元晶 (6443)-富邦-台南券商分點個股進出

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

元晶

(6443)

可現股當沖

股價
27.90
漲跌
▼0.10
漲幅
-0.36%
成交量
3,567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-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台南券商分點個股進出
富邦-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	7.4	27.94	0	0.00	27.90	7.4	7,089	0.10%
2024/04/25	22	28.24	10	28.35	28.00	12	7,097	0.17%
2024/04/24	41	28.80	10	28.68	28.35	31	7,088	0.44%
2024/04/23	21	27.88	18	28.47	28.30	3	7,052	0.04%
2024/04/22	12.1	28.48	1	28.00	28.00	11.1	7,083	0.16%
2024/04/19	188	29.09	47	29.26	28.70	141	7,187	1.96%	大買/鉅額交易
2024/04/18	4.2	28.76	10	28.73	28.75	-5.8	6,776	-0.09%
2024/04/17	14	28.48	9	28.76	28.35	5	6,678	0.07%
2024/04/16	24	28.30	0	0.00	28.40	24	6,611	0.36%
2024/04/15	11	29.40	27	29.37	29.40	-16	6,530	-0.24%
2024/04/12	15	28.88	34	29.09	29.25	-19	6,458	-0.29%
2024/04/11	20.1	29.20	12	29.45	29.05	8.1	6,370	0.13%
2024/04/10	73.1	30.26	72.2	30.29	29.75	0.8	6,284	0.01%
2024/04/09	16.1	29.16	7	29.15	29.10	9.1	5,945	0.15%
2024/04/08	23	27.95	18	29.04	29.50	5	5,869	0.09%
2024/04/03	10	28.15	0	0.00	28.10	10	5,736	0.17%
2024/04/02	16	28.87	1	28.80	28.75	15	5,679	0.26%
2024/04/01	12	28.95	6	29.08	28.90	6	5,672	0.11%
2024/03/29	16.2	29.57	7	29.75	29.20	9.2	5,649	0.16%
2024/03/28	24	29.76	38.1	29.71	29.70	-14.1	5,457	-0.26%
2024/03/27	20	28.79	0	0.00	28.65	20	5,283	0.38%
2024/03/26	37	29.36	21	29.53	29.05	16	5,350	0.30%
2024/03/25	29.7	29.19	29	29.05	29.10	0.7	5,547	0.01%
2024/03/22	146	29.63	130	29.70	29.35	16	5,562	0.29%	大買/大賣/
2024/03/21	61	28.11	92	28.33	28.70	-31	4,994	-0.62%
2024/03/20	3	26.35	25	26.25	26.10	-22	4,707	-0.47%
2024/03/19	6	26.50	8	26.40	26.35	-2	4,757	-0.04%
2024/03/18	5	26.82	3	26.90	26.70	2	4,763	0.04%
2024/03/15	18	26.43	0	0.00	27.10	18	4,789	0.38%
2024/03/14	0	0.00	1	26.85	26.90	-1	4,732	-0.02%
2024/03/13	2.2	26.94	1	26.95	26.70	1.2	4,789	0.03%
2024/03/11	35	27.31	64	26.95	27.15	-29	4,814	-0.60%
2024/03/08	7	26.43	2	26.30	26.25	5	4,761	0.11%
2024/03/07	4.1	26.02	11	26.05	26.00	-6.9	4,781	-0.14%
2024/03/06	5.2	26.43	0	0.00	26.30	5.2	4,738	0.11%
2024/03/05	10.2	26.75	11	27.06	26.65	-0.8	4,683	-0.02%
2024/03/01	42.1	27.29	0	0.00	27.20	42.1	4,560	0.92%
2024/02/29	1	27.84	24.1	27.68	27.85	-23.1	4,580	-0.50%
2024/02/27	3.2	27.30	0	0.00	27.20	3.2	4,582	0.07%
2024/02/26	1	28.05	12	27.98	27.75	-11	4,559	-0.24%
2024/02/23	0.3	27.82	2	27.70	27.55	-1.8	4,559	-0.04%
2024/02/22	1	27.90	1	28.20	27.90	0	4,554	0.00%
2024/02/21	12	28.25	0	0.00	28.10	12	4,616	0.26%
2024/02/20	0	0.00	2	28.00	27.90	-2	4,607	-0.04%
2024/02/19	5	28.19	0	28.10	28.15	5	4,615	0.11%
2024/02/16	11	27.91	26	27.71	27.70	-15	4,646	-0.32%
2024/02/15	8.2	27.50	40	27.30	27.35	-31.8	4,629	-0.69%
2024/02/05	0.3	28.16	3	28.05	28.00	-2.7	4,579	-0.06%
2024/02/02	0	28.35	2	28.45	28.25	-2	4,577	-0.04%
2024/02/01	0	28.38	25	28.30	28.35	-25	4,590	-0.54%
2024/01/30	0.1	28.20	11.6	28.49	28.55	-11.5	4,625	-0.25%
2024/01/29	0	0.00	10	28.30	28.25	-10	4,617	-0.22%
2024/01/26	0	0.00	1	28.30	28.10	-1	4,656	-0.02%
2024/01/25	5.5	28.21	0	0.00	28.15	5.5	4,683	0.12%
2024/01/24	7	28.31	0	0.00	28.40	7	4,773	0.15%
2024/01/23	0	0.00	0.1	28.45	28.30	-0.1	5,083	0.00%
2024/01/22	0	28.00	0	0.00	28.00	0	5,526	0.00%
2024/01/19	23.1	27.77	4	27.60	27.65	19.1	5,575	0.34%
2024/01/18	1	27.65	0	0.00	27.60	1	5,562	0.02%
2024/01/17	6	27.94	0	0.00	27.65	6	5,577	0.11%
2024/01/16	10	28.58	2.5	28.89	28.40	7.5	5,570	0.13%
2024/01/15	31	29.35	39	29.59	29.50	-8	5,531	-0.14%
2024/01/12	1	28.40	0	0.00	28.25	1	5,343	0.02%
2024/01/11	11	28.61	0	0.00	28.50	11	5,392	0.20%
2024/01/10	0	28.65	0.1	28.70	28.55	0	5,422	0.00%
2024/01/09	18	28.90	14	29.10	28.70	4	5,421	0.07%
2024/01/08	1	29.40	3	29.35	29.45	-2	5,417	-0.04%
2024/01/05	15	28.95	15	29.25	29.00	0	5,416	0.00%
2024/01/04	1	29.00	0	0.00	28.95	1	5,425	0.02%
2024/01/03	18	29.13	0	0.00	28.90	18	5,485	0.33%
2024/01/02	0	29.40	0	0.00	29.45	0	5,458	0.00%
2023/12/29	3.1	29.34	0	0.00	29.30	3.1	5,481	0.06%
2023/12/28	0	29.37	2	29.40	29.50	-2	5,488	-0.04%
2023/12/27	22	29.40	31	29.40	29.40	-9	5,466	-0.16%
2023/12/26	33	29.31	12	29.34	29.30	21	5,442	0.39%
2023/12/25	26	29.36	1	29.45	29.20	25	5,432	0.46%
2023/12/22	28	29.86	4	29.96	29.65	24	5,396	0.45%
2023/12/21	57	30.45	40	30.39	30.35	17	5,280	0.32%
2023/12/20	48.1	30.78	89	31.01	30.90	-41	5,113	-0.80%
2023/12/19	47.1	29.78	37	29.91	29.55	10.1	4,670	0.22%
2023/12/18	13.1	30.00	15	30.09	30.10	-1.9	4,533	-0.04%
2023/12/15	10	29.46	26	29.50	29.35	-16	4,377	-0.37%
2023/12/14	17	28.87	11	29.10	28.75	6	4,216	0.14%
2023/12/13	1	28.20	0	0.00	28.45	1	4,142	0.02%
2023/12/12	11	28.25	10	28.65	28.20	1	4,156	0.02%
2023/12/08	0	0.00	5	29.15	28.80	-5	4,125	-0.12%
2023/12/07	6	28.60	3	28.63	28.70	3	4,102	0.07%
2023/12/06	2	29.40	0	0.00	28.70	2	4,120	0.05%
2023/12/05	10	28.45	11	28.69	29.15	-1	4,070	-0.02%
2023/12/04	12	28.62	5	28.84	28.60	7	4,034	0.17%
2023/12/01	0	0.00	6	29.51	29.25	-6	3,946	-0.15%
2023/11/30	1	29.40	60	29.28	29.50	-59	3,933	-1.50%
2023/11/29	5	29.25	18	29.10	29.05	-13	3,920	-0.33%
2023/11/28	5	29.20	16	29.40	29.30	-11	3,930	-0.28%
2023/11/27	12	29.45	6	29.64	29.35	6	3,944	0.15%
2023/11/24	10	29.35	12	29.70	29.35	-2	3,964	-0.05%
2023/11/22	12	29.30	3	29.25	29.30	9	4,296	0.21%
2023/11/21	11	29.29	1	29.25	29.45	10	4,311	0.23%
2023/11/20	24	29.36	12	29.49	29.20	12	4,293	0.28%
2023/11/17	0	28.80	2	28.83	28.85	-2	4,229	-0.05%
2023/11/16	10	28.65	28	28.70	28.90	-18	4,240	-0.42%
2023/11/15	5	28.60	6	28.47	28.70	-1	4,232	-0.02%
2023/11/14	1	28.15	14	28.11	27.95	-13	4,216	-0.31%
2023/11/13	13	27.80	0	0.00	27.75	13	4,249	0.31%
2023/11/10	9	27.95	18	27.99	27.80	-9	4,280	-0.21%
2023/11/09	2.3	28.08	2	28.05	28.00	0.3	4,343	0.01%
2023/11/08	8.1	28.33	4.1	28.34	28.40	4	4,450	0.09%
2023/11/07	0.1	28.55	18	28.50	28.35	-17.9	4,488	-0.40%
2023/11/06	15	28.81	25	28.79	28.80	-10	4,545	-0.22%
2023/11/03	33.2	28.51	34	28.39	28.45	-0.9	4,539	-0.02%
2023/11/02	5	28.08	1.3	28.05	28.10	3.7	4,558	0.08%
2023/11/01	20.1	28.08	21	28.09	27.80	-0.9	4,629	-0.02%
2023/10/31	32.9	29.99	24	29.36	28.40	8.9	4,630	0.19%
2023/10/30	239.3	29.89	226	29.82	29.65	13.3	4,424	0.30%	大買/大賣/
2023/10/27	0	0.00	5	27.90	28.55	-5	3,987	-0.13%
2023/10/26	3.1	27.90	20	27.65	27.60	-17	3,972	-0.43%
2023/10/25	2.1	28.67	0	0.00	28.30	2.1	3,992	0.05%
2023/10/24	5	28.47	11	28.35	28.70	-6	3,996	-0.15%
2023/10/23	5	27.82	13	28.07	28.25	-8	3,947	-0.20%
2023/10/20	1	27.20	0	0.00	27.50	1	3,922	0.03%
2023/10/19	2	27.85	0	0.00	27.65	2	3,959	0.05%
2023/10/17	0	0.00	4	27.96	27.90	-4	3,983	-0.10%
2023/10/16	4	28.04	2	28.08	27.80	2	4,076	0.05%
2023/10/13	6	27.72	2	28.00	27.65	4	4,099	0.10%
2023/10/12	5	27.75	13	27.65	28.15	-8	4,133	-0.19%
2023/10/11	30.1	27.78	8	28.25	27.60	22.1	4,192	0.53%
2023/10/06	10	28.50	0	0.00	28.45	10	4,247	0.24%
2023/10/05	0	0.00	6	28.63	28.65	-6	4,281	-0.14%
2023/10/02	13	28.55	0	28.70	28.65	13	4,444	0.29%
2023/09/28	3	28.35	5.1	28.35	28.35	-2.1	4,563	-0.05%
2023/09/27	2	27.73	6	27.95	28.15	-4	4,718	-0.08%
2023/09/26	3	27.97	1	28.40	27.90	2	4,754	0.04%
2023/09/25	1	28.65	0.2	28.50	28.35	0.8	4,795	0.02%
2023/09/22	1	28.30	1	28.45	28.40	0	4,841	0.00%
2023/09/21	4	28.64	0	0.00	28.45	4	4,835	0.08%
2023/09/19	0	29.20	16	29.24	29.00	-16	4,869	-0.33%
2023/09/18	21	29.57	11	29.70	29.35	10	4,886	0.20%
2023/09/15	7	29.80	0	0.00	29.60	7	4,924	0.14%
2023/09/14	10	29.65	0	0.00	29.55	10	5,128	0.19%
2023/09/13	4	29.35	0	0.00	29.45	4	5,173	0.08%
2023/09/12	3	29.32	7	29.39	29.25	-4	5,347	-0.07%
2023/09/11	4	29.75	1	29.80	29.70	3	5,355	0.06%
2023/09/08	1	30.10	0	0.00	30.20	1	5,350	0.02%
2023/09/07	2.1	30.75	0	0.00	30.40	2.1	5,382	0.04%
2023/09/05	1.1	30.76	0	0.00	30.85	1.1	5,541	0.02%
2023/09/04	1.4	30.69	0	0.00	30.45	1.4	5,564	0.02%
