.60	-30	31,876	-0.09%
2020/11/16	21.1	31.85	123	31.70	31.60	-102	32,008	-0.32%	大賣/鉅額交易
2020/11/13	7.3	33.31	18	33.41	33.10	-10.7	32,098	-0.03%
2020/11/12	58.2	32.94	57	33.29	34.50	1.2	32,226	0.00%
2020/11/11	34.2	35.44	32.5	35.15	35.00	1.6	31,982	0.01%
2020/11/10	8	36.49	9.2	36.39	36.50	-1.2	32,139	0.00%
2020/11/09	49	36.39	72.2	36.47	36.90	-23.2	32,217	-0.07%
2020/11/06	42	35.48	23	35.39	35.00	19	32,503	0.06%
2020/11/05	73.5	35.95	154	35.81	36.70	-80.5	32,714	-0.25%	大賣/
2020/11/04	72.4	34.06	48	33.91	33.40	24.4	32,726	0.07%
2020/11/03	46.3	35.47	96	35.55	35.25	-49.8	32,770	-0.15%
2020/11/02	43	35.70	59	35.64	35.50	-16	32,747	-0.05%
2020/10/30	126	37.85	83	37.86	37.00	43	32,790	0.13%	大買/
2020/10/29	97.2	40.28	59	40.17	40.30	38.2	32,672	0.12%
2020/10/28	50	40.74	50.2	40.78	39.65	-0.2	32,772	0.00%
2020/10/27	30.3	39.10	76	38.76	39.50	-45.7	32,908	-0.14%
2020/10/26	13	36.53	22	36.70	37.00	-9	32,916	-0.03%
2020/10/23	16	35.44	13	35.33	35.80	3	32,922	0.01%
2020/10/22	39	35.26	6	35.25	35.20	33	32,942	0.10%
2020/10/21	16	36.46	13	36.39	36.40	3	32,877	0.01%
2020/10/20	20	36.35	11	36.37	36.35	9	32,899	0.03%
2020/10/19	17	35.53	36	34.97	36.45	-19	32,910	-0.06%
2020/10/16	43.2	35.39	26	35.53	35.05	17.2	32,762	0.05%
2020/10/15	77.6	36.86	77	36.49	37.10	0.6	32,663	0.00%
2020/10/14	204	39.95	184	39.65	38.75	20	32,288	0.06%	大買/大賣/
2020/10/13	180.5	37.02	56	36.93	39.45	124.5	31,830	0.39%	大買/鉅額交易
2020/10/12	98	35.51	54	36.08	36.60	44	31,699	0.14%
2020/10/08	54	32.70	78	32.84	33.30	-24	31,570	-0.08%
2020/10/07	92.2	30.82	45	30.80	31.35	47.2	31,290	0.15%
2020/10/06	7	30.22	45.9	30.29	30.55	-38.9	30,673	-0.13%
2020/10/05	18	27.96	24	27.98	27.80	-6	30,925	-0.02%
2020/09/30	20	28.27	42	27.62	28.25	-22	30,886	-0.07%
2020/09/29	20	27.40	12	27.22	26.85	8	30,941	0.03%
2020/09/28	22	28.22	41	28.28	27.75	-19	31,037	-0.06%
2020/09/25	62	28.52	66.1	28.75	29.00	-4.1	30,718	-0.01%
2020/09/24	71	28.81	31	28.96	29.50	40	29,958	0.13%
2020/09/23	41.1	26.89	78	27.11	27.90	-36.9	29,214	-0.13%
2020/09/22	70	25.28	52	25.13	25.40	18	28,581	0.06%
2020/09/21	30	26.76	22	26.70	26.15	8	28,234	0.03%
2020/09/18	20	27.14	21	27.17	27.00	-1	27,982	0.00%
2020/09/17	34	27.38	32	27.61	27.20	2	27,663	0.01%
2020/09/16	22	26.92	14	26.90	26.90	8	27,292	0.03%
2020/09/15	54	27.39	36	27.31	27.20	18	26,941	0.07%
2020/09/14	37	25.71	17	25.93	26.50	20	26,422	0.08%
2020/09/11	44	26.71	70	26.68	26.95	-26	25,922	-0.10%
2020/09/10	49	26.09	105	26.47	27.10	-56	25,255	-0.22%	大賣/
2020/09/09	42	23.90	63	24.20	24.85	-21	24,143	-0.09%
2020/09/08	72	22.55	55	22.31	22.60	17	23,489	0.07%
2020/09/07	61	23.60	114	23.41	22.75	-53	22,957	-0.23%	大賣/
2020/09/04	170	25.73	123	25.77	24.65	47	22,182	0.21%	大買/大賣/
2020/09/03	40	24.33	31	24.95	25.10	9	20,535	0.04%
2020/09/02	131	21.42	68.1	22.17	22.85	62.9	20,041	0.31%	大買/
