元晶 (6443)-富邦-板橋券商分點個股進出

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

元晶

(6443)

可現股當沖

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

立即追蹤
本地時間:14:30

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

元晶 (6443)籌碼相關－富邦-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	9	27.28	30.8	27.10	27.00	-21.8	7,248	-0.30%
2024/05/03	20	27.44	5	27.48	27.35	15	7,198	0.21%
2024/05/02	42	27.56	5.3	27.60	27.50	36.7	7,167	0.51%
2024/04/30	21.1	27.97	1	28.10	27.85	20.1	7,121	0.28%
2024/04/29	6	27.88	15	27.86	28.00	-9	7,122	-0.13%
2024/04/26	14	27.99	3	27.92	27.90	11	7,089	0.16%
2024/04/25	32	28.13	84	28.16	28.00	-52	7,097	-0.73%
2024/04/24	49	28.78	30	28.82	28.35	19	7,088	0.27%
2024/04/23	24	27.96	10	28.41	28.30	14	7,052	0.20%
2024/04/22	45	28.88	63.4	28.94	28.00	-18.4	7,083	-0.26%
2024/04/19	142.3	29.20	55.2	29.18	28.70	87	7,187	1.21%	大買/
2024/04/18	42	28.64	17.8	28.78	28.75	24.2	6,776	0.36%
2024/04/17	43	28.49	24	28.82	28.35	19	6,678	0.28%
2024/04/16	63	28.57	46	28.35	28.40	17	6,611	0.26%
2024/04/15	9	29.33	42	29.35	29.40	-33	6,530	-0.51%
2024/04/12	27	29.22	29	29.22	29.25	-2	6,458	-0.03%
2024/04/11	43	29.27	27	29.31	29.05	16	6,370	0.25%
2024/04/10	100.2	29.96	148.1	30.12	29.75	-47.9	6,284	-0.76%	大賣/
2024/04/09	34	29.03	142.1	29.10	29.10	-108.1	5,945	-1.82%	大賣/鉅額交易
2024/04/08	20	28.72	49.3	28.23	29.50	-29.3	5,869	-0.50%
2024/04/03	16.5	28.15	6	28.23	28.10	10.5	5,736	0.18%
2024/04/02	39	28.90	21	28.80	28.75	18	5,679	0.32%
2024/04/01	39.3	29.16	17	29.02	28.90	22.3	5,672	0.39%
2024/03/29	140	29.67	82	29.39	29.20	58	5,649	1.03%	大買/
2024/03/28	68	29.47	126.1	29.66	29.70	-58.1	5,457	-1.06%	大賣/
2024/03/27	72.6	28.77	53	28.65	28.65	19.6	5,283	0.37%
2024/03/26	92.2	29.27	56	29.43	29.05	36.2	5,350	0.68%
2024/03/25	75	29.23	84	29.05	29.10	-9	5,547	-0.16%
2024/03/22	241	29.62	126.3	29.57	29.35	114.7	5,562	2.06%	大買/大賣/鉅額交易
2024/03/21	73.1	28.35	169.3	28.31	28.70	-96.2	4,994	-1.93%	大賣/
2024/03/20	2.2	26.30	24	26.26	26.10	-21.8	4,707	-0.46%
2024/03/19	4	26.50	13.8	26.54	26.35	-9.8	4,757	-0.21%
2024/03/18	6.2	26.90	0	0.00	26.70	6.2	4,763	0.13%
2024/03/15	3	26.43	12	26.35	27.10	-9	4,789	-0.19%
2024/03/14	9.1	26.86	0	0.00	26.90	9.1	4,732	0.19%
2024/03/13	18	27.00	10.1	26.86	26.70	8	4,789	0.17%
2024/03/12	0	0.00	35	27.14	27.25	-35	4,779	-0.73%
2024/03/11	2	27.35	13.8	26.75	27.15	-11.8	4,814	-0.24%
2024/03/08	42	26.44	11	26.35	26.25	31	4,761	0.65%
2024/03/07	4.2	26.29	6	26.05	26.00	-1.8	4,781	-0.04%
2024/03/06	35.5	26.42	14	26.44	26.30	21.5	4,738	0.45%
2024/03/05	8.2	26.88	12.8	26.90	26.65	-4.6	4,683	-0.10%
2024/03/04	20	27.15	5	27.11	27.05	15	4,592	0.33%
2024/03/01	10.4	27.32	3	27.45	27.20	7.4	4,560	0.16%
2024/02/29	7	27.69	9.7	27.52	27.85	-2.7	4,580	-0.06%
2024/02/27	7	27.36	30	27.61	27.20	-23	4,582	-0.50%
2024/02/26	3.1	27.92	11.8	27.80	27.75	-8.7	4,559	-0.19%
2024/02/23	19.2	27.62	14.5	27.74	27.55	4.7	4,559	0.10%
2024/02/22	4	28.00	5	27.90	27.90	-1	4,554	-0.02%
2024/02/21	1.1	28.20	2	28.28	28.10	-0.9	4,616	-0.02%
2024/02/20	2	27.93	2	28.08	27.90	0	4,607	0.00%
2024/02/19	1.2	28.19	4	28.18	28.15	-2.8	4,615	-0.06%
2024/02/16	26	27.91	6	27.84	27.70	20	4,646	0.43%
2024/02/15	10	27.38	4	27.48	27.35	6	4,629	0.13%
2024/02/05	3	28.02	1.1	28.05	28.00	1.9	4,579	0.04%
2024/02/02	5	28.40	10.5	28.44	28.25	-5.5	4,577	-0.12%
2024/02/01	1	28.30	1	28.30	28.35	0	4,590	0.00%
2024/01/31	0	0.00	3.1	28.50	28.40	-3.1	4,611	-0.07%
2024/01/30	0	0.00	5.3	28.47	28.55	-5.3	4,625	-0.11%
2024/01/29	1	28.15	0	0.00	28.25	1	4,617	0.02%
2024/01/26	12	28.19	3	28.18	28.10	9	4,656	0.19%
2024/01/25	8	28.23	1.1	28.20	28.15	6.9	4,683	0.15%
2024/01/24	3.4	28.47	0	0.00	28.40	3.4	4,773	0.07%
2024/01/23	10	28.20	21	28.29	28.30	-11	5,083	-0.22%
2024/01/22	1	28.05	1	27.75	28.00	0	5,526	0.00%
2024/01/19	3	27.65	0	0.00	27.65	3	5,575	0.05%
2024/01/18	2.6	27.63	5	27.60	27.60	-2.4	5,562	-0.04%
2024/01/17	41.5	27.86	86.3	27.81	27.65	-44.8	5,577	-0.80%
2024/01/16	69.3	28.48	6	28.76	28.40	63.3	5,570	1.14%
2024/01/15	87.2	29.58	33	29.72	29.50	54.2	5,531	0.98%
2024/01/12	12	28.67	14	28.66	28.25	-2	5,343	-0.04%
2024/01/11	18	28.51	6	28.36	28.50	12	5,392	0.22%
2024/01/10	8	28.58	2.7	28.64	28.55	5.3	5,422	0.10%
2024/01/09	33	28.93	6.1	28.97	28.70	26.9	5,421	0.50%
2024/01/08	52	29.35	2	29.33	29.45	50	5,417	0.92%
2024/01/05	0	0.00	11	29.23	29.00	-11	5,416	-0.20%
2024/01/04	6	28.99	7	29.01	28.95	-1	5,425	-0.02%
2024/01/03	17.2	29.01	5	29.12	28.90	12.2	5,485	0.22%
2024/01/02	1	29.35	50	29.37	29.45	-49	5,458	-0.90%
2023/12/29	6	29.35	0	29.45	29.30	6	5,481	0.11%
2023/12/28	1	29.35	3.5	29.32	29.50	-2.5	5,488	-0.05%
2023/12/27	12	29.42	4	29.44	29.40	8	5,466	0.15%
2023/12/26	8	29.33	0.1	29.40	29.30	7.9	5,442	0.15%
2023/12/25	8	29.35	27.4	29.39	29.20	-19.3	5,432	-0.36%
2023/12/22	45.1	29.80	30.4	29.81	29.65	14.7	5,396	0.27%
2023/12/21	83.9	30.42	19.3	30.37	30.35	64.6	5,280	1.22%
2023/12/20	82	31.11	94.3	31.02	30.90	-12.3	5,113	-0.24%
2023/12/19	44	29.95	26	30.05	29.55	18	4,670	0.39%
2023/12/18	17	29.89	58.4	29.86	30.10	-41.4	4,533	-0.91%
2023/12/15	19	29.43	46.5	29.42	29.35	-27.5	4,377	-0.63%
2023/12/14	5	29.00	29	29.04	28.75	-24	4,216	-0.57%
2023/12/13	2.1	28.15	37.1	28.32	28.45	-35	4,142	-0.84%
2023/12/12	9	28.37	7	28.29	28.20	2	4,156	0.05%
2023/12/11	45	28.69	5.1	28.70	28.60	39.9	4,131	0.97%
2023/12/08	14	29.09	25	29.01	28.80	-11	4,125	-0.27%
2023/12/07	3	28.70	1.2	28.61	28.70	1.8	4,102	0.04%
2023/12/06	12	29.14	6.1	29.03	28.70	5.9	4,120	0.14%
2023/12/05	1	28.60	14.5	29.01	29.15	-13.5	4,070	-0.33%
2023/12/04	24.4	28.64	21	28.63	28.60	3.4	4,034	0.08%
2023/12/01	27	29.39	2	29.60	29.25	25	3,946	0.63%
2023/11/30	3.5	29.38	7	29.31	29.50	-3.5	3,933	-0.09%
2023/11/29	4	29.11	3	29.00	29.05	1	3,920	0.03%
2023/11/28	4	29.23	4	29.26	29.30	0	3,930	0.00%
2023/11/27	5	29.58	3.3	29.53	29.35	1.7	3,944	0.04%
2023/11/24	153	29.62	7.1	29.66	29.35	145.9	3,964	3.68%	大買/鉅額交易
2023/11/22	3	29.30	25.2	29.35	29.30	-22.2	4,296	-0.52%
2023/11/21	5	29.22	5	29.33	29.45	0	4,311	0.00%
2023/11/20	5	29.35	13	29.46	29.20	-8	4,293	-0.19%
2023/11/17	1	28.80	11.1	28.84	28.85	-10.1	4,229	-0.24%
2023/11/16	3	28.80	4.1	28.86	28.90	-1.1	4,240	-0.03%
2023/11/15	8	28.55	11	28.51	28.70	-3	4,232	-0.07%
2023/11/14	6	28.06	18	28.18	27.95	-12	4,216	-0.28%
2023/11/13	6	27.80	2	27.80	27.75	4	4,249	0.09%
2023/11/10	3.1	27.89	1	27.95	27.80	2.1	4,280	0.05%
2023/11/09	4	28.08	5.6	28.15	28.00	-1.6	4,343	-0.04%
2023/11/08	1.1	28.35	6	28.30	28.40	-4.9	4,450	-0.11%
2023/11/07	8.6	28.56	3	28.60	28.35	5.6	4,488	0.13%
2023/11/06	12.5	28.82	13	28.80	28.80	-0.5	4,545	-0.01%
2023/11/03	5	28.36	32	28.40	28.45	-27	4,539	-0.59%
2023/11/02	9	27.95	23.4	28.04	28.10	-14.4	4,558	-0.31%
2023/11/01	31.1	28.06	13	27.90	27.80	18.1	4,629	0.39%
2023/10/31	73.4	29.24	46	29.58	28.40	27.4	4,630	0.59%
2023/10/30	128.6	29.77	109.4	29.72	29.65	19.2	4,424	0.43%	大買/大賣/
2023/10/27	21.5	28.23	122	28.47	28.55	-100.5	3,987	-2.52%	大賣/
2023/10/26	18	27.71	5	27.63	27.60	13	3,972	0.33%
2023/10/25	20	28.58	16	28.54	28.30	4	3,992	0.10%
2023/10/24	53	28.39	11	28.33	28.70	42	3,996	1.05%
2023/10/23	14	28.25	17	28.42	28.25	-3	3,947	-0.08%
2023/10/20	14	27.27	0	0.00	27.50	14	3,922	0.36%
2023/10/19	7	28.25	33	27.86	27.65	-26	3,959	-0.66%
2023/10/18	0	0.00	1	27.90	27.95	-1	4,010	-0.02%
2023/10/17	0.1	27.90	3	27.93	27.90	-3	3,983	-0.07%
2023/10/16	7	28.13	24.5	28.00	27.80	-17.5	4,076	-0.43%
2023/10/13	66	27.88	0	0.00	27.65	66	4,099	1.61%
2023/10/12	1.1	27.52	15	27.67	28.15	-14	4,133	-0.34%
2023/10/11	93	27.80	6	27.62	27.60	87	4,192	2.08%
2023/10/06	2	28.52	0	0.00	28.45	2	4,247	0.05%
2023/10/05	2	28.28	11	28.65	28.65	-9	4,281	-0.21%
2023/10/04	0	0.00	4	27.81	27.70	-4	4,285	-0.09%
2023/10/03	0.1	28.33	1.1	28.22	28.15	-1.1	4,316	-0.02%
2023/10/02	3	28.60	3	28.62	28.65	0	4,444	0.00%
2023/09/28	12.1	28.45	9.2	28.31	28.35	2.8	4,563	0.06%
2023/09/27	0	0.00	2	28.10	28.15	-2	4,718	-0.04%
2023/09/26	1.1	28.39	0	0.00	27.90	1.1	4,754	0.02%
2023/09/25	1.1	28.60	3	28.42	28.35	-1.9	4,795	-0.04%
2023/09/22	0	0.00	10	28.54	28.40	-10	4,841	-0.21%
2023/09/21	5	28.55	11	28.61	28.45	-6	4,835	-0.12%
2023/09/20	7.1	28.95	6.5	29.01	28.85	0.6	4,843	0.01%
2023/09/19	2.1	29.11	9	29.19	29.00	-6.9	4,869	-0.14%
2023/09/18	9	29.67	0.6	29.60	29.35	8.4	4,886	0.17%
2023/09/15	6	29.88	9.2	29.83	29.60	-3.2	4,924	-0.06%
2023/09/14	3.1	29.70	6.7	29.63	29.55	-3.6	5,128	-0.07%
2023/09/13	1	29.30	2	29.35	29.45	-1	5,173	-0.02%
2023/09/12	23.7	29.23	16.1	29.33	29.25	7.6	5,347	0.14%
2023/09/11	6.1	29.85	21.1	29.86	29.70	-15.1	5,355	-0.28%
2023/09/08	4	30.10	194	30.22	30.20	-190	5,350	-3.55%	大賣/鉅額交易
2023/09/07	3	30.55	1	30.80	30.40	2	5,382	0.04%
2023/09/06	0	0.00	23	30.86	30.75	-23	5,500	-0.42%
2023/09/05	12	30.81	42.1	30.80	30.85	-30.1	5,541	-0.54%