2023/08/31	1.1	30.91	6	30.94	31.00	-4.9	5,640	-0.09%
2023/08/30	29.4	31.07	3	31.03	31.00	26.4	5,709	0.46%
2023/08/29	28	32.24	25	31.54	31.50	3	5,691	0.05%
2023/08/28	0	0.00	18	30.67	30.80	-18	5,394	-0.33%
2023/08/25	6.1	30.39	0	0.00	30.35	6.1	5,355	0.11%
2023/08/24	1	30.35	0	0.00	30.15	1	5,436	0.02%
2023/08/23	0	0.00	6	30.39	30.35	-6	5,594	-0.11%
2023/08/22	4	30.13	2	30.23	30.00	2	5,634	0.04%
2023/08/21	0	0.00	1	30.60	30.45	-1	5,649	-0.02%
2023/08/18	24	30.39	1	30.25	30.15	23	5,662	0.41%
2023/08/17	0.1	29.92	2	30.20	30.40	-2	5,667	-0.03%
2023/08/16	2	29.88	0	0.00	29.90	2	5,703	0.04%
2023/08/15	1	29.75	7	30.06	30.10	-6	5,732	-0.10%
2023/08/14	4.7	29.10	1	29.05	28.90	3.7	5,812	0.06%
2023/08/11	10	30.08	1	30.30	29.90	9	5,736	0.16%
2023/08/10	24	30.79	21	30.45	30.25	3	5,762	0.05%
2023/08/09	2	30.35	0	0.00	30.50	2	5,799	0.03%
2023/08/08	5	30.82	0	0.00	30.50	5	5,844	0.09%
2023/08/07	4	30.14	7	30.35	30.55	-3	5,882	-0.05%
2023/08/04	1	30.70	1	30.35	30.65	0	5,987	0.00%
2023/08/02	0	0.00	4.2	31.35	31.35	-4.2	6,394	-0.07%
2023/08/01	1	31.20	1	31.20	31.20	0	6,467	0.00%
2023/07/31	2	31.23	0	0.00	31.20	2	6,694	0.03%
2023/07/28	4	31.84	2	31.55	31.50	2	6,774	0.03%
2023/07/26	5	31.58	0	0.00	31.35	5	6,849	0.07%
2023/07/25	0	0.00	2	31.95	32.00	-2	6,872	-0.03%
2023/07/24	3	31.53	1	31.70	31.70	2	6,862	0.03%
2023/07/21	3.1	31.98	1.2	31.88	31.70	1.9	6,893	0.03%
2023/07/20	0.1	32.75	3	32.73	32.70	-2.9	6,953	-0.04%
2023/07/19	7	32.86	7	33.25	32.50	0	7,019	0.00%
2023/07/18	2.2	33.57	3	33.62	33.45	-0.9	7,218	-0.01%
2023/07/17	1	33.60	6	33.67	33.75	-5	7,699	-0.07%
2023/07/14	13.2	33.02	0	0.00	33.00	13.2	8,888	0.15%
2023/07/13	26.2	33.73	69	33.60	33.30	-42.8	9,310	-0.46%
2023/07/12	1	34.05	0	0.00	34.00	1	9,333	0.01%
2023/07/10	0	0.00	1	34.45	34.05	-1	9,618	-0.01%
2023/07/07	10.1	34.08	20	33.85	34.05	-9.9	10,008	-0.10%
2023/07/06	28.1	35.42	30	35.35	35.00	-1.9	10,089	-0.02%
2023/07/05	14	36.09	16	36.21	35.65	-2	10,075	-0.02%
2023/07/04	2	35.73	0	0.00	35.55	2	10,069	0.02%
2023/07/03	0	0.00	3.2	35.90	35.90	-3.2	10,090	-0.03%
2023/06/30	6	35.62	14	35.65	35.70	-8	10,168	-0.08%
2023/06/28	12	34.97	20	35.35	34.80	-8	10,451	-0.08%
2023/06/27	2.2	35.03	0	0.00	34.80	2.2	10,667	0.02%
2023/06/26	6.3	35.50	0	0.00	35.30	6.3	10,972	0.06%
2023/06/21	0	0.00	3	35.83	35.80	-3	11,173	-0.03%
2023/06/20	15	35.89	12	36.17	35.75	3	11,412	0.03%
2023/06/19	4	35.25	1	35.25	35.20	3	11,476	0.03%
2023/06/16	10	35.63	1	35.50	35.90	9	11,996	0.08%
2023/06/15	4.4	35.06	12	35.05	35.20	-7.7	12,855	-0.06%
2023/06/14	4	35.10	0.1	34.90	34.85	3.9	13,629	0.03%
2023/06/13	0	34.70	2	34.70	34.70	-2	13,862	-0.01%
2023/06/12	2	34.55	0	0.00	34.30	2	14,123	0.01%
2023/06/09	11	35.01	5	35.25	35.15	6	14,285	0.04%
2023/06/08	2	35.48	3.2	35.90	35.35	-1.2	14,363	-0.01%
2023/06/07	0	0.00	31	35.91	35.60	-31	14,548	-0.21%
2023/06/06	4	35.74	3	35.83	35.65	1	14,976	0.01%
2023/06/05	31	36.30	0	0.00	36.10	31	15,269	0.20%
2023/06/02	0	0.00	6	35.70	35.85	-6	15,420	-0.04%
2023/05/31	2	35.70	2	35.75	35.80	0	15,611	0.00%
2023/05/30	1	35.85	0	0.00	35.60	1	15,660	0.01%
2023/05/29	3	36.28	12.2	36.15	36.20	-9.2	15,608	-0.06%
2023/05/26	10	35.10	0	0.00	35.00	10	15,573	0.06%
2023/05/24	0	0.00	2	35.40	35.50	-2	15,718	-0.01%
2023/05/23	10	35.38	4.1	35.40	35.40	5.9	15,797	0.04%
2023/05/22	2.1	35.25	3	35.15	35.35	-0.9	15,891	-0.01%
2023/05/19	2.2	34.85	3	34.72	34.60	-0.9	16,091	-0.01%
2023/05/18	3.3	34.65	4	34.54	34.85	-0.8	16,424	0.00%
2023/05/17	5	35.22	0.5	35.25	35.15	4.5	16,416	0.03%
2023/05/16	0	35.20	4	35.18	35.10	-4	16,487	-0.02%
2023/05/15	6	34.99	10	35.03	34.70	-4	16,550	-0.02%
2023/05/12	4	34.20	0	0.00	34.35	4	16,586	0.02%
2023/05/11	1	34.00	1	33.85	33.75	0	16,642	0.00%
2023/05/10	9	34.41	8	34.43	34.50	1	16,722	0.01%
2023/05/09	69.9	34.13	9	33.94	33.75	60.8	16,687	0.36%
2023/05/08	22.2	36.02	10	36.08	35.90	12.2	16,352	0.07%
2023/05/05	32.1	37.17	14	37.50	36.50	18.1	16,424	0.11%
2023/05/04	11	36.65	3	37.12	37.20	8	16,830	0.05%
2023/05/03	27.1	37.09	5	37.34	36.95	22.1	17,204	0.13%
2023/05/02	8	37.44	6	37.58	37.35	2	17,771	0.01%
2023/04/28	24	37.01	0	0.00	36.80	24	17,844	0.13%
2023/04/27	4	36.93	1	36.85	36.80	3	17,899	0.02%
2023/04/26	6	36.38	0	0.00	37.20	6	17,902	0.03%
2023/04/25	10	37.37	2	36.98	36.60	8	17,914	0.04%
2023/04/24	2.1	37.80	3	37.85	37.80	-0.9	17,910	-0.01%
2023/04/21	7	37.95	7	37.94	38.00	0	17,957	0.00%
2023/04/20	21	39.03	6	39.22	38.55	15	18,053	0.08%
2023/04/19	60.2	39.86	84	40.05	39.75	-23.8	17,759	-0.13%
2023/04/18	16	39.22	25.1	39.42	38.60	-9.1	16,589	-0.05%
2023/04/17	9	39.04	9	39.03	38.90	0	16,268	0.00%
2023/04/14	8	38.79	5	38.74	38.80	3	16,413	0.02%
2023/04/13	9	38.90	1	39.35	38.60	8	16,469	0.05%
2023/04/12	19	39.64	34	39.72	39.50	-15	16,315	-0.09%
2023/04/11	15	39.24	14.1	39.25	39.00	0.9	16,054	0.01%
2023/04/10	2	38.95	3	39.00	39.20	-1	16,103	-0.01%
2023/04/07	2	38.90	8.1	38.92	38.95	-6.1	16,791	-0.04%
2023/04/06	7	38.40	5	38.45	38.50	2	17,173	0.01%
2023/03/31	10	38.46	2.4	38.45	38.40	7.6	17,206	0.04%
2023/03/30	13	39.07	10	38.92	38.80	3	17,160	0.02%
2023/03/29	4	38.74	1	39.05	38.90	3	17,035	0.02%
2023/03/28	15	38.70	53	38.45	39.05	-38	17,058	-0.22%
2023/03/27	55.1	39.67	53	39.68	38.80	2.1	16,887	0.01%
2023/03/24	16	38.97	2	38.75	38.85	14	16,771	0.08%
2023/03/23	11	39.34	20	39.42	39.30	-9	16,665	-0.05%
2023/03/22	11	38.85	14	39.11	38.70	-3	16,579	-0.02%
2023/03/21	34.3	39.61	15.1	39.53	39.10	19.2	16,657	0.12%
2023/03/20	111.3	39.86	156.8	39.85	39.90	-45.5	17,052	-0.27%	大買/大賣/
2023/03/17	97.1	38.20	138.3	38.27	38.75	-41.2	17,551	-0.23%	大賣/
2023/03/16	11	37.05	7	37.33	36.50	4	17,551	0.02%
2023/03/15	28.1	37.83	15	37.82	37.90	13.1	17,437	0.07%
2023/03/14	23	37.26	30	37.60	37.10	-7	17,289	-0.04%
2023/03/13	5	36.22	7	35.93	36.60	-2	17,245	-0.01%
2023/03/10	17	36.63	10.6	36.63	36.45	6.4	17,481	0.04%
2023/03/09	30.4	37.70	49	37.73	37.35	-18.6	17,487	-0.11%
2023/03/08	15.6	38.49	19.7	38.30	38.95	-4.1	17,158	-0.02%
2023/03/07	6.7	38.00	19	38.01	38.00	-12.3	16,896	-0.07%
2023/03/06	3.1	37.97	14.1	37.84	38.00	-11	16,707	-0.07%
2023/03/03	7	37.06	1.1	37.21	37.00	5.9	16,522	0.04%
2023/03/02	1.1	36.98	21	37.14	36.95	-19.9	16,524	-0.12%
2023/03/01	6	36.92	11	36.99	36.75	-5	16,611	-0.03%
2023/02/24	23	37.22	5	37.35	37.10	18	16,633	0.11%
2023/02/23	7.3	37.63	8	37.43	37.75	-0.7	16,582	0.00%
2023/02/22	7	37.29	33	37.62	37.25	-26	16,703	-0.16%
2023/02/21	8	37.85	1	37.75	37.60	7	16,733	0.04%
2023/02/20	2	37.80	10	37.50	37.80	-8	16,991	-0.05%
2023/02/17	38	37.80	10	37.84	37.70	28	17,533	0.16%
2023/02/16	11	37.90	14	37.81	37.65	-3	17,549	-0.02%
2023/02/15	9	36.91	2	36.85	36.80	7	17,580	0.04%
2023/02/14	12	36.95	10	36.73	36.65	2	18,073	0.01%
2023/02/13	15	36.46	17	36.70	37.10	-2	18,577	-0.01%
2023/02/10	4.1	37.12	8	37.42	36.85	-3.9	18,538	-0.02%
2023/02/09	17	37.28	12	37.18	37.10	5	18,495	0.03%
2023/02/08	4	37.68	1	37.55	37.55	3	18,473	0.02%
2023/02/07	4.2	37.75	4	37.88	37.90	0.2	18,357	0.00%
2023/02/06	0	0.00	12.5	37.62	37.90	-12.5	18,303	-0.07%
2023/02/03	26	37.39	23	37.39	37.35	3	18,275	0.02%
2023/02/02	92.3	38.13	78.2	38.12	37.80	14.2	18,089	0.08%
2023/02/01	32	37.39	76	37.37	37.40	-44	17,556	-0.25%
2023/01/31	12.1	36.66	21.3	36.88	36.90	-9.2	17,141	-0.05%
2023/01/30	11	35.48	17	35.74	35.95	-6	16,636	-0.04%
2023/01/17	5	35.20	8	34.93	35.20	-3	16,642	-0.02%
2023/01/16	7	34.44	5	34.62	34.40	2	16,710	0.01%
2023/01/13	31	34.87	11	34.84	34.60	20	16,907	0.12%
2023/01/12	23	35.85	22	35.88	35.40	1	17,191	0.01%
2023/01/11	24	35.76	24	35.64	35.60	0	17,268	0.00%
2023/01/10	29	35.88	28.1	35.75	35.30	1	17,343	0.01%
2023/01/09	4	35.94	9	35.72	36.00	-5	17,197	-0.03%
2023/01/06	22.1	34.68	20	34.80	34.95	2.1	17,125	0.01%
2023/01/05	17	35.31	20	35.33	34.80	-3	17,430	-0.02%