2020/09/01	80	20.62	60	20.74	20.80	20	18,993	0.11%
2020/08/31	17	18.61	97.4	18.87	19.35	-80.4	17,882	-0.45%
2020/08/28	55	17.69	43	17.84	17.60	12	17,115	0.07%
2020/08/27	38	17.85	16	17.79	17.90	22	16,976	0.13%
2020/08/26	9	18.39	15	18.41	18.25	-6	16,849	-0.04%
2020/08/25	41	18.41	59	18.44	18.50	-18	16,612	-0.11%
2020/08/24	14	17.38	6	17.48	17.70	8	16,239	0.05%
2020/08/21	24	17.89	14	18.06	17.80	10	16,044	0.06%
2020/08/20	94	16.91	59	17.29	18.20	35	15,839	0.22%
2020/08/19	88	17.99	54	17.95	17.50	34	15,299	0.22%
2020/08/18	35	18.49	23	18.55	18.70	12	14,939	0.08%
2020/08/17	33	18.78	22	18.74	18.85	11	14,618	0.08%
2020/08/14	13	18.38	52	18.76	19.00	-39	14,234	-0.27%
2020/08/13	21	17.78	38	17.97	17.75	-17	13,814	-0.12%
2020/08/12	69	17.19	46	16.91	18.45	23	13,490	0.17%
2020/08/11	77	18.48	72	18.42	17.90	5	12,781	0.04%
2020/08/10	63	19.59	56	19.65	19.85	7	12,133	0.06%
2020/08/07	51	18.00	48	17.61	18.50	3	11,498	0.03%
2020/08/06	11	16.81	17	17.15	17.05	-6	10,967	-0.05%
2020/08/05	28	16.44	22.5	16.63	17.45	5.5	10,715	0.05%
2020/08/04	28	16.86	31	16.87	16.95	-3	10,364	-0.03%
2020/08/03	70	17.15	23	17.20	17.35	47	10,074	0.47%
2020/07/31	32	15.34	106	15.50	16.10	-74	9,557	-0.77%	大賣/
2020/07/30	6	14.33	11	14.55	14.75	-5	8,977	-0.06%
2020/07/29	2	13.60	15	13.53	13.60	-13	8,595	-0.15%
2020/07/28	9	12.43	9	12.34	12.40	0	8,426	0.00%
2020/07/27	11	12.79	3	12.67	12.55	8	8,321	0.10%
2020/07/24	23	13.08	31	13.10	13.15	-8	8,219	-0.10%
2020/07/23	24	13.70	11	13.52	13.50	13	8,045	0.16%
2020/07/22	38	14.31	0	0.00	14.20	38	7,880	0.48%
2020/07/21	33	14.69	23	14.51	14.50	10	7,741	0.13%
2020/07/20	14	13.79	13	13.67	13.75	1	7,497	0.01%
2020/07/17	37	13.61	43	13.14	13.50	-6	7,288	-0.08%
2020/07/16	22	13.60	17	13.95	14.00	5	6,720	0.07%
2020/07/15	35	12.74	22.7	12.74	12.75	12.3	6,060	0.20%
2020/07/14	11	11.36	71.5	11.57	11.60	-60.5	5,355	-1.13%
2020/07/13	15	10.71	67	10.78	10.55	-52	4,869	-1.07%
2020/07/10	160	11.34	92	10.81	11.20	68	4,592	1.48%	大買/
2020/07/09	47	10.66	10.2	10.69	10.70	36.8	3,719	0.99%
2020/07/08	85	9.37	5.2	9.66	9.76	79.8	3,461	2.31%
2020/07/07	1	8.85	80.4	8.14	8.88	-79.4	2,917	-2.72%
2020/07/06	0	0.00	1	8.06	8.08	-1	2,600	-0.04%
2020/07/03	1	8.10	1	7.99	7.94	0	2,556	0.00%
2020/07/02	1	7.94	40	7.68	8.03	-39	2,493	-1.56%
2020/07/01	40	7.59	1	7.63	7.60	39	2,370	1.65%
2020/06/30	0	0.00	7	7.32	7.34	-7	2,294	-0.31%
2020/06/29	21	7.08	0	0.00	7.21	21	2,285	0.92%
2020/06/24	4	7.02	9	7.02	7.01	-5	2,252	-0.22%
2020/06/23	2	7.00	11	7.00	7.00	-9	2,297	-0.39%
2020/06/22	5	7.07	0	0.00	7.05	5	2,330	0.21%
2020/06/19	5	7.29	7	7.19	7.15	-2	2,315	-0.09%
2020/06/15	0	0.00	5	6.91	6.87	-5	2,280	-0.22%
2020/06/12	3	6.95	1	6.85	6.93	2	2,272	0.09%
2020/06/11	8	7.26	20	7.38	7.26	-12	2,230	-0.54%
2020/06/10	20	6.98	28	7.13	7.45	-8	2,101	-0.38%
2020/06/09	5	6.95	0	0.00	6.92	5	2,098	0.24%
2020/06/08	20	7.02	8	7.03	7.05	12	2,113	0.57%
