元晶 (6443)-元大-土城永寧券商分點個股進出

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
27.05
漲跌
▼0.10
漲幅
-0.37%
成交量
3,020張
產業
上市光電類股
1176人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－元大-土城永寧券商分點個股進出

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

元大-土城永寧券商分點個股進出
元大-土城永寧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
2024/06/12	0.5	27.25	2	27.15	27.15	-1.5	8,067	-0.02%
2024/06/11	0	0.00	60	27.30	27.25	-60	8,058	-0.74%
2024/06/07	61	27.70	1	27.75	27.75	60	8,057	0.74%
2024/06/05	0	0.00	3	28.10	28.10	-3	8,124	-0.04%
2024/06/04	3	27.68	0	0.00	27.45	3	8,130	0.04%
2024/05/31	3	27.80	2	27.70	27.50	1	8,200	0.01%
2024/05/30	2	27.70	4	27.80	27.65	-2	8,260	-0.02%
2024/05/29	0	0.00	2	28.00	28.00	-2	8,257	-0.02%
2024/05/28	2	27.65	5	27.82	27.80	-3	8,237	-0.04%
2024/05/24	4	27.25	0	0.00	27.30	4	8,263	0.05%
2024/05/23	2	27.70	0	0.00	27.55	2	8,254	0.02%
2024/05/22	1	28.05	0	0.00	28.00	1	8,244	0.01%
2024/05/21	2	27.88	0	0.00	27.80	2	8,202	0.02%
2024/05/20	3	28.33	4	28.41	28.20	-1	8,165	-0.01%
2024/05/17	16	29.19	21	29.30	28.75	-5	8,058	-0.06%
2024/05/16	2	28.00	6	28.06	27.90	-4	7,601	-0.05%
2024/05/15	3	28.30	6	28.33	28.10	-3	7,590	-0.04%
2024/05/14	5	27.56	3	27.60	27.65	2	7,513	0.03%
2024/05/13	5	27.84	1	27.80	27.80	4	7,503	0.05%
2024/05/10	7	27.94	10	27.92	27.60	-3	7,435	-0.04%
2024/05/09	2	27.15	0	0.00	26.75	2	7,255	0.03%
2024/05/08	5	27.02	0	0.00	27.05	5	7,255	0.07%
2024/05/07	1	26.90	2	26.95	26.90	-1	7,276	-0.01%
2024/05/06	4	27.28	0	0.00	27.00	4	7,248	0.06%
2024/05/03	7	27.44	0	0.00	27.35	7	7,198	0.10%
2024/05/02	5.3	27.72	2	27.55	27.50	3.3	7,167	0.05%
2024/04/30	3	28.00	5	28.05	27.85	-2	7,121	-0.03%
2024/04/29	7	27.97	1	27.85	28.00	6	7,122	0.08%
2024/04/26	4	27.95	2	27.85	27.90	2	7,089	0.03%
2024/04/25	4	28.26	1	28.05	28.00	3	7,097	0.04%
2024/04/24	15	28.82	5	28.35	28.35	10	7,088	0.14%
2024/04/23	2	28.10	5	28.26	28.30	-3	7,052	-0.04%
2024/04/22	14	28.51	13	28.66	28.00	1	7,083	0.01%
2024/04/19	25	29.13	13	29.18	28.70	12	7,187	0.17%
2024/04/18	4	28.95	5	29.01	28.75	-1	6,776	-0.01%
2024/04/17	3	28.73	2	28.58	28.35	1	6,678	0.01%
2024/04/16	21.5	28.35	4	28.50	28.40	17.5	6,611	0.26%
2024/04/15	2	29.70	5	29.38	29.40	-3	6,530	-0.05%
2024/04/12	13	29.39	6	29.20	29.25	7	6,458	0.11%
2024/04/11	14	29.25	0	0.00	29.05	14	6,370	0.22%
2024/04/10	34	29.98	139	29.84	29.75	-105	6,284	-1.67%	大賣/鉅額交易
2024/04/09	2	29.05	0	0.00	29.10	2	5,945	0.03%
2024/04/08	4	29.13	4	29.25	29.50	0	5,869	0.00%
2024/04/03	3.5	28.17	4	28.08	28.10	-0.5	5,736	-0.01%
2024/04/01	2	29.20	2.5	29.04	28.90	-0.5	5,672	-0.01%
2024/03/29	20	29.76	13	29.25	29.20	7	5,649	0.12%
2024/03/28	19.5	29.49	8	29.34	29.70	11.5	5,457	0.21%
2024/03/27	5.1	28.70	1	28.60	28.65	4.1	5,283	0.08%
2024/03/26	8.6	29.50	42	29.34	29.05	-33.4	5,350	-0.62%
2024/03/25	3.4	29.56	12	29.15	29.10	-8.6	5,547	-0.15%
2024/03/22	56	29.61	71.3	29.66	29.35	-15.3	5,562	-0.27%
2024/03/21	5.5	28.66	39	28.60	28.70	-33.5	4,994	-0.67%
2024/03/20	10	26.33	0	0.00	26.10	10	4,707	0.21%
2024/03/19	1	26.35	2	26.40	26.35	-1	4,757	-0.02%
2024/03/18	2	26.85	0	0.00	26.70	2	4,763	0.04%
2024/03/15	6	26.61	0	0.00	27.10	6	4,789	0.13%
2024/03/14	4	26.80	2	27.00	26.90	2	4,732	0.04%
2024/03/13	6.1	26.70	0	0.00	26.70	6.1	4,789	0.13%
2024/03/12	1	27.20	6	27.05	27.25	-5	4,779	-0.10%
2024/03/11	21	26.95	11	27.27	27.15	10	4,814	0.21%
2024/03/08	10.1	26.31	2	26.30	26.25	8	4,761	0.17%
2024/03/07	5	26.50	2	26.10	26.00	3	4,781	0.06%
2024/03/06	3	26.42	8	26.40	26.30	-5	4,738	-0.11%
2024/03/05	5.1	26.86	0	0.00	26.65	5.1	4,683	0.11%
2024/03/01	4.8	27.29	0	0.00	27.20	4.8	4,560	0.11%
2024/02/29	2	27.20	0	0.00	27.85	2	4,580	0.04%
2024/02/27	4.2	27.39	0	0.00	27.20	4.2	4,582	0.09%
2024/02/26	15	27.77	0	0.00	27.75	15	4,559	0.33%
2024/02/23	0	0.00	1	27.75	27.55	-1	4,559	-0.02%