2023/01/04	15	35.81	10	35.75	35.60	5	17,539	0.03%
2023/01/03	3	35.02	4.1	34.87	35.25	-1.1	17,432	-0.01%
2022/12/30	4	34.11	20	34.09	34.55	-16	17,415	-0.09%
2022/12/29	35	34.17	45	33.98	34.20	-10	17,747	-0.06%
2022/12/28	29	35.14	31	35.05	34.80	-2	18,078	-0.01%
2022/12/27	74.1	36.33	75	36.06	35.40	-0.9	18,005	-0.01%
2022/12/26	14	35.54	24	35.60	35.95	-10	17,378	-0.06%
2022/12/23	16	33.70	5	34.00	34.10	11	17,036	0.06%
2022/12/22	1	33.40	2	33.40	33.70	-1	17,172	-0.01%
2022/12/21	2	32.70	1	32.70	32.70	1	17,444	0.01%
2022/12/20	13	33.09	37	33.17	32.50	-24	17,719	-0.14%
2022/12/19	17	33.99	10	33.99	33.75	7	17,960	0.04%
2022/12/16	27	34.82	17	34.81	34.25	10	18,356	0.05%
2022/12/15	16	35.48	18	35.61	35.65	-2	18,341	-0.01%
2022/12/14	26	35.50	36	35.43	35.40	-10	18,511	-0.05%
2022/12/13	21	35.47	35	35.28	35.05	-14	18,959	-0.07%
2022/12/12	152.6	36.70	100	37.02	35.85	52.6	19,165	0.27%	大買/
2022/12/09	215.8	36.80	185.5	36.74	36.80	30.3	18,678	0.16%	大買/大賣/
2022/12/08	60.2	34.66	57.1	34.61	34.30	3.1	18,031	0.02%
2022/12/07	20	33.43	23	33.36	32.80	-3	17,649	-0.02%
2022/12/06	23	33.75	11	33.98	33.60	12	17,929	0.07%
2022/12/05	22	34.24	19.8	34.13	33.85	2.2	18,468	0.01%
2022/12/02	49	34.05	24	33.99	34.05	25	18,846	0.13%
2022/12/01	13	33.35	23	33.40	33.45	-10	18,948	-0.05%
2022/11/30	13	32.85	18	32.83	32.95	-5	19,708	-0.03%
2022/11/29	16	32.16	32	32.07	32.45	-16	20,880	-0.08%
2022/11/28	2	32.15	2	32.20	32.20	0	22,651	0.00%
2022/11/25	7.1	32.48	38	32.25	32.15	-30.9	23,786	-0.13%
2022/11/24	21	32.40	13	32.40	32.50	8	24,314	0.03%
2022/11/23	12	32.40	7	32.21	32.20	5	26,515	0.02%
2022/11/22	12	32.98	20	32.89	32.75	-8	27,387	-0.03%
2022/11/21	9	33.08	7	33.11	33.35	2	28,148	0.01%
2022/11/18	13	33.45	24.5	33.23	32.85	-11.5	28,800	-0.04%
2022/11/17	7	33.61	24	33.65	33.60	-17	28,785	-0.06%
2022/11/16	45	33.54	42	33.63	33.40	3	28,873	0.01%
2022/11/15	95	33.04	76	33.01	33.45	19	29,225	0.07%
2022/11/14	14	31.48	5	31.70	31.95	9	28,810	0.03%
2022/11/11	18.1	31.49	21	32.07	31.25	-2.9	28,731	-0.01%
2022/11/10	99.2	31.85	99	32.07	31.50	0.2	28,549	0.00%
2022/11/09	38	33.49	33	33.42	33.30	5	28,629	0.02%
2022/11/08	11	35.10	12	35.36	34.50	-1	28,429	0.00%
2022/11/07	9	35.00	2	35.40	35.00	7	28,631	0.02%
2022/11/04	2	35.13	6	34.98	35.00	-4	29,166	-0.01%
2022/11/03	15	34.26	12	34.65	34.65	3	29,798	0.01%
2022/11/02	15	34.71	17	34.89	34.65	-2	31,359	-0.01%
2022/11/01	4	34.66	14.1	34.38	34.85	-10.1	32,019	-0.03%
2022/10/31	1	33.80	9	33.73	33.50	-8	31,980	-0.03%
2022/10/28	18	33.45	8	33.36	33.00	10	32,031	0.03%
2022/10/27	3	34.00	6	34.04	34.20	-3	32,095	-0.01%
2022/10/26	11	33.70	3	34.03	33.60	8	32,228	0.02%
2022/10/25	14	34.50	8	34.24	33.75	6	32,451	0.02%
2022/10/24	15	35.61	17	36.04	35.05	-2	32,497	-0.01%
2022/10/21	17	35.34	16	35.54	35.60	1	32,562	0.00%
2022/10/20	47	35.52	35	35.59	35.20	12	32,534	0.04%
2022/10/19	16.3	35.47	15	35.35	35.20	1.3	32,274	0.00%
2022/10/18	3	34.88	4	35.06	35.05	-1	32,510	0.00%
2022/10/17	18	33.86	15	34.24	34.50	3	32,539	0.01%
2022/10/14	7	34.93	8	35.41	35.30	-1	32,474	0.00%
2022/10/13	24	35.61	15	34.65	33.85	9	32,724	0.03%
2022/10/12	3	37.62	2	37.68	36.95	1	33,013	0.00%
2022/10/11	12	37.87	8	37.30	37.30	4	33,154	0.01%
2022/10/07	17	39.01	16	39.01	39.00	1	33,256	0.00%
2022/10/06	40	38.85	51	38.85	39.20	-11	33,460	-0.03%
2022/10/05	10	38.11	35	37.95	38.50	-25	33,209	-0.08%
2022/10/04	15	36.18	17.2	36.21	36.50	-2.2	33,054	-0.01%
2022/10/03	29.2	35.70	19	35.49	35.30	10.2	33,073	0.03%
2022/09/30	15	35.08	12.4	35.54	36.30	2.6	33,371	0.01%
2022/09/29	10	36.21	9	36.24	35.95	1	33,556	0.00%
2022/09/28	23	37.00	14	36.73	35.95	9	33,916	0.03%
2022/09/27	14.3	38.23	13	38.27	38.75	1.3	34,384	0.00%
2022/09/26	58.3	38.03	45	37.59	37.85	13.3	34,286	0.04%
2022/09/23	27.2	39.85	34.5	39.71	38.90	-7.4	34,119	-0.02%
2022/09/22	16.6	41.31	8	41.39	41.25	8.6	33,865	0.03%
2022/09/21	12	41.94	5	41.52	41.50	7	33,887	0.02%
2022/09/20	7.1	42.36	32.1	42.43	42.40	-25	34,092	-0.07%
2022/09/19	44.1	42.38	39.1	42.03	41.70	5	34,017	0.01%
2022/09/16	18	41.39	21	41.47	42.20	-3	33,833	-0.01%
2022/09/15	44.1	41.92	35	41.86	41.50	9.1	33,708	0.03%
2022/09/14	33.2	40.23	37.1	40.46	41.30	-3.9	33,218	-0.01%
2022/09/13	25.2	40.71	36	40.65	40.45	-10.8	32,893	-0.03%
2022/09/12	43.1	41.82	38	41.96	41.05	5.1	32,625	0.02%
2022/09/08	206	40.32	272	39.93	41.00	-66	32,140	-0.21%	大買/大賣/
2022/09/07	123	38.89	31	38.74	38.60	92	31,805	0.29%	大買/
2022/09/06	88	40.67	88	40.56	39.60	0	31,598	0.00%
2022/09/05	125.2	42.35	114	42.59	42.20	11.2	30,913	0.04%	大買/大賣/
2022/09/02	217	41.84	258.1	41.75	42.25	-41	29,729	-0.14%	大買/大賣/
2022/09/01	201	40.21	222	40.38	40.35	-21	27,949	-0.08%	大買/大賣/
2022/08/31	5	39.25	28	39.16	39.00	-23	26,883	-0.09%
2022/08/30	151	40.42	157.8	40.33	39.10	-6.8	26,548	-0.03%	大買/大賣/
2022/08/29	221.1	38.89	263.9	38.50	39.00	-42.8	24,573	-0.17%	大買/大賣/
2022/08/26	21	38.15	22	38.12	38.35	-1	24,125	0.00%
2022/08/25	15	37.93	54	38.03	38.65	-39	23,425	-0.17%
2022/08/24	8	36.72	8	36.91	36.50	0	22,941	0.00%
2022/08/23	12	37.37	14	37.25	37.00	-2	22,919	-0.01%
2022/08/22	54	37.57	44.4	37.33	37.05	9.6	22,891	0.04%
2022/08/19	5	36.74	37	36.78	37.00	-32	22,285	-0.14%
2022/08/18	6	37.02	15	36.86	36.80	-9	22,207	-0.04%
2022/08/17	22	36.64	13	36.70	36.55	9	22,200	0.04%
2022/08/16	29	37.85	25	37.37	36.75	4	22,332	0.02%
2022/08/15	11.1	36.81	21.2	36.93	37.20	-10.1	21,831	-0.05%
2022/08/12	12	36.20	15	36.29	36.25	-3	21,801	-0.01%
2022/08/11	97	37.41	75	37.22	36.75	22	21,793	0.10%
2022/08/10	126.3	36.88	119.2	37.00	36.40	7.2	21,599	0.03%	大買/大賣/
2022/08/09	154.6	37.01	134.2	37.11	36.60	20.4	21,693	0.09%	大買/大賣/
2022/08/08	39.1	34.86	72.2	34.91	35.70	-33.1	20,672	-0.16%
2022/08/05	0	0.00	26	32.73	32.95	-26	20,419	-0.13%
2022/08/04	23.5	31.90	14	31.14	32.05	9.5	20,938	0.05%
2022/08/03	8	32.14	9	32.07	32.00	-1	21,354	0.00%
2022/08/02	18	33.32	3.2	33.30	33.10	14.8	21,757	0.07%
2022/08/01	4.1	34.53	28	34.37	34.45	-23.9	22,105	-0.11%
2022/07/29	39	34.01	23	34.01	34.05	16	22,121	0.07%
2022/07/28	24	33.83	9	33.75	33.60	15	22,252	0.07%
2022/07/27	20	33.61	26	33.77	34.10	-6	22,379	-0.03%
2022/07/26	7	33.85	23	33.53	33.40	-16	22,785	-0.07%
2022/07/25	56	34.21	63	34.39	33.80	-7	23,111	-0.03%
2022/07/22	21	33.63	19	33.86	33.95	2	23,463	0.01%
2022/07/21	20	33.40	20.2	33.40	33.60	-0.2	24,179	0.00%
2022/07/20	45.1	33.94	35.1	33.78	33.20	10	25,305	0.04%
2022/07/19	26	33.76	39.1	33.57	33.60	-13.1	26,027	-0.05%
2022/07/18	45.2	32.85	39	32.46	32.15	6.2	26,426	0.02%
2022/07/15	35	30.75	5	31.81	32.20	30	28,031	0.11%
2022/07/14	47	30.30	63	30.21	31.15	-16	28,941	-0.06%
2022/07/13	1	31.60	89	31.41	31.00	-88	30,211	-0.29%
2022/07/12	56	31.05	30	31.18	30.65	26	31,963	0.08%
2022/07/11	14	33.73	2	33.13	33.50	12	32,924	0.04%
2022/07/08	50	34.73	17	34.46	33.80	33	33,649	0.10%
2022/07/07	23.7	34.14	24	34.06	34.20	-0.3	34,621	0.00%
2022/07/06	86	34.32	57	34.39	33.70	29	35,959	0.08%
2022/07/05	162.1	33.85	143.1	34.28	34.90	19	38,651	0.05%	大買/大賣/
2022/07/04	63	31.47	67	31.27	31.75	-4	39,207	-0.01%
2022/07/01	9	32.23	31.5	31.45	30.40	-22.5	39,444	-0.06%
2022/06/30	22	32.75	13	32.37	32.50	9	40,115	0.02%
2022/06/29	13	33.95	10.2	33.91	33.90	2.8	40,159	0.01%
2022/06/28	44	34.04	24	33.88	33.80	20	40,416	0.05%
2022/06/27	54	34.68	77	34.61	34.65	-23	40,358	-0.06%
2022/06/24	137	33.08	48	32.94	33.90	89	39,883	0.22%	大買/
2022/06/23	34	31.84	43	31.66	32.00	-9	39,610	-0.02%
2022/06/22	100	32.42	83	32.46	31.45	17	39,617	0.04%
2022/06/21	5	30.20	18	30.21	30.40	-13	39,427	-0.03%
2022/06/20	5	31.40	7	31.08	29.85	-2	39,582	-0.01%
2022/06/17	27	31.18	6	31.28	31.45	21	39,726	0.05%
2022/06/16	16	32.10	37.2	32.06	31.05	-21.2	40,058	-0.05%
2022/06/15	18	33.57	12	33.43	32.90	6	40,059	0.01%