2020/06/05	0	0.00	1	6.96	6.98	-1	2,084	-0.05%
2020/06/03	19	7.04	6	7.12	6.90	13	2,095	0.62%
2020/06/02	15	6.93	24	6.61	7.00	-9	1,976	-0.46%
2020/06/01	20	6.35	0	0.00	6.37	20	1,865	1.07%
2020/05/29	1	6.28	0	0.00	6.24	1	1,840	0.05%
2020/05/28	0	0.00	7	6.30	6.18	-7	1,837	-0.38%
2020/05/27	0	0.00	5	6.31	6.23	-5	1,836	-0.27%
2020/05/25	5	6.24	0	0.00	6.20	5	1,837	0.27%
2020/05/21	0	0.00	1	6.27	6.20	-1	1,855	-0.05%
2020/05/19	0	0.00	2	6.20	6.18	-2	1,849	-0.11%
2020/05/15	0	0.00	8	6.23	6.20	-8	1,864	-0.43%
2020/05/14	16	6.39	10	6.43	6.30	6	1,889	0.32%
2020/05/13	16	6.65	10	6.40	6.60	6	1,843	0.33%
2020/05/12	11	6.38	1	6.32	6.32	10	1,811	0.55%
2020/05/11	2	6.32	228	6.16	6.18	-226	1,777	-12.72%	大賣/鉅額交易
2020/05/08	167	6.42	11	6.40	6.51	156	1,725	9.04%	大買/鉅額交易
2020/05/07	127	5.97	3.3	5.59	6.00	123.7	1,640	7.54%	大買/鉅額交易
2020/05/04	1	5.45	0	0.00	5.44	1	1,589	0.06%
2020/04/30	0.3	5.58	10	5.61	5.61	-9.7	1,589	-0.61%
2020/04/29	2	5.54	0	0.00	5.56	2	1,600	0.12%
2020/04/22	83	5.35	0	0.00	5.34	83	1,733	4.79%
2020/04/15	0	0.00	2	5.50	5.44	-2	1,751	-0.11%
2020/04/14	0.3	5.30	0	0.00	5.36	0.3	1,754	0.02%
2020/04/08	5	5.31	21	5.27	5.40	-16	1,801	-0.89%
2020/04/07	10	5.12	19	5.18	5.13	-9	1,793	-0.50%
2020/04/06	10	4.97	10	5.04	5.08	0	1,827	0.00%
2020/03/30	30	4.89	0	0.00	4.99	30	1,797	1.67%
2020/03/27	10	5.37	26	5.26	5.15	-16	1,788	-0.89%
2020/03/26	0	0.00	3	5.02	5.09	-3	1,745	-0.17%
2020/03/25	1	4.59	0	0.00	4.63	1	1,734	0.06%
2020/03/24	2	4.38	0	0.00	4.39	2	1,756	0.11%
2020/03/18	0	0.00	23	4.80	4.68	-23	1,714	-1.34%
2020/03/17	0	0.00	2	4.75	4.67	-2	1,701	-0.12%
2020/03/16	0	0.00	4	5.02	5.01	-4	1,705	-0.23%
2020/03/13	0	0.00	4	5.22	5.31	-4	1,696	-0.24%
2020/03/12	0	0.00	12	5.96	5.80	-12	1,638	-0.73%
2020/03/09	0	0.00	2	6.85	6.55	-2	1,575	-0.13%
2020/03/06	0	0.00	11	6.97	6.95	-11	1,540	-0.71%
2020/03/05	5	7.01	0	0.00	6.99	5	1,543	0.32%
2020/03/03	2	7.05	0	0.00	7.00	2	1,570	0.13%
2020/03/02	7	6.98	25	6.98	6.91	-18	1,568	-1.15%
2020/02/20	0	0.00	5	7.67	7.66	-5	1,517	-0.33%
2020/02/19	0	0.00	2	7.72	7.68	-2	1,519	-0.13%
2020/02/17	0	7.75	0	0.00	7.80	0	1,578	0.00%
2020/02/13	0.4	7.39	1	7.40	7.44	-0.6	1,522	-0.04%
2020/02/10	1	7.49	7	7.20	7.44	-6	1,585	-0.38%
2020/02/04	1	7.14	10	7.21	7.24	-9	1,937	-0.46%
2020/02/03	0	0.00	0.7	7.08	7.08	-0.7	2,281	-0.03%
2020/01/31	4	7.29	4	7.28	7.27	0	2,281	0.00%
2020/01/30	3	7.24	0	0.00	7.26	3	2,278	0.13%
2020/01/20	0	0.00	5	7.83	7.88	-5	2,231	-0.22%
2020/01/17	20	7.83	1	7.84	7.80	19	2,259	0.84%
2020/01/16	5	7.88	6	7.87	7.89	-1	2,255	-0.04%
2020/01/15	2	7.76	0	0.00	7.76	2	2,226	0.09%
2020/01/09	0	7.47	0	0.00	7.52	0	2,301	0.00%
2020/01/08	4	7.56	0	0.00	7.53	4	2,437	0.16%
2020/01/06	4	7.68	0	0.00	7.62	4	2,444	0.16%
2020/01/03	20	7.71	120	7.82	7.71	-100	2,439	-4.10%	大賣/
2020/01/02	2	7.83	46	7.68	7.82	-44	2,417	-1.82%