2024/02/22	5.4	28.01	3	28.18	27.90	2.4	4,554	0.05%
2024/02/21	4.1	28.20	18	28.18	28.10	-13.9	4,616	-0.30%
2024/02/20	4.1	28.04	7	28.01	27.90	-3	4,607	-0.06%
2024/02/19	8	28.19	5	28.17	28.15	3	4,615	0.07%
2024/02/16	26	27.87	9	27.87	27.70	17	4,646	0.37%
2024/02/15	3	27.35	2.3	27.46	27.35	0.7	4,629	0.02%
2024/02/02	1	28.40	0	0.00	28.25	1	4,577	0.02%
2024/01/31	0	0.00	2	28.38	28.40	-2	4,611	-0.04%
2024/01/30	1.2	28.11	2	28.53	28.55	-0.8	4,625	-0.02%
2024/01/29	1	28.20	0	0.00	28.25	1	4,617	0.02%
2024/01/24	2	28.30	2	28.35	28.40	0	4,773	0.00%
2024/01/23	0	0.00	1	28.30	28.30	-1	5,083	-0.02%
2024/01/22	3	27.70	1.1	28.00	28.00	1.9	5,526	0.04%
2024/01/18	2	27.70	0	0.00	27.60	2	5,562	0.04%
2024/01/17	3.1	27.80	6	27.85	27.65	-3	5,577	-0.05%
2024/01/16	19	28.67	2	28.48	28.40	17	5,570	0.31%
2024/01/15	6	29.39	15.1	29.72	29.50	-9.1	5,531	-0.16%
2024/01/11	1	28.45	0	0.00	28.50	1	5,392	0.02%
2024/01/09	1	28.75	1	28.80	28.70	0	5,421	0.00%
2024/01/08	0	0.00	1.1	29.41	29.45	-1.1	5,417	-0.02%
2024/01/05	2	29.18	4.2	29.18	29.00	-2.2	5,416	-0.04%
2024/01/04	0	0.00	1	29.05	28.95	-1	5,425	-0.02%
2024/01/03	1.1	28.95	0	0.00	28.90	1.1	5,485	0.02%
2024/01/02	4	29.45	1	29.50	29.45	3	5,458	0.05%
2023/12/29	9	29.38	1	29.35	29.30	8	5,481	0.15%
2023/12/28	3	29.35	1	29.55	29.50	2	5,488	0.04%
2023/12/27	8	29.39	2	29.50	29.40	6	5,466	0.11%
2023/12/26	9	29.38	0	0.00	29.30	9	5,442	0.17%
2023/12/25	0	29.30	0	29.55	29.20	0	5,432	0.00%
2023/12/22	9	30.18	5	29.71	29.65	4	5,396	0.07%
2023/12/21	15	30.44	3	30.27	30.35	12	5,280	0.23%
2023/12/20	16	31.27	28	30.94	30.90	-12	5,113	-0.23%
2023/12/19	8	30.03	0	0.00	29.55	8	4,670	0.17%
2023/12/18	6	29.98	14	29.98	30.10	-8	4,533	-0.18%
2023/12/15	3	29.75	22	29.44	29.35	-19	4,377	-0.43%
2023/12/14	21	29.18	4	28.86	28.75	17	4,216	0.40%
2023/12/13	2	28.45	0	0.00	28.45	2	4,142	0.05%
2023/12/12	11	28.43	9	28.20	28.20	2	4,156	0.05%
2023/12/11	11.8	28.66	0	0.00	28.60	11.8	4,131	0.29%
2023/12/08	3	28.85	1.4	28.91	28.80	1.6	4,125	0.04%
2023/12/07	3	28.85	8	28.90	28.70	-5	4,102	-0.12%
2023/12/06	2	29.00	0	0.00	28.70	2	4,120	0.05%
2023/12/05	2	28.45	0	0.00	29.15	2	4,070	0.05%
2023/12/04	0	0.00	5	28.65	28.60	-5	4,034	-0.12%
2023/12/01	2	29.55	13	29.55	29.25	-11	3,946	-0.28%
2023/11/30	1	29.20	1	29.40	29.50	0	3,933	0.00%
2023/11/29	3	29.10	3	29.10	29.05	0	3,920	0.00%
2023/11/28	6	29.30	14	29.33	29.30	-8	3,930	-0.20%
2023/11/27	7	29.89	0	0.00	29.35	7	3,944	0.18%
2023/11/22	6	29.50	0	0.00	29.30	6	4,296	0.14%
2023/11/21	13	29.25	3	29.25	29.45	10	4,311	0.23%
2023/11/20	3	29.43	1	29.30	29.20	2	4,293	0.05%
2023/11/15	0	0.00	3	28.37	28.70	-3	4,232	-0.07%
2023/11/14	1	28.05	5	28.20	27.95	-4	4,216	-0.09%
2023/11/13	7	27.82	0	0.00	27.75	7	4,249	0.16%
2023/11/10	2	28.05	6	28.03	27.80	-4	4,280	-0.09%
2023/11/09	120	28.18	0	0.00	28.00	120	4,343	2.76%	大買/鉅額交易
2023/11/08	6	28.20	0	0.00	28.40	6	4,450	0.13%
2023/11/07	0	0.00	3	28.60	28.35	-3	4,488	-0.07%
2023/11/06	0	0.00	13	28.80	28.80	-13	4,545	-0.29%
2023/11/03	5	28.32	16	28.40	28.45	-11	4,539	-0.24%
2023/11/02	22	28.04	4	28.10	28.10	18	4,558	0.39%
2023/11/01	8	27.85	0.7	28.11	27.80	7.3	4,629	0.16%
2023/10/31	12.1	29.85	3	29.30	28.40	9.1	4,630	0.20%
2023/10/30	22.6	29.86	32	29.68	29.65	-9.4	4,424	-0.21%
2023/10/27	1	28.50	5	28.05	28.55	-4	3,987	-0.10%
2023/10/26	14	27.84	1	28.10	27.60	13	3,972	0.33%
2023/10/25	1	28.55	1	28.75	28.30	0	3,992	0.00%
2023/10/24	12	28.42	8.1	28.27	28.70	3.9	3,996	0.10%
2023/10/23	1.1	27.86	8.2	28.42	28.25	-7.1	3,947	-0.18%
2023/10/20	2	27.50	0	0.00	27.50	2	3,922	0.05%
2023/10/19	2	28.18	3	27.85	27.65	-1	3,959	-0.03%
2023/10/18	0	0.00	2	28.00	27.95	-2	4,010	-0.05%
2023/10/17	2	28.03	0	0.00	27.90	2	3,983	0.05%
2023/10/13	3	27.63	2	27.65	27.65	1	4,099	0.02%
2023/10/12	1	28.00	0	0.00	28.15	1	4,133	0.02%
2023/10/11	5	27.92	5	27.60	27.60	0	4,192	0.00%