2023/09/04	11	30.55	9	30.58	30.45	2	5,564	0.04%
2023/09/01	0	0.00	5	31.04	30.90	-5	5,596	-0.09%
2023/08/31	2	31.10	3	31.13	31.00	-1	5,640	-0.02%
2023/08/30	34	31.16	4.2	31.03	31.00	29.8	5,709	0.52%
2023/08/29	57	31.84	60.2	32.00	31.50	-3.2	5,691	-0.06%
2023/08/28	15	30.67	28.2	30.82	30.80	-13.2	5,394	-0.24%
2023/08/25	11	30.40	23.5	30.45	30.35	-12.5	5,355	-0.23%
2023/08/24	3.9	30.39	2.3	30.20	30.15	1.6	5,436	0.03%
2023/08/23	0	0.00	3	30.37	30.35	-3	5,594	-0.05%
2023/08/22	32	30.10	58.1	30.00	30.00	-26.1	5,634	-0.46%
2023/08/21	0	0.00	2	30.63	30.45	-2	5,649	-0.04%
2023/08/18	53	30.26	7.1	30.37	30.15	45.9	5,662	0.81%
2023/08/17	3	29.86	19	30.32	30.40	-16	5,667	-0.28%
2023/08/16	14.7	29.73	5	29.96	29.90	9.7	5,703	0.17%
2023/08/15	7	30.13	25.8	30.01	30.10	-18.8	5,732	-0.33%
2023/08/14	23.2	29.19	30	28.97	28.90	-6.8	5,812	-0.12%
2023/08/11	7.1	30.05	3	30.10	29.90	4.1	5,736	0.07%
2023/08/10	4	30.51	13.2	30.83	30.25	-9.2	5,762	-0.16%
2023/08/09	1	30.50	2	30.45	30.50	-1	5,799	-0.02%
2023/08/08	5.5	30.56	5.1	30.81	30.50	0.4	5,844	0.01%
2023/08/07	9.1	30.27	16.2	30.20	30.55	-7.2	5,882	-0.12%
2023/08/04	23.1	30.53	8.5	30.59	30.65	14.6	5,987	0.24%
2023/08/02	4	31.70	3	31.97	31.35	1	6,394	0.02%
2023/08/01	4.2	31.21	3	31.60	31.20	1.2	6,467	0.02%
2023/07/31	1	31.30	3	31.65	31.20	-2	6,694	-0.03%
2023/07/28	7.1	31.55	3	31.95	31.50	4.1	6,774	0.06%
2023/07/27	7.4	31.67	15	31.72	31.70	-7.6	6,785	-0.11%
2023/07/26	2.2	31.70	6	31.68	31.35	-3.8	6,849	-0.06%
2023/07/25	33	31.85	6	31.72	32.00	27	6,872	0.39%
2023/07/24	7	31.60	12.5	31.22	31.70	-5.4	6,862	-0.08%
2023/07/21	30.1	32.02	13.6	31.86	31.70	16.5	6,893	0.24%
2023/07/20	5.1	32.77	6	32.60	32.70	-0.9	6,953	-0.01%
2023/07/19	14.5	33.02	3	32.73	32.50	11.5	7,019	0.16%
2023/07/18	14	33.75	8	33.79	33.45	6	7,218	0.08%
2023/07/17	1.2	33.62	18	33.60	33.75	-16.8	7,699	-0.22%
2023/07/14	29.1	33.12	4	33.04	33.00	25.1	8,888	0.28%
2023/07/13	22	33.59	19.2	33.59	33.30	2.8	9,310	0.03%
2023/07/12	2	34.15	5	34.00	34.00	-3	9,333	-0.03%
2023/07/11	1	34.55	26	34.44	34.45	-25	9,408	-0.27%
2023/07/10	11.2	34.29	10	34.34	34.05	1.2	9,618	0.01%
2023/07/07	27.2	34.10	7	34.01	34.05	20.2	10,008	0.20%
2023/07/06	21.1	35.32	24	35.52	35.00	-2.9	10,089	-0.03%
2023/07/05	58	36.22	71	35.86	35.65	-13	10,075	-0.13%
2023/07/04	9	35.89	7	35.76	35.55	2	10,069	0.02%
2023/07/03	3	35.77	26.4	35.78	35.90	-23.4	10,090	-0.23%
2023/06/30	2	35.45	5	35.58	35.70	-3	10,168	-0.03%
2023/06/29	12.2	35.18	13.1	35.08	35.20	-0.9	10,313	-0.01%
2023/06/28	5	35.05	6	35.35	34.80	-1	10,451	-0.01%
2023/06/27	14.1	35.26	5	35.34	34.80	9.1	10,667	0.09%
2023/06/26	5.3	35.49	2	35.70	35.30	3.3	10,972	0.03%
2023/06/21	5.2	35.72	9	35.61	35.80	-3.9	11,173	-0.03%
2023/06/20	52	36.11	52.2	36.01	35.75	-0.2	11,412	0.00%
2023/06/19	8	35.37	27	35.39	35.20	-19	11,476	-0.17%
2023/06/16	26.2	35.80	30	35.60	35.90	-3.8	11,996	-0.03%
2023/06/15	10.2	35.11	8	34.97	35.20	2.2	12,855	0.02%
2023/06/14	9.4	34.90	16.1	34.92	34.85	-6.7	13,629	-0.05%
2023/06/13	6.2	34.66	9	34.56	34.70	-2.8	13,862	-0.02%
2023/06/12	4.4	34.56	25.7	34.57	34.30	-21.4	14,123	-0.15%
2023/06/09	26	35.12	13	35.14	35.15	13	14,285	0.09%
2023/06/08	4	35.59	17	35.50	35.35	-13	14,363	-0.09%
2023/06/07	0	0.00	4	35.94	35.60	-4	14,548	-0.03%
2023/06/06	21	35.74	0	0.00	35.65	21	14,976	0.14%
2023/06/05	8	36.26	16	36.30	36.10	-8	15,269	-0.05%
2023/06/02	6	35.64	29	35.74	35.85	-23	15,420	-0.15%
2023/06/01	27	35.48	11.8	35.47	35.30	15.2	15,607	0.10%
2023/05/31	4	35.88	0	0.00	35.80	4	15,611	0.03%
2023/05/30	32.1	35.66	8	35.77	35.60	24.1	15,660	0.15%
2023/05/29	19.1	36.06	37	35.95	36.20	-17.9	15,608	-0.11%
2023/05/26	4	35.09	11	35.07	35.00	-7	15,573	-0.04%
2023/05/25	5	35.35	29	35.48	35.40	-24	15,610	-0.15%
2023/05/24	7	35.44	16	35.51	35.50	-9	15,718	-0.06%
2023/05/23	7	35.34	4	35.44	35.40	3	15,797	0.02%
2023/05/22	34	35.10	33.2	35.24	35.35	0.8	15,891	0.01%
2023/05/19	9	34.75	38	34.70	34.60	-29	16,091	-0.18%
2023/05/18	31	34.50	35	34.63	34.85	-4	16,424	-0.02%
2023/05/17	2	35.23	47	35.26	35.15	-45	16,416	-0.27%
2023/05/16	2	35.03	8	35.24	35.10	-6	16,487	-0.04%
2023/05/15	26	34.81	5	35.02	34.70	21	16,550	0.13%
2023/05/12	29	34.13	10	34.31	34.35	19	16,586	0.11%
2023/05/11	15	34.03	7	33.95	33.75	8	16,642	0.05%
2023/05/10	25	34.42	17.6	34.39	34.50	7.4	16,722	0.04%
2023/05/09	59.4	33.98	67.3	34.03	33.75	-7.9	16,687	-0.05%
2023/05/08	38.2	36.08	11	36.09	35.90	27.2	16,352	0.17%
2023/05/05	34.1	36.90	17	37.08	36.50	17.1	16,424	0.10%
2023/05/04	24	36.95	14	36.95	37.20	10	16,830	0.06%
2023/05/03	5	37.01	12	37.04	36.95	-7	17,204	-0.04%
2023/05/02	24	37.46	13	37.49	37.35	11	17,771	0.06%
2023/04/28	8	36.93	7	37.00	36.80	1	17,844	0.01%
2023/04/27	8	36.83	17.3	36.92	36.80	-9.3	17,899	-0.05%
2023/04/26	11	36.85	1	36.70	37.20	10	17,902	0.06%
2023/04/25	43.5	37.12	35	37.14	36.60	8.5	17,914	0.05%
2023/04/24	13	37.93	6	37.82	37.80	7	17,910	0.04%
2023/04/21	36.2	37.88	106	37.72	38.00	-69.8	17,957	-0.39%	大賣/
2023/04/20	104.2	39.13	53	38.85	38.55	51.2	18,053	0.28%	大買/
2023/04/19	155	40.24	158	40.06	39.75	-3	17,759	-0.02%	大買/大賣/
2023/04/18	53	39.21	46	39.32	38.60	7	16,589	0.04%
2023/04/17	52	38.98	26	39.07	38.90	26	16,268	0.16%
2023/04/14	21	38.68	25	38.81	38.80	-4	16,413	-0.02%
2023/04/13	27.3	38.94	14	38.91	38.60	13.3	16,469	0.08%
2023/04/12	30	39.69	34	39.73	39.50	-4	16,315	-0.02%
2023/04/11	20	39.30	36.1	39.37	39.00	-16.1	16,054	-0.10%
2023/04/10	10	39.01	31.5	38.88	39.20	-21.5	16,103	-0.13%
2023/04/07	18	38.86	41	39.00	38.95	-23	16,791	-0.14%
2023/04/06	14	38.43	36	38.42	38.50	-22	17,173	-0.13%
2023/03/31	25	38.50	4	38.56	38.40	21	17,206	0.12%
2023/03/30	81	39.00	21	38.95	38.80	60	17,160	0.35%
2023/03/29	56	39.09	22	38.78	38.90	34	17,035	0.20%
2023/03/28	71	38.89	52	39.18	39.05	19	17,058	0.11%
2023/03/27	39	39.36	54	39.38	38.80	-15	16,887	-0.09%
2023/03/24	52	38.85	23	38.72	38.85	29	16,771	0.17%
2023/03/23	41	39.45	50.1	39.34	39.30	-9.1	16,665	-0.05%
2023/03/22	40	38.99	55.2	38.88	38.70	-15.2	16,579	-0.09%
2023/03/21	95.1	39.72	137	39.52	39.10	-41.9	16,657	-0.25%	大賣/
2023/03/20	69.5	39.95	122.2	40.00	39.90	-52.7	17,052	-0.31%	大賣/
2023/03/17	54	38.18	83.1	38.31	38.75	-29	17,551	-0.17%
2023/03/16	46	37.53	19	37.01	36.50	27	17,551	0.15%
2023/03/15	10	37.68	120.1	37.93	37.90	-110.1	17,437	-0.63%	大賣/鉅額交易
2023/03/14	35	37.44	38	37.41	37.10	-3	17,289	-0.02%
2023/03/13	13	36.28	108	36.14	36.60	-95	17,245	-0.55%	大賣/
2023/03/10	59.2	36.62	29	36.47	36.45	30.2	17,481	0.17%
2023/03/09	178	37.71	88.1	37.62	37.35	90	17,487	0.51%	大買/
2023/03/08	44	38.46	95.2	38.41	38.95	-51.2	17,158	-0.30%
2023/03/07	85.2	38.09	32	38.10	38.00	53.2	16,896	0.31%
2023/03/06	44.2	37.91	66	37.78	38.00	-21.8	16,707	-0.13%
2023/03/03	5.1	37.00	8.4	37.09	37.00	-3.3	16,522	-0.02%
2023/03/02	32	37.09	15.5	37.13	36.95	16.5	16,524	0.10%
2023/03/01	8	36.91	16.5	36.91	36.75	-8.5	16,611	-0.05%
2023/02/24	58	37.09	23.8	37.20	37.10	34.2	16,633	0.21%
2023/02/23	27.3	37.51	17	37.54	37.75	10.3	16,582	0.06%
2023/02/22	13.1	37.26	9.2	37.40	37.25	3.9	16,703	0.02%
2023/02/21	37	37.87	14	37.85	37.60	23	16,733	0.14%
2023/02/20	41	37.58	10	37.60	37.80	31	16,991	0.18%
2023/02/17	89.2	37.96	68.3	37.77	37.70	20.9	17,533	0.12%
2023/02/16	56.1	37.82	75.5	37.94	37.65	-19.4	17,549	-0.11%
2023/02/15	42.2	36.91	56	36.95	36.80	-13.8	17,580	-0.08%
2023/02/14	19.1	36.89	13	36.75	36.65	6.1	18,073	0.03%
2023/02/13	68.3	36.56	13	36.60	37.10	55.3	18,577	0.30%
2023/02/10	11	37.48	23	37.23	36.85	-12	18,538	-0.06%
2023/02/09	18	37.26	8	37.16	37.10	10	18,495	0.05%
2023/02/08	30	37.69	22.1	37.65	37.55	7.9	18,473	0.04%
2023/02/07	32	37.86	35	37.80	37.90	-3	18,357	-0.02%
2023/02/06	15.5	37.63	29	37.66	37.90	-13.5	18,303	-0.07%
2023/02/03	60	37.39	80	37.36	37.35	-20	18,275	-0.11%
2023/02/02	157	38.30	81.9	38.23	37.80	75.2	18,089	0.42%	大買/
2023/02/01	49.8	37.21	114.1	37.26	37.40	-64.3	17,556	-0.37%	大賣/
2023/01/31	73.1	36.69	82.3	36.85	36.90	-9.1	17,141	-0.05%
2023/01/30	23	35.59	27.1	35.85	35.95	-4.1	16,636	-0.02%
2023/01/17	17	35.23	19	35.09	35.20	-2	16,642	-0.01%
2023/01/16	7	34.49	3	34.55	34.40	4	16,710	0.02%
2023/01/13	14.1	34.98	10	34.92	34.60	4.1	16,907	0.02%
2023/01/12	13	35.92	32.2	35.63	35.40	-19.2	17,191	-0.11%
2023/01/11	14	35.63	8.3	35.74	35.60	5.8	17,268	0.03%
2023/01/10	50	35.68	16	35.53	35.30	34	17,343	0.20%
2023/01/09	6.2	35.83	63.1	35.70	36.00	-56.9	17,197	-0.33%
2023/01/06	14.1	34.80	34	34.80	34.95	-19.9	17,125	-0.12%
2023/01/05	20	35.32	17	35.17	34.80	3	17,430	0.02%
2023/01/04	46.1	35.78	44.1	35.76	35.60	2	17,539	0.01%
2023/01/03	35	34.95	29	35.03	35.25	6	17,432	0.03%
2022/12/30	9	34.12	10.2	34.25	34.55	-1.1	17,415	-0.01%
2022/12/29	56.2	34.02	40.5	34.23	34.20	15.7	17,747	0.09%