2019/12/30	1	7.70	3	7.76	7.63	-2	2,380	-0.08%
2019/12/23	5	7.50	0	0.00	7.48	5	2,399	0.21%
2019/12/20	30.3	7.53	0	0.00	7.54	30.3	2,409	1.26%
2019/12/19	5	7.47	0	0.00	7.43	5	2,421	0.21%
2019/12/13	0	0.00	77	7.28	7.28	-77	2,684	-2.87%
2019/12/12	0	0.00	4	7.35	7.34	-4	2,694	-0.15%
2019/12/09	0	0.00	5	7.33	7.31	-5	2,764	-0.18%
2019/12/06	0	0.00	60	7.33	7.32	-60	2,776	-2.16%
2019/12/04	0	0.00	38	7.32	7.32	-38	2,811	-1.35%
2019/12/03	13	7.36	0	0.00	7.38	13	2,847	0.46%
2019/12/02	1	7.29	6	7.35	7.29	-5	2,874	-0.17%
2019/11/29	0	0.00	5	7.39	7.38	-5	2,895	-0.17%
2019/11/28	5	7.42	5	7.47	7.40	0	2,965	0.00%
2019/11/26	5	7.55	0	0.00	7.55	5	3,009	0.17%
2019/11/25	6	7.55	1	7.54	7.54	5	3,036	0.16%
2019/11/22	4	7.47	0	0.00	7.47	4	3,031	0.13%
2019/11/20	2	7.40	0	0.00	7.41	2	3,039	0.07%
2019/11/19	4	7.44	20	7.43	7.44	-16	3,064	-0.52%
2019/11/15	4	7.55	0	0.00	7.52	4	3,176	0.13%
2019/11/14	13	7.45	0	0.00	7.43	13	3,176	0.41%
2019/11/13	1	7.67	3	7.67	7.70	-2	3,129	-0.06%
2019/11/11	5	7.72	7	7.78	7.61	-2	3,155	-0.06%
2019/11/08	20	7.96	0	0.00	7.98	20	3,112	0.64%
2019/11/07	10	7.93	1	7.89	7.92	9	3,086	0.29%
2019/11/06	5	7.95	0.3	7.86	7.85	4.7	3,076	0.15%
2019/11/05	2	7.85	23.3	7.87	7.83	-21.3	3,075	-0.69%
2019/11/04	27	8.04	10	7.97	7.96	17	3,060	0.56%
2019/11/01	86.5	8.30	8	8.31	8.27	78.5	2,932	2.68%
2019/10/31	21	8.29	33.3	8.27	8.38	-12.3	2,738	-0.45%
2019/10/29	0	0.00	123	7.56	7.50	-123	2,353	-5.23%	大賣/鉅額交易
2019/10/28	0	0.00	2	7.55	7.53	-2	2,348	-0.09%
2019/10/25	20	7.62	0	0.00	7.56	20	2,361	0.85%
2019/10/23	15	7.53	0	0.00	7.51	15	2,303	0.65%
2019/10/22	38	7.61	0	0.00	7.59	38	2,303	1.65%
2019/10/21	0	0.00	1	7.49	7.51	-1	2,265	-0.04%
2019/10/16	20	7.63	0	0.00	7.62	20	2,166	0.92%
2019/10/15	15	7.40	2	7.40	7.41	13	2,032	0.64%
2019/10/14	4	7.42	10	7.40	7.38	-6	2,033	-0.30%
2019/10/04	2	7.43	0	0.00	7.44	2	1,991	0.10%
2019/10/03	0	0.00	17	7.40	7.42	-17	1,990	-0.85%
2019/10/02	5	7.46	0	0.00	7.44	5	1,993	0.25%
2019/10/01	15	7.46	1	7.46	7.46	14	1,987	0.70%
2019/09/26	5	7.55	0	0.00	7.55	5	1,977	0.25%
2019/09/25	0	0.00	4	7.57	7.56	-4	1,981	-0.20%
2019/09/24	41	7.64	2	7.62	7.62	39	1,984	1.97%
2019/09/23	25	7.59	6	7.56	7.56	19	1,976	0.96%
2019/09/18	3.4	7.49	12	7.49	7.48	-8.6	1,930	-0.45%
2019/09/17	12	7.87	0	0.00	7.85	12	1,771	0.68%
2019/09/12	86	7.98	0	0.00	8.00	86	1,798	4.78%
2019/09/11	3	7.85	0	0.00	7.85	3	1,800	0.17%
2019/09/10	3	7.78	0	0.00	7.71	3	1,776	0.17%
2019/09/09	0	0.00	2	7.80	7.80	-2	1,765	-0.11%
2019/09/06	5	7.83	0	0.00	7.83	5	1,766	0.28%
2019/09/05	15	7.95	0	0.00	7.94	15	1,760	0.85%
2019/09/02	5	8.01	0	0.00	8.01	5	1,665	0.30%
2019/08/29	4	7.64	0	0.00	7.58	4	1,566	0.26%
2019/08/28	1	7.84	0	0.00	7.85	1	1,543	0.06%
2019/08/26	38	8.05	0	0.00	8.08	38	1,535	2.48%
2019/08/23	0	0.00	0.3	8.22	8.21	-0.3	1,539	-0.02%
2019/08/22	0	0.00	2	8.35	8.31	-2	1,543	-0.13%
2019/08/21	7	8.52	6	8.85	8.52	1	1,532	0.07%