2023/10/06	0	28.50	21	28.59	28.45	-21	4,247	-0.49%
2023/10/05	2	28.35	9	28.53	28.65	-7	4,281	-0.16%
2023/10/04	9	27.75	1	27.75	27.70	8	4,285	0.19%
2023/10/03	1	28.25	0	0.00	28.15	1	4,316	0.02%
2023/10/02	0	0.00	1.4	28.56	28.65	-1.4	4,444	-0.03%
2023/09/28	19	28.35	1	28.35	28.35	18	4,563	0.39%
2023/09/27	0	0.00	1	27.80	28.15	-1	4,718	-0.02%
2023/09/26	7	28.05	0	0.00	27.90	7	4,754	0.15%
2023/09/25	5	28.50	0	0.00	28.35	5	4,795	0.10%
2023/09/22	3	28.25	5	28.51	28.40	-2	4,841	-0.04%
2023/09/21	15	28.63	0	0.00	28.45	15	4,835	0.31%
2023/09/20	1	28.90	7	29.10	28.85	-6	4,843	-0.12%
2023/09/19	2	29.10	0.2	29.35	29.00	1.8	4,869	0.04%
2023/09/18	2	29.70	0	0.00	29.35	2	4,886	0.04%
2023/09/15	1	29.85	0	0.00	29.60	1	4,924	0.02%
2023/09/14	0	0.00	7	29.69	29.55	-7	5,128	-0.14%
2023/09/12	6	29.30	1	29.40	29.25	5	5,347	0.09%
2023/09/11	6	29.88	0	0.00	29.70	6	5,355	0.11%
2023/09/08	1	30.30	1	30.30	30.20	0	5,350	0.00%
2023/09/07	3	30.68	0	0.00	30.40	3	5,382	0.06%
2023/09/05	2	30.70	0	0.00	30.85	2	5,541	0.04%
2023/09/04	2	30.55	9	30.53	30.45	-7	5,564	-0.13%
2023/09/01	1	30.95	4	31.08	30.90	-3	5,596	-0.05%
2023/08/31	3	30.90	1	31.00	31.00	2	5,640	0.04%
2023/08/30	6.4	31.18	8	31.11	31.00	-1.6	5,709	-0.03%
2023/08/29	69	32.15	45	31.62	31.50	24	5,691	0.42%
2023/08/28	8	30.65	8	30.74	30.80	0	5,394	0.00%
2023/08/25	3.5	30.40	4	30.45	30.35	-0.5	5,355	-0.01%
2023/08/23	0	0.00	4	30.30	30.35	-4	5,594	-0.07%
2023/08/22	2	30.10	0	0.00	30.00	2	5,634	0.04%
2023/08/18	7.3	30.45	1	30.25	30.15	6.3	5,662	0.11%
2023/08/17	2	30.25	2	30.45	30.40	0	5,667	0.00%
2023/08/16	0	0.00	23	29.90	29.90	-23	5,703	-0.40%
2023/08/15	0	0.00	4	29.91	30.10	-4	5,732	-0.07%
2023/08/14	7	28.92	0	0.00	28.90	7	5,812	0.12%
2023/08/11	3.1	29.99	10.1	30.00	29.90	-7	5,736	-0.12%
2023/08/10	5.5	30.51	36.4	30.85	30.25	-30.9	5,762	-0.54%
2023/08/09	3	30.50	3.7	30.48	30.50	-0.7	5,799	-0.01%
2023/08/08	19	31.00	12	30.58	30.50	7	5,844	0.12%
2023/08/07	5.2	30.11	7	30.52	30.55	-1.8	5,882	-0.03%
2023/08/04	2	30.70	0	0.00	30.65	2	5,987	0.03%
2023/08/02	1	31.20	27	31.28	31.35	-26	6,394	-0.41%
2023/08/01	0	0.00	3	31.37	31.20	-3	6,467	-0.05%
2023/07/31	0	0.00	1	31.30	31.20	-1	6,694	-0.01%
2023/07/28	0	0.00	1	32.00	31.50	-1	6,774	-0.01%
2023/07/27	0	0.00	10	31.80	31.70	-10	6,785	-0.15%
2023/07/26	0.2	31.85	0	0.00	31.35	0.2	6,849	0.00%
2023/07/25	0	0.00	3	31.95	32.00	-3	6,872	-0.04%
2023/07/24	0.2	31.95	3	31.13	31.70	-2.8	6,862	-0.04%
2023/07/21	3.2	32.22	5	32.12	31.70	-1.8	6,893	-0.03%
2023/07/20	1	32.80	0	0.00	32.70	1	6,953	0.01%
2023/07/19	9.3	32.64	24	32.48	32.50	-14.7	7,019	-0.21%
2023/07/18	1.3	33.58	3	33.60	33.45	-1.7	7,218	-0.02%
2023/07/17	4	33.54	4	33.70	33.75	0	7,699	0.00%
2023/07/14	2.1	32.98	2.2	33.16	33.00	-0.1	8,888	0.00%
2023/07/13	9	33.44	2	33.60	33.30	7	9,310	0.08%
2023/07/11	5	34.55	2	34.55	34.45	3	9,408	0.03%
2023/07/10	4	34.29	1	34.45	34.05	3	9,618	0.03%
2023/07/07	10.1	34.00	2	34.00	34.05	8.1	10,008	0.08%
2023/07/06	2	35.33	14	35.59	35.00	-12	10,089	-0.12%
2023/07/05	10	36.14	5	36.14	35.65	5	10,075	0.05%
2023/07/04	3	35.95	8	35.84	35.55	-5	10,069	-0.05%
2023/07/03	2	35.93	2	35.88	35.90	0	10,090	0.00%
2023/06/30	1	35.45	1	35.50	35.70	0	10,168	0.00%
2023/06/29	0	0.00	9	35.12	35.20	-9	10,313	-0.09%
2023/06/28	0.1	35.40	2	35.33	34.80	-1.9	10,451	-0.02%
2023/06/27	2	35.25	4	35.11	34.80	-2	10,667	-0.02%
2023/06/26	4	35.40	4	35.39	35.30	0	10,972	0.00%
2023/06/21	0	0.00	1	35.80	35.80	-1	11,173	-0.01%
2023/06/20	8	35.86	4	36.06	35.75	4	11,412	0.04%
2023/06/19	2	35.45	2	35.30	35.20	0	11,476	0.00%
2023/06/16	3	36.00	1	35.65	35.90	2	11,996	0.02%
2023/06/15	5	35.19	2	34.85	35.20	3	12,855	0.02%
2023/06/14	2	34.95	0	0.00	34.85	2	13,629	0.01%
2023/06/13	2	34.48	4	34.59	34.70	-2	13,862	-0.01%
2023/06/12	2	34.30	0	0.00	34.30	2	14,123	0.01%