2022/12/28	68	35.25	29	34.98	34.80	39	18,078	0.22%
2022/12/27	126.6	36.21	110.1	36.02	35.40	16.5	18,005	0.09%	大買/大賣/
2022/12/26	46	35.37	69.3	35.49	35.95	-23.2	17,378	-0.13%
2022/12/23	16	33.55	23.1	33.92	34.10	-7.1	17,036	-0.04%
2022/12/22	6	33.23	33	33.50	33.70	-27	17,172	-0.16%
2022/12/21	11	32.71	9	32.79	32.70	2	17,444	0.01%
2022/12/20	27	33.00	15	33.49	32.50	12	17,719	0.07%
2022/12/19	31.2	34.00	8	33.94	33.75	23.2	17,960	0.13%
2022/12/16	23.1	34.92	13	34.91	34.25	10.1	18,356	0.05%
2022/12/15	11	35.53	6	35.53	35.65	5	18,341	0.03%
2022/12/14	8	35.46	10	35.38	35.40	-2	18,511	-0.01%
2022/12/13	49.4	35.27	42.1	35.44	35.05	7.3	18,959	0.04%
2022/12/12	123.2	36.83	92.2	36.77	35.85	31	19,165	0.16%	大買/
2022/12/09	185	36.46	187.2	36.69	36.80	-2.2	18,678	-0.01%	大買/大賣/
2022/12/08	62	34.56	84.1	34.63	34.30	-22.1	18,031	-0.12%
2022/12/07	26	33.11	28	32.84	32.80	-2	17,649	-0.01%
2022/12/06	8	33.73	11.7	33.82	33.60	-3.7	17,929	-0.02%
2022/12/05	32	34.26	21	33.99	33.85	11	18,468	0.06%
2022/12/02	58	34.07	47	34.09	34.05	11	18,846	0.06%
2022/12/01	23	33.42	37.9	33.43	33.45	-14.9	18,948	-0.08%
2022/11/30	13	32.79	19.1	32.80	32.95	-6.1	19,708	-0.03%
2022/11/29	16	32.13	9	32.23	32.45	7	20,880	0.03%
2022/11/28	12	32.18	7	32.29	32.20	5	22,651	0.02%
2022/11/25	4	32.60	8	32.38	32.15	-4	23,786	-0.02%
2022/11/24	9.2	32.42	10	32.50	32.50	-0.8	24,314	0.00%
2022/11/23	14	32.34	15.6	32.37	32.20	-1.6	26,515	-0.01%
2022/11/22	19	32.95	7	32.86	32.75	12	27,387	0.04%
2022/11/21	22	33.10	12	33.20	33.35	10	28,148	0.04%
2022/11/18	32	33.48	19	33.32	32.85	13	28,800	0.05%
2022/11/17	6	33.58	30.2	33.63	33.60	-24.2	28,785	-0.08%
2022/11/16	41	33.70	60.9	33.50	33.40	-19.8	28,873	-0.07%
2022/11/15	88.4	33.03	70	33.16	33.45	18.4	29,225	0.06%
2022/11/14	29	31.65	23.6	31.74	31.95	5.5	28,810	0.02%
2022/11/11	64	31.44	48.4	31.33	31.25	15.6	28,731	0.05%
2022/11/10	75.1	31.98	41	31.90	31.50	34.1	28,549	0.12%
2022/11/09	91.2	33.43	43	33.35	33.30	48.2	28,629	0.17%
2022/11/08	7.3	35.36	8	35.33	34.50	-0.7	28,429	0.00%
2022/11/07	9.6	35.14	8	35.30	35.00	1.6	28,631	0.01%
2022/11/04	10.3	35.14	7	35.12	35.00	3.3	29,166	0.01%
2022/11/03	4.3	34.51	7	34.61	34.65	-2.7	29,798	-0.01%
2022/11/02	1	34.95	11	34.86	34.65	-10	31,359	-0.03%
2022/11/01	11	34.24	20.4	34.49	34.85	-9.4	32,019	-0.03%
2022/10/31	3	33.72	18	33.79	33.50	-15	31,980	-0.05%
2022/10/28	13.2	33.13	11	33.13	33.00	2.2	32,031	0.01%
2022/10/27	0	0.00	4	34.13	34.20	-4	32,095	-0.01%
2022/10/26	27	33.77	20.1	33.92	33.60	6.9	32,228	0.02%
2022/10/25	13	34.49	13	34.43	33.75	0	32,451	0.00%
2022/10/24	46	36.10	15	35.93	35.05	31	32,497	0.10%
2022/10/21	10.1	35.43	10	35.43	35.60	0.1	32,562	0.00%
2022/10/20	27.2	35.46	31.1	35.66	35.20	-3.9	32,534	-0.01%
2022/10/19	33	35.30	9.7	35.25	35.20	23.3	32,274	0.07%
2022/10/18	29	34.93	40.1	34.99	35.05	-11.1	32,510	-0.03%
2022/10/17	29	33.68	40	33.92	34.50	-11	32,539	-0.03%
2022/10/14	10	35.05	24.5	35.27	35.30	-14.5	32,474	-0.04%
2022/10/13	49.4	35.74	56	34.97	33.85	-6.6	32,724	-0.02%
2022/10/12	53	37.53	20	37.34	36.95	33	33,013	0.10%
2022/10/11	22.1	37.58	24	37.40	37.30	-1.9	33,154	-0.01%
2022/10/07	17	38.99	16	39.01	39.00	1	33,256	0.00%
2022/10/06	16	38.68	30	38.79	39.20	-14	33,460	-0.04%
2022/10/05	40.1	37.58	81.5	38.00	38.50	-41.4	33,209	-0.12%
2022/10/04	16	36.33	25.1	36.10	36.50	-9	33,054	-0.03%
2022/10/03	23.3	35.59	8	35.63	35.30	15.3	33,073	0.05%
2022/09/30	20	35.31	16.3	35.44	36.30	3.7	33,371	0.01%
2022/09/29	38.1	36.43	18.2	36.34	35.95	19.9	33,556	0.06%
2022/09/28	56.2	37.23	56	36.49	35.95	0.2	33,916	0.00%
2022/09/27	46.6	38.20	19.2	38.23	38.75	27.4	34,384	0.08%
2022/09/26	54.1	38.16	48.2	38.12	37.85	5.9	34,286	0.02%
2022/09/23	57.7	39.86	34.8	39.68	38.90	22.9	34,119	0.07%
2022/09/22	20	41.21	7.9	41.30	41.25	12.1	33,865	0.04%
2022/09/21	38.2	41.64	27	41.65	41.50	11.2	33,887	0.03%
2022/09/20	75	42.46	99.1	42.52	42.40	-24.1	34,092	-0.07%
2022/09/19	59.1	42.27	94.1	42.09	41.70	-35	34,017	-0.10%
2022/09/16	128	41.38	150	41.41	42.20	-22	33,833	-0.07%	大買/大賣/
2022/09/15	76.1	41.90	143.2	41.96	41.50	-67.1	33,708	-0.20%	大賣/
2022/09/14	82	40.54	76.1	40.55	41.30	5.9	33,218	0.02%
2022/09/13	86.3	40.67	25.1	40.51	40.45	61.2	32,893	0.19%
2022/09/12	72	41.71	121	41.62	41.05	-49	32,625	-0.15%	大賣/
2022/09/08	81.2	40.31	68.4	40.26	41.00	12.8	32,140	0.04%
2022/09/07	63	38.85	47.3	38.87	38.60	15.7	31,805	0.05%
2022/09/06	166.2	40.56	111	40.20	39.60	55.2	31,598	0.17%	大買/大賣/
2022/09/05	88.2	42.13	96.5	42.19	42.20	-8.3	30,913	-0.03%
2022/09/02	155	41.69	236.2	41.82	42.25	-81.2	29,729	-0.27%	大買/大賣/
2022/09/01	140.3	40.10	182.2	40.22	40.35	-41.9	27,949	-0.15%	大買/大賣/
2022/08/31	76	39.10	61	39.15	39.00	15	26,883	0.06%
2022/08/30	263.1	40.35	295.4	40.19	39.10	-32.3	26,548	-0.12%	大買/大賣/
2022/08/29	145.2	38.69	124	38.86	39.00	21.2	24,573	0.09%	大買/大賣/
2022/08/26	169.2	38.20	114	38.18	38.35	55.2	24,125	0.23%	大買/大賣/
2022/08/25	64.1	37.88	184.4	37.84	38.65	-120.3	23,425	-0.51%	大賣/鉅額交易
2022/08/24	61	36.74	32	36.66	36.50	29	22,941	0.13%
2022/08/23	57	37.20	30	37.28	37.00	27	22,919	0.12%
2022/08/22	111	37.68	89.7	37.66	37.05	21.3	22,891	0.09%	大買/
2022/08/19	16	36.92	39	36.74	37.00	-23	22,285	-0.10%
2022/08/18	32	36.81	14.1	36.87	36.80	17.9	22,207	0.08%
2022/08/17	41	36.86	28	36.79	36.55	13	22,200	0.06%
2022/08/16	123.5	37.24	75	37.34	36.75	48.5	22,332	0.22%	大買/
2022/08/15	42.1	36.47	48	36.86	37.20	-5.9	21,831	-0.03%
2022/08/12	43	36.33	42	36.38	36.25	1	21,801	0.00%
2022/08/11	65	37.21	46.6	37.11	36.75	18.4	21,793	0.08%
2022/08/10	68.7	36.80	50	36.75	36.40	18.7	21,599	0.09%
2022/08/09	130.2	36.81	150	36.94	36.60	-19.8	21,693	-0.09%	大買/大賣/
2022/08/08	66	34.76	179.8	34.78	35.70	-113.8	20,672	-0.55%	大賣/鉅額交易
2022/08/05	26	32.87	8	32.69	32.95	18	20,419	0.09%
2022/08/04	9.1	31.56	29.1	31.74	32.05	-20	20,938	-0.10%
2022/08/03	36.1	32.63	14.1	32.36	32.00	21.9	21,354	0.10%
2022/08/02	43.3	33.46	11.1	33.33	33.10	32.2	21,757	0.15%
2022/08/01	31.2	34.59	96.5	34.48	34.45	-65.3	22,105	-0.30%
2022/07/29	39.6	33.94	36	34.02	34.05	3.6	22,121	0.02%
2022/07/28	53.1	33.73	15	33.66	33.60	38.1	22,252	0.17%
2022/07/27	27.1	33.66	48	34.01	34.10	-21	22,379	-0.09%
2022/07/26	15.1	33.86	19	33.87	33.40	-4	22,785	-0.02%
2022/07/25	63.1	34.33	59.1	34.24	33.80	4	23,111	0.02%
2022/07/22	46.2	33.70	22.1	33.67	33.95	24.1	23,463	0.10%
2022/07/21	36	33.38	14.5	33.40	33.60	21.5	24,179	0.09%
2022/07/20	48	33.86	24.3	33.77	33.20	23.7	25,305	0.09%
2022/07/19	37.1	33.58	92.3	33.63	33.60	-55.2	26,027	-0.21%
2022/07/18	56	32.60	28.4	32.60	32.15	27.6	26,426	0.10%
2022/07/15	21.2	31.53	54.5	32.02	32.20	-33.4	28,031	-0.12%
2022/07/14	53.3	30.51	43	30.69	31.15	10.3	28,941	0.04%
2022/07/13	46.3	31.35	11	31.45	31.00	35.3	30,211	0.12%
2022/07/12	45.2	31.42	39	30.95	30.65	6.2	31,963	0.02%
2022/07/11	14	33.10	14	33.10	33.50	0	32,924	0.00%
2022/07/08	46	34.57	58.3	34.40	33.80	-12.3	33,649	-0.04%
2022/07/07	40	33.91	73	33.96	34.20	-33	34,621	-0.10%
2022/07/06	72	34.14	31	34.15	33.70	41	35,959	0.11%
2022/07/05	99	33.95	117.5	34.23	34.90	-18.5	38,651	-0.05%	大賣/
2022/07/04	20	31.16	60	31.55	31.75	-40	39,207	-0.10%
2022/07/01	20	32.42	33	32.09	30.40	-13	39,444	-0.03%
2022/06/30	68	32.77	54	32.97	32.50	14	40,115	0.03%
2022/06/29	38.7	33.95	18	33.88	33.90	20.7	40,159	0.05%
2022/06/28	80	34.04	66	33.98	33.80	14	40,416	0.03%
2022/06/27	52.5	34.55	61.1	34.51	34.65	-8.6	40,358	-0.02%
2022/06/24	41	32.94	49.1	32.80	33.90	-8.1	39,883	-0.02%
2022/06/23	11	31.65	23	31.77	32.00	-12	39,610	-0.03%
2022/06/22	38.4	32.11	37.1	32.33	31.45	1.3	39,617	0.00%
2022/06/21	8	30.30	7	30.36	30.40	1	39,427	0.00%
2022/06/20	26.1	31.08	4.1	30.24	29.85	22	39,582	0.06%
2022/06/17	33.2	31.22	13	31.10	31.45	20.2	39,726	0.05%
2022/06/16	19	32.21	25	31.77	31.05	-6	40,058	-0.01%
2022/06/15	31	33.55	27	33.64	32.90	4	40,059	0.01%
2022/06/14	35	33.90	83.1	33.62	34.00	-48.1	40,504	-0.12%
2022/06/13	20.1	35.48	6	35.70	35.35	14.1	41,034	0.03%
2022/06/10	15	36.30	10	36.39	36.35	5	41,645	0.01%
2022/06/09	5.2	36.57	28.5	36.60	36.70	-23.3	41,803	-0.06%
2022/06/08	30.5	36.17	45	36.27	36.15	-14.5	41,946	-0.03%
2022/06/07	39	36.79	53	36.70	36.80	-14	42,624	-0.03%
2022/06/06	52	37.95	59	38.16	37.65	-7	43,352	-0.02%
2022/06/02	28.1	36.80	10	36.93	36.80	18.1	43,092	0.04%
2022/06/01	28	37.41	35	37.51	37.25	-7	43,212	-0.02%
2022/05/31	38	37.06	14	36.99	37.15	24	43,240	0.06%
2022/05/30	97	36.77	35	36.76	36.75	62	43,827	0.14%
2022/05/27	24	35.67	29	35.73	35.80	-5	43,967	-0.01%
2022/05/26	28	35.59	13	35.95	35.35	15	44,163	0.03%
2022/05/25	27	35.89	38.2	35.89	35.90	-11.2	44,186	-0.03%
2022/05/24	61.1	36.29	72.1	36.16	35.65	-11	44,498	-0.02%
2022/05/23	30	37.42	17.3	37.43	37.50	12.7	44,224	0.03%
2022/05/20	48.2	36.91	60.3	37.17	36.90	-12.1	44,135	-0.03%