2022/06/14	23	34.05	265	34.00	34.00	-242	40,504	-0.60%	大賣/鉅額交易
2022/06/13	17	35.52	0	0.00	35.35	17	41,034	0.04%
2022/06/10	0	0.00	1	36.65	36.35	-1	41,645	0.00%
2022/06/09	8	36.63	11	36.59	36.70	-3	41,803	-0.01%
2022/06/08	35	36.19	53	36.17	36.15	-18	41,946	-0.04%
2022/06/07	16	36.80	12	36.80	36.80	4	42,624	0.01%
2022/06/06	45	38.10	39	38.11	37.65	6	43,352	0.01%
2022/06/02	7	36.79	3	36.65	36.80	4	43,092	0.01%
2022/06/01	18	37.49	16	37.66	37.25	2	43,212	0.00%
2022/05/31	9	37.03	12	37.01	37.15	-3	43,240	-0.01%
2022/05/30	5	36.67	7	36.49	36.75	-2	43,827	0.00%
2022/05/27	17	35.71	6	35.66	35.80	11	43,967	0.03%
2022/05/26	8	35.61	6	35.46	35.35	2	44,163	0.00%
2022/05/25	23	35.88	8	35.88	35.90	15	44,186	0.03%
2022/05/24	21	36.32	18	36.85	35.65	3	44,498	0.01%
2022/05/23	12	37.42	10	37.35	37.50	2	44,224	0.00%
2022/05/20	7	36.96	24	37.15	36.90	-17	44,135	-0.04%
2022/05/19	14	36.08	9	36.28	36.55	5	43,867	0.01%
2022/05/18	26	37.19	8	37.27	37.25	18	43,625	0.04%
2022/05/17	70	36.61	77	36.70	36.95	-7	43,271	-0.02%
2022/05/16	301	35.17	58	35.44	35.00	243	42,507	0.57%	大買/鉅額交易
2022/05/13	69	35.96	71.1	35.70	36.65	-2.1	41,967	-0.01%
2022/05/12	66	36.48	148	36.09	35.15	-82	41,573	-0.20%	大賣/
2022/05/11	65	38.05	130	37.29	37.00	-65	41,036	-0.16%	大賣/
2022/05/10	76.1	38.40	32	38.33	38.35	44.1	40,625	0.11%
2022/05/09	28.1	40.04	42	39.00	38.90	-14	40,131	-0.03%
2022/05/06	52	41.26	28	41.32	41.35	24	39,710	0.06%
2022/05/05	60.1	43.19	51.1	43.15	42.60	9	39,436	0.02%
2022/05/04	28.1	43.23	13.1	43.07	42.60	15	39,224	0.04%
2022/05/03	81	43.24	77	43.04	43.10	4	39,046	0.01%
2022/04/29	53.1	45.18	38	44.49	44.15	15.1	38,648	0.04%
2022/04/28	74.1	45.09	258.1	44.57	44.45	-184	38,345	-0.48%	大賣/鉅額交易
2022/04/27	197	46.10	55	46.12	45.60	142	37,573	0.38%	大買/鉅額交易
2022/04/26	51	47.67	61	47.87	48.25	-10	36,719	-0.03%
2022/04/25	253.1	47.52	157	47.47	46.50	96.1	35,484	0.27%	大買/大賣/
2022/04/22	80	48.09	55.1	47.73	47.80	24.9	34,461	0.07%
2022/04/21	249.1	49.18	240	49.12	48.05	9.1	33,662	0.03%	大買/大賣/
2022/04/20	135	48.25	184.1	48.39	48.60	-49.1	31,830	-0.15%	大買/大賣/
2022/04/19	280.1	47.84	148.3	47.67	47.40	131.7	30,956	0.43%	大買/大賣/鉅額交易
2022/04/18	438.1	46.85	429.1	46.57	47.20	9	30,121	0.03%	大買/大賣/
2022/04/15	35	45.14	65	45.33	45.05	-30	28,488	-0.11%
2022/04/14	59	44.24	35	44.65	44.20	24	27,669	0.09%
2022/04/13	67	45.04	50.1	44.96	44.90	16.9	27,158	0.06%
2022/04/12	73	45.05	77	45.34	45.60	-4	27,308	-0.01%
2022/04/11	88	45.22	216.3	45.54	44.50	-128.3	26,168	-0.49%	大賣/鉅額交易
2022/04/08	37	43.09	91	43.30	43.80	-54	23,179	-0.23%
2022/04/07	31	41.72	52	41.58	40.90	-21	22,198	-0.09%
2022/04/06	106	42.03	110.2	42.15	42.15	-4.2	22,475	-0.02%	大買/大賣/
2022/04/01	43	40.74	36.1	40.97	41.05	6.9	21,688	0.03%
2022/03/31	11	40.89	37	40.96	40.45	-26	21,628	-0.12%
2022/03/30	32	40.52	25	40.39	40.15	7	21,491	0.03%
2022/03/29	0	0.00	11	38.95	39.40	-11	21,356	-0.05%
2022/03/28	2	38.30	11	38.16	39.10	-9	21,583	-0.04%
2022/03/25	45	39.24	45	39.12	38.55	0	21,832	0.00%
2022/03/24	6	40.37	9	40.37	40.20	-3	23,025	-0.01%
2022/03/23	21	40.32	11	40.27	40.15	10	23,854	0.04%
2022/03/22	35	41.32	19	41.37	40.80	16	24,278	0.07%
2022/03/21	26	41.92	20	41.84	40.95	6	24,712	0.02%
2022/03/18	9	41.31	8	41.18	41.45	1	25,152	0.00%
2022/03/17	15	40.83	32	40.92	41.50	-17	26,479	-0.06%
2022/03/16	126	41.05	119.1	40.81	40.60	7	27,352	0.03%	大買/大賣/
2022/03/15	121.2	41.15	134	40.91	39.15	-12.8	28,017	-0.05%	大買/大賣/
2022/03/14	14.5	40.58	3	40.80	40.90	11.5	28,285	0.04%
2022/03/11	12	40.10	7	40.26	40.70	5	29,894	0.02%
2022/03/10	90	40.86	85	40.41	39.95	5	31,679	0.02%
2022/03/09	64	40.30	93	40.44	41.00	-29	32,415	-0.09%
2022/03/08	179	38.36	12	38.41	38.55	167	31,703	0.53%	大買/鉅額交易
2022/03/07	25	38.10	18	38.38	38.00	7	31,742	0.02%
2022/03/04	7	39.86	9	39.54	39.65	-2	31,686	-0.01%
2022/03/03	327.1	40.85	269	40.78	39.90	58.1	31,770	0.18%	大買/大賣/
2022/03/02	29	39.43	37	39.58	39.55	-8	31,463	-0.03%
2022/03/01	2	39.00	13	38.94	38.85	-11	31,500	-0.03%
2022/02/25	4	37.45	16	37.60	38.10	-12	32,060	-0.04%
2022/02/24	48	38.04	59	37.95	36.55	-11	32,583	-0.03%
2022/02/23	1	37.60	2	37.60	37.85	-1	32,491	0.00%
2022/02/22	4	37.13	7	37.60	36.90	-3	32,783	-0.01%
2022/02/21	20	37.60	15	37.46	38.00	5	33,418	0.01%
2022/02/18	9	36.92	4	36.91	36.90	5	34,377	0.01%
2022/02/17	15	36.85	13	36.98	36.55	2	35,219	0.01%
2022/02/16	5	36.43	8	36.34	36.45	-3	36,043	-0.01%
2022/02/15	5	35.99	0	0.00	35.90	5	36,877	0.01%
2022/02/14	9	36.32	8	36.18	36.00	1	37,862	0.00%
2022/02/11	14	37.69	7	37.66	37.65	7	38,447	0.02%
2022/02/10	4	37.85	1	37.55	37.55	3	39,756	0.01%
2022/02/09	6	37.52	10	37.91	37.95	-4	40,570	-0.01%
2022/02/07	5.1	36.10	2	36.40	36.20	3.1	42,596	0.01%
2022/01/26	6.1	35.44	3	35.53	35.40	3.1	43,582	0.01%
2022/01/25	7	36.48	6	36.58	35.60	1	45,183	0.00%
2022/01/24	12.2	36.96	40	36.62	36.85	-27.9	46,601	-0.06%
2022/01/21	10	38.77	11	39.13	37.60	-1	46,730	0.00%
2022/01/20	4	39.90	22	39.52	39.40	-18	47,102	-0.04%
2022/01/19	7	39.49	3	39.45	39.35	4	47,102	0.01%
2022/01/18	5	39.89	3	39.88	39.45	2	47,094	0.00%
2022/01/17	4	39.45	10	39.84	40.15	-6	47,091	-0.01%
2022/01/14	44	39.65	21	39.71	39.30	23	47,016	0.05%
2022/01/13	22	40.49	13	40.33	40.20	9	46,910	0.02%
2022/01/12	30	41.06	47	41.12	40.75	-17	46,826	-0.04%
2022/01/11	176	41.46	191	41.58	41.10	-15	46,890	-0.03%	大買/大賣/
2022/01/10	30	40.84	23	40.78	40.75	7	46,211	0.02%
2022/01/07	20.2	39.66	17	39.38	40.25	3.2	46,072	0.01%
2022/01/06	43	41.22	15	41.23	40.90	28	45,817	0.06%
2022/01/05	128.2	43.52	137.1	43.55	42.00	-9	46,016	-0.02%	大買/大賣/
2022/01/04	33.5	42.68	49	42.74	43.05	-15.5	44,873	-0.03%
2022/01/03	15	42.32	7.1	42.76	42.05	8	44,373	0.02%
2021/12/30	21	42.24	22	42.50	42.50	-1	44,219	0.00%
2021/12/29	30.1	42.20	43.2	42.33	42.40	-13.2	43,936	-0.03%
2021/12/28	11.2	41.01	13	40.87	40.80	-1.8	43,282	0.00%
2021/12/27	22	41.17	17.8	40.92	41.00	4.2	43,449	0.01%
2021/12/24	29.5	41.06	22	41.09	40.70	7.5	44,096	0.02%
2021/12/23	19	42.09	14	42.04	41.60	5	43,837	0.01%
2021/12/22	21	42.18	31	42.13	41.90	-10	43,619	-0.02%
2021/12/21	15	41.94	4	42.16	41.90	11	43,432	0.03%
2021/12/20	55.1	42.80	39	43.24	41.85	16.1	43,071	0.04%
2021/12/17	45.3	42.12	41.1	42.50	41.90	4.2	41,522	0.01%
2021/12/16	14	41.86	11.3	41.98	41.40	2.7	40,527	0.01%
2021/12/15	46	41.26	45	41.30	40.85	1	39,858	0.00%
2021/12/14	69	41.61	63.2	41.67	40.20	5.8	39,147	0.01%
2021/12/13	81.6	43.30	71.5	43.06	42.15	10.1	38,169	0.03%
2021/12/10	286.3	42.31	306.5	42.35	42.90	-20.2	36,573	-0.06%	大買/大賣/
2021/12/09	53	41.69	76	42.01	41.20	-23	35,024	-0.07%
2021/12/08	40	41.00	45.1	41.04	40.85	-5.1	33,733	-0.01%
2021/12/07	75	41.75	74.1	41.67	41.00	0.9	32,764	0.00%
2021/12/06	568	40.34	625	40.25	41.20	-57	30,937	-0.18%	大買/大賣/
2021/12/03	143	38.30	146.4	38.80	38.00	-3.4	28,919	-0.01%	大買/大賣/
2021/12/02	5	34.91	10	35.58	36.05	-5	27,310	-0.02%
2021/12/01	19	34.78	9	34.98	35.40	10	27,085	0.04%
2021/11/30	14	36.01	5.2	36.05	36.10	8.9	26,847	0.03%
2021/11/29	15.2	34.74	10	35.36	35.35	5.2	26,803	0.02%
2021/11/26	28	36.81	6.1	36.83	36.10	21.9	26,634	0.08%
2021/11/25	35.5	38.37	12	38.27	38.05	23.5	26,756	0.09%
2021/11/24	43.5	38.72	54	38.66	38.50	-10.5	26,578	-0.04%
2021/11/23	109	38.40	97	38.46	37.60	12	25,934	0.05%	大買/
2021/11/22	6	37.69	9.1	37.64	37.35	-3	25,260	-0.01%
2021/11/19	9	36.61	5	36.98	36.60	4	24,909	0.02%
2021/11/18	56.1	37.53	36.2	37.43	37.10	19.9	24,561	0.08%
2021/11/17	27	39.19	40	39.13	39.40	-13	23,851	-0.05%
2021/11/16	45	37.96	29.7	37.92	38.00	15.3	22,899	0.07%
2021/11/15	46	35.77	37	36.71	36.75	9	22,055	0.04%
2021/11/12	66.1	35.30	43	35.14	35.05	23.1	21,227	0.11%
2021/11/11	36.1	37.99	21	38.71	37.55	15	20,403	0.07%
2021/11/10	24.3	39.20	21	39.25	38.85	3.3	19,487	0.02%
2021/11/09	287	39.40	273	39.43	40.10	14	18,823	0.07%	大買/大賣/