2019/08/19	6	8.28	0	0.00	8.39	6	1,550	0.39%
2019/08/15	15	8.32	7	8.29	8.27	8	1,575	0.51%
2019/08/08	3	8.84	2	8.82	8.77	1	1,825	0.05%
2019/08/07	18	9.30	0	0.00	8.90	18	1,846	0.98%
2019/08/06	3	9.18	0	0.00	9.18	3	1,847	0.16%
2019/08/05	0	0.00	3	8.55	8.55	-3	1,808	-0.17%
2019/08/02	0	0.00	17.9	8.72	8.73	-17.9	1,832	-0.98%
2019/07/30	2	8.84	1	8.90	8.92	1	1,974	0.05%
2019/07/29	15	8.98	15	8.98	9.00	0	1,969	0.00%
2019/07/26	0	0.00	62	8.52	8.51	-62	1,949	-3.18%
2019/07/25	3	8.50	20	8.50	8.50	-17	1,970	-0.86%
2019/07/24	0	0.00	46	8.67	8.46	-46	2,021	-2.28%
2019/07/23	0	0.00	1	8.70	8.68	-1	2,121	-0.05%
2019/07/19	0	0.00	3.8	8.87	8.81	-3.8	2,174	-0.17%
2019/07/18	0	0.00	10	8.82	8.82	-10	2,215	-0.45%
2019/07/17	0.7	8.85	0	0.00	8.85	0.7	2,271	0.03%
2019/07/15	0	0.00	3	8.79	8.81	-3	2,290	-0.13%
2019/07/11	0	0.00	1	8.83	8.81	-1	2,307	-0.04%
2019/07/09	3	8.82	5	8.79	8.79	-2	2,350	-0.09%
2019/07/08	0	0.00	4	8.71	8.65	-4	2,364	-0.17%
2019/07/05	0	0.00	40	8.88	8.86	-40	2,366	-1.69%
2019/07/04	0.2	8.82	0	0.00	8.85	0.2	2,389	0.01%
2019/07/03	0.7	8.84	6	8.88	8.85	-5.3	2,388	-0.22%
2019/07/02	5	9.04	1	9.11	9.05	4	2,378	0.17%
2019/07/01	0.1	9.23	0	0.00	9.28	0.1	2,360	0.00%
2019/06/19	55	6.11	4	6.13	6.15	51	2,315	2.20%
2019/06/18	0	0.00	4	5.87	5.80	-4	2,271	-0.18%
2019/06/13	2	5.73	0	0.00	5.76	2	2,258	0.09%
2019/06/12	0	0.00	2	5.90	5.89	-2	2,239	-0.09%
2019/06/10	21	6.04	0	0.00	6.03	21	2,238	0.94%
2019/06/06	0	0.00	1	6.17	6.08	-1	2,248	-0.04%
2019/06/05	2	6.10	0	0.00	6.11	2	2,250	0.09%
2019/06/04	50	6.10	0	0.00	6.01	50	2,250	2.22%
2019/05/29	1	6.11	0	0.00	6.12	1	2,391	0.04%
2019/05/27	1	6.18	2	6.14	6.14	-1	2,394	-0.04%
2019/05/24	2	6.43	0	0.00	6.37	2	2,383	0.08%
2019/05/23	0	0.00	8	6.51	6.46	-8	2,378	-0.34%
2019/05/20	0	0.00	5	6.70	6.65	-5	2,380	-0.21%
2019/05/17	2	6.80	5	6.86	6.80	-3	2,371	-0.13%
2019/05/15	0	0.00	1	6.51	6.70	-1	2,306	-0.04%
2019/05/14	1	6.50	0	0.00	6.50	1	2,382	0.04%
2019/05/13	9	6.47	200	6.41	6.40	-191	2,350	-8.13%	大賣/鉅額交易
2019/05/10	14	6.89	5	6.79	6.87	9	2,276	0.40%
2019/05/09	4	7.06	38	6.98	7.00	-34	2,231	-1.52%
2019/05/08	10	7.10	0	0.00	7.15	10	2,172	0.46%
2019/05/07	2	6.71	2	6.71	6.72	0	2,054	0.00%
2019/05/06	5	6.61	14	6.47	6.45	-9	2,019	-0.45%
2019/05/03	2	6.79	0	0.00	6.77	2	1,983	0.10%
2019/05/02	0	0.00	2	6.73	6.80	-2	1,972	-0.10%
2019/04/30	74	6.82	1	6.80	6.82	73	1,941	3.76%
2019/04/29	14	6.55	0	0.00	6.51	14	1,840	0.76%
2019/04/26	2	6.64	1	6.65	6.64	1	1,830	0.05%
2019/04/23	7	6.48	7	6.46	6.46	0	1,862	0.00%
2019/04/22	1	6.67	1	6.59	6.58	0	1,847	0.00%
2019/04/19	15	6.63	2	6.40	6.63	13	1,801	0.72%
2019/04/18	1	6.19	10	6.31	6.14	-9	1,689	-0.53%
2019/04/17	14	6.10	0	0.00	6.17	14	1,655	0.85%
2019/04/16	25	6.19	9	6.18	6.13	16	1,635	0.98%
2019/04/15	111	6.29	18	6.09	6.30	93	1,599	5.81%	大買/
2019/04/12	0	0.00	1	6.01	5.99	-1	1,545	-0.06%
2019/04/11	0	0.00	3	6.06	6.01	-3	1,553	-0.19%