2023/06/09	5	35.23	7	35.24	35.15	-2	14,285	-0.01%
2023/06/08	3	35.82	1	35.40	35.35	2	14,363	0.01%
2023/06/07	4	35.71	3.3	36.06	35.60	0.7	14,548	0.00%
2023/06/06	2	35.70	0	0.00	35.65	2	14,976	0.01%
2023/06/05	6	36.26	1	36.35	36.10	5	15,269	0.03%
2023/06/02	4	35.78	9	35.87	35.85	-5	15,420	-0.03%
2023/06/01	2	35.63	1.2	35.34	35.30	0.8	15,607	0.01%
2023/05/31	0	0.00	2	35.98	35.80	-2	15,611	-0.01%
2023/05/30	7	35.73	0	0.00	35.60	7	15,660	0.04%
2023/05/29	2	36.25	1	36.65	36.20	1	15,608	0.01%
2023/05/26	2	35.50	9	35.19	35.00	-7	15,573	-0.04%
2023/05/25	8	35.31	0	0.00	35.40	8	15,610	0.05%
2023/05/24	1	35.45	1	35.55	35.50	0	15,718	0.00%
2023/05/23	2	35.40	10	35.44	35.40	-8	15,797	-0.05%
2023/05/19	7	34.81	2	34.78	34.60	5	16,091	0.03%
2023/05/18	21	34.56	13	34.80	34.85	8	16,424	0.05%
2023/05/17	1	35.15	0	0.00	35.15	1	16,416	0.01%
2023/05/16	2	35.15	6	35.25	35.10	-4	16,487	-0.02%
2023/05/15	1.1	34.71	0	0.00	34.70	1.1	16,550	0.01%
2023/05/12	1	34.10	1	33.85	34.35	0	16,586	0.00%
2023/05/11	12	34.11	1	33.95	33.75	11	16,642	0.07%
2023/05/10	2.2	34.40	1	34.50	34.50	1.2	16,722	0.01%
2023/05/09	15	33.78	37	34.03	33.75	-22	16,687	-0.13%
2023/05/08	3	36.03	4	36.23	35.90	-1	16,352	-0.01%
2023/05/05	3	36.57	2.2	37.03	36.50	0.8	16,424	0.00%
2023/05/03	3.7	36.99	0	0.00	36.95	3.7	17,204	0.02%
2023/05/02	2	37.20	2	37.50	37.35	0	17,771	0.00%
2023/04/27	0	0.00	1	36.85	36.80	-1	17,899	-0.01%
2023/04/26	14	36.35	8	37.04	37.20	6	17,902	0.03%
2023/04/25	13	36.78	8	36.79	36.60	5	17,914	0.03%
2023/04/24	2	37.90	2	37.93	37.80	0	17,910	0.00%
2023/04/21	12.1	38.30	9	37.96	38.00	3.1	17,957	0.02%
2023/04/20	15	38.75	17.1	38.88	38.55	-2.1	18,053	-0.01%
2023/04/19	45	39.92	43	40.16	39.75	2	17,759	0.01%
2023/04/18	16.5	39.47	18	39.27	38.60	-1.5	16,589	-0.01%
2023/04/17	0	0.00	2	39.05	38.90	-2	16,268	-0.01%
2023/04/14	2	38.65	1	38.75	38.80	1	16,413	0.01%
2023/04/13	25	39.22	5	38.84	38.60	20	16,469	0.12%
2023/04/12	10	39.80	9	39.92	39.50	1	16,315	0.01%
2023/04/11	22	39.30	11	39.11	39.00	11	16,054	0.07%
2023/04/10	9	38.97	8	39.01	39.20	1	16,103	0.01%
2023/04/07	21	39.03	23	38.98	38.95	-2	16,791	-0.01%
2023/04/06	3	38.43	4	38.56	38.50	-1	17,173	-0.01%
2023/03/31	4	38.51	7	38.47	38.40	-3	17,206	-0.02%
2023/03/30	15	38.95	0	0.00	38.80	15	17,160	0.09%
2023/03/29	6	38.96	1	38.95	38.90	5	17,035	0.03%
2023/03/28	13	39.04	20	38.77	39.05	-7	17,058	-0.04%
2023/03/27	21.1	39.42	9	39.50	38.80	12.1	16,887	0.07%
2023/03/24	6	38.97	4.1	39.14	38.85	2	16,771	0.01%
2023/03/23	23	39.46	14	39.27	39.30	9	16,665	0.05%
2023/03/22	22.5	38.89	25	38.98	38.70	-2.5	16,579	-0.02%
2023/03/21	19.5	39.68	39	39.70	39.10	-19.5	16,657	-0.12%
2023/03/20	52.1	40.02	59	39.99	39.90	-6.9	17,052	-0.04%
2023/03/17	40	38.41	52	38.18	38.75	-12	17,551	-0.07%
2023/03/16	4	36.88	9	37.37	36.50	-5	17,551	-0.03%
2023/03/15	2	38.00	6	37.90	37.90	-4	17,437	-0.02%
2023/03/14	10	36.92	4.8	37.02	37.10	5.2	17,289	0.03%
2023/03/13	4.8	35.92	3	36.37	36.60	1.8	17,245	0.01%
2023/03/10	16	36.43	5.1	36.64	36.45	10.9	17,481	0.06%
2023/03/09	24.7	37.60	8	37.51	37.35	16.7	17,487	0.10%
2023/03/08	11	38.40	16	38.27	38.95	-5	17,158	-0.03%
2023/03/07	12	38.11	7	38.11	38.00	5	16,896	0.03%
2023/03/06	16.4	37.84	22	37.95	38.00	-5.6	16,707	-0.03%
2023/03/03	0	0.00	22.1	37.05	37.00	-22.1	16,522	-0.13%
2023/03/02	6.6	37.17	2.2	37.24	36.95	4.4	16,524	0.03%
2023/03/01	22.1	36.80	3.4	36.89	36.75	18.7	16,611	0.11%
2023/02/24	1	37.00	8	37.02	37.10	-7	16,633	-0.04%
2023/02/23	1	37.45	46.3	37.46	37.75	-45.3	16,582	-0.27%
2023/02/22	13	37.42	4	37.18	37.25	9	16,703	0.05%
2023/02/21	9	37.97	2.5	37.77	37.60	6.5	16,733	0.04%
2023/02/20	6	37.59	0.3	37.65	37.80	5.7	16,991	0.03%
2023/02/17	14.4	37.95	52	37.85	37.70	-37.6	17,533	-0.21%
2023/02/16	47.4	37.64	13	37.86	37.65	34.4	17,549	0.20%
2023/02/15	6	36.96	3	36.95	36.80	3	17,580	0.02%