2021/11/08	126	38.81	224	38.47	37.60	-98	17,484	-0.56%	大買/大賣/
2021/11/05	140	38.59	10	38.66	37.60	130	16,706	0.78%	大買/鉅額交易
2021/11/04	50	38.23	117.3	38.08	38.60	-67.3	15,954	-0.42%	大賣/
2021/11/03	69.5	37.23	17	37.40	37.20	52.5	14,568	0.36%
2021/11/02	184.5	36.95	236.2	36.92	37.00	-51.7	13,546	-0.38%	大買/大賣/
2021/11/01	64.3	36.05	83.1	36.05	35.00	-18.9	11,886	-0.16%
2021/10/29	4	32.65	8	33.01	33.30	-4	10,574	-0.04%
2021/10/28	72.2	33.07	74.6	32.90	33.00	-2.4	10,248	-0.02%
2021/10/27	0	0.00	1	30.70	31.00	-1	9,744	-0.01%
2021/10/26	4	30.65	5	30.72	30.60	-1	9,767	-0.01%
2021/10/25	9	31.25	11	31.12	31.10	-2	9,725	-0.02%
2021/10/22	3	30.35	7	30.46	30.50	-4	9,772	-0.04%
2021/10/21	30	31.38	20	30.75	30.50	10	10,056	0.10%
2021/10/20	7	31.65	0	0.00	31.85	7	10,088	0.07%
2021/10/19	81	32.03	103	32.23	31.70	-22	10,037	-0.22%	大賣/
2021/10/18	10.1	31.36	5	31.69	31.15	5.1	9,749	0.05%
2021/10/15	5	31.57	9	31.45	31.25	-4	9,835	-0.04%
2021/10/14	36	31.42	41	31.50	31.10	-5	10,003	-0.05%
2021/10/13	85	31.34	91	31.38	31.30	-6	10,664	-0.06%
2021/10/12	170	31.06	169	31.00	30.60	1	10,351	0.01%	大買/大賣/
2021/10/08	17.1	29.95	17	29.72	29.75	0.1	10,015	0.00%
2021/10/07	38	29.85	37	29.82	29.85	1	10,055	0.01%
2021/10/06	13	29.19	10	29.26	29.60	3	10,030	0.03%
2021/10/05	11	28.09	16	28.18	29.00	-5	10,041	-0.05%
2021/10/04	15	29.94	16	29.48	28.75	-1	10,192	-0.01%
2021/10/01	156	31.52	171	31.65	29.75	-15	9,989	-0.15%	大買/大賣/
2021/09/30	6	29.68	10	29.80	29.65	-4	9,247	-0.04%
2021/09/29	8	29.64	4	29.30	28.70	4	9,273	0.04%
2021/09/28	9	29.72	4	29.64	29.20	5	9,366	0.05%
2021/09/27	0	0.00	10	28.80	28.75	-10	9,339	-0.11%
2021/09/24	0.1	28.40	0	0.00	28.35	0.1	9,537	0.00%
2021/09/23	0.1	28.55	0	0.00	28.30	0.1	10,155	0.00%
2021/09/22	10	28.73	1	28.85	28.75	9	10,449	0.09%
2021/09/17	1	29.40	8	29.44	29.55	-7	10,583	-0.07%
2021/09/16	0.1	29.70	1	29.35	29.25	-0.9	11,158	-0.01%
2021/09/15	0	0.00	6	29.57	29.30	-6	11,459	-0.05%
2021/09/14	5	29.63	0	0.00	29.20	5	11,902	0.04%
2021/09/13	12	30.43	8	30.74	29.80	4	12,028	0.03%
2021/09/09	0	0.00	2	29.00	29.10	-2	12,224	-0.02%
2021/09/08	1	29.05	0	0.00	28.65	1	12,546	0.01%
2021/09/07	1.1	29.49	0	0.00	29.30	1.1	13,724	0.01%
2021/09/06	9	30.43	8	30.64	30.10	1	14,490	0.01%
2021/09/03	7	31.39	1	31.45	31.50	6	14,860	0.04%
2021/09/02	12	31.51	10	31.70	31.25	2	15,476	0.01%
2021/09/01	17.1	31.91	40	32.07	31.45	-22.9	15,389	-0.15%
2021/08/31	43	31.03	33	31.25	31.70	10	15,311	0.07%
2021/08/30	6	30.58	23	31.56	31.65	-17	14,832	-0.11%
2021/08/27	29	29.43	32	29.74	28.80	-3	14,763	-0.02%
2021/08/26	0	0.00	1	28.75	28.75	-1	14,643	-0.01%
2021/08/25	14	28.28	7	28.31	28.30	7	14,906	0.05%
2021/08/24	21	27.64	0	0.00	27.50	21	15,159	0.14%
2021/08/23	2	28.10	11	28.27	28.25	-9	15,329	-0.06%
2021/08/20	7	27.79	4	27.86	27.25	3	15,440	0.02%
2021/08/19	2.1	27.36	1	27.30	27.30	1.1	15,450	0.01%
2021/08/18	1	28.00	22	26.73	28.15	-21	15,508	-0.14%
2021/08/17	2	27.13	1	28.00	27.05	1	15,815	0.01%
2021/08/16	12.1	27.68	11	27.60	27.50	1.1	15,883	0.01%
2021/08/13	8.1	29.59	0	0.00	29.25	8.1	15,908	0.05%
2021/08/12	0	0.00	1	29.50	29.85	-1	16,175	-0.01%
2021/08/11	7.1	29.38	7	29.20	29.40	0.1	16,506	0.00%
2021/08/10	3.1	31.62	20	31.53	30.95	-17	16,718	-0.10%
2021/08/09	9	32.03	0.9	32.00	31.90	8.1	16,966	0.05%
2021/08/06	1.1	32.42	19	32.49	32.40	-18	17,582	-0.10%
2021/08/05	38	32.95	17	33.00	32.85	21	18,026	0.12%
2021/08/04	29	33.30	41	33.58	33.35	-12	18,291	-0.07%
2021/08/03	5	32.51	15	32.30	32.25	-10	18,298	-0.05%
2021/08/02	1	32.30	0	0.00	32.40	1	18,430	0.01%
2021/07/30	0.1	32.45	1	32.60	32.55	-0.9	18,513	0.00%
2021/07/28	27.1	32.32	0	0.00	32.20	27.1	19,072	0.14%
2021/07/27	8	34.23	42	34.64	33.05	-34	19,522	-0.17%
2021/07/26	34.1	33.55	31	33.50	33.60	3.1	20,384	0.02%
2021/07/23	2	32.50	8	32.69	32.60	-6	20,378	-0.03%
2021/07/22	9.2	32.80	17	32.87	32.50	-7.8	20,470	-0.04%
2021/07/21	23	33.86	11	33.67	32.85	12	20,572	0.06%
2021/07/20	24	34.00	4	33.95	33.75	20	20,575	0.10%
2021/07/19	85	34.61	94	34.86	34.85	-9	20,593	-0.04%
2021/07/16	44.6	33.76	39	34.06	33.05	5.6	20,492	0.03%
2021/07/15	10	32.82	12	33.00	33.40	-2	20,691	-0.01%
2021/07/14	5	32.10	3.5	32.01	32.35	1.5	20,921	0.01%
2021/07/13	18	33.38	3	32.97	32.80	15	21,341	0.07%
2021/07/12	36	33.90	25	33.87	33.70	11	21,933	0.05%
2021/07/09	29	33.99	48	34.09	33.55	-19	22,045	-0.09%
2021/07/08	19.1	33.08	14	32.99	33.25	5.1	22,615	0.02%
2021/07/07	7.1	33.18	31	33.36	32.80	-23.9	23,937	-0.10%
2021/07/06	29.1	33.89	3	33.48	33.35	26.1	24,116	0.11%
2021/07/05	19	34.21	14	34.28	34.00	5	24,329	0.02%
2021/07/02	3.2	33.99	2	34.05	33.75	1.2	24,563	0.00%
2021/07/01	64	34.07	35	34.66	33.80	29	24,990	0.12%
2021/06/30	232	35.68	219	35.68	34.90	13	24,978	0.05%	大買/大賣/
2021/06/29	16.2	34.38	27	34.73	33.80	-10.8	24,733	-0.04%
2021/06/28	11	34.11	3	33.97	33.90	8	24,728	0.03%
2021/06/25	52	35.59	52	35.29	34.65	0	25,130	0.00%
2021/06/24	38	34.28	40.1	34.36	34.80	-2.1	25,290	-0.01%
2021/06/23	38	34.18	77	34.20	34.20	-39	25,209	-0.15%
2021/06/22	22	33.33	54	32.51	32.30	-32	24,985	-0.13%
2021/06/21	39	33.20	24	33.36	32.80	15	24,976	0.06%
2021/06/18	50.2	34.17	34	34.16	34.25	16.2	25,055	0.06%
2021/06/17	24	34.69	18	34.30	34.40	6	25,201	0.02%
2021/06/16	535.3	35.91	504	35.94	34.55	31.3	25,508	0.12%	大買/大賣/
2021/06/15	77	34.39	103	34.68	33.85	-26	24,688	-0.11%	大賣/
2021/06/11	47	33.38	11.5	33.32	33.05	35.5	24,274	0.15%
2021/06/10	142	34.11	151	34.31	34.05	-9	24,351	-0.04%	大買/大賣/
2021/06/09	2	32.18	1	32.05	31.40	1	24,326	0.00%
2021/06/08	10	31.83	4	31.88	31.80	6	24,911	0.02%
2021/06/07	8	30.94	16	31.34	30.85	-8	24,991	-0.03%
2021/06/04	17	32.02	5	31.81	31.60	12	25,182	0.05%
2021/06/03	12	33.08	26.6	33.02	32.90	-14.6	25,118	-0.06%
2021/06/02	47.6	33.50	8	33.32	33.15	39.6	25,087	0.16%
2021/06/01	48	33.71	19	33.92	34.30	29	24,843	0.12%
2021/05/31	29	32.98	57	33.17	32.85	-28	24,623	-0.11%
2021/05/28	10	33.08	14	33.23	33.00	-4	24,529	-0.02%
2021/05/27	14	32.81	10	32.85	32.95	4	24,463	0.02%
2021/05/26	12	32.48	8	32.20	32.45	4	24,426	0.02%
2021/05/25	54	32.93	47	33.17	32.45	7	24,458	0.03%
2021/05/24	6	31.41	17	31.45	31.70	-11	24,350	-0.05%
2021/05/21	25	30.93	30	30.80	30.85	-5	24,330	-0.02%
2021/05/20	83	32.10	81	31.73	30.50	2	24,405	0.01%
2021/05/19	115.1	32.71	118	32.83	32.65	-2.9	24,292	-0.01%	大買/大賣/
2021/05/18	1	30.35	21	30.12	31.30	-20	24,025	-0.08%
2021/05/17	27	29.46	21	29.20	28.65	6	23,830	0.03%
2021/05/14	60	32.55	34	32.89	31.80	26	23,624	0.11%
2021/05/13	55.5	28.78	45	30.95	30.60	10.5	23,177	0.05%
2021/05/12	120	32.98	139	32.07	31.40	-19	22,940	-0.08%	大買/大賣/
2021/05/11	165.1	36.18	170.7	36.03	34.85	-5.7	22,675	-0.02%	大買/大賣/
2021/05/10	40	38.96	40	38.89	38.55	0	22,545	0.00%
2021/05/07	19	38.54	50.2	38.51	39.00	-31.2	22,501	-0.14%
2021/05/06	62.4	38.51	56	38.54	38.55	6.4	22,528	0.03%
2021/05/05	26.2	37.98	17.5	38.38	37.10	8.8	22,119	0.04%
2021/05/04	85.2	39.58	68.2	39.16	38.25	16.9	21,968	0.08%
2021/05/03	66.4	43.03	97.5	43.28	41.65	-31.1	21,501	-0.14%
2021/04/29	20	40.56	21	40.94	40.70	-1	20,498	0.00%
2021/04/28	50	40.46	52	40.26	40.95	-2	20,520	-0.01%
2021/04/27	23	40.36	19	40.59	40.55	4	20,591	0.02%
2021/04/26	26.5	40.08	23.4	40.21	40.15	3.2	20,626	0.02%
2021/04/23	67	40.13	67	39.97	40.25	0	20,623	0.00%
2021/04/22	127	40.12	94	39.71	38.95	33	20,524	0.16%	大買/
2021/04/21	30	41.87	28	41.62	41.30	2	19,996	0.01%
2021/04/20	46	42.31	59	42.74	42.25	-13	19,731	-0.07%
2021/04/19	103	42.56	86	42.53	42.15	17	19,723	0.09%	大買/
2021/04/16	24	44.10	30	44.99	44.00	-6	19,399	-0.03%
2021/04/15	40	42.20	29	42.48	42.45	11	19,027	0.06%
2021/04/14	150.5	42.30	93.5	41.89	41.90	57	19,315	0.29%	大買/
2021/04/13	778.2	47.63	833.3	47.55	44.20	-55.1	18,787	-0.29%	大買/大賣/
2021/04/12	25	45.15	33	45.56	44.90	-8	17,509	-0.05%