2019/04/10	50	5.90	0	0.00	6.00	50	1,534	3.26%
2019/04/03	2	5.98	0	0.00	5.95	2	1,600	0.12%
2019/04/02	2	5.80	15	5.88	5.81	-13	1,562	-0.83%
2019/04/01	7	6.00	7	5.92	5.90	0	1,540	0.00%
2019/03/29	5	5.74	5	5.87	5.94	0	1,523	0.00%
2019/03/25	6	5.72	0	0.00	5.72	6	1,527	0.39%
2019/03/21	1	5.90	0	0.00	5.88	1	1,543	0.06%
2019/03/18	3	6.00	0	0.00	6.00	3	1,551	0.19%
2019/03/15	2	6.09	0	0.00	6.08	2	1,550	0.13%
2019/03/12	0	0.00	1	6.03	6.09	-1	1,580	-0.06%
2019/03/08	1	6.01	0	0.00	6.01	1	1,638	0.06%
2019/03/07	4	6.08	4	6.10	6.04	0	1,674	0.00%
2019/03/06	11	6.15	0	0.00	6.15	11	1,687	0.65%
2019/03/05	11	6.11	4	6.15	6.27	7	1,711	0.41%
2019/03/04	5	5.69	0	0.00	5.75	5	1,639	0.30%
2019/02/22	11	5.65	0	0.00	5.63	11	1,856	0.59%
2019/02/20	2	5.70	0	0.00	5.70	2	1,853	0.11%
2019/02/19	6	5.74	0	0.00	5.68	6	1,865	0.32%
2019/02/15	23	5.83	40	5.85	5.82	-17	1,905	-0.89%
2019/02/14	2	6.02	0	0.00	5.95	2	1,922	0.10%
2019/02/13	14	5.76	0	0.00	5.86	14	1,866	0.75%
2019/01/30	0	0.00	5	6.50	6.46	-5	1,785	-0.28%
2019/01/29	1	6.50	0	0.00	6.50	1	1,867	0.05%
2019/01/28	0	0.00	2	6.55	6.55	-2	1,902	-0.11%
2019/01/25	0	6.55	0	0.00	6.55	0	1,911	0.00%
2019/01/21	3	6.71	0	0.00	6.66	3	1,926	0.16%
2019/01/16	2	6.82	1	6.83	6.81	1	1,980	0.05%
2019/01/07	0.1	6.52	1	6.52	6.52	-0.9	2,082	-0.04%
2018/12/27	1	6.55	0	0.00	6.63	1	2,097	0.05%
2018/12/21	1	6.16	0	0.00	6.40	1	2,037	0.05%
2018/12/20	2	6.15	0	0.00	6.10	2	2,027	0.10%
2018/12/19	0	0.00	5	6.25	6.24	-5	2,028	-0.25%
2018/12/17	0	0.00	1	6.91	6.71	-1	2,043	-0.05%
2018/12/10	1	7.05	0	0.00	7.02	1	2,127	0.05%
2018/12/04	0	0.00	2	7.35	7.47	-2	2,019	-0.10%
2018/12/03	0	0.00	2	7.35	7.45	-2	1,981	-0.10%
2018/11/26	0	0.00	3	6.86	6.92	-3	1,809	-0.17%
2018/11/23	0	0.00	4	7.04	7.12	-4	1,778	-0.22%
2018/11/22	2	6.74	0	0.00	6.85	2	1,683	0.12%
2018/11/21	1	6.44	10	6.48	6.46	-9	1,590	-0.57%
2018/11/16	0	0.00	20	6.06	6.07	-20	1,538	-1.30%
2018/11/14	3	6.55	0	0.00	6.49	3	1,505	0.20%
2018/11/13	0	0.00	1	6.00	6.32	-1	1,443	-0.07%
2018/11/12	1	6.10	0	0.00	6.03	1	1,413	0.07%
2018/11/08	0	0.00	1	6.30	6.20	-1	1,438	-0.07%
2018/11/07	0	0.00	2	6.24	6.35	-2	1,420	-0.14%
2018/11/06	4	6.50	0	0.00	6.24	4	1,407	0.28%
2018/11/01	2	5.07	1	5.10	5.09	1	1,276	0.08%
2018/10/31	0	0.00	10.1	4.94	4.97	-10.1	1,264	-0.80%
2018/10/30	10	4.75	1	4.85	4.80	9	1,260	0.71%
2018/10/29	0	0.00	1	4.81	4.77	-1	1,255	-0.08%
2018/10/25	3	4.96	3	4.86	4.89	0	1,231	0.00%
2018/10/22	1	5.62	1	5.60	5.60	0	1,175	0.00%
2018/10/19	1	5.60	0	0.00	5.65	1	1,201	0.08%
2018/10/15	1	6.42	0	0.00	6.40	1	1,089	0.09%
2018/10/11	3	6.55	0	0.00	6.39	3	1,074	0.28%
2018/10/09	1	7.16	0	0.00	7.10	1	1,044	0.10%
2018/10/08	1	7.20	0	0.00	7.20	1	1,040	0.10%
2018/10/02	0	0.00	10	7.80	7.75	-10	1,056	-0.95%
2018/10/01	5	7.92	0	0.00	7.94	5	1,052	0.48%
2018/09/27	2	8.00	2	8.03	7.95	0	1,063	0.00%
2018/09/26	0	0.00	1	8.18	8.10	-1	1,074	-0.09%