2023/02/14	0.5	36.95	16	36.93	36.65	-15.5	18,073	-0.09%
2023/02/13	2.2	36.46	3	36.60	37.10	-0.8	18,577	0.00%
2023/02/10	3	37.38	7.1	37.23	36.85	-4.1	18,538	-0.02%
2023/02/09	4	37.38	6	37.34	37.10	-2	18,495	-0.01%
2023/02/08	3	37.63	2	37.65	37.55	1	18,473	0.01%
2023/02/07	3.5	37.83	3	37.83	37.90	0.5	18,357	0.00%
2023/02/06	8.8	37.61	10.2	37.64	37.90	-1.4	18,303	-0.01%
2023/02/03	7.5	37.34	40.3	37.45	37.35	-32.8	18,275	-0.18%
2023/02/02	91.5	38.15	28.6	38.38	37.80	62.9	18,089	0.35%
2023/02/01	8	37.34	21	37.34	37.40	-13	17,556	-0.07%
2023/01/31	15.7	36.77	17	36.92	36.90	-1.4	17,141	-0.01%
2023/01/30	0	0.00	5.6	35.78	35.95	-5.6	16,636	-0.03%
2023/01/17	8.5	35.00	10	35.09	35.20	-1.5	16,642	-0.01%
2023/01/16	5	34.55	6	34.55	34.40	-1	16,710	-0.01%
2023/01/13	3.5	34.86	1.4	35.00	34.60	2.1	16,907	0.01%
2023/01/12	3	35.63	2.4	35.53	35.40	0.7	17,191	0.00%
2023/01/11	10.5	35.65	9	35.69	35.60	1.5	17,268	0.01%
2023/01/10	18.3	35.74	13	35.71	35.30	5.3	17,343	0.03%
2023/01/09	10	35.66	9	35.62	36.00	1	17,197	0.01%
2023/01/06	4.1	34.81	1	34.95	34.95	3.1	17,125	0.02%
2023/01/05	5	35.38	4	34.88	34.80	1	17,430	0.01%
2023/01/04	12	35.66	15	35.88	35.60	-3	17,539	-0.02%
2023/01/03	1	34.65	2	35.18	35.25	-1	17,432	-0.01%
2022/12/29	4.2	34.21	4	33.99	34.20	0.2	17,747	0.00%
2022/12/28	8	34.96	6	34.91	34.80	2	18,078	0.01%
2022/12/27	35.2	36.29	46.2	35.82	35.40	-11	18,005	-0.06%
2022/12/26	11.2	35.46	13	35.68	35.95	-1.8	17,378	-0.01%
2022/12/23	1	33.35	23.1	33.19	34.10	-22.1	17,036	-0.13%
2022/12/22	0	0.00	0.1	33.65	33.70	-0.1	17,172	0.00%
2022/12/21	6.2	32.71	3	32.75	32.70	3.2	17,444	0.02%
2022/12/20	7.2	33.13	13	32.98	32.50	-5.9	17,719	-0.03%
2022/12/19	3.1	33.80	1	33.80	33.75	2.1	17,960	0.01%
2022/12/16	31.1	34.52	6	34.78	34.25	25.1	18,356	0.14%
2022/12/15	3.9	35.59	2	35.63	35.65	1.9	18,341	0.01%
2022/12/14	20.1	35.62	6	35.45	35.40	14.1	18,511	0.08%
2022/12/13	6.2	35.57	9	35.12	35.05	-2.8	18,959	-0.01%
2022/12/12	30	37.07	58	37.03	35.85	-28	19,165	-0.15%
2022/12/09	99	36.41	85	36.73	36.80	14	18,678	0.08%
2022/12/08	89.9	34.61	59.2	34.43	34.30	30.7	18,031	0.17%
2022/12/07	4	33.00	2	33.13	32.80	2	17,649	0.01%
2022/12/06	7	33.82	11	33.85	33.60	-4	17,929	-0.02%
2022/12/05	2	34.33	3	34.02	33.85	-1	18,468	-0.01%
2022/12/02	2.5	33.72	16.4	34.11	34.05	-13.9	18,846	-0.07%
2022/12/01	18	33.41	28	33.47	33.45	-10	18,948	-0.05%
2022/11/30	4	32.85	0.2	33.00	32.95	3.8	19,708	0.02%
2022/11/29	3	32.03	9	32.22	32.45	-6	20,880	-0.03%
2022/11/28	13	32.29	3.2	32.29	32.20	9.8	22,651	0.04%
2022/11/24	2	32.60	1	32.25	32.50	1	24,314	0.00%
2022/11/23	5.7	32.35	0	0.00	32.20	5.7	26,515	0.02%
2022/11/22	9	32.89	6	33.05	32.75	3	27,387	0.01%
2022/11/21	12	33.30	9	33.31	33.35	3	28,148	0.01%
2022/11/18	18	33.37	9	33.51	32.85	9	28,800	0.03%
2022/11/17	1	33.50	6	33.65	33.60	-5	28,785	-0.02%
2022/11/16	9.1	33.61	8	33.44	33.40	1.1	28,873	0.00%
2022/11/15	14	33.24	9	32.99	33.45	5	29,225	0.02%
2022/11/14	4	31.70	3.2	31.58	31.95	0.8	28,810	0.00%
2022/11/11	10.6	31.63	18	31.96	31.25	-7.5	28,731	-0.03%
2022/11/10	33.2	31.64	8	32.18	31.50	25.2	28,549	0.09%
2022/11/09	26.2	33.48	3.2	33.30	33.30	23	28,629	0.08%
2022/11/08	2	34.85	2	35.40	34.50	0	28,429	0.00%
2022/11/07	6	35.12	2	35.00	35.00	4	28,631	0.01%
2022/11/04	0	0.00	2	34.93	35.00	-2	29,166	-0.01%
2022/11/03	2	34.68	1	34.70	34.65	1	29,798	0.00%
2022/11/02	6	34.85	0	0.00	34.65	6	31,359	0.02%
2022/11/01	1	34.20	3	34.60	34.85	-2	32,019	-0.01%
2022/10/31	1	33.75	0	0.00	33.50	1	31,980	0.00%
2022/10/28	11	33.34	4	33.48	33.00	7	32,031	0.02%
2022/10/27	11	33.93	2.5	34.19	34.20	8.5	32,095	0.03%
2022/10/26	1.2	34.05	3.2	33.76	33.60	-2	32,228	-0.01%
2022/10/25	5	34.14	6.1	34.29	33.75	-1.1	32,451	0.00%
2022/10/24	8	35.83	3	35.82	35.05	5	32,497	0.02%
2022/10/21	1	35.60	3	35.50	35.60	-2	32,562	-0.01%