2022/05/19	43.1	35.99	24.5	36.26	36.55	18.6	43,867	0.04%
2022/05/18	70	37.16	18	37.20	37.25	52	43,625	0.12%
2022/05/17	114	36.69	160.1	36.73	36.95	-46.1	43,271	-0.11%	大買/大賣/
2022/05/16	87.3	35.64	31	35.45	35.00	56.3	42,507	0.13%
2022/05/13	90.1	36.19	95.3	36.05	36.65	-5.2	41,967	-0.01%
2022/05/12	82.2	36.36	106.7	36.63	35.15	-24.5	41,573	-0.06%	大賣/
2022/05/11	69.2	37.90	29	38.04	37.00	40.2	41,036	0.10%
2022/05/10	66.1	38.32	52	38.47	38.35	14.1	40,625	0.03%
2022/05/09	36.2	39.54	31	39.67	38.90	5.2	40,131	0.01%
2022/05/06	39.1	41.28	9	41.41	41.35	30.1	39,710	0.08%
2022/05/05	54	43.19	13.2	43.32	42.60	40.9	39,436	0.10%
2022/05/04	50.2	43.16	27.1	43.07	42.60	23.1	39,224	0.06%
2022/05/03	55.2	42.96	88	43.01	43.10	-32.8	39,046	-0.08%
2022/04/29	64	44.75	56.2	45.03	44.15	7.9	38,648	0.02%
2022/04/28	93.1	45.00	77.1	44.93	44.45	16.1	38,345	0.04%
2022/04/27	129.2	46.26	59.9	46.31	45.60	69.3	37,573	0.18%	大買/
2022/04/26	84	47.89	202.1	48.01	48.25	-118.1	36,719	-0.32%	大賣/鉅額交易
2022/04/25	146.2	47.30	142.3	47.23	46.50	3.9	35,484	0.01%	大買/大賣/
2022/04/22	121	47.83	86.2	47.87	47.80	34.9	34,461	0.10%	大買/
2022/04/21	241.1	48.73	237.2	48.89	48.05	3.9	33,662	0.01%	大買/大賣/
2022/04/20	146.1	48.17	236.1	48.34	48.60	-90	31,830	-0.28%	大買/大賣/
2022/04/19	163.1	47.42	258.1	47.82	47.40	-95	30,956	-0.31%	大買/大賣/
2022/04/18	202.2	46.76	234.3	46.58	47.20	-32.1	30,121	-0.11%	大買/大賣/
2022/04/15	188.4	45.34	187.2	45.37	45.05	1.2	28,488	0.00%	大買/大賣/
2022/04/14	187.1	44.25	139	44.26	44.20	48.1	27,669	0.17%	大買/大賣/
2022/04/13	278.2	44.78	189	44.74	44.90	89.2	27,158	0.33%	大買/大賣/
2022/04/12	118	45.21	135.2	45.19	45.60	-17.2	27,308	-0.06%	大買/大賣/
2022/04/11	399.3	44.97	372.4	45.39	44.50	26.8	26,168	0.10%	大買/大賣/
2022/04/08	68.7	43.02	209.8	43.27	43.80	-141.1	23,179	-0.61%	大賣/鉅額交易
2022/04/07	62.1	41.64	49.5	41.77	40.90	12.6	22,198	0.06%
2022/04/06	83	41.97	123.2	42.09	42.15	-40.2	22,475	-0.18%	大賣/
2022/04/01	22.5	40.80	36	40.86	41.05	-13.5	21,688	-0.06%
2022/03/31	47	40.94	61	40.95	40.45	-14	21,628	-0.06%
2022/03/30	39	40.44	45.1	40.52	40.15	-6.1	21,491	-0.03%
2022/03/29	20	38.95	20	39.11	39.40	0	21,356	0.00%
2022/03/28	20	38.43	37	38.83	39.10	-17	21,583	-0.08%
2022/03/25	53	39.11	58	38.83	38.55	-5	21,832	-0.02%
2022/03/24	21	40.44	16	40.38	40.20	5	23,025	0.02%
2022/03/23	33.1	40.36	26	40.27	40.15	7.1	23,854	0.03%
2022/03/22	32	41.05	48.2	41.31	40.80	-16.2	24,278	-0.07%
2022/03/21	90	41.58	109.1	41.54	40.95	-19.1	24,712	-0.08%	大賣/
2022/03/18	88.1	41.17	38	41.18	41.45	50.1	25,152	0.20%
2022/03/17	48	41.11	51	41.10	41.50	-3	26,479	-0.01%
2022/03/16	55.6	40.81	150	40.96	40.60	-94.4	27,352	-0.35%	大賣/
2022/03/15	42	40.55	80	40.76	39.15	-38	28,017	-0.14%
2022/03/14	3.5	40.47	8	40.44	40.90	-4.5	28,285	-0.02%
2022/03/11	53.8	40.33	53	40.19	40.70	0.8	29,894	0.00%
2022/03/10	135	40.49	102	40.39	39.95	33	31,679	0.10%	大買/大賣/
2022/03/09	193.1	40.21	212.5	40.52	41.00	-19.5	32,415	-0.06%	大買/大賣/
2022/03/08	24	38.25	61	38.62	38.55	-37	31,703	-0.12%
2022/03/07	42	38.28	27	38.87	38.00	15	31,742	0.05%
2022/03/04	31	39.77	16	40.03	39.65	15	31,686	0.05%
2022/03/03	122.2	40.77	90	40.64	39.90	32.2	31,770	0.10%	大買/
2022/03/02	36	39.48	37	39.47	39.55	-1	31,463	0.00%
2022/03/01	33	38.88	73	38.90	38.85	-40	31,500	-0.13%
2022/02/25	25	37.39	33	37.64	38.10	-8	32,060	-0.02%
2022/02/24	45	38.12	39.5	37.82	36.55	5.5	32,583	0.02%
2022/02/23	6.1	37.55	30	37.62	37.85	-23.9	32,491	-0.07%
2022/02/22	18	37.11	4	37.04	36.90	14	32,783	0.04%
2022/02/21	15	37.84	45	37.44	38.00	-30	33,418	-0.09%
2022/02/18	10	36.71	18	36.79	36.90	-8	34,377	-0.02%
2022/02/17	18	36.82	12	36.97	36.55	6	35,219	0.02%
2022/02/16	19	36.44	9	36.53	36.45	10	36,043	0.03%
2022/02/15	12	36.17	6	36.14	35.90	6	36,877	0.02%
2022/02/14	25.2	36.27	10	36.13	36.00	15.2	37,862	0.04%
2022/02/11	4	37.78	17	37.62	37.65	-13	38,447	-0.03%
2022/02/10	31	38.06	8	37.78	37.55	23	39,756	0.06%
2022/02/09	7	37.59	16	37.80	37.95	-9	40,570	-0.02%
2022/02/08	23	37.42	39	37.59	37.50	-16	41,296	-0.04%
2022/02/07	3	36.00	33	35.91	36.20	-30	42,596	-0.07%
2022/01/26	20	35.40	18	35.59	35.40	2	43,582	0.00%
2022/01/25	51.5	36.00	5	36.48	35.60	46.5	45,183	0.10%
2022/01/24	25	36.90	26	36.82	36.85	-1	46,601	0.00%
2022/01/21	54	38.31	12	38.72	37.60	42	46,730	0.09%
2022/01/20	8	39.58	5	39.74	39.40	3	47,102	0.01%
2022/01/19	28	39.44	11	39.76	39.35	17	47,102	0.04%
2022/01/18	29	39.94	15	39.93	39.45	14	47,094	0.03%
2022/01/17	20	39.76	16	39.69	40.15	4	47,091	0.01%
2022/01/14	46	39.60	28	39.96	39.30	18	47,016	0.04%
2022/01/13	24	40.51	13	40.39	40.20	11	46,910	0.02%
2022/01/12	45	40.84	29	40.89	40.75	16	46,826	0.03%
2022/01/11	105	41.58	144	41.57	41.10	-39	46,890	-0.08%	大買/大賣/
2022/01/10	25	40.69	48	40.80	40.75	-23	46,211	-0.05%
2022/01/07	95	39.84	56	39.98	40.25	39	46,072	0.08%
2022/01/06	76	41.20	68	41.08	40.90	8	45,817	0.02%
2022/01/05	178	43.18	168	43.26	42.00	10	46,016	0.02%	大買/大賣/
2022/01/04	64	42.51	182.7	42.83	43.05	-118.7	44,873	-0.26%	大賣/鉅額交易
2022/01/03	116	42.42	29	42.39	42.05	87	44,373	0.20%	大買/
2021/12/30	38	42.23	46	42.42	42.50	-8	44,219	-0.02%
2021/12/29	64	42.20	97.1	42.33	42.40	-33.1	43,936	-0.08%
2021/12/28	12	41.01	49	41.08	40.80	-37	43,282	-0.09%
2021/12/27	26	40.93	48	41.11	41.00	-22	43,449	-0.05%
2021/12/24	58	40.95	23	41.09	40.70	35	44,096	0.08%
2021/12/23	40	41.88	27	42.28	41.60	13	43,837	0.03%
2021/12/22	34.1	42.18	8.3	42.22	41.90	25.8	43,619	0.06%
2021/12/21	54	41.94	50.4	42.03	41.90	3.6	43,432	0.01%
2021/12/20	181	43.03	203	43.01	41.85	-22	43,071	-0.05%	大買/大賣/
2021/12/17	120	42.52	122	42.47	41.90	-2	41,522	0.00%	大買/大賣/
2021/12/16	71.2	41.85	68	41.84	41.40	3.1	40,527	0.01%
2021/12/15	112.1	41.37	119	41.09	40.85	-6.9	39,858	-0.02%	大買/大賣/
2021/12/14	219.7	41.82	179	42.10	40.20	40.7	39,147	0.10%	大買/大賣/
2021/12/13	196.4	43.12	165	42.89	42.15	31.4	38,169	0.08%	大買/大賣/
2021/12/10	258	42.36	275.4	42.46	42.90	-17.4	36,573	-0.05%	大買/大賣/
2021/12/09	178.4	41.86	174.3	42.04	41.20	4.2	35,024	0.01%	大買/大賣/
2021/12/08	73	41.24	78.3	40.96	40.85	-5.3	33,733	-0.02%
2021/12/07	171	41.88	93.4	41.71	41.00	77.6	32,764	0.24%	大買/
2021/12/06	145	40.51	207.6	40.58	41.20	-62.6	30,937	-0.20%	大買/大賣/
2021/12/03	145.1	38.53	174.1	39.00	38.00	-29	28,919	-0.10%	大買/大賣/
2021/12/02	29	35.27	15	35.27	36.05	14	27,310	0.05%
2021/12/01	53	35.07	14.1	34.93	35.40	38.9	27,085	0.14%
2021/11/30	25	36.07	66	36.09	36.10	-41	26,847	-0.15%
2021/11/29	76	35.24	30	35.13	35.35	46	26,803	0.17%
2021/11/26	76.2	36.60	38	36.45	36.10	38.2	26,634	0.14%
2021/11/25	38.3	38.33	36.4	38.33	38.05	1.9	26,756	0.01%
2021/11/24	104.1	38.80	120.1	38.72	38.50	-16	26,578	-0.06%	大買/大賣/
2021/11/23	83	38.28	40	38.13	37.60	43	25,934	0.17%
2021/11/22	15	37.55	31	37.41	37.35	-16	25,260	-0.06%
2021/11/19	53	36.87	24	36.95	36.60	29	24,909	0.12%
2021/11/18	85.7	37.41	84	37.49	37.10	1.7	24,561	0.01%
2021/11/17	67.5	38.78	95.3	39.11	39.40	-27.8	23,851	-0.12%
2021/11/16	133.1	37.98	145.1	37.96	38.00	-12	22,899	-0.05%	大買/大賣/
2021/11/15	96	36.49	123	36.35	36.75	-27	22,055	-0.12%	大賣/
2021/11/12	148.1	35.45	167.1	35.35	35.05	-19	21,227	-0.09%	大買/大賣/
2021/11/11	133.1	38.14	194	38.50	37.55	-60.9	20,403	-0.30%	大買/大賣/
2021/11/10	101	39.20	47.3	39.30	38.85	53.7	19,487	0.28%	大買/
2021/11/09	188	39.43	210.3	39.01	40.10	-22.3	18,823	-0.12%	大買/大賣/
2021/11/08	103	38.30	117.4	38.75	37.60	-14.4	17,484	-0.08%	大買/大賣/
2021/11/05	123	38.33	177	38.48	37.60	-54	16,706	-0.32%	大買/大賣/
2021/11/04	263	38.22	220	38.21	38.60	43	15,954	0.27%	大買/大賣/
2021/11/03	113	37.51	153.6	37.57	37.20	-40.6	14,568	-0.28%	大買/大賣/
2021/11/02	261.1	36.88	292.3	36.70	37.00	-31.1	13,546	-0.23%	大買/大賣/
2021/11/01	149.4	35.88	195.3	36.36	35.00	-46	11,886	-0.39%	大買/大賣/
2021/10/29	17	32.57	22	32.84	33.30	-5	10,574	-0.05%
2021/10/28	28.1	32.76	90	32.37	33.00	-61.9	10,248	-0.60%
2021/10/27	7	30.83	12	30.85	31.00	-5	9,744	-0.05%
2021/10/26	21	30.53	6	30.47	30.60	15	9,767	0.15%
2021/10/25	10	31.12	9	31.21	31.10	1	9,725	0.01%
2021/10/22	17	30.59	10	30.48	30.50	7	9,772	0.07%
2021/10/21	24	31.03	25	31.13	30.50	-1	10,056	-0.01%
2021/10/20	59	31.79	19.4	31.99	31.85	39.6	10,088	0.39%
2021/10/19	61	31.90	63	32.17	31.70	-2	10,037	-0.02%
2021/10/18	16	31.31	16	31.50	31.15	0	9,749	0.00%
2021/10/15	9	31.42	5	31.33	31.25	4	9,835	0.04%
2021/10/14	80	31.12	66	30.89	31.10	14	10,003	0.14%
2021/10/13	78.2	31.48	105	31.61	31.30	-26.8	10,664	-0.25%	大賣/
2021/10/12	40	30.81	32	31.04	30.60	8	10,351	0.08%
2021/10/08	3	29.80	2	29.78	29.75	1	10,015	0.01%
2021/10/07	19	29.87	18	29.83	29.85	1	10,055	0.01%
2021/10/06	15	29.04	33	29.29	29.60	-18	10,030	-0.18%
2021/10/05	8	27.58	9	28.13	29.00	-1	10,041	-0.01%
2021/10/04	50	30.25	36.1	29.86	28.75	13.9	10,192	0.14%
2021/10/01	79.5	30.98	68	31.09	29.75	11.5	9,989	0.12%