2018/09/20	1	8.40	5	8.38	8.38	-4	1,107	-0.36%
2018/09/19	5	7.82	3	7.99	8.03	2	1,031	0.19%
2018/09/18	0	0.00	10	7.50	7.39	-10	989	-1.01%
2018/09/14	3	7.50	0	0.00	7.48	3	1,023	0.29%
2018/09/11	0	0.00	5	7.00	7.14	-5	1,033	-0.48%
2018/09/03	2	7.59	0	0.00	7.65	2	1,109	0.18%
2018/08/21	0	0.00	6	7.15	7.17	-6	1,386	-0.43%
2018/08/17	0	0.00	1	7.50	7.50	-1	1,429	-0.07%
2018/08/16	5	7.13	0	0.00	7.15	5	1,445	0.35%
2018/08/13	0	0.00	30	7.81	7.90	-30	1,488	-2.02%
2018/08/10	0	0.00	5	8.14	8.08	-5	1,502	-0.33%
2018/08/06	6	8.15	0	0.00	8.15	6	1,832	0.33%
2018/08/02	2	8.22	14	8.20	8.15	-12	2,086	-0.58%
2018/08/01	6	8.33	0	0.00	8.24	6	2,167	0.28%
2018/07/30	8	8.40	0	0.00	8.27	8	2,333	0.34%
2018/07/27	6	8.45	0	0.00	8.45	6	2,495	0.24%
2018/07/26	30	8.79	12	8.63	8.80	18	2,950	0.61%
2018/07/20	4	8.06	0	0.00	8.06	4	3,214	0.12%
2018/07/19	3	8.15	0	0.00	8.15	3	3,220	0.09%
2018/07/18	5	8.15	0	0.00	8.20	5	3,233	0.15%
2018/07/12	1	8.03	0	0.00	8.02	1	3,244	0.03%
2018/07/11	1	8.03	0	0.00	8.03	1	3,245	0.03%
2018/07/10	1	8.11	0	0.00	8.11	1	3,243	0.03%
2018/07/04	2	8.11	11	8.20	8.09	-9	3,263	-0.28%
2018/07/03	12	8.44	0	0.00	8.32	12	3,251	0.37%
2018/06/29	1	9.10	0	0.00	9.00	1	3,198	0.03%
2018/06/28	0	0.00	1	8.96	9.25	-1	3,178	-0.03%
2018/06/27	6	8.89	0	0.00	8.84	6	3,144	0.19%
2018/06/25	0	0.00	1	9.06	9.02	-1	3,118	-0.03%
2018/06/22	0	0.00	4	9.08	9.05	-4	3,117	-0.13%
2018/06/21	1	9.11	0	0.00	9.12	1	3,120	0.03%
2018/06/19	1	9.12	0	0.00	9.12	1	3,161	0.03%
2018/06/15	1	9.38	1	9.33	9.30	0	3,155	0.00%
2018/06/11	1	9.29	1	9.30	9.28	0	3,161	0.00%
2018/06/08	7	9.60	0	0.00	9.56	7	3,199	0.22%
2018/06/07	3	9.75	15	9.76	9.76	-12	3,193	-0.38%
2018/06/06	0	0.00	14	9.95	9.95	-14	3,163	-0.44%
2018/06/05	13	9.84	7	9.90	9.82	6	3,147	0.19%
2018/06/04	47	10.10	0	0.00	10.15	47	3,087	1.52%
2018/06/01	10	10.30	2	10.30	10.35	8	3,046	0.26%
2018/05/31	2	10.35	55	10.32	10.25	-53	3,034	-1.75%
2018/05/30	15	10.38	0	0.00	10.40	15	3,007	0.50%
2018/05/29	10	10.65	4	10.55	10.50	6	2,984	0.20%
2018/05/28	20	10.44	10	10.50	10.50	10	2,967	0.34%
2018/05/25	8	10.47	0	0.00	10.40	8	2,945	0.27%
2018/05/24	20	10.49	2	10.50	10.55	18	2,932	0.61%
2018/05/23	0	0.00	6	10.35	10.35	-6	2,908	-0.21%
2018/05/22	5	10.45	1	10.35	10.35	4	2,895	0.14%
2018/05/18	2	10.25	30	10.25	10.35	-28	2,875	-0.97%
2018/05/17	1	10.45	3	10.55	10.30	-2	2,878	-0.07%
2018/05/16	1	10.40	14	10.45	10.40	-13	2,855	-0.46%
2018/05/15	4	10.83	0	0.00	10.65	4	2,814	0.14%
2018/05/14	10	11.15	2	11.20	11.05	8	2,802	0.29%
2018/05/11	7	10.71	11	10.81	10.70	-4	2,655	-0.15%
2018/05/10	15	10.77	54	10.80	10.90	-39	2,592	-1.50%
2018/05/09	4	10.24	2	10.25	10.40	2	2,407	0.08%
2018/05/08	3	10.78	9	10.83	10.55	-6	2,354	-0.25%
2018/05/07	39	10.66	4	10.50	10.50	35	2,302	1.52%
2018/05/04	35	10.68	11	10.75	10.75	24	2,228	1.08%
2018/05/03	24	10.85	7	11.11	11.25	17	2,071	0.82%