2021/04/09	61	46.08	46.8	46.45	45.30	14.2	17,387	0.08%
2021/04/08	51.3	47.70	64.5	47.60	47.00	-13.2	17,280	-0.08%
2021/04/07	24.6	45.30	75	46.35	48.00	-50.4	17,265	-0.29%
2021/04/06	40	44.37	75	44.74	44.65	-35	17,390	-0.20%
2021/04/01	53.8	45.26	68.3	45.01	44.70	-14.6	17,375	-0.08%
2021/03/31	65	46.50	120	46.48	46.45	-55	17,313	-0.32%	大賣/
2021/03/30	132	47.10	412.1	47.13	47.35	-280.1	17,706	-1.58%	大買/大賣/鉅額交易
2021/03/29	439.4	44.63	105.6	45.66	47.50	333.8	17,579	1.90%	大買/大賣/鉅額交易
2021/03/26	36.3	42.59	210.8	42.05	43.20	-174.5	17,077	-1.02%	大賣/鉅額交易
2021/03/25	156	43.27	44	43.07	43.10	112	16,919	0.66%	大買/鉅額交易
2021/03/24	3	43.08	1	42.40	42.55	2	16,808	0.01%
2021/03/23	67	42.91	37	42.38	42.50	30	16,731	0.18%
2021/03/22	33	43.67	37	44.06	43.35	-4	16,569	-0.02%
2021/03/19	50.1	41.89	56.8	42.44	42.60	-6.7	16,391	-0.04%
2021/03/18	35	43.64	7.4	43.82	42.90	27.6	15,890	0.17%
2021/03/17	27	43.08	223	43.22	43.00	-196	15,700	-1.25%	大賣/鉅額交易
2021/03/16	224.2	42.04	45.2	42.57	42.40	179	15,442	1.16%	大買/鉅額交易
2021/03/15	156.3	42.01	64.9	42.17	42.40	91.4	15,011	0.61%	大買/
2021/03/12	83	39.19	73	39.27	40.00	10	14,437	0.07%
2021/03/11	16	37.72	125	38.10	37.80	-109	14,305	-0.76%	大賣/鉅額交易
2021/03/10	130	38.11	21	37.81	37.80	109	14,411	0.76%	大買/鉅額交易
2021/03/09	20	35.61	0.1	35.10	35.30	19.9	14,516	0.14%
2021/03/08	4.5	35.87	2	36.13	35.60	2.5	14,881	0.02%
2021/03/05	5	35.37	9	35.49	35.15	-4	15,237	-0.03%
2021/03/04	17	36.79	2	36.25	36.15	15	15,727	0.10%
2021/03/03	7.4	36.68	7	36.91	37.00	0.4	15,976	0.00%
2021/03/02	2	35.88	4	36.71	35.55	-2	16,472	-0.01%
2021/02/26	53	36.77	13	37.13	36.65	40	17,259	0.23%
2021/02/25	11	37.70	11.5	37.58	37.40	-0.5	17,805	0.00%
2021/02/24	5.1	38.22	9.7	38.46	37.80	-4.6	18,223	-0.03%
2021/02/23	20.5	37.47	17.7	37.34	37.05	2.8	18,887	0.01%
2021/02/22	42	37.88	14	37.69	37.90	28	19,458	0.14%
2021/02/19	14.2	35.67	32.2	36.43	36.90	-17.9	19,454	-0.09%
2021/02/18	18	35.09	18.5	34.96	35.25	-0.5	19,665	0.00%
2021/02/17	30	34.20	7.6	34.57	35.20	22.4	19,813	0.11%
2021/02/05	20.2	33.94	16	33.68	33.50	4.2	19,831	0.02%
2021/02/04	12.1	33.47	114	33.68	33.55	-101.9	20,349	-0.50%	大賣/鉅額交易
2021/02/03	101	33.73	32.7	33.56	34.35	68.3	20,388	0.33%	大買/
2021/02/02	4.1	30.88	3	31.10	31.25	1.1	20,372	0.01%
2021/02/01	21	30.59	11	29.98	30.90	10	20,700	0.05%
2021/01/29	21	30.61	20	31.24	30.50	1	20,981	0.00%
2021/01/28	9	32.24	12	31.42	31.45	-3	21,523	-0.01%
2021/01/27	5	33.15	3	33.40	33.20	2	21,886	0.01%
2021/01/26	12.6	33.87	3	34.02	33.55	9.6	22,127	0.04%
2021/01/25	10	33.77	18	33.57	33.90	-8	22,391	-0.04%
2021/01/22	17.2	34.14	15	34.85	34.30	2.2	22,806	0.01%
2021/01/21	14	33.51	20.3	33.25	33.15	-6.3	23,064	-0.03%
2021/01/20	15	34.75	18	35.37	33.75	-3	23,303	-0.01%
2021/01/19	23	35.80	16	35.97	36.35	7	23,440	0.03%
2021/01/18	14.2	34.71	48.2	35.01	34.50	-34	23,368	-0.15%
2021/01/15	40.4	36.34	10	36.36	36.10	30.4	23,260	0.13%
2021/01/14	32	37.14	58	36.73	37.45	-26	23,185	-0.11%
2021/01/13	34.1	37.40	27	37.56	37.25	7.1	23,054	0.03%
2021/01/12	29.5	38.28	15.2	38.63	37.80	14.4	22,969	0.06%
2021/01/11	15	39.43	23	39.26	39.55	-8	22,913	-0.04%
2021/01/08	33.1	40.69	140.2	40.51	40.20	-107.1	23,034	-0.47%	大賣/鉅額交易
2021/01/07	145.3	42.49	26.4	42.28	42.25	118.9	23,263	0.51%	大買/鉅額交易
2021/01/06	29	39.94	12	40.83	39.55	17	23,755	0.07%
2021/01/05	4	42.08	4	41.79	41.50	0	24,231	0.00%
2021/01/04	21	41.59	12.1	41.82	41.30	8.9	24,928	0.04%
2020/12/31	7.7	41.74	48	41.96	41.75	-40.3	25,503	-0.16%
2020/12/30	36.9	43.13	368	43.70	42.60	-331.1	26,159	-1.27%	大賣/鉅額交易
2020/12/29	392	42.77	106.8	43.59	44.00	285.2	26,371	1.08%	大買/大賣/鉅額交易
2020/12/28	72	41.73	72.5	41.80	41.15	-0.5	25,995	0.00%
2020/12/25	91.5	41.89	30.5	42.05	41.25	61	26,296	0.23%
2020/12/24	67.9	42.97	29.2	43.55	42.25	38.7	26,201	0.15%
2020/12/23	4.5	39.06	25.4	40.47	41.80	-20.9	25,848	-0.08%
2020/12/22	11.7	38.65	33	39.63	38.00	-21.3	26,232	-0.08%
2020/12/21	34	40.27	4	40.20	39.90	30	26,838	0.11%
2020/12/18	10	40.15	15.4	40.46	40.50	-5.4	27,464	-0.02%
2020/12/17	29.2	39.40	9.1	39.55	39.45	20.1	27,692	0.07%
2020/12/16	3.5	39.99	7	40.20	39.80	-3.5	27,897	-0.01%
2020/12/15	22.7	40.00	15.3	40.90	39.50	7.4	28,100	0.03%
2020/12/14	21	37.12	8	37.58	39.00	13	28,236	0.05%
2020/12/11	13.3	38.58	28	38.28	37.65	-14.7	28,446	-0.05%
2020/12/10	16.6	39.35	15.2	38.72	39.25	1.4	28,808	0.00%
2020/12/09	8.7	40.27	6	40.35	40.05	2.7	29,139	0.01%
2020/12/08	15.1	40.06	12.4	40.25	40.00	2.7	29,710	0.01%
2020/12/07	40.8	39.66	26.1	39.45	40.95	14.7	30,674	0.05%
2020/12/04	33.7	40.70	24.4	40.58	40.15	9.3	30,813	0.03%
2020/12/03	26.1	41.66	33.1	42.20	41.30	-7	31,070	-0.02%
2020/12/02	23.2	43.14	41	43.78	42.40	-17.9	31,585	-0.06%
2020/12/01	62	44.02	44.1	43.85	44.60	17.9	32,819	0.05%
2020/11/30	35.2	43.60	43	43.63	44.50	-7.8	32,890	-0.02%
2020/11/27	46	42.42	63	42.43	42.15	-17	33,399	-0.05%
2020/11/26	87	43.51	103.8	44.27	42.50	-16.8	34,157	-0.05%	大賣/
2020/11/25	102.2	43.55	230.1	42.66	44.85	-127.9	34,334	-0.37%	大買/大賣/鉅額交易
2020/11/24	223.2	40.81	177	40.57	42.00	46.2	33,701	0.14%	大買/大賣/
2020/11/23	182	39.52	114	39.94	39.90	68	33,285	0.20%	大買/大賣/
2020/11/20	104.1	38.91	36.1	39.17	39.35	68	32,971	0.21%	大買/
2020/11/19	8	36.11	51.1	36.16	36.55	-43.1	32,389	-0.13%
2020/11/18	20	33.63	1	33.80	33.25	19	31,893	0.06%
2020/11/17	11	32.24	20.2	33.11	33.60	-9.2	31,876	-0.03%
2020/11/16	23.2	32.29	19.3	32.00	31.60	3.9	32,008	0.01%
2020/11/13	25	33.30	22	33.30	33.10	3	32,098	0.01%
2020/11/12	50.1	33.09	65	32.12	34.50	-14.9	32,226	-0.05%
2020/11/11	13	35.36	9	35.13	35.00	4	31,982	0.01%
2020/11/10	7	36.65	5	36.20	36.50	2	32,139	0.01%
2020/11/09	16	36.21	15	35.87	36.90	1	32,217	0.00%
2020/11/06	40	35.59	17.6	35.38	35.00	22.4	32,503	0.07%
2020/11/05	40	35.68	59	35.65	36.70	-19	32,714	-0.06%
2020/11/04	29.1	34.99	233	33.48	33.40	-203.9	32,726	-0.62%	大賣/鉅額交易
2020/11/03	22	35.26	34	35.94	35.25	-12	32,770	-0.04%
2020/11/02	30.5	35.87	34	35.85	35.50	-3.5	32,747	-0.01%
2020/10/30	45	39.29	54	38.54	37.00	-9	32,790	-0.03%
2020/10/29	32	39.85	26	40.27	40.30	6	32,672	0.02%
2020/10/28	25	40.85	38.4	40.70	39.65	-13.4	32,772	-0.04%
2020/10/27	13	38.20	17	39.19	39.50	-4	32,908	-0.01%
2020/10/26	22	36.18	4	36.11	37.00	18	32,916	0.05%
2020/10/23	10	35.64	3	35.63	35.80	7	32,922	0.02%
2020/10/22	7	35.61	5	35.21	35.20	2	32,942	0.01%
2020/10/21	6	36.24	9	36.58	36.40	-3	32,877	-0.01%
2020/10/20	7	36.20	24	36.21	36.35	-17	32,899	-0.05%
2020/10/19	22	35.35	19.9	35.53	36.45	2.1	32,910	0.01%
2020/10/16	12.1	35.98	9	36.77	35.05	3.1	32,762	0.01%
2020/10/15	37	36.60	37	36.85	37.10	0	32,663	0.00%
2020/10/14	43	39.68	39.1	39.07	38.75	3.9	32,288	0.01%
2020/10/13	41	37.16	25.9	37.56	39.45	15.1	31,830	0.05%
2020/10/12	37	35.58	75	35.65	36.60	-38	31,699	-0.12%
2020/10/08	56	32.07	138	32.38	33.30	-82	31,570	-0.26%	大賣/
2020/10/07	84	30.69	167	30.65	31.35	-83	31,290	-0.27%	大賣/
2020/10/06	143	29.82	52	30.15	30.55	91	30,673	0.30%	大買/
2020/10/05	57.3	27.99	30	27.94	27.80	27.3	30,925	0.09%
2020/09/30	58	28.10	36	28.18	28.25	22	30,886	0.07%
2020/09/29	7	27.60	17	27.09	26.85	-10	30,941	-0.03%
2020/09/28	39	28.29	160	28.57	27.75	-121	31,037	-0.39%	大賣/鉅額交易
2020/09/25	194	28.97	88	28.67	29.00	106	30,718	0.35%	大買/鉅額交易
2020/09/24	87	28.23	50	28.11	29.50	37	29,958	0.12%
2020/09/23	42	26.63	63	26.79	27.90	-21	29,214	-0.07%
2020/09/22	59	25.46	44	25.39	25.40	15	28,581	0.05%
2020/09/21	71	26.71	34	26.54	26.15	37	28,234	0.13%
2020/09/18	22	27.12	20	27.34	27.00	2	27,982	0.01%
2020/09/17	30	27.39	50	27.25	27.20	-20	27,663	-0.07%
2020/09/16	24	26.84	22	27.21	26.90	2	27,292	0.01%
2020/09/15	34	27.65	33.6	27.33	27.20	0.4	26,941	0.00%
2020/09/14	46	26.02	164	26.20	26.50	-118	26,422	-0.45%	大賣/鉅額交易
2020/09/11	186	26.72	40	26.85	26.95	146	25,922	0.56%	大買/鉅額交易