2021/09/30	6	28.97	15	29.55	29.65	-9	9,247	-0.10%
2021/09/29	28.5	29.57	34	29.21	28.70	-5.5	9,273	-0.06%
2021/09/28	39	29.62	63	29.54	29.20	-24	9,366	-0.26%
2021/09/27	3	28.82	4	28.79	28.75	-1	9,339	-0.01%
2021/09/24	6	28.35	10	28.35	28.35	-4	9,537	-0.04%
2021/09/23	20	28.49	2	28.45	28.30	18	10,155	0.18%
2021/09/22	7	29.06	2	28.70	28.75	5	10,449	0.05%
2021/09/17	0	0.00	3	29.58	29.55	-3	10,583	-0.03%
2021/09/16	3	29.45	3	29.27	29.25	0	11,158	0.00%
2021/09/15	7	29.28	2	29.25	29.30	5	11,459	0.04%
2021/09/14	2	29.95	7	29.61	29.20	-5	11,902	-0.04%
2021/09/13	21	30.26	15	30.86	29.80	6	12,028	0.05%
2021/09/10	5	29.34	19	29.28	29.90	-14	12,003	-0.12%
2021/09/09	13	28.97	1	29.05	29.10	12	12,224	0.10%
2021/09/08	1	28.75	13	29.07	28.65	-12	12,546	-0.10%
2021/09/07	21	29.92	5	29.48	29.30	16	13,724	0.12%
2021/09/06	25	30.65	8	30.62	30.10	17	14,490	0.12%
2021/09/03	12	31.29	9.7	31.25	31.50	2.3	14,860	0.02%
2021/09/02	22	31.21	16	31.59	31.25	6	15,476	0.04%
2021/09/01	24	31.87	51	31.88	31.45	-27	15,389	-0.18%
2021/08/31	86	30.93	80	31.17	31.70	6	15,311	0.04%
2021/08/30	17	30.34	53	31.54	31.65	-36	14,832	-0.24%
2021/08/27	36	29.61	24	29.31	28.80	12	14,763	0.08%
2021/08/26	4	28.33	1	28.60	28.75	3	14,643	0.02%
2021/08/25	7	28.36	18	28.44	28.30	-11	14,906	-0.07%
2021/08/24	17	27.70	0	0.00	27.50	17	15,159	0.11%
2021/08/23	0	0.00	8	28.18	28.25	-8	15,329	-0.05%
2021/08/20	11	27.74	6	27.83	27.25	5	15,440	0.03%
2021/08/19	15	27.70	0.1	27.59	27.30	14.9	15,450	0.10%
2021/08/18	2.5	26.60	26	27.39	28.15	-23.5	15,508	-0.15%
2021/08/17	6	27.58	23	27.19	27.05	-17	15,815	-0.11%
2021/08/16	12	28.22	8	28.34	27.50	4	15,883	0.03%
2021/08/13	11	29.59	4	29.49	29.25	7	15,908	0.04%
2021/08/12	23	29.88	9	29.97	29.85	14	16,175	0.09%
2021/08/11	18.4	29.78	25	29.60	29.40	-6.6	16,506	-0.04%
2021/08/10	20.1	31.41	0	0.00	30.95	20.1	16,718	0.12%
2021/08/09	21	32.01	10	32.08	31.90	11	16,966	0.06%
2021/08/06	33	32.49	3	32.42	32.40	30	17,582	0.17%
2021/08/05	30	33.00	2	33.15	32.85	28	18,026	0.16%
2021/08/04	30	33.58	100	33.56	33.35	-70	18,291	-0.38%
2021/08/03	17	32.43	17	32.33	32.25	0	18,298	0.00%
2021/08/02	9	32.57	25	32.55	32.40	-16	18,430	-0.09%
2021/07/30	16	32.26	93	32.26	32.55	-77	18,513	-0.42%
2021/07/29	18	32.23	13	32.33	32.55	5	18,885	0.03%
2021/07/28	21	32.27	46	32.12	32.20	-25	19,072	-0.13%
2021/07/27	67	34.14	75	34.37	33.05	-8	19,522	-0.04%
2021/07/26	37	33.24	47	33.66	33.60	-10	20,384	-0.05%
2021/07/23	16	32.59	12	32.58	32.60	4	20,378	0.02%
2021/07/22	25	32.65	9	32.98	32.50	16	20,470	0.08%
2021/07/21	38.1	33.08	21	33.70	32.85	17.1	20,572	0.08%
2021/07/20	81	34.14	20.2	34.03	33.75	60.8	20,575	0.30%
2021/07/19	156.7	34.84	217	34.78	34.85	-60.3	20,593	-0.29%	大買/大賣/
2021/07/16	64.2	33.67	45	33.91	33.05	19.2	20,492	0.09%
2021/07/15	17.2	32.88	11	33.00	33.40	6.2	20,691	0.03%
2021/07/14	20.3	32.13	28	32.14	32.35	-7.8	20,921	-0.04%
2021/07/13	28	33.33	31	33.00	32.80	-3	21,341	-0.01%
2021/07/12	27	33.77	24.7	34.04	33.70	2.3	21,933	0.01%
2021/07/09	32.5	33.81	40.6	34.02	33.55	-8.1	22,045	-0.04%
2021/07/08	31	32.99	33	32.96	33.25	-2	22,615	-0.01%
2021/07/07	22.6	33.17	9	33.28	32.80	13.6	23,937	0.06%
2021/07/06	43.1	33.56	19	33.45	33.35	24.1	24,116	0.10%
2021/07/05	34	34.16	70.5	34.07	34.00	-36.5	24,329	-0.15%
2021/07/02	21	33.81	9	33.74	33.75	12	24,563	0.05%
2021/07/01	145.3	34.54	183.4	34.08	33.80	-38.1	24,990	-0.15%	大買/大賣/
2021/06/30	213.1	35.35	130.2	35.29	34.90	82.9	24,978	0.33%	大買/大賣/
2021/06/29	68.5	34.20	75	34.58	33.80	-6.5	24,733	-0.03%
2021/06/28	54.4	33.96	20	34.06	33.90	34.4	24,728	0.14%
2021/06/25	99	35.27	140.3	35.43	34.65	-41.3	25,130	-0.16%	大賣/
2021/06/24	39	34.29	55.6	34.59	34.80	-16.6	25,290	-0.07%
2021/06/23	102.5	34.01	158	33.89	34.20	-55.5	25,209	-0.22%	大買/大賣/
2021/06/22	24.5	33.11	17	32.85	32.30	7.5	24,985	0.03%
2021/06/21	62.1	32.94	54	33.50	32.80	8.1	24,976	0.03%
2021/06/18	93	33.81	73	34.03	34.25	20	25,055	0.08%
2021/06/17	122.1	34.48	87	34.40	34.40	35.1	25,201	0.14%	大買/
2021/06/16	256	35.39	200	35.48	34.55	56	25,508	0.22%	大買/大賣/
2021/06/15	286.3	34.70	271	34.44	33.85	15.3	24,688	0.06%	大買/大賣/
2021/06/11	99.2	33.24	41	33.40	33.05	58.2	24,274	0.24%
2021/06/10	77	33.69	114	33.72	34.05	-37	24,351	-0.15%	大賣/
2021/06/09	28	31.88	3	32.03	31.40	25	24,326	0.10%
2021/06/08	22	32.24	16	31.98	31.80	6	24,911	0.02%
2021/06/07	19.1	31.13	13	31.40	30.85	6.1	24,991	0.02%
2021/06/04	34	31.99	30	32.02	31.60	4	25,182	0.02%
2021/06/03	30	33.03	16.1	33.01	32.90	14	25,118	0.06%
2021/06/02	73	33.49	44	33.79	33.15	29	25,087	0.12%
2021/06/01	54	33.76	37.1	33.94	34.30	16.9	24,843	0.07%
2021/05/31	60.1	33.33	34	33.40	32.85	26.1	24,623	0.11%
2021/05/28	42.2	33.17	13	33.15	33.00	29.2	24,529	0.12%
2021/05/27	14	32.63	24	32.89	32.95	-10	24,463	-0.04%
2021/05/26	37	32.39	28	32.37	32.45	9	24,426	0.04%
2021/05/25	288.1	33.22	261	33.14	32.45	27.1	24,458	0.11%	大買/大賣/
2021/05/24	17	31.26	209	31.38	31.70	-192	24,350	-0.79%	大賣/鉅額交易
2021/05/21	19.4	30.96	37	30.92	30.85	-17.6	24,330	-0.07%
2021/05/20	48	31.93	53	31.78	30.50	-5	24,405	-0.02%
2021/05/19	41	32.15	31	32.20	32.65	10	24,292	0.04%
2021/05/18	87.2	30.35	12	30.75	31.30	75.2	24,025	0.31%
2021/05/17	17	29.16	21	29.53	28.65	-4	23,830	-0.02%
2021/05/14	117	32.56	84	32.40	31.80	33	23,624	0.14%	大買/
2021/05/13	48.4	30.57	36	30.00	30.60	12.4	23,177	0.05%
2021/05/12	18	31.75	79.1	32.39	31.40	-61.1	22,940	-0.27%
2021/05/11	37	36.10	32	36.79	34.85	5	22,675	0.02%
2021/05/10	27	38.97	22	38.91	38.55	5	22,545	0.02%
2021/05/07	27	38.66	12	38.73	39.00	15	22,501	0.07%
2021/05/06	46.1	38.48	37	38.52	38.55	9.1	22,528	0.04%
2021/05/05	28.1	38.07	18.1	38.28	37.10	10	22,119	0.05%
2021/05/04	74.3	39.78	57	39.14	38.25	17.3	21,968	0.08%
2021/05/03	148	43.15	143.1	43.14	41.65	4.9	21,501	0.02%	大買/大賣/
2021/04/29	18.1	40.62	10.8	40.91	40.70	7.3	20,498	0.04%
2021/04/28	27	40.54	33.3	40.69	40.95	-6.3	20,520	-0.03%
2021/04/27	21.2	40.51	25	40.77	40.55	-3.8	20,591	-0.02%
2021/04/26	46	40.11	40	40.34	40.15	6	20,626	0.03%
2021/04/23	83.3	40.23	47	39.99	40.25	36.3	20,623	0.18%
2021/04/22	158.1	40.24	77	39.75	38.95	81.1	20,524	0.40%	大買/
2021/04/21	58.6	41.97	35	42.15	41.30	23.6	19,996	0.12%
2021/04/20	40.5	42.64	41	42.69	42.25	-0.6	19,731	0.00%
2021/04/19	93.2	42.59	18	42.73	42.15	75.2	19,723	0.38%
2021/04/16	126	44.41	57	44.77	44.00	69	19,399	0.36%	大買/
2021/04/15	62.3	42.26	42.1	42.26	42.45	20.2	19,027	0.11%
2021/04/14	145.1	42.53	88.4	42.54	41.90	56.7	19,315	0.29%	大買/
2021/04/13	129.2	46.42	168	46.98	44.20	-38.8	18,787	-0.21%	大買/大賣/
2021/04/12	62.2	45.27	67.1	45.61	44.90	-4.9	17,509	-0.03%
2021/04/09	80.3	45.83	107.3	45.72	45.30	-26.9	17,387	-0.15%	大賣/
2021/04/08	109.6	48.02	83	47.95	47.00	26.6	17,280	0.15%	大買/
2021/04/07	109.3	46.76	176.6	46.22	48.00	-67.3	17,265	-0.39%	大買/大賣/
2021/04/06	59.3	44.59	43	44.73	44.65	16.3	17,390	0.09%
2021/04/01	124	45.15	89.8	45.03	44.70	34.2	17,375	0.20%	大買/
2021/03/31	62	46.48	118.3	46.62	46.45	-56.3	17,313	-0.33%	大賣/
2021/03/30	132.2	47.12	122.3	46.91	47.35	9.9	17,706	0.06%	大買/大賣/
2021/03/29	67.2	44.84	115.8	45.64	47.50	-48.6	17,579	-0.28%	大賣/
2021/03/26	140	42.65	32.9	42.93	43.20	107.1	17,077	0.63%	大買/鉅額交易
2021/03/25	30	42.99	50.3	42.93	43.10	-20.3	16,919	-0.12%
2021/03/24	18.1	42.62	27.7	42.66	42.55	-9.6	16,808	-0.06%
2021/03/23	42.1	42.77	74	42.84	42.50	-31.9	16,731	-0.19%
2021/03/22	135	43.87	53	43.86	43.35	82	16,569	0.49%	大買/
2021/03/19	81	41.80	20.6	42.14	42.60	60.4	16,391	0.37%
2021/03/18	50.1	43.62	46	43.48	42.90	4.1	15,890	0.03%
2021/03/17	45.2	43.08	57.5	43.05	43.00	-12.4	15,700	-0.08%
2021/03/16	52	42.17	53.5	42.14	42.40	-1.5	15,442	-0.01%
2021/03/15	48.6	41.82	124	41.88	42.40	-75.5	15,011	-0.50%	大賣/
2021/03/12	86	39.30	170.2	39.41	40.00	-84.2	14,437	-0.58%	大賣/
2021/03/11	50.5	37.82	83	37.73	37.80	-32.5	14,305	-0.23%
2021/03/10	27	37.32	49	37.80	37.80	-22	14,411	-0.15%
2021/03/09	18	35.25	9	35.39	35.30	9	14,516	0.06%
2021/03/08	24	36.00	12.1	36.27	35.60	12	14,881	0.08%
2021/03/05	20	35.54	4	35.30	35.15	16	15,237	0.11%
2021/03/04	11	36.68	6.1	36.41	36.15	5	15,727	0.03%
2021/03/03	33	36.88	24.3	36.88	37.00	8.8	15,976	0.05%
2021/03/02	18	36.74	16.3	36.62	35.55	1.7	16,472	0.01%
2021/02/26	5	36.56	21	36.79	36.65	-16	17,259	-0.09%
2021/02/25	33	37.91	36.2	37.52	37.40	-3.2	17,805	-0.02%
2021/02/24	53	38.45	28.2	38.32	37.80	24.8	18,223	0.14%
2021/02/23	7.4	37.51	29	37.24	37.05	-21.6	18,887	-0.11%
2021/02/22	27.4	37.74	221.4	37.62	37.90	-194	19,458	-1.00%	大賣/鉅額交易
2021/02/19	39.1	36.23	23	36.37	36.90	16.1	19,454	0.08%
2021/02/18	11	35.30	8.3	35.17	35.25	2.7	19,665	0.01%
2021/02/17	14	34.89	33	34.45	35.20	-19	19,813	-0.10%
2021/02/05	50.1	33.54	6	33.31	33.50	44.1	19,831	0.22%
2021/02/04	18.1	33.75	70	33.63	33.55	-51.9	20,349	-0.26%