2022/10/20	29	35.82	23.3	35.37	35.20	5.7	32,534	0.02%
2022/10/19	3	35.32	7	35.16	35.20	-4	32,274	-0.01%
2022/10/18	1	34.95	1	35.05	35.05	0	32,510	0.00%
2022/10/17	6.1	33.75	3	33.87	34.50	3.1	32,539	0.01%
2022/10/14	0	0.00	8	35.03	35.30	-8	32,474	-0.02%
2022/10/13	14	36.19	22	35.26	33.85	-8	32,724	-0.02%
2022/10/12	24	37.88	17	36.95	36.95	7	33,013	0.02%
2022/10/11	8	37.62	8	37.44	37.30	0	33,154	0.00%
2022/10/07	11	39.04	9	38.89	39.00	2	33,256	0.01%
2022/10/06	3	38.80	7	38.66	39.20	-4	33,460	-0.01%
2022/10/05	14	37.94	23	38.19	38.50	-9	33,209	-0.03%
2022/10/04	2	36.00	12	36.32	36.50	-10	33,054	-0.03%
2022/10/03	10	35.71	6	35.65	35.30	4	33,073	0.01%
2022/09/30	5	35.23	4	35.84	36.30	1	33,371	0.00%
2022/09/29	7.1	36.35	2	36.08	35.95	5.1	33,556	0.02%
2022/09/28	101	37.66	95	36.33	35.95	6	33,916	0.02%	大買/
2022/09/27	106	38.00	105	38.41	38.75	1	34,384	0.00%	大買/大賣/
2022/09/26	10	38.23	3.1	37.79	37.85	6.9	34,286	0.02%
2022/09/23	16	39.69	10	39.48	38.90	6	34,119	0.02%
2022/09/22	10	41.21	1	41.45	41.25	9	33,865	0.03%
2022/09/21	3.7	41.67	11	41.90	41.50	-7.3	33,887	-0.02%
2022/09/20	17	42.16	25.1	42.34	42.40	-8.1	34,092	-0.02%
2022/09/19	17.1	42.13	18.1	42.27	41.70	-1.1	34,017	0.00%
2022/09/16	20	41.52	47	41.25	42.20	-27	33,833	-0.08%
2022/09/15	78	41.88	33.1	41.75	41.50	44.9	33,708	0.13%
2022/09/14	26.2	40.74	25	40.74	41.30	1.2	33,218	0.00%
2022/09/13	6	40.50	6.1	41.08	40.45	-0.1	32,893	0.00%
2022/09/12	8	41.81	1,012	41.56	41.05	-1,004	32,625	-3.08%	大賣/鉅額交易
2022/09/08	1,040	40.48	64.1	40.67	41.00	975.9	32,140	3.04%	大買/鉅額交易
2022/09/07	16	39.03	17	38.86	38.60	-1	31,805	0.00%
2022/09/06	65.1	40.35	71.1	41.06	39.60	-6	31,598	-0.02%
2022/09/05	45	42.16	25	42.08	42.20	20	30,913	0.06%
2022/09/02	56	41.68	71.8	41.90	42.25	-15.8	29,729	-0.05%
2022/09/01	29	40.03	76	40.01	40.35	-47	27,949	-0.17%
2022/08/31	22.1	39.20	35.6	39.14	39.00	-13.5	26,883	-0.05%
2022/08/30	79.2	40.33	77.3	40.24	39.10	1.9	26,548	0.01%
2022/08/29	50	38.71	66.6	38.89	39.00	-16.6	24,573	-0.07%
2022/08/26	31.2	38.02	37.5	38.18	38.35	-6.3	24,125	-0.03%
2022/08/25	39	37.47	79.1	37.60	38.65	-40.1	23,425	-0.17%
2022/08/24	18.8	36.61	20.3	36.67	36.50	-1.5	22,941	-0.01%
2022/08/23	83	37.16	81	37.01	37.00	2	22,919	0.01%
2022/08/22	15	37.47	59	37.60	37.05	-44	22,891	-0.19%
2022/08/19	5	36.84	18	36.87	37.00	-13	22,285	-0.06%
2022/08/18	19	36.75	15.1	36.87	36.80	3.9	22,207	0.02%
2022/08/17	14	36.64	15	36.71	36.55	-1	22,200	0.00%
2022/08/16	202.5	38.02	174	37.20	36.75	28.5	22,332	0.13%	大買/大賣/
2022/08/15	18	36.71	9.1	36.76	37.20	8.9	21,831	0.04%
2022/08/12	10.2	36.17	41	36.30	36.25	-30.8	21,801	-0.14%
2022/08/11	40.2	37.25	9	37.16	36.75	31.2	21,793	0.14%
2022/08/10	19	36.87	50.7	36.97	36.40	-31.7	21,599	-0.15%
2022/08/09	135.5	36.82	116	36.97	36.60	19.5	21,693	0.09%	大買/大賣/
2022/08/08	24.5	34.54	57.4	34.83	35.70	-32.9	20,672	-0.16%
2022/08/05	1	32.60	4	32.61	32.95	-3	20,419	-0.01%
2022/08/04	3	31.93	1	31.85	32.05	2	20,938	0.01%
2022/08/03	12.1	32.21	4	32.08	32.00	8.1	21,354	0.04%
2022/08/02	18.6	33.39	7	33.29	33.10	11.6	21,757	0.05%
2022/08/01	44.2	34.40	35.1	34.57	34.45	9.1	22,105	0.04%
2022/07/29	1	33.95	9	34.15	34.05	-8	22,121	-0.04%
2022/07/28	17	33.83	9.7	33.62	33.60	7.3	22,252	0.03%
2022/07/27	2	33.58	13	33.74	34.10	-11	22,379	-0.05%
2022/07/26	12	33.81	8	33.71	33.40	4	22,785	0.02%
2022/07/25	30	34.33	37	34.45	33.80	-7	23,111	-0.03%
2022/07/22	16	33.81	23	33.81	33.95	-7	23,463	-0.03%
2022/07/21	10	33.39	22	33.33	33.60	-12	24,179	-0.05%
2022/07/20	31.6	33.73	14	33.80	33.20	17.6	25,305	0.07%
2022/07/19	38.2	33.62	38.8	33.64	33.60	-0.5	26,027	0.00%
2022/07/18	24.1	32.50	14.1	32.62	32.15	10	26,426	0.04%
2022/07/15	8	31.78	8	31.88	32.20	0	28,031	0.00%
2022/07/14	35	30.31	10	30.83	31.15	25	28,941	0.09%
2022/07/13	16.1	31.43	5	31.40	31.00	11.1	30,211	0.04%