2020/09/10	84	25.65	57	26.26	27.10	27	25,255	0.11%
2020/09/09	55	23.78	76	23.99	24.85	-21	24,143	-0.09%
2020/09/08	37	23.12	72	22.74	22.60	-35	23,489	-0.15%
2020/09/07	60	23.44	60.7	23.68	22.75	-0.7	22,957	0.00%
2020/09/04	141	25.46	54	25.82	24.65	87	22,182	0.39%	大買/
2020/09/03	55	23.43	30.4	24.94	25.10	24.6	20,535	0.12%
2020/09/02	71	21.07	57.9	21.44	22.85	13.1	20,041	0.07%
2020/09/01	86	20.29	69	20.69	20.80	17	18,993	0.09%
2020/08/31	15	18.60	120	19.16	19.35	-105	17,882	-0.59%	大賣/鉅額交易
2020/08/28	35	17.84	18	17.68	17.60	17	17,115	0.10%
2020/08/27	28	18.03	69	17.74	17.90	-41	16,976	-0.24%
2020/08/26	43	18.32	21	18.35	18.25	22	16,849	0.13%
2020/08/25	36	18.20	39	18.36	18.50	-3	16,612	-0.02%
2020/08/24	34	17.40	46	17.98	17.70	-12	16,239	-0.07%
2020/08/21	36	17.89	31	17.96	17.80	5	16,044	0.03%
2020/08/20	100	16.47	94	17.15	18.20	6	15,839	0.04%
2020/08/19	66	18.22	46	17.79	17.50	20	15,299	0.13%
2020/08/18	51	18.63	35	18.50	18.70	16	14,939	0.11%
2020/08/17	148	18.94	30	18.67	18.85	118	14,618	0.81%	大買/鉅額交易
2020/08/14	37	18.29	67	18.83	19.00	-30	14,234	-0.21%
2020/08/13	36	17.93	36	17.73	17.75	0	13,814	0.00%
2020/08/12	53	16.83	46	17.34	18.45	7	13,490	0.05%
2020/08/11	73	18.27	9	18.37	17.90	64	12,781	0.50%
2020/08/10	19	19.56	29.6	19.48	19.85	-10.6	12,133	-0.09%
2020/08/07	19	17.64	94.7	18.46	18.50	-75.7	11,498	-0.66%
2020/08/06	28	17.10	35	17.08	17.05	-7	10,967	-0.06%
2020/08/05	88	16.57	32	16.95	17.45	56	10,715	0.52%
2020/08/04	28	16.71	13	16.82	16.95	15	10,364	0.14%
2020/08/03	25	17.02	70.3	17.13	17.35	-45.3	10,074	-0.45%
2020/07/31	61	14.75	442	14.72	16.10	-381	9,557	-3.99%	大賣/鉅額交易
2020/07/30	340	14.55	12	14.58	14.75	328	8,977	3.65%	大買/鉅額交易
2020/07/29	13	13.05	8	13.58	13.60	5	8,595	0.06%
2020/07/28	15	12.25	1	12.30	12.40	14	8,426	0.17%
2020/07/27	60	12.59	0	0.00	12.55	60	8,321	0.72%
2020/07/24	25.1	13.19	0	0.00	13.15	25.1	8,219	0.31%
2020/07/23	26	13.57	15	13.77	13.50	11	8,045	0.14%
2020/07/22	20	14.19	11	14.27	14.20	9	7,880	0.11%
2020/07/21	7	14.78	4.6	14.21	14.50	2.4	7,741	0.03%
2020/07/20	9.3	13.51	30	13.89	13.75	-20.7	7,497	-0.28%
2020/07/17	67	13.22	8	13.51	13.50	59	7,288	0.81%
2020/07/16	2	13.55	32	13.57	14.00	-30	6,720	-0.45%
2020/07/15	9	12.71	61.4	12.75	12.75	-52.4	6,060	-0.86%
2020/07/14	0	0.00	14	11.55	11.60	-14	5,355	-0.26%
2020/07/13	26	10.83	15	10.91	10.55	11	4,869	0.23%
2020/07/10	125	10.52	41	11.29	11.20	84	4,592	1.83%	大買/
2020/07/09	7	10.69	0.3	10.70	10.70	6.7	3,719	0.18%
2020/07/08	17	9.55	36	9.41	9.76	-19	3,461	-0.55%
2020/07/07	12	8.72	20	8.88	8.88	-8	2,917	-0.27%
2020/07/06	1	8.15	1	8.02	8.08	0	2,600	0.00%
2020/07/02	0	0.00	5	7.90	8.03	-5	2,493	-0.20%
2020/07/01	1	7.65	0	0.00	7.60	1	2,370	0.04%
2020/06/30	0	0.00	1	7.27	7.34	-1	2,294	-0.04%
2020/06/19	0	0.00	2	7.00	7.15	-2	2,315	-0.09%
2020/06/17	50	6.91	1.7	6.87	6.90	48.3	2,253	2.15%
2020/06/16	0	6.80	0	0.00	6.90	0	2,258	0.00%
2020/06/15	0	0.00	3	6.87	6.87	-3	2,280	-0.13%
2020/06/12	2	6.80	0	0.00	6.93	2	2,272	0.09%
2020/06/11	13	7.57	22	7.45	7.26	-9	2,230	-0.40%
2020/06/09	0	0.00	3	7.00	6.92	-3	2,098	-0.14%
2020/06/04	0	0.00	26	6.90	6.92	-26	2,097	-1.24%
2020/06/03	30	6.97	0	0.00	6.90	30	2,095	1.43%
2020/06/02	31	6.90	8	7.00	7.00	23	1,976	1.16%
2020/05/25	0	0.00	5	6.21	6.20	-5	1,837	-0.27%
2020/05/14	0	0.00	20	6.40	6.30	-20	1,889	-1.06%
2020/05/13	0	0.00	2	6.41	6.60	-2	1,843	-0.11%
2020/05/12	1	6.28	0	0.00	6.32	1	1,811	0.06%
2020/05/11	3	6.10	0	0.00	6.18	3	1,777	0.17%
2020/05/08	7	6.34	2	6.39	6.51	5	1,725	0.29%
2020/05/07	4	5.55	0	0.00	6.00	4	1,640	0.24%
2020/04/30	10	5.66	0	0.00	5.61	10	1,589	0.63%
2020/04/08	0	5.35	0	0.00	5.40	0	1,801	0.00%
2020/04/07	0	5.13	0	0.00	5.13	0	1,793	0.00%
2020/03/12	0	0.00	16	6.08	5.80	-16	1,638	-0.98%
2020/03/10	2	6.27	0	0.00	6.35	2	1,597	0.13%
2020/03/09	0	0.00	20	6.55	6.55	-20	1,575	-1.27%
2020/03/04	1	6.96	0	0.00	6.96	1	1,547	0.06%
2020/03/03	0	0.00	1	7.05	7.00	-1	1,570	-0.06%
2020/02/26	0	0.00	1	7.24	7.25	-1	1,535	-0.07%
2020/02/25	1	7.30	0	0.00	7.30	1	1,535	0.07%
2020/02/24	0	0.00	2	7.46	7.37	-2	1,532	-0.13%
2020/02/21	2	7.58	0	0.00	7.51	2	1,520	0.13%
2020/02/18	2	7.76	0	0.00	7.73	2	1,541	0.13%
2020/02/17	1	7.75	5	7.74	7.80	-4	1,578	-0.25%
2020/02/14	0	0.00	6	7.55	7.54	-6	1,528	-0.39%
2020/02/13	0	0.00	2	7.56	7.44	-2	1,522	-0.13%
2020/02/10	5	7.44	0	0.00	7.44	5	1,585	0.32%
2020/02/07	5	7.16	0	0.00	7.28	5	1,569	0.32%
2020/02/04	10	7.15	4	7.17	7.24	6	1,937	0.31%
2020/02/03	4	7.01	1	7.05	7.08	3	2,281	0.13%
2020/01/31	0.4	7.26	0	0.00	7.27	0.4	2,281	0.02%
2020/01/30	0	0.00	6	7.37	7.26	-6	2,278	-0.26%
2020/01/17	9	7.81	2	7.80	7.80	7	2,259	0.31%
2020/01/16	22	7.79	0	0.00	7.89	22	2,255	0.98%
2020/01/15	1	7.76	0	0.00	7.76	1	2,226	0.04%
2020/01/14	0	0.00	5	7.72	7.72	-5	2,253	-0.22%
2020/01/13	1	7.73	0	0.00	7.69	1	2,255	0.04%
2020/01/10	0	7.50	9	7.57	7.55	-9	2,249	-0.40%
2020/01/08	3	7.52	0	0.00	7.53	3	2,437	0.12%
2020/01/07	0	7.53	1	7.55	7.53	-1	2,437	-0.04%
2020/01/03	1	7.71	0	0.00	7.71	1	2,439	0.04%
2020/01/02	10	7.78	0	0.00	7.82	10	2,417	0.41%
2019/12/30	5	7.42	6	7.71	7.63	-1	2,380	-0.04%
2019/12/25	3	7.51	0	0.00	7.48	3	2,347	0.13%
2019/12/23	0	7.40	0	0.00	7.48	0	2,399	0.00%
2019/12/20	8	7.51	4	7.56	7.54	4	2,409	0.17%
2019/12/19	8	7.42	0	0.00	7.43	8	2,421	0.33%
2019/12/18	0	0.00	3	7.34	7.35	-3	2,439	-0.12%
2019/12/11	3	7.36	5	7.34	7.34	-2	2,720	-0.07%
2019/12/02	1	7.35	0	0.00	7.29	1	2,874	0.03%
2019/11/29	0.4	7.38	0	0.00	7.38	0.4	2,895	0.01%
2019/11/27	3	7.50	0	0.00	7.49	3	2,968	0.10%
2019/11/26	0	0.00	3	7.55	7.55	-3	3,009	-0.10%
2019/11/25	0	0.00	6.6	7.51	7.54	-6.6	3,036	-0.22%
2019/11/22	2	7.47	0	0.00	7.47	2	3,031	0.07%
2019/11/20	0	0.00	1	7.42	7.41	-1	3,039	-0.03%
2019/11/14	0	0.00	40	7.46	7.43	-40	3,176	-1.26%
2019/11/13	0	0.00	3	7.71	7.70	-3	3,129	-0.10%
2019/11/11	0.1	7.65	2.3	7.74	7.61	-2.2	3,155	-0.07%
2019/11/08	0.1	7.98	0	0.00	7.98	0.1	3,112	0.00%
2019/11/07	5	7.90	0	0.00	7.92	5	3,086	0.16%
2019/11/06	2	7.89	0	0.00	7.85	2	3,076	0.07%
2019/11/05	1	7.87	0	0.00	7.83	1	3,075	0.03%
2019/11/04	0	0.00	35	8.02	7.96	-35	3,060	-1.14%
2019/11/01	56	8.29	5	8.25	8.27	51	2,932	1.74%
2019/10/25	0	0.00	10	7.70	7.56	-10	2,361	-0.42%
2019/10/18	0	0.00	17	7.43	7.43	-17	2,249	-0.76%
2019/10/16	34	7.66	0	0.00	7.62	34	2,166	1.57%
2019/10/08	10	7.47	0	0.00	7.44	10	2,008	0.50%
2019/09/27	0	0.00	5	7.49	7.44	-5	1,990	-0.25%
2019/09/26	0	0.00	2	7.58	7.55	-2	1,977	-0.10%
2019/09/25	0	0.00	2	7.56	7.56	-2	1,981	-0.10%
2019/09/23	0	0.00	2	7.56	7.56	-2	1,976	-0.10%
2019/09/18	4	7.48	6	7.49	7.48	-2	1,930	-0.10%
2019/09/17	2	7.85	0	0.00	7.85	2	1,771	0.11%
2019/09/16	1	8.03	0	0.00	7.97	1	1,787	0.06%
2019/09/12	10	8.00	0	0.00	8.00	10	1,798	0.56%
2019/09/02	15	7.99	0	0.00	8.01	15	1,665	0.90%
2019/08/30	0.2	7.64	0	0.00	7.69	0.2	1,585	0.01%
2019/08/29	0.5	7.58	0	0.00	7.58	0.5	1,566	0.03%
2019/08/21	1	8.68	0	0.00	8.52	1	1,532	0.07%
2019/08/19	10	8.28	0	0.00	8.39	10	1,550	0.65%
2019/08/14	0	0.00	5	8.75	8.60	-5	1,635	-0.31%
2019/08/13	10	8.75	0	0.00	8.75	10	1,665	0.60%
2019/08/12	1	8.77	0	0.00	8.87	1	1,719	0.06%
2019/08/08	1	8.86	0	0.00	8.77	1	1,825	0.05%
2019/08/07	7	9.00	0	0.00	8.90	7	1,846	0.38%
2019/08/06	7	8.93	3.3	9.07	9.18	3.7	1,847	0.20%
2019/08/05	0	0.00	1	8.62	8.55	-1	1,808	-0.06%
2019/07/30	0.5	8.86	0.2	8.86	8.92	0.3	1,974	0.01%
2019/07/29	3	8.67	3	8.98	9.00	0	1,969	0.00%
2019/07/26	0	0.00	0.8	8.50	8.51	-0.8	1,949	-0.04%
2019/07/22	0	0.00	4	8.80	8.78	-4	2,154	-0.19%
2019/07/09	0	0.00	3	8.77	8.79	-3	2,350	-0.13%
2019/07/08	0.4	8.65	0	0.00	8.65	0.4	2,364	0.02%
2019/07/03	2.3	8.94	1.7	8.85	8.85	0.7	2,388	0.03%
2019/07/02	0	0.00	6	9.13	9.05	-6	2,378	-0.25%
2019/07/01	0.4	9.23	9	9.34	9.28	-8.7	2,360	-0.37%
2019/06/20	5	6.10	0	0.00	6.12	5	2,349	0.21%
2019/06/19	13	6.22	0	0.00	6.15	13	2,315	0.56%