2021/02/03	45	32.46	30	33.57	34.35	15	20,388	0.07%
2021/02/02	58	31.09	6.7	30.91	31.25	51.3	20,372	0.25%
2021/02/01	14	30.70	19	30.48	30.90	-5	20,700	-0.02%
2021/01/29	14.5	31.34	27	31.40	30.50	-12.5	20,981	-0.06%
2021/01/28	35	31.86	46	32.08	31.45	-11	21,523	-0.05%
2021/01/27	20.5	33.30	21	33.25	33.20	-0.5	21,886	0.00%
2021/01/26	35	33.87	11	34.23	33.55	24	22,127	0.11%
2021/01/25	23.5	33.75	20	34.20	33.90	3.5	22,391	0.02%
2021/01/22	50	34.39	49	34.42	34.30	1	22,806	0.00%
2021/01/21	36	33.93	94.8	33.83	33.15	-58.8	23,064	-0.26%
2021/01/20	58.2	34.71	75	34.94	33.75	-16.9	23,303	-0.07%
2021/01/19	108.9	36.09	59.9	35.87	36.35	48.9	23,440	0.21%	大買/
2021/01/18	36.1	34.82	42	35.00	34.50	-5.9	23,368	-0.03%
2021/01/15	52	36.51	29	36.32	36.10	23	23,260	0.10%
2021/01/14	64	37.35	59.1	37.34	37.45	4.9	23,185	0.02%
2021/01/13	49.2	37.60	44.8	37.87	37.25	4.4	23,054	0.02%
2021/01/12	72.2	38.50	69	38.71	37.80	3.2	22,969	0.01%
2021/01/11	38.1	39.52	17	39.63	39.55	21.1	22,913	0.09%
2021/01/08	67.3	40.79	34.3	40.43	40.20	33	23,034	0.14%
2021/01/07	41.3	42.37	79.7	42.47	42.25	-38.4	23,263	-0.17%
2021/01/06	105	40.07	48.4	40.00	39.55	56.6	23,755	0.24%	大買/
2021/01/05	17	41.74	7	41.99	41.50	10	24,231	0.04%
2021/01/04	32.1	41.94	47.3	41.78	41.30	-15.2	24,928	-0.06%
2020/12/31	41	42.01	20	41.87	41.75	21	25,503	0.08%
2020/12/30	73.2	43.10	44.3	42.89	42.60	28.9	26,159	0.11%
2020/12/29	75.2	43.38	111.7	43.49	44.00	-36.5	26,371	-0.14%	大賣/
2020/12/28	47.1	41.26	22.1	41.65	41.15	25	25,995	0.10%
2020/12/25	91	42.00	62.5	41.79	41.25	28.5	26,296	0.11%
2020/12/24	102.5	42.82	59.5	42.75	42.25	43	26,201	0.16%	大買/
2020/12/23	10.3	39.41	24.4	40.54	41.80	-14.1	25,848	-0.05%
2020/12/22	38	38.86	57	39.29	38.00	-19	26,232	-0.07%
2020/12/21	14.6	39.85	14	40.11	39.90	0.6	26,838	0.00%
2020/12/18	7	40.22	26	40.52	40.50	-19	27,464	-0.07%
2020/12/17	21	39.19	16.6	39.35	39.45	4.4	27,692	0.02%
2020/12/16	21	40.45	39.1	40.00	39.80	-18.1	27,897	-0.07%
2020/12/15	74	40.30	44	40.22	39.50	30	28,100	0.11%
2020/12/14	27.8	37.35	34	37.76	39.00	-6.2	28,236	-0.02%
2020/12/11	65.2	37.84	11.1	38.05	37.65	54	28,446	0.19%
2020/12/10	58.6	39.03	13	39.07	39.25	45.6	28,808	0.16%
2020/12/09	15.6	40.51	22.8	40.51	40.05	-7.2	29,139	-0.02%
2020/12/08	15.5	40.08	53.8	39.88	40.00	-38.3	29,710	-0.13%
2020/12/07	145.5	39.86	66.6	39.44	40.95	78.8	30,674	0.26%	大買/
2020/12/04	23	40.75	38.3	41.10	40.15	-15.3	30,813	-0.05%
2020/12/03	89	42.25	49	41.78	41.30	40	31,070	0.13%
2020/12/02	39.1	42.88	32	43.06	42.40	7.1	31,585	0.02%
2020/12/01	27	43.45	44	43.61	44.60	-17	32,819	-0.05%
2020/11/30	40.1	43.87	77.3	43.84	44.50	-37.2	32,890	-0.11%
2020/11/27	68	42.15	24	42.41	42.15	44	33,399	0.13%
2020/11/26	134.9	43.55	79	43.93	42.50	55.9	34,157	0.16%	大買/
2020/11/25	81.1	43.89	81.5	44.09	44.85	-0.4	34,334	0.00%
2020/11/24	58	40.56	97	40.62	42.00	-39	33,701	-0.12%
2020/11/23	86	39.61	180	39.93	39.90	-94	33,285	-0.28%	大賣/
2020/11/20	126	39.11	170	39.06	39.35	-44	32,971	-0.13%	大買/大賣/
2020/11/19	46	35.16	152	35.79	36.55	-106	32,389	-0.33%	大賣/鉅額交易
2020/11/18	43	33.55	41	33.62	33.25	2	31,893	0.01%
2020/11/17	91	33.34	69	33.17	33.60	22	31,876	0.07%
2020/11/16	32	32.05	68	32.40	31.60	-36	32,008	-0.11%
2020/11/13	43	33.74	20	33.20	33.10	23	32,098	0.07%
2020/11/12	119.1	32.78	40	33.26	34.50	79.1	32,226	0.25%	大買/
2020/11/11	38	35.13	14	35.12	35.00	24	31,982	0.08%
2020/11/10	23	36.43	33	36.42	36.50	-10	32,139	-0.03%
2020/11/09	44	36.15	66	36.07	36.90	-22	32,217	-0.07%
2020/11/06	186	35.58	60	35.53	35.00	126	32,503	0.39%	大買/鉅額交易
2020/11/05	92	35.62	143	35.83	36.70	-51	32,714	-0.16%	大賣/
2020/11/04	69	34.25	122	34.12	33.40	-53	32,726	-0.16%	大賣/
2020/11/03	46	35.62	29	35.14	35.25	17	32,770	0.05%
2020/11/02	46	35.80	91	35.77	35.50	-45	32,747	-0.14%
2020/10/30	100	38.54	93	38.25	37.00	7	32,790	0.02%
2020/10/29	101	40.37	39	40.02	40.30	62	32,672	0.19%	大買/
2020/10/28	102	40.61	95	40.82	39.65	7	32,772	0.02%	大買/
2020/10/27	60	38.76	65	38.98	39.50	-5	32,908	-0.02%
2020/10/26	27	36.54	45.7	36.26	37.00	-18.7	32,916	-0.06%
2020/10/23	9	35.53	14	35.55	35.80	-5	32,922	-0.02%
2020/10/22	22	35.30	16	35.30	35.20	6	32,942	0.02%
2020/10/21	20	36.25	5	36.47	36.40	15.1	32,877	0.05%
2020/10/20	17	36.44	25	36.28	36.35	-8	32,899	-0.02%
2020/10/19	31	35.45	60.6	35.56	36.45	-29.6	32,910	-0.09%
2020/10/16	74	35.51	67	35.97	35.05	7	32,762	0.02%
2020/10/15	98	36.54	126	37.50	37.10	-28	32,663	-0.09%	大賣/
2020/10/14	125	39.48	76.7	39.63	38.75	48.3	32,288	0.15%	大買/
2020/10/13	154	37.05	135	36.47	39.45	19	31,830	0.06%	大買/大賣/
2020/10/12	114.1	35.62	106.3	35.58	36.60	7.8	31,699	0.02%	大買/大賣/
2020/10/08	100	32.92	110	32.52	33.30	-10	31,570	-0.03%	大賣/
2020/10/07	91	30.74	67	30.82	31.35	24	31,290	0.08%
2020/10/06	48	29.09	91.7	29.80	30.55	-43.7	30,673	-0.14%
2020/10/05	35	28.02	50	27.92	27.80	-15	30,925	-0.05%
2020/09/30	96	28.34	75	28.22	28.25	21	30,886	0.07%
2020/09/29	41	27.27	38	27.27	26.85	3	30,941	0.01%
2020/09/28	38	28.12	15	28.25	27.75	23	31,037	0.07%
2020/09/25	112	28.49	109	28.21	29.00	3	30,718	0.01%	大買/大賣/
2020/09/24	142	28.39	87	28.54	29.50	55	29,958	0.18%	大買/
2020/09/23	58	26.96	81	26.79	27.90	-23	29,214	-0.08%
2020/09/22	40	25.43	38	25.26	25.40	2	28,581	0.01%
2020/09/21	29	26.69	17.9	26.87	26.15	11.1	28,234	0.04%
2020/09/18	25	27.04	41	27.23	27.00	-16	27,982	-0.06%
2020/09/17	30	27.30	94	27.27	27.20	-64	27,663	-0.23%
2020/09/16	46	26.67	42	26.74	26.90	4	27,292	0.01%
2020/09/15	114	27.73	81	27.40	27.20	33	26,941	0.12%	大買/
2020/09/14	42	25.88	102	25.41	26.50	-60	26,422	-0.23%	大賣/
2020/09/11	136	26.60	72	26.86	26.95	64	25,922	0.25%	大買/
2020/09/10	118	26.23	117.3	26.39	27.10	0.7	25,255	0.00%	大買/大賣/
2020/09/09	59	24.03	484	24.12	24.85	-425	24,143	-1.76%	大賣/鉅額交易
2020/09/08	96	23.07	48	23.09	22.60	48	23,489	0.20%
2020/09/07	269	22.91	355.9	23.60	22.75	-86.9	22,957	-0.38%	大買/大賣/
2020/09/04	581	25.90	782.3	24.82	24.65	-201.3	22,182	-0.91%	大買/大賣/鉅額交易
2020/09/03	70	24.36	26	24.55	25.10	44	20,535	0.21%
2020/09/02	84	21.82	113.8	21.88	22.85	-29.8	20,041	-0.15%	大賣/
2020/09/01	155	20.24	127.8	20.64	20.80	27.3	18,993	0.14%	大買/大賣/
2020/08/31	60	19.16	86	18.98	19.35	-26	17,882	-0.15%
2020/08/28	13	17.74	0	0.00	17.60	13	17,115	0.08%
2020/08/27	25	17.91	8	17.80	17.90	17	16,976	0.10%
2020/08/26	7	18.33	21	18.52	18.25	-14	16,849	-0.08%
2020/08/25	127	18.10	50	18.52	18.50	77	16,612	0.46%	大買/
2020/08/24	18	17.44	0	0.00	17.70	18	16,239	0.11%
2020/08/21	18	17.96	9	18.04	17.80	9	16,044	0.06%
2020/08/20	433	16.19	13	17.05	18.20	420	15,839	2.65%	大買/鉅額交易
2020/08/19	319	17.37	26.1	17.96	17.50	292.9	15,299	1.91%	大買/鉅額交易
2020/08/18	16	18.46	7	18.31	18.70	9	14,939	0.06%
2020/08/17	41	18.80	14.6	18.76	18.85	26.4	14,618	0.18%
2020/08/14	31	18.57	49	18.95	19.00	-18	14,234	-0.13%
2020/08/13	22	17.82	32.3	18.00	17.75	-10.3	13,814	-0.07%
2020/08/12	60	17.21	73.7	17.15	18.45	-13.7	13,490	-0.10%
2020/08/11	94	18.37	34.6	18.49	17.90	59.4	12,781	0.46%
2020/08/10	89.5	19.41	69.9	19.19	19.85	19.6	12,133	0.16%
2020/08/07	43	17.73	58	17.79	18.50	-15	11,498	-0.13%
2020/08/06	23	16.98	9.6	17.06	17.05	13.4	10,967	0.12%
2020/08/05	21	16.70	109.4	17.02	17.45	-88.4	10,715	-0.83%	大賣/
2020/08/04	58	16.96	31	16.84	16.95	27	10,364	0.26%
2020/08/03	101.5	16.99	28.6	17.01	17.35	72.9	10,074	0.72%	大買/
2020/07/31	55	15.00	66.1	15.42	16.10	-11.1	9,557	-0.12%
2020/07/30	46	14.68	52	14.57	14.75	-6	8,977	-0.07%
2020/07/29	0	0.00	4	13.46	13.60	-4	8,595	-0.05%
2020/07/28	30	12.39	23	12.41	12.40	7	8,426	0.08%
2020/07/27	20	12.88	7	12.70	12.55	13	8,321	0.16%
2020/07/24	12	13.18	23	12.83	13.15	-11	8,219	-0.13%
2020/07/23	33	13.59	9	13.80	13.50	24	8,045	0.30%
2020/07/22	20	14.21	40	14.44	14.20	-20	7,880	-0.25%
2020/07/21	30	14.74	42	14.13	14.50	-12	7,741	-0.16%
2020/07/20	10	13.60	36	13.58	13.75	-26	7,497	-0.35%
2020/07/17	80.7	13.63	133	12.96	13.50	-52.3	7,288	-0.72%	大賣/
2020/07/16	86	13.71	34	13.84	14.00	52	6,720	0.77%
2020/07/15	30	12.73	95	12.74	12.75	-65	6,060	-1.07%
2020/07/14	2	11.55	8.9	11.55	11.60	-6.9	5,355	-0.13%
2020/07/13	1	10.75	37	10.94	10.55	-36	4,869	-0.74%
2020/07/10	115	10.99	98	10.98	11.20	17	4,592	0.37%	大買/
2020/07/09	48	10.70	6	10.67	10.70	42	3,719	1.13%
2020/07/08	28	9.48	7.6	9.32	9.76	20.4	3,461	0.59%
2020/07/07	1	7.90	28	8.62	8.88	-27	2,917	-0.93%
2020/07/06	12	8.06	12	8.14	8.08	0	2,600	0.00%
2020/07/03	5	7.99	10	8.12	7.94	-5	2,556	-0.20%
2020/07/02	9	7.90	0	0.00	8.03	9	2,493	0.36%
2020/07/01	0	0.00	5	7.64	7.60	-5	2,370	-0.21%
2020/06/30	5	7.36	14	7.31	7.34	-9	2,294	-0.39%
2020/06/24	15	7.01	15	7.02	7.01	0	2,252	0.00%
2020/06/23	5	7.03	0	0.00	7.00	5	2,297	0.22%
2020/06/19	10	7.38	0	0.00	7.15	10	2,315	0.43%
2020/06/18	0	0.00	5	6.90	6.90	-5	2,255	-0.22%
2020/06/15	5	6.86	0	0.00	6.87	5	2,280	0.22%