2022/07/12	32	31.17	33.2	31.84	30.65	-1.2	31,963	0.00%
2022/07/11	5	33.22	7	33.80	33.50	-2	32,924	-0.01%
2022/07/08	30	34.62	22.5	34.48	33.80	7.5	33,649	0.02%
2022/07/07	15	34.20	15	34.20	34.20	0	34,621	0.00%
2022/07/06	57.2	34.42	38	34.02	33.70	19.2	35,959	0.05%
2022/07/05	30.2	34.05	43.5	34.04	34.90	-13.3	38,651	-0.03%
2022/07/04	9	31.51	10	31.53	31.75	-1	39,207	0.00%
2022/07/01	10.5	31.50	15	31.53	30.40	-4.5	39,444	-0.01%
2022/06/30	16	32.79	14	32.45	32.50	2	40,115	0.00%
2022/06/29	4	33.93	11	33.95	33.90	-7	40,159	-0.02%
2022/06/28	26.2	34.25	10.8	34.64	33.80	15.5	40,416	0.04%
2022/06/27	29.2	34.49	23	34.60	34.65	6.2	40,358	0.02%
2022/06/24	37.7	32.66	37.6	33.07	33.90	0.1	39,883	0.00%
2022/06/23	21.2	31.45	48	31.37	32.00	-26.8	39,610	-0.07%
2022/06/22	14.3	32.14	21	32.13	31.45	-6.7	39,617	-0.02%
2022/06/21	4	30.28	2	30.25	30.40	2	39,427	0.01%
2022/06/20	14	30.61	0	0.00	29.85	14	39,582	0.04%
2022/06/17	5	31.25	3	31.45	31.45	2	39,726	0.01%
2022/06/16	11.6	32.10	26	32.61	31.05	-14.4	40,058	-0.04%
2022/06/15	9.1	33.65	52	33.37	32.90	-42.9	40,059	-0.11%
2022/06/14	12	33.75	7	34.01	34.00	5	40,504	0.01%
2022/06/13	9.3	35.48	4	35.50	35.35	5.3	41,034	0.01%
2022/06/10	4	36.41	4	36.41	36.35	0	41,645	0.00%
2022/06/09	0.3	36.61	5	36.66	36.70	-4.7	41,803	-0.01%
2022/06/08	20	36.08	23	36.07	36.15	-3	41,946	-0.01%
2022/06/07	11.2	36.78	3	36.68	36.80	8.2	42,624	0.02%
2022/06/06	24	37.99	33	38.10	37.65	-9	43,352	-0.02%
2022/06/02	7	36.81	9	36.96	36.80	-2	43,092	0.00%
2022/06/01	20	37.62	62	37.44	37.25	-42	43,212	-0.10%
2022/05/31	0	0.00	4	36.98	37.15	-4	43,240	-0.01%
2022/05/30	21.4	36.71	25	36.68	36.75	-3.6	43,827	-0.01%
2022/05/27	4	35.64	6	35.66	35.80	-2	43,967	0.00%
2022/05/26	7.7	35.65	16	35.83	35.35	-8.4	44,163	-0.02%
2022/05/25	6	35.88	1	36.04	35.90	5	44,186	0.01%
2022/05/24	44.2	36.32	4	36.68	35.65	40.2	44,498	0.09%
2022/05/23	11.1	37.49	11.3	37.30	37.50	-0.2	44,224	0.00%
2022/05/20	3.3	37.04	5.6	36.96	36.90	-2.3	44,135	-0.01%
2022/05/19	7.8	36.17	24	36.15	36.55	-16.2	43,867	-0.04%
2022/05/18	24	37.10	19	37.18	37.25	5	43,625	0.01%
2022/05/17	66	36.76	23.2	36.71	36.95	42.8	43,271	0.10%
2022/05/16	54	35.65	22.2	35.72	35.00	31.8	42,507	0.07%
2022/05/13	16	36.01	25	35.93	36.65	-9	41,967	-0.02%
2022/05/12	14.6	36.07	16	36.18	35.15	-1.4	41,573	0.00%
2022/05/11	35.2	38.02	13	38.09	37.00	22.2	41,036	0.05%
2022/05/10	31.1	38.43	18	38.41	38.35	13.1	40,625	0.03%
2022/05/09	40.2	39.50	17	39.64	38.90	23.2	40,131	0.06%
2022/05/06	26	41.46	3	41.43	41.35	23	39,710	0.06%
2022/05/05	19	43.30	20.1	43.39	42.60	-1.1	39,436	0.00%
2022/05/04	26	42.98	26	43.32	42.60	0	39,224	0.00%
2022/05/03	25	42.84	9	43.09	43.10	16	39,046	0.04%
2022/04/29	25	44.93	22	45.07	44.15	3	38,648	0.01%
2022/04/28	40	44.55	40	44.90	44.45	0	38,345	0.00%
2022/04/27	54	46.29	26	46.12	45.60	28	37,573	0.07%
2022/04/26	75	47.90	60	47.93	48.25	15	36,719	0.04%
2022/04/25	96.1	47.72	147	46.64	46.50	-50.9	35,484	-0.14%	大賣/
2022/04/22	31.1	47.80	65.2	47.60	47.80	-34.1	34,461	-0.10%
2022/04/21	189.9	48.87	133.1	48.34	48.05	56.8	33,662	0.17%	大買/大賣/
2022/04/20	53	48.08	62.1	48.46	48.60	-9	31,830	-0.03%
2022/04/19	66.1	47.63	64.1	47.49	47.40	2	30,956	0.01%
2022/04/18	88.5	46.73	120.1	46.70	47.20	-31.6	30,121	-0.10%	大賣/
2022/04/15	69	45.44	122	45.41	45.05	-53	28,488	-0.19%	大賣/
2022/04/14	40	44.25	24.2	44.17	44.20	15.8	27,669	0.06%
2022/04/13	124	44.80	49.1	44.88	44.90	75	27,158	0.28%	大買/
2022/04/12	86	44.99	70.6	45.32	45.60	15.4	27,308	0.06%
2022/04/11	148.1	44.92	124.1	44.72	44.50	24	26,168	0.09%	大買/大賣/
2022/04/08	18	43.10	76.2	43.41	43.80	-58.2	23,179	-0.25%
2022/04/07	14.1	41.56	116	41.83	40.90	-101.9	22,198	-0.46%	大賣/鉅額交易
2022/04/06	118	42.00	55.3	42.18	42.15	62.7	22,475	0.28%	大買/
2022/04/01	17	41.01	23	40.84	41.05	-6	21,688	-0.03%