2019/06/13	0	0.00	9	5.71	5.76	-9	2,258	-0.40%
2019/06/10	0	0.00	1	6.02	6.03	-1	2,238	-0.04%
2019/06/04	5	6.00	0	0.00	6.01	5	2,250	0.22%
2019/05/30	5	6.17	0	0.00	6.19	5	2,386	0.21%
2019/05/21	0	0.00	10	6.68	6.61	-10	2,367	-0.42%
2019/05/17	15	7.05	0	0.00	6.80	15	2,371	0.63%
2019/05/13	2	6.44	35	6.54	6.40	-33	2,350	-1.40%
2019/05/10	2	6.79	5	6.80	6.87	-3	2,276	-0.13%
2019/05/09	5	6.98	0	0.00	7.00	5	2,231	0.22%
2019/05/08	25	6.91	1	6.90	7.15	24	2,172	1.10%
2019/05/07	0	0.00	2	6.50	6.72	-2	2,054	-0.10%
2019/05/06	2	6.59	0	0.00	6.45	2	2,019	0.10%
2019/04/30	3	6.80	0	0.00	6.82	3	1,941	0.15%
2019/04/25	0	0.00	1	6.42	6.42	-1	1,832	-0.05%
2019/04/24	0	0.00	5	6.35	6.42	-5	1,871	-0.27%
2019/04/19	6	6.64	1	6.73	6.63	5	1,801	0.28%
2019/04/17	0	0.00	3	6.08	6.17	-3	1,655	-0.18%
2019/04/15	2	6.10	0	0.00	6.30	2	1,599	0.13%
2019/04/12	0	0.00	11	6.00	5.99	-11	1,545	-0.71%
2019/04/09	0	0.00	10	5.93	5.94	-10	1,545	-0.65%
2019/04/03	2	5.99	0	0.00	5.95	2	1,600	0.12%
2019/04/01	3	6.00	0	0.00	5.90	3	1,540	0.19%
2019/03/29	0	0.00	3	5.94	5.94	-3	1,523	-0.20%
2019/03/28	10	5.69	0	0.00	5.69	10	1,515	0.66%
2019/03/26	0	0.00	1	5.82	5.81	-1	1,515	-0.07%
2019/03/22	0	0.00	11	5.91	5.86	-11	1,529	-0.72%
2019/03/13	0	0.00	2	6.10	6.20	-2	1,577	-0.13%
2019/03/07	0	0.00	2	6.02	6.04	-2	1,674	-0.12%
2019/03/06	0	0.00	2	6.17	6.15	-2	1,687	-0.12%
2019/03/05	7	6.14	37	6.21	6.27	-30	1,711	-1.75%
2019/03/04	14	5.70	0	0.00	5.75	14	1,639	0.85%
2019/02/26	10	5.75	0	0.00	5.67	10	1,753	0.57%
2019/02/22	0	0.00	1	5.64	5.63	-1	1,856	-0.05%
2019/02/18	10	5.80	0	0.00	5.81	10	1,854	0.54%
2019/02/14	40	5.75	5	5.79	5.95	35	1,922	1.82%
2019/01/28	0	0.00	2	6.56	6.55	-2	1,902	-0.11%
2019/01/25	2	6.55	0	0.00	6.55	2	1,911	0.10%
2019/01/17	0	0.00	1	6.90	6.75	-1	1,988	-0.05%
2019/01/16	1	6.70	0	0.00	6.81	1	1,980	0.05%
2019/01/14	0	0.00	1	6.55	6.53	-1	1,976	-0.05%
2019/01/11	0	6.44	0	0.00	6.49	0	1,998	0.00%
2019/01/10	0	6.40	0	0.00	6.38	0	2,031	0.00%
2019/01/04	5	6.43	0	0.00	6.47	5	2,091	0.24%
2018/12/27	0	0.00	5	6.64	6.63	-5	2,097	-0.24%
2018/12/24	5	6.25	0	0.00	6.25	5	2,029	0.25%
2018/12/11	10	7.20	0	0.00	7.11	10	2,136	0.47%
2018/12/07	0	0.00	10	7.20	7.22	-10	2,120	-0.47%
2018/12/06	10	7.01	0	0.00	7.00	10	2,092	0.48%
2018/12/05	0	0.00	22	7.01	7.14	-22	2,037	-1.08%
2018/12/04	0	0.00	1	7.62	7.47	-1	2,019	-0.05%
2018/11/30	0	0.00	8	7.03	7.22	-8	1,945	-0.41%
2018/11/29	6	7.01	10	7.11	7.11	-4	1,895	-0.21%
2018/11/28	4	7.07	3	7.14	7.11	1	1,862	0.05%
2018/11/27	0	0.00	7	6.95	6.95	-7	1,817	-0.39%
2018/11/26	18	6.92	50	6.84	6.92	-32	1,809	-1.77%
2018/11/23	52	7.17	1	7.05	7.12	51	1,778	2.87%
2018/11/22	0	0.00	10	7.05	6.85	-10	1,683	-0.59%
2018/11/21	30	6.33	18	6.38	6.46	12	1,590	0.75%
2018/11/19	8	6.09	6	6.17	6.17	2	1,539	0.13%
2018/11/16	7	6.08	5	6.06	6.07	2	1,538	0.13%
2018/11/15	7	6.25	0	0.00	6.25	7	1,520	0.46%
2018/11/14	21	6.55	11	6.60	6.49	10	1,505	0.66%
2018/11/13	1	6.36	14	6.31	6.32	-13	1,443	-0.90%
2018/11/12	7	6.09	0	0.00	6.03	7	1,413	0.50%
2018/11/09	8	6.23	0	0.00	6.08	8	1,430	0.56%
2018/11/07	0	0.00	2	6.09	6.35	-2	1,420	-0.14%
2018/11/06	7	6.55	7	6.50	6.24	0	1,407	0.00%
2018/11/05	7	6.00	10	6.00	6.14	-3	1,322	-0.23%
2018/10/26	0	0.00	2	4.70	4.75	-2	1,254	-0.16%
2018/10/25	0	0.00	10	4.95	4.89	-10	1,231	-0.81%
2018/10/24	0	0.00	40	5.39	5.37	-40	1,182	-3.38%
2018/10/23	10	5.49	0	0.00	5.47	10	1,171	0.85%
2018/10/19	4	5.58	2	5.64	5.65	2	1,201	0.17%
2018/10/11	0	0.00	22	6.50	6.39	-22	1,074	-2.05%
2018/10/09	0	0.00	1	7.20	7.10	-1	1,044	-0.10%
2018/10/03	5	7.70	0	0.00	7.70	5	1,051	0.48%
2018/10/02	5	7.75	0	0.00	7.75	5	1,056	0.47%
2018/09/28	0	0.00	5	7.97	7.98	-5	1,053	-0.47%
2018/09/27	2	8.01	20	8.00	7.95	-18	1,063	-1.69%
2018/09/25	3	8.28	0	0.00	8.28	3	1,106	0.27%
2018/09/20	6	8.55	6	8.62	8.38	0	1,107	0.00%
2018/09/19	8	7.76	2	7.90	8.03	6	1,031	0.58%
2018/09/14	0	0.00	2	7.47	7.48	-2	1,023	-0.20%
2018/09/03	21	7.69	2	7.75	7.65	19	1,109	1.71%
2018/08/31	1	7.63	0	0.00	7.70	1	1,127	0.09%
2018/08/30	0	0.00	4	7.38	7.40	-4	1,139	-0.35%
2018/08/29	3	7.24	0	0.00	7.24	3	1,161	0.26%
2018/08/27	6	7.32	0	0.00	7.35	6	1,286	0.47%
2018/08/24	1	7.45	0	0.00	7.33	1	1,308	0.08%
2018/08/23	1	7.26	0	0.00	7.40	1	1,345	0.07%
2018/08/22	3	7.25	0	0.00	7.19	3	1,369	0.22%
2018/08/15	0	7.60	0	0.00	7.63	0	1,445	0.00%
2018/08/09	0	0.00	10	8.13	8.10	-10	1,534	-0.65%
2018/07/26	10	8.57	0	0.00	8.80	10	2,950	0.34%
2018/07/25	0	0.00	5	8.13	8.13	-5	3,063	-0.16%
2018/07/24	5	8.11	0	0.00	8.17	5	3,085	0.16%
2018/07/13	0	0.00	2	8.03	8.05	-2	3,239	-0.06%
2018/07/11	2	8.05	0	0.00	8.03	2	3,245	0.06%
2018/07/09	0	0.00	3	8.17	8.15	-3	3,249	-0.09%
2018/07/06	0	0.00	2	8.11	8.22	-2	3,278	-0.06%
2018/07/05	0.1	8.21	0	0.00	8.21	0.1	3,271	0.00%
2018/07/03	0	0.00	10	8.55	8.32	-10	3,251	-0.31%
2018/06/29	5	9.16	0	0.00	9.00	5	3,198	0.16%
2018/06/25	0	0.00	3	9.02	9.02	-3	3,118	-0.10%
2018/06/15	1	9.30	0	0.00	9.30	1	3,155	0.03%
2018/06/12	32	9.48	0	0.00	9.46	32	3,159	1.01%
2018/06/06	0	0.00	30	9.84	9.95	-30	3,163	-0.95%
2018/06/05	0	0.00	1	9.88	9.82	-1	3,147	-0.03%
2018/05/31	0	0.00	21	10.31	10.25	-21	3,034	-0.69%
2018/05/30	0	0.00	2	10.40	10.40	-2	3,007	-0.07%
2018/05/29	28	10.66	2	10.50	10.50	26	2,984	0.87%
2018/05/28	1	10.45	2	10.40	10.50	-1	2,967	-0.03%
2018/05/24	2	10.65	0	0.00	10.55	2	2,932	0.07%
2018/05/23	0	0.00	1	10.40	10.35	-1	2,908	-0.03%
2018/05/22	0	0.00	33	10.36	10.35	-33	2,895	-1.14%
2018/05/21	0	0.00	10	10.30	10.30	-10	2,885	-0.35%
2018/05/18	0	0.00	8	10.30	10.35	-8	2,875	-0.28%
2018/05/17	0	0.00	53	10.49	10.30	-53	2,878	-1.84%
2018/05/16	2	10.58	10	10.52	10.40	-8	2,855	-0.28%
2018/05/15	5	10.73	70	10.66	10.65	-65	2,814	-2.31%
2018/05/14	23	11.34	0	0.00	11.05	23	2,802	0.82%
2018/05/11	5	10.78	0	0.00	10.70	5	2,655	0.19%
2018/05/10	130	10.82	4	10.80	10.90	126	2,592	4.86%	大買/鉅額交易
2018/05/09	0	0.00	83	10.27	10.40	-83	2,407	-3.45%
2018/05/08	11	10.56	1	10.80	10.55	10	2,354	0.42%
2018/05/07	5	10.55	5	10.70	10.50	0	2,302	0.00%
2018/05/04	17	10.82	0	0.00	10.75	17	2,228	0.76%
2018/05/03	11	11.11	3	11.13	11.25	8	2,071	0.39%
2018/05/02	4	10.08	10	10.10	10.35	-6	1,607	-0.37%
2018/04/30	23	9.49	36	9.54	9.44	-13	1,467	-0.89%
2018/04/27	30	9.41	0	0.00	9.40	30	1,472	2.04%
2018/04/26	42	9.58	3	9.71	9.50	39	1,480	2.63%
2018/04/24	1	9.14	0	0.00	9.12	1	1,413	0.07%
2018/04/17	10	9.08	20	9.07	9.05	-10	1,469	-0.68%
2018/04/11	1	9.07	0	0.00	9.13	1	1,541	0.06%
2018/03/29	10	9.10	0	0.00	9.10	10	1,668	0.60%
2018/03/27	0	0.00	10	9.06	9.08	-10	1,718	-0.58%
2018/03/23	20	9.08	5	9.10	9.13	15	1,833	0.82%
2018/03/21	5	9.46	0	0.00	9.53	5	1,810	0.28%
2018/03/15	5	9.71	0	0.00	9.73	5	1,884	0.27%
2018/03/14	3	9.74	1	10.05	9.92	2	1,878	0.11%
2018/03/13	20	9.31	0	0.00	9.32	20	1,835	1.09%
2018/03/09	0	0.00	6	9.02	9.03	-6	1,877	-0.32%
2018/03/06	1	9.13	0	0.00	9.13	1	2,039	0.05%
2018/02/23	5	9.32	20	9.33	9.31	-15	2,541	-0.59%
2018/02/22	2	9.33	2	9.21	9.31	0	2,670	0.00%
2018/02/21	22	9.35	2	9.05	9.35	20	2,841	0.70%
2018/02/12	1	8.89	10	8.88	8.87	-9	2,917	-0.31%
2018/02/09	1	8.75	0	0.00	8.75	1	3,013	0.03%
2018/02/08	0	0.00	1	8.90	8.90	-1	3,074	-0.03%
2018/02/07	1	8.96	0	0.00	8.90	1	3,178	0.03%
2018/02/06	10	9.40	1	8.90	8.73	9	3,393	0.27%
2018/01/30	5	9.98	0	0.00	9.96	5	4,706	0.11%
2018/01/29	2	10.00	0	0.00	10.00	2	4,731	0.04%
2018/01/26	1	10.05	0	0.00	10.05	1	4,751	0.02%
2018/01/25	2	10.10	50	10.11	10.05	-48	4,777	-1.00%
2018/01/24	2	10.10	17	10.10	10.10	-15	4,847	-0.31%
2018/01/23	26	10.27	0	0.00	10.15	26	4,885	0.53%
2018/01/22	14	10.27	2	10.35	10.40	12	4,920	0.24%
2018/01/19	31	10.10	10	10.10	10.05	21	4,985	0.42%
2018/01/18	1	10.20	0	0.00	10.15	1	5,087	0.02%
2018/01/04	0	0.00	0.1	10.35	10.30	-0.1	7,344	0.00%
2018/01/03	1	10.35	0	0.00	10.30	1	7,373	0.01%
2018/01/02	2	10.20	1	10.30	10.25	1	7,407	0.01%