2020/06/12	9	6.97	0	0.00	6.93	9	2,272	0.40%
2020/06/11	5	7.64	33	7.64	7.26	-28	2,230	-1.26%
2020/06/10	20	6.99	0	0.00	7.45	20	2,101	0.95%
2020/06/09	0	0.00	3	7.00	6.92	-3	2,098	-0.14%
2020/06/05	10	6.92	0	0.00	6.98	10	2,084	0.48%
2020/06/03	5	6.98	3	6.93	6.90	2	2,095	0.10%
2020/06/02	3	6.99	39.6	6.93	7.00	-36.6	1,976	-1.85%
2020/06/01	0	0.00	3	6.29	6.37	-3	1,865	-0.16%
2020/05/29	0	0.00	2	6.28	6.24	-2	1,840	-0.11%
2020/05/28	3	6.19	3	6.26	6.18	0	1,837	0.00%
2020/05/27	5	6.21	1	6.28	6.23	4	1,836	0.22%
2020/05/26	0	0.00	13	6.23	6.20	-13	1,844	-0.70%
2020/05/25	1	6.19	0	0.00	6.20	1	1,837	0.05%
2020/05/21	2	6.32	1	6.30	6.20	1	1,855	0.05%
2020/05/19	10	6.29	3	6.30	6.18	7	1,849	0.38%
2020/05/18	0	0.00	3	6.20	6.18	-3	1,846	-0.16%
2020/05/15	0	0.00	16	6.23	6.20	-16	1,864	-0.86%
2020/05/14	9	6.44	2	6.41	6.30	7	1,889	0.37%
2020/05/13	10	6.63	3	6.63	6.60	7	1,843	0.38%
2020/05/12	3	6.27	0	0.00	6.32	3	1,811	0.17%
2020/05/11	0	0.00	3	6.34	6.18	-3	1,777	-0.17%
2020/05/08	16	6.31	20	6.39	6.51	-4	1,725	-0.23%
2020/05/05	10	5.52	0	0.00	5.55	10	1,596	0.63%
2020/05/04	2	5.46	0	0.00	5.44	2	1,589	0.13%
2020/04/30	2	5.62	0	0.00	5.61	2	1,589	0.13%
2020/04/29	18	5.52	0	0.00	5.56	18	1,600	1.12%
2020/04/23	2	5.38	0	0.00	5.36	2	1,696	0.12%
2020/04/17	10	5.57	0	0.00	5.44	10	1,774	0.56%
2020/04/15	0.3	5.40	0	0.00	5.44	0.3	1,751	0.02%
2020/04/14	1	5.31	0	0.00	5.36	1	1,754	0.06%
2020/04/09	0	5.35	0	0.00	5.33	0	1,776	0.00%
2020/04/08	0	0.00	1	5.30	5.40	-1	1,801	-0.06%
2020/04/01	0	4.97	0	0.00	5.02	0	1,818	0.00%
2020/03/26	0	0.00	6	4.99	5.09	-6	1,745	-0.34%
2020/03/25	0	0.00	3	4.67	4.63	-3	1,734	-0.17%
2020/03/23	1	4.25	0	0.00	4.20	1	1,752	0.06%
2020/03/20	0	0.00	10	4.54	4.45	-10	1,738	-0.58%
2020/03/19	5	4.22	0	0.00	4.24	5	1,737	0.29%
2020/03/18	0	0.00	12	4.81	4.68	-12	1,714	-0.70%
2020/03/17	1	4.73	6	4.75	4.67	-5	1,701	-0.29%
2020/03/13	6	5.22	0	0.00	5.31	6	1,696	0.35%
2020/03/12	13	5.87	0	0.00	5.80	13	1,638	0.79%
2020/03/10	3	6.20	2	6.29	6.35	1	1,597	0.06%
2020/03/09	3	6.55	0	0.00	6.55	3	1,575	0.19%
2020/02/27	2	7.14	0	0.00	7.09	2	1,556	0.13%
2020/02/26	1	7.24	0	0.00	7.25	1	1,535	0.07%
2020/02/25	0	0.00	6.6	7.26	7.30	-6.6	1,535	-0.43%
2020/02/19	0	0.00	8	7.67	7.68	-8	1,519	-0.53%
2020/02/17	8	7.81	8	7.70	7.80	0	1,578	0.00%
2020/02/14	1	7.57	0	0.00	7.54	1	1,528	0.07%
2020/02/13	0	7.39	0	0.00	7.44	0	1,522	0.00%
2020/02/12	0	7.34	2	7.44	7.40	-2	1,535	-0.13%
2020/02/11	0	7.37	1	7.35	7.37	-1	1,569	-0.06%
2020/02/10	1	7.47	4	7.27	7.44	-3	1,585	-0.19%
2020/02/07	2	7.16	0	0.00	7.28	2	1,569	0.13%
2020/02/06	0	7.23	0	0.00	7.25	0	1,620	0.00%
2020/02/04	0	0.00	7	7.20	7.24	-7	1,937	-0.36%
2020/02/03	10	6.98	3	7.02	7.08	7	2,281	0.31%
2020/01/31	2	7.32	0	0.00	7.27	2	2,281	0.09%
2020/01/30	0	0.00	23.2	7.41	7.26	-23.2	2,278	-1.02%
2020/01/17	0	0.00	1	7.90	7.80	-1	2,259	-0.04%
2020/01/16	2	7.85	9	7.84	7.89	-7	2,255	-0.31%
2020/01/15	0	0.00	10	7.76	7.76	-10	2,226	-0.45%
2020/01/14	0	0.00	1	7.70	7.72	-1	2,253	-0.04%
2020/01/13	2	7.71	0	0.00	7.69	2	2,255	0.09%
2020/01/10	2	7.55	1	7.57	7.55	1	2,249	0.04%
2020/01/08	0	0.00	0.5	7.50	7.53	-0.5	2,437	-0.02%
2020/01/03	0	0.00	5	7.73	7.71	-5	2,439	-0.20%
2020/01/02	12	7.80	25	7.73	7.82	-13	2,417	-0.54%
2019/12/31	0	0.00	3	7.61	7.60	-3	2,390	-0.13%
2019/12/30	9	7.67	4	7.61	7.63	5	2,380	0.21%
2019/12/27	2	7.44	7	7.44	7.43	-5	2,343	-0.21%
2019/12/25	2	7.50	0	0.00	7.48	2	2,347	0.09%
2019/12/23	4	7.49	0	0.00	7.48	4	2,399	0.17%
2019/12/20	2	7.54	11	7.52	7.54	-9	2,409	-0.37%
2019/12/19	0	0.00	20	7.44	7.43	-20	2,421	-0.83%
2019/12/18	0	0.00	1	7.38	7.35	-1	2,439	-0.04%
2019/12/16	21	7.39	0	0.00	7.38	21	2,515	0.83%
2019/12/13	1	7.28	0	0.00	7.28	1	2,684	0.04%
2019/12/12	2	7.34	0	0.00	7.34	2	2,694	0.07%
2019/12/11	0	0.00	4	7.37	7.34	-4	2,720	-0.15%
2019/12/10	2	7.40	18	7.42	7.43	-16	2,741	-0.58%
2019/11/29	0	7.38	0	0.00	7.38	0	2,895	0.00%
2019/11/28	3	7.41	16	7.40	7.40	-13	2,965	-0.44%
2019/11/26	0	0.00	8	7.51	7.55	-8	3,009	-0.27%
2019/11/25	30	7.53	0	0.00	7.54	30	3,036	0.99%
2019/11/21	0	0.00	23	7.40	7.47	-23	3,036	-0.76%
2019/11/18	1	7.47	5	7.50	7.47	-4	3,161	-0.13%
2019/11/15	3	7.55	0	0.00	7.52	3	3,176	0.09%
2019/11/14	11	7.46	7	7.57	7.43	4	3,176	0.13%
2019/11/13	0	0.00	4	7.73	7.70	-4	3,129	-0.13%
2019/11/12	5	7.66	10	7.63	7.69	-5	3,143	-0.16%
2019/11/11	14	7.70	35	7.92	7.61	-21	3,155	-0.67%
2019/11/08	35	8.00	1	7.95	7.98	34	3,112	1.09%
2019/11/06	2	7.80	4	7.86	7.85	-2	3,076	-0.07%
2019/11/05	13	7.83	0	0.00	7.83	13	3,075	0.42%
2019/11/04	26	7.98	0	0.00	7.96	26	3,060	0.85%
2019/11/01	24	8.36	5	8.30	8.27	19	2,932	0.65%
2019/10/31	29	8.36	59	8.33	8.38	-30	2,738	-1.10%
2019/10/30	0	0.00	14	7.62	7.62	-14	2,383	-0.59%
2019/10/29	2	7.50	0	0.00	7.50	2	2,353	0.08%
2019/10/28	8	7.55	0	0.00	7.53	8	2,348	0.34%
2019/10/25	0	0.00	5	7.72	7.56	-5	2,361	-0.21%
2019/10/24	10	7.51	0	0.00	7.54	10	2,318	0.43%
2019/10/22	19	7.62	0	0.00	7.59	19	2,303	0.82%
2019/10/21	0	0.00	2	7.51	7.51	-2	2,265	-0.09%
2019/10/18	0	0.00	3	7.52	7.43	-3	2,249	-0.13%
2019/10/17	10.2	7.46	3	7.53	7.48	7.2	2,220	0.33%
2019/10/16	16	7.62	32	7.58	7.62	-16	2,166	-0.74%
2019/10/15	1	7.39	4	7.39	7.41	-3	2,032	-0.15%
2019/10/14	1	7.43	0	0.00	7.38	1	2,033	0.05%
2019/10/08	6	7.41	4	7.43	7.44	2	2,008	0.10%
2019/10/07	0	0.00	1	7.41	7.42	-1	2,006	-0.05%
2019/10/01	0	0.00	2	7.45	7.46	-2	1,987	-0.10%
2019/09/27	2	7.45	0	0.00	7.44	2	1,990	0.10%
2019/09/25	7	7.55	0	0.00	7.56	7	1,981	0.35%
2019/09/24	5	7.62	0	0.00	7.62	5	1,984	0.25%
2019/09/23	5	7.55	9	7.54	7.56	-4	1,976	-0.20%
2019/09/20	4	7.46	2	7.46	7.50	2	1,987	0.10%
2019/09/19	21	7.46	2	7.42	7.44	19	1,979	0.96%
2019/09/18	138.7	7.49	16	7.49	7.48	122.7	1,930	6.36%	大買/鉅額交易
2019/09/10	0	0.00	6	7.77	7.71	-6	1,776	-0.34%
2019/09/06	0.2	7.80	5	7.87	7.83	-4.8	1,766	-0.27%
2019/09/05	0	0.00	1	8.00	7.94	-1	1,760	-0.06%
2019/09/04	0	0.00	8	7.95	7.95	-8	1,715	-0.47%
2019/09/03	0	0.00	1	7.93	7.95	-1	1,694	-0.06%
2019/09/02	19	7.96	20	7.99	8.01	-1	1,665	-0.06%
2019/08/30	1	7.60	0	0.00	7.69	1	1,585	0.06%
2019/08/29	24	7.67	0	0.00	7.58	24	1,566	1.53%
2019/08/28	16	7.93	0	0.00	7.85	16	1,543	1.04%
2019/08/26	6	8.06	0	0.00	8.08	6	1,535	0.39%
2019/08/23	4	8.26	0	0.00	8.21	4	1,539	0.26%
2019/08/22	17	8.50	5	8.34	8.31	12	1,543	0.78%
2019/08/21	7	8.66	3	8.68	8.52	4	1,532	0.26%
2019/08/20	0	0.00	0.5	8.20	8.24	-0.5	1,532	-0.03%
2019/08/19	5	8.25	5	8.39	8.39	0	1,550	0.00%
2019/08/16	5	8.15	0.7	8.15	8.18	4.3	1,559	0.28%
2019/08/15	5	8.22	6	8.34	8.27	-1	1,575	-0.06%
2019/08/14	1	8.70	5	8.61	8.60	-4	1,635	-0.24%
2019/08/13	1	8.77	2	8.76	8.75	-1	1,665	-0.06%
2019/08/12	2	8.91	2	8.96	8.87	0	1,719	0.00%
2019/08/08	6	8.81	2	8.81	8.77	4	1,825	0.22%
2019/08/07	6	9.16	8	9.00	8.90	-2	1,846	-0.11%
2019/08/06	3	9.20	33	8.87	9.18	-30	1,847	-1.62%
2019/08/05	7	8.54	2	8.62	8.55	5	1,808	0.28%
2019/08/02	5	8.71	5	8.68	8.73	0	1,832	0.00%
2019/08/01	3	8.87	1	8.86	8.85	2	1,935	0.10%
2019/07/31	12	8.80	0.2	8.80	8.82	11.8	1,952	0.60%
2019/07/30	10	8.98	2	8.94	8.92	8	1,974	0.41%
2019/07/29	13.3	8.89	21	8.91	9.00	-7.7	1,969	-0.39%
2019/07/26	0	0.00	16	8.56	8.51	-16	1,949	-0.82%
2019/07/25	1	8.48	0	0.00	8.50	1	1,970	0.05%
2019/07/24	5	8.47	11	8.45	8.46	-6	2,021	-0.30%
2019/07/19	0	0.00	0.1	8.80	8.81	-0.1	2,174	-0.01%
2019/07/18	2	8.82	6.6	8.82	8.82	-4.6	2,215	-0.21%
2019/07/17	2	8.86	8	8.88	8.85	-6	2,271	-0.26%
2019/07/16	8	8.94	14	8.94	8.95	-6	2,279	-0.26%
2019/07/15	0	0.00	0.8	8.80	8.81	-0.8	2,290	-0.03%
2019/07/11	10	8.84	12	8.82	8.81	-2	2,307	-0.09%
2019/07/10	0	8.77	0	0.00	8.80	0	2,309	0.00%
2019/07/09	13	8.80	1	8.86	8.79	12	2,350	0.51%
2019/07/08	8.5	8.69	0	0.00	8.65	8.5	2,364	0.36%
2019/07/05	0	0.00	3	8.90	8.86	-3	2,366	-0.13%
2019/07/04	3.7	8.80	0	0.00	8.85	3.7	2,389	0.16%
2019/07/03	13.1	8.90	19	8.85	8.85	-5.9	2,388	-0.25%
2019/07/02	0.5	9.03	3	9.06	9.05	-2.5	2,378	-0.11%
2019/07/01	0	0.00	14	9.37	9.28	-14	2,360	-0.59%
2019/06/20	3	6.08	2	6.09	6.12	1	2,349	0.04%
2019/06/19	13	6.20	16	6.23	6.15	-3	2,315	-0.13%
2019/06/18	0	0.00	4	5.89	5.80	-4	2,271	-0.18%
2019/06/14	0	0.00	25	5.92	5.90	-25	2,265	-1.10%
2019/06/13	15	5.77	0	0.00	5.76	15	2,258	0.66%
2019/06/12	15	5.92	0	0.00	5.89	15	2,239	0.67%
2019/06/06	0	0.00	2	6.15	6.08	-2	2,248	-0.09%
2019/06/05	0	0.00	10	6.15	6.11	-10	2,250	-0.44%
2019/06/04	12	6.00	0	0.00	6.01	12	2,250	0.53%
2019/05/28	2	6.12	0	0.00	6.12	2	2,391	0.08%
2019/05/27	13	6.20	10	6.21	6.14	3	2,394	0.13%
2019/05/21	6	6.65	0	0.00	6.61	6	2,367	0.25%
2019/05/20	2	6.67	4	6.68	6.65	-2	2,380	-0.08%
2019/05/17	8	6.75	0	0.00	6.80	8	2,371	0.34%
2019/05/16	2	6.64	0	0.00	6.60	2	2,289	0.09%
2019/05/15	0	0.00	6	6.64	6.70	-6	2,306	-0.26%
2019/05/14	0	0.00	2	6.55	6.50	-2	2,382	-0.08%
2019/05/13	4	6.54	0	0.00	6.40	4	2,350	0.17%
2019/05/10	4	6.98	0	0.00	6.87	4	2,276	0.18%