2018/05/02	1	10.35	29	10.26	10.35	-28	1,607	-1.74%
2018/04/30	0	0.00	10	9.53	9.44	-10	1,467	-0.68%
2018/04/27	13	9.53	0	0.00	9.40	13	1,472	0.88%
2018/04/26	1	9.52	70	9.63	9.50	-69	1,480	-4.66%
2018/04/23	1	9.22	1	9.21	9.14	0	1,411	0.00%
2018/04/20	10	9.21	0	0.00	9.20	10	1,423	0.70%
2018/04/19	4	9.29	2	9.40	9.25	2	1,440	0.14%
2018/04/18	5	9.09	0	0.00	9.09	5	1,447	0.35%
2018/04/17	0	0.00	2	9.08	9.05	-2	1,469	-0.14%
2018/04/13	0	0.00	2	9.20	9.25	-2	1,504	-0.13%
2018/04/12	0	0.00	6	9.22	9.31	-6	1,549	-0.39%
2018/04/10	4	9.06	0	0.00	9.05	4	1,569	0.25%
2018/04/02	0	0.00	4	9.05	9.10	-4	1,616	-0.25%
2018/03/29	2	9.10	2	9.14	9.10	0	1,668	0.00%
2018/03/28	3	9.03	0	0.00	9.08	3	1,685	0.18%
2018/03/27	0	0.00	5.4	9.09	9.08	-5.4	1,718	-0.31%
2018/03/23	8	9.13	0	0.00	9.13	8	1,833	0.44%
2018/03/22	3	9.56	2	9.66	9.48	1	1,820	0.05%
2018/03/21	0	0.00	10	9.52	9.53	-10	1,810	-0.55%
2018/03/16	3	9.72	0	0.00	9.70	3	1,840	0.16%
2018/03/15	2	9.84	0	0.00	9.73	2	1,884	0.11%
2018/03/14	2	10.10	0	0.00	9.92	2	1,878	0.11%
2018/03/13	1	9.31	68	9.11	9.32	-67	1,835	-3.65%
2018/03/12	1	9.02	31	9.05	9.02	-30	1,839	-1.63%
2018/03/09	3.1	9.04	8	9.05	9.03	-4.9	1,877	-0.26%
2018/03/08	3	9.06	0	0.00	9.06	3	1,931	0.16%
2018/03/07	5	9.10	0	0.00	9.06	5	1,962	0.25%
2018/03/05	3	9.15	0	0.00	9.15	3	2,095	0.14%
2018/03/02	4	9.16	0	0.00	9.15	4	2,190	0.18%
2018/02/27	0	0.00	4	9.20	9.20	-4	2,436	-0.16%
2018/02/23	14	9.34	0	0.00	9.31	14	2,541	0.55%
2018/02/22	1	9.43	0	0.00	9.31	1	2,670	0.04%
2018/02/21	19	9.38	0	0.00	9.35	19	2,841	0.67%
2018/02/08	11	8.90	0	0.00	8.90	11	3,074	0.36%
2018/02/07	5	8.93	0	0.00	8.90	5	3,178	0.16%
2018/02/06	11	8.88	17	8.90	8.73	-6	3,393	-0.18%
2018/02/05	18	9.58	0	0.00	9.61	18	3,840	0.47%
2018/02/02	8	9.81	0	0.00	9.81	8	4,289	0.19%
2018/02/01	4	9.91	6	9.93	9.90	-2	4,647	-0.04%
2018/01/31	7	9.83	4	9.84	9.79	3	4,679	0.06%
2018/01/30	0	0.00	20	10.03	9.96	-20	4,706	-0.42%
2018/01/29	3	10.00	50	10.05	10.00	-47	4,731	-0.99%
2018/01/26	6	10.05	0	0.00	10.05	6	4,751	0.13%
2018/01/25	0	0.00	10	10.20	10.05	-10	4,777	-0.21%
2018/01/24	1	10.10	2	10.10	10.10	-1	4,847	-0.02%
2018/01/22	2	10.15	23	10.38	10.40	-21	4,920	-0.43%
2018/01/19	5	10.08	9	10.05	10.05	-4	4,985	-0.08%
2018/01/18	2	10.15	127	10.15	10.15	-125	5,087	-2.46%	大賣/鉅額交易
2018/01/17	0	0.00	10	10.15	10.20	-10	5,302	-0.19%
2018/01/16	0	0.00	1	10.15	10.20	-1	5,417	-0.02%
2018/01/15	10	10.10	0	0.00	10.10	10	5,507	0.18%
2018/01/12	5	10.30	5	10.30	10.15	0	5,653	0.00%
2018/01/11	0	0.00	20	9.99	10.10	-20	5,984	-0.33%
2018/01/10	7	10.07	1	10.05	10.05	6	6,215	0.10%
2018/01/09	10	10.11	0	0.00	10.10	10	6,970	0.14%
2018/01/08	6	10.20	7	10.25	10.20	-1	7,279	-0.01%
2018/01/05	12	10.33	0	0.00	10.35	12	7,253	0.17%
2018/01/04	7	10.27	0	0.00	10.30	7	7,344	0.10%
2018/01/03	11	10.35	3	10.35	10.30	8	7,373	0.11%
2018/01/02	3	10.20	0	0.00	10.25	3	7,407	0.04%