2019/05/09	10	6.95	0	0.00	7.00	10	2,231	0.45%
2019/05/08	0	0.00	2	7.12	7.15	-2	2,172	-0.09%
2019/05/07	0	0.00	9	6.60	6.72	-9	2,054	-0.44%
2019/05/06	9	6.51	0	0.00	6.45	9	2,019	0.45%
2019/04/24	1	6.48	2	6.43	6.42	-1	1,871	-0.05%
2019/04/19	0	0.00	1	6.60	6.63	-1	1,801	-0.06%
2019/04/17	0	0.00	2	6.11	6.17	-2	1,655	-0.12%
2019/04/16	5	6.16	0	0.00	6.13	5	1,635	0.31%
2019/04/15	0	0.00	18	6.12	6.30	-18	1,599	-1.13%
2019/04/11	0	0.00	5	6.06	6.01	-5	1,553	-0.32%
2019/04/08	3	5.90	0	0.00	5.91	3	1,609	0.19%
2019/04/03	2	5.98	0	0.00	5.95	2	1,600	0.12%
2019/04/02	10	5.82	0	0.00	5.81	10	1,562	0.64%
2019/04/01	3	5.88	10	6.00	5.90	-7	1,540	-0.45%
2019/03/28	0	0.00	1	5.69	5.69	-1	1,515	-0.07%
2019/03/22	0	0.00	0.3	5.80	5.86	-0.3	1,529	-0.02%
2019/03/21	5	5.88	27	5.92	5.88	-22	1,543	-1.43%
2019/03/20	0	0.00	1	6.00	6.00	-1	1,541	-0.06%
2019/03/19	5	5.93	0	0.00	5.98	5	1,555	0.32%
2019/03/18	5	6.00	0	0.00	6.00	5	1,551	0.32%
2019/03/13	5	6.14	0	0.00	6.20	5	1,577	0.32%
2019/03/12	3	6.01	0	0.00	6.09	3	1,580	0.19%
2019/03/08	1	6.00	0	0.00	6.01	1	1,638	0.06%
2019/03/05	1	6.27	5	6.28	6.27	-4	1,711	-0.23%
2019/02/26	0	0.00	5	5.75	5.67	-5	1,753	-0.29%
2019/02/25	5	5.58	0	0.00	5.66	5	1,833	0.27%
2019/02/22	0	0.00	3	5.63	5.63	-3	1,856	-0.16%
2019/02/20	1	5.70	0	0.00	5.70	1	1,853	0.05%
2019/02/19	5	5.68	0	0.00	5.68	5	1,865	0.27%
2019/02/15	0	0.00	5	5.85	5.82	-5	1,905	-0.26%
2019/02/14	0	0.00	9	5.75	5.95	-9	1,922	-0.47%
2019/01/25	0	0.00	2	6.60	6.55	-2	1,911	-0.10%
2019/01/24	0	0.00	2	6.60	6.58	-2	1,915	-0.10%
2019/01/21	4	6.70	0	0.00	6.66	4	1,926	0.21%
2019/01/17	0	0.00	5	6.97	6.75	-5	1,988	-0.25%
2019/01/16	2	6.85	5	6.83	6.81	-3	1,980	-0.15%
2019/01/14	0	0.00	14	6.59	6.53	-14	1,976	-0.71%
2019/01/11	3	6.45	0	0.00	6.49	3	1,998	0.15%
2019/01/08	10	6.41	0	0.00	6.41	10	2,075	0.48%
2018/12/28	4	6.41	0	0.00	6.50	4	2,114	0.19%
2018/12/27	1	6.63	5	6.52	6.63	-4	2,097	-0.19%
2018/12/26	2	6.08	0	0.00	6.04	2	2,027	0.10%
2018/12/21	0	0.00	2	6.39	6.40	-2	2,037	-0.10%
2018/12/18	0	0.00	10	6.42	6.42	-10	2,027	-0.49%
2018/12/17	1	6.70	0	0.00	6.71	1	2,043	0.05%
2018/12/14	2	6.88	0	0.00	6.91	2	2,143	0.09%
2018/12/13	4	7.09	0	0.00	7.10	4	2,170	0.18%
2018/12/12	0	0.00	2	7.22	7.22	-2	2,156	-0.09%
2018/12/11	0	0.00	5	7.08	7.11	-5	2,136	-0.23%
2018/12/06	4	7.06	12	7.11	7.00	-8	2,092	-0.38%
2018/12/05	2	7.04	0	0.00	7.14	2	2,037	0.10%
2018/12/04	22	7.58	1	7.50	7.47	21	2,019	1.04%
2018/12/03	10	7.31	8	7.32	7.45	2	1,981	0.10%
2018/11/30	2	7.02	16	7.21	7.22	-14	1,945	-0.72%
2018/11/29	4	7.03	0	0.00	7.11	4	1,895	0.21%
2018/11/28	12	7.10	5	7.13	7.11	7	1,862	0.38%
2018/11/26	4	6.77	1	6.90	6.92	3	1,809	0.17%
2018/11/23	0	0.00	9	7.04	7.12	-9	1,778	-0.51%
2018/11/22	0	0.00	6	6.85	6.85	-6	1,683	-0.36%
2018/11/21	8	6.17	7	6.38	6.46	1	1,590	0.06%
2018/11/16	4	6.08	0	0.00	6.07	4	1,538	0.26%
2018/11/15	2	6.25	0	0.00	6.25	2	1,520	0.13%
2018/11/14	2	6.55	2	6.55	6.49	0	1,505	0.00%
2018/11/13	2	6.34	0	0.00	6.32	2	1,443	0.14%
2018/11/07	0	0.00	10	6.33	6.35	-10	1,420	-0.70%
2018/11/06	3	6.41	31	6.24	6.24	-28	1,407	-1.99%
2018/11/05	0	0.00	46	6.13	6.14	-46	1,322	-3.48%
2018/11/02	0	0.00	30	5.59	5.59	-30	1,285	-2.33%
2018/11/01	0	0.00	11	5.07	5.09	-11	1,276	-0.86%
2018/10/31	20	4.88	5	4.96	4.97	15	1,264	1.19%
2018/10/29	1	4.75	0	0.00	4.77	1	1,255	0.08%
2018/10/26	4	4.73	3	5.05	4.75	1	1,254	0.08%
2018/10/25	33	4.93	0	0.00	4.89	33	1,231	2.68%
2018/10/24	0	0.00	10	5.47	5.37	-10	1,182	-0.85%
2018/10/23	11	5.47	0	0.00	5.47	11	1,171	0.94%
2018/10/22	3	5.50	3	5.63	5.60	0	1,175	0.00%
2018/10/19	17	5.62	0	0.00	5.65	17	1,201	1.41%
2018/10/18	21	6.03	0	0.00	6.00	21	1,171	1.79%
2018/10/17	1	6.30	0	0.00	6.20	1	1,136	0.09%
2018/10/16	2	6.65	0	0.00	6.55	2	1,101	0.18%
2018/10/11	10	6.50	0	0.00	6.39	10	1,074	0.93%
2018/10/09	7	7.10	0	0.00	7.10	7	1,044	0.67%
2018/10/08	6	7.20	0	0.00	7.20	6	1,040	0.58%
2018/10/02	5	7.73	0	0.00	7.75	5	1,056	0.47%
2018/09/25	10	8.21	2	8.23	8.28	8	1,106	0.72%
2018/09/20	6	8.60	0	0.00	8.38	6	1,107	0.54%
2018/09/19	0	0.00	6	7.63	8.03	-6	1,031	-0.58%
2018/09/13	0	0.00	5	7.17	7.37	-5	1,034	-0.48%
2018/09/11	5	6.96	5	7.07	7.14	0	1,033	0.00%
2018/09/10	15	6.96	0	0.00	6.88	15	1,044	1.44%
2018/08/31	0	0.00	2	7.43	7.70	-2	1,127	-0.18%
2018/08/28	0	0.00	20	7.35	7.25	-20	1,238	-1.62%
2018/08/27	0	0.00	7	7.37	7.35	-7	1,286	-0.54%
2018/08/24	2	7.30	0	0.00	7.33	2	1,308	0.15%
2018/08/23	10	7.40	9	7.35	7.40	1	1,345	0.07%
2018/08/22	5	7.19	6	7.34	7.19	-1	1,369	-0.07%
2018/08/21	5	7.14	10	7.13	7.17	-5	1,386	-0.36%
2018/08/16	8	7.10	15	7.10	7.15	-7	1,445	-0.48%
2018/08/13	4	7.98	0	0.00	7.90	4	1,488	0.27%
2018/08/10	8	8.17	1	8.11	8.08	7	1,502	0.47%
2018/08/09	0	0.00	5	8.12	8.10	-5	1,534	-0.33%
2018/08/08	0	0.00	3	8.16	8.12	-3	1,595	-0.19%
2018/08/06	0	0.00	5	8.19	8.15	-5	1,832	-0.27%
2018/08/03	2	8.15	0	0.00	8.13	2	1,896	0.11%
2018/07/30	26	8.36	0	0.00	8.27	26	2,333	1.11%
2018/07/27	6	8.41	0	0.00	8.45	6	2,495	0.24%
2018/07/26	0	0.00	34	8.60	8.80	-34	2,950	-1.15%
2018/07/17	1	8.20	0	0.00	8.18	1	3,230	0.03%
2018/07/16	1	8.24	5	8.28	8.24	-4	3,234	-0.12%
2018/07/12	1	8.00	0	0.00	8.02	1	3,244	0.03%
2018/07/11	5	8.04	10	8.06	8.03	-5	3,245	-0.15%
2018/07/10	0	0.00	5	8.27	8.11	-5	3,243	-0.15%
2018/07/09	3	8.10	0	0.00	8.15	3	3,249	0.09%
2018/07/06	2	8.09	0	0.00	8.22	2	3,278	0.06%
2018/07/05	0	0.00	20	8.36	8.21	-20	3,271	-0.61%
2018/07/04	1	8.20	0	0.00	8.09	1	3,263	0.03%
2018/07/03	6	8.40	0	0.00	8.32	6	3,251	0.18%
2018/07/02	9	8.83	6	8.79	8.79	3	3,214	0.09%
2018/06/29	10	9.02	0	0.00	9.00	10	3,198	0.31%
2018/06/28	1	8.81	18	9.23	9.25	-17	3,178	-0.53%
2018/06/27	1	8.86	0	0.00	8.84	1	3,144	0.03%
2018/06/26	12	8.91	0	0.00	8.88	12	3,140	0.38%
2018/06/25	2	9.02	0	0.00	9.02	2	3,118	0.06%
2018/06/22	6	9.06	0	0.00	9.05	6	3,117	0.19%
2018/06/21	1	9.10	0	0.00	9.12	1	3,120	0.03%
2018/06/19	18	9.13	3	9.11	9.12	15	3,161	0.47%
2018/06/15	1	9.30	13	9.32	9.30	-12	3,155	-0.38%
2018/06/13	5	9.34	3	9.32	9.31	2	3,167	0.06%
2018/06/12	2	9.46	0	0.00	9.46	2	3,159	0.06%
2018/06/11	3	9.30	10	9.31	9.28	-7	3,161	-0.22%
2018/06/08	15	9.57	0	0.00	9.56	15	3,199	0.47%
2018/06/07	10	9.78	0	0.00	9.76	10	3,193	0.31%
2018/06/06	8	9.93	2	9.87	9.95	6	3,163	0.19%
2018/06/05	26	9.84	3	9.81	9.82	23	3,147	0.73%
2018/06/04	29	10.25	0	0.00	10.15	29	3,087	0.94%
2018/05/29	0	0.00	1	10.60	10.50	-1	2,984	-0.03%
2018/05/28	0	0.00	1	10.45	10.50	-1	2,967	-0.03%
2018/05/24	0	0.00	1	10.60	10.55	-1	2,932	-0.03%
2018/05/22	0	0.00	10	10.35	10.35	-10	2,895	-0.35%
2018/05/18	10	10.30	0	0.00	10.35	10	2,875	0.35%
2018/05/16	5	10.45	7	10.60	10.40	-2	2,855	-0.07%
2018/05/15	3	10.70	35	10.73	10.65	-32	2,814	-1.14%
2018/05/14	28	10.97	18	11.05	11.05	10	2,802	0.36%
2018/05/11	5	10.70	5	10.80	10.70	0	2,655	0.00%
2018/05/10	30	10.75	21	10.87	10.90	9	2,592	0.35%
2018/05/09	6.1	10.28	69	10.23	10.40	-62.9	2,407	-2.61%
2018/05/08	59	10.68	2	10.90	10.55	57	2,354	2.42%
2018/05/07	19	10.41	15	10.48	10.50	4	2,302	0.17%
2018/05/04	12	10.73	3	10.80	10.75	9	2,228	0.40%
2018/05/03	46	11.00	170	10.96	11.25	-124	2,071	-5.99%	大賣/鉅額交易
2018/05/02	0	0.00	62	10.26	10.35	-62	1,607	-3.86%
2018/04/30	5	9.50	40	9.51	9.44	-35	1,467	-2.39%
2018/04/27	0	0.00	5	9.53	9.40	-5	1,472	-0.34%
2018/04/26	8	9.58	1	9.40	9.50	7	1,480	0.47%
2018/04/19	3	9.26	1	9.38	9.25	2	1,440	0.14%
2018/04/12	5	9.13	0	0.00	9.31	5	1,549	0.32%
2018/04/10	0	0.00	10	9.06	9.05	-10	1,569	-0.64%
2018/04/03	5	9.02	0	0.00	9.10	5	1,597	0.31%
2018/03/31	0	0.00	3	9.09	9.05	-3	1,630	-0.18%
2018/03/29	5	9.10	10	9.11	9.10	-5	1,668	-0.30%
2018/03/28	1	9.04	0	0.00	9.08	1	1,685	0.06%
2018/03/23	2	9.14	1	9.13	9.13	1	1,833	0.05%
2018/03/22	8	9.62	2	9.75	9.48	6	1,820	0.33%
2018/03/21	2	9.50	3	9.53	9.53	-1	1,810	-0.06%
2018/03/20	3	9.54	0	0.00	9.49	3	1,811	0.17%
2018/03/19	2	9.66	0	0.00	9.67	2	1,825	0.11%
2018/03/14	2	9.40	0	0.00	9.92	2	1,878	0.11%
2018/03/13	10	9.39	0	0.00	9.32	10	1,835	0.54%
2018/03/12	0	0.00	6	9.05	9.02	-6	1,839	-0.33%
2018/03/09	20	9.02	0	0.00	9.03	20	1,877	1.07%
2018/03/05	2	9.16	0	0.00	9.15	2	2,095	0.10%
2018/03/02	1	9.13	0	0.00	9.15	1	2,190	0.05%
2018/03/01	2	9.18	0	0.00	9.18	2	2,284	0.09%
2018/02/27	1	9.27	0	0.00	9.20	1	2,436	0.04%
2018/02/21	3	9.35	0	0.00	9.35	3	2,841	0.11%
2018/02/09	1	8.50	0	0.00	8.75	1	3,013	0.03%
2018/02/07	4	8.94	0	0.00	8.90	4	3,178	0.13%
2018/02/06	3	9.28	10	8.72	8.73	-7	3,393	-0.21%
2018/01/31	2	9.74	0	0.00	9.79	2	4,679	0.04%
2018/01/29	20	10.00	0	0.00	10.00	20	4,731	0.42%
2018/01/22	1	10.25	0	0.00	10.40	1	4,920	0.02%
2018/01/17	0	0.00	10	10.10	10.20	-10	5,302	-0.19%
2018/01/15	16	10.13	0	0.00	10.10	16	5,507	0.29%
2018/01/12	8	10.16	0	0.00	10.15	8	5,653	0.14%
2018/01/11	1	10.00	0	0.00	10.10	1	5,984	0.02%
2018/01/08	2	10.30	13	10.35	10.20	-11	7,279	-0.15%
2018/01/03	5	10.40	0	0.00	10.30	5	7,373	0.07%