2022/03/31	18.3	40.97	19	40.96	40.45	-0.8	21,628	0.00%
2022/03/30	5	40.75	16	40.38	40.15	-11	21,491	-0.05%
2022/03/29	1.1	38.91	0	0.00	39.40	1.1	21,356	0.01%
2022/03/28	8	38.77	6	38.75	39.10	2	21,583	0.01%
2022/03/25	28.2	38.98	6	38.79	38.55	22.2	21,832	0.10%
2022/03/24	24	40.59	18	40.37	40.20	6	23,025	0.03%
2022/03/23	17	40.29	18	40.38	40.15	-1	23,854	0.00%
2022/03/22	16	41.08	18	41.24	40.80	-2	24,278	-0.01%
2022/03/21	35	41.62	59.2	41.64	40.95	-24.2	24,712	-0.10%
2022/03/18	37	41.09	11	41.22	41.45	26	25,152	0.10%
2022/03/17	41	40.94	57	41.16	41.50	-16	26,479	-0.06%
2022/03/16	36	41.26	64.2	41.19	40.60	-28.2	27,352	-0.10%
2022/03/15	64.5	40.92	80	40.96	39.15	-15.5	28,017	-0.06%
2022/03/14	14	40.59	16.4	40.72	40.90	-2.4	28,285	-0.01%
2022/03/11	14	39.94	17.7	40.31	40.70	-3.7	29,894	-0.01%
2022/03/10	56	40.42	32	40.60	39.95	24	31,679	0.08%
2022/03/09	34	40.31	50	40.40	41.00	-16	32,415	-0.05%
2022/03/08	3	38.35	10	38.43	38.55	-7	31,703	-0.02%
2022/03/07	15.3	38.16	1	37.90	38.00	14.3	31,742	0.04%
2022/03/04	19.5	39.89	34	39.66	39.65	-14.5	31,686	-0.05%
2022/03/03	17.5	40.39	27.2	40.60	39.90	-9.7	31,770	-0.03%
2022/03/02	26	39.56	14.2	39.42	39.55	11.8	31,463	0.04%
2022/03/01	6	38.85	45	38.99	38.85	-39	31,500	-0.12%
2022/02/25	4	38.08	0	0.00	38.10	4	32,060	0.01%
2022/02/24	23	37.77	80	38.05	36.55	-57	32,583	-0.17%
2022/02/23	1	37.15	3	37.78	37.85	-2	32,491	-0.01%
2022/02/22	20.1	37.17	2.1	37.50	36.90	17.9	32,783	0.05%
2022/02/21	8	37.54	13	37.57	38.00	-5	33,418	-0.01%
2022/02/18	1	36.65	11	36.70	36.90	-10	34,377	-0.03%
2022/02/17	1	37.14	2	36.95	36.55	-1	35,219	0.00%
2022/02/16	3	36.48	4	36.40	36.45	-1	36,043	0.00%
2022/02/15	21	36.02	4	36.15	35.90	17	36,877	0.05%
2022/02/14	7	36.19	1	37.00	36.00	6	37,862	0.02%
2022/02/11	4	37.59	5	37.79	37.65	-1	38,447	0.00%
2022/02/10	11	37.93	6	37.57	37.55	5	39,756	0.01%
2022/02/09	1	37.35	1	37.50	37.95	0	40,570	0.00%
2022/02/08	14	36.79	5	37.34	37.50	9	41,296	0.02%
2022/02/07	7	36.07	6	36.10	36.20	1	42,596	0.00%
2022/01/26	11.1	35.34	3	35.43	35.40	8	43,582	0.02%
2022/01/25	19.1	36.14	13	35.79	35.60	6.1	45,183	0.01%
2022/01/24	21	36.86	18.5	36.95	36.85	2.5	46,601	0.01%
2022/01/21	21.2	39.01	13	38.74	37.60	8.2	46,730	0.02%
2022/01/20	27	39.51	15	39.78	39.40	12	47,102	0.03%
2022/01/19	4	39.40	14.5	39.39	39.35	-10.5	47,102	-0.02%
2022/01/18	6.1	39.97	2	39.80	39.45	4.1	47,094	0.01%
2022/01/17	12	39.43	6	39.98	40.15	6	47,091	0.01%
2022/01/14	24.3	39.65	19	39.85	39.30	5.3	47,016	0.01%
2022/01/13	21.2	40.40	11	40.21	40.20	10.2	46,910	0.02%
2022/01/12	51.1	40.90	11	40.92	40.75	40.1	46,826	0.09%
2022/01/11	43	41.57	44	41.76	41.10	-1	46,890	0.00%
2022/01/10	6	40.73	55	40.61	40.75	-49	46,211	-0.11%
2022/01/07	64	39.55	16	39.81	40.25	48	46,072	0.10%
2022/01/06	22	40.97	17	41.10	40.90	5	45,817	0.01%
2022/01/05	109.3	43.48	193.1	43.26	42.00	-83.9	46,016	-0.18%	大買/大賣/
2022/01/04	23	42.92	71	42.60	43.05	-48	44,873	-0.11%
2022/01/03	52	42.50	72	42.37	42.05	-20	44,373	-0.05%
2021/12/30	34	42.17	14	42.28	42.50	20	44,219	0.05%
2021/12/29	113	42.55	73	42.27	42.40	40	43,936	0.09%	大買/
2021/12/28	9	41.14	9	41.07	40.80	0	43,282	0.00%
2021/12/27	3	40.97	10	41.12	41.00	-7	43,449	-0.02%
2021/12/24	77	41.11	19	40.93	40.70	58	44,096	0.13%
2021/12/23	82	41.98	13	42.05	41.60	69	43,837	0.16%
2021/12/22	4	41.98	54	42.34	41.90	-50	43,619	-0.11%
2021/12/21	62	41.81	31	41.96	41.90	31	43,432	0.07%
2021/12/20	90.1	42.76	55	43.14	41.85	35.1	43,071	0.08%
2021/12/17	66	42.33	142.1	42.17	41.90	-76.1	41,522	-0.18%	大賣/
2021/12/16	18	41.82	37	41.75	41.40	-19	40,527	-0.05%
2021/12/15	32	41.31	80	41.43	40.85	-48	39,858	-0.12%
2021/12/14	253	41.85	158	42.23	40.20	95	39,147	0.24%	大買/大賣/
2021/12/13	87	43.29	52.2	42.96	42.15	34.8	38,169	0.09%
2021/12/10	43	42.47	101	42.53	42.90	-58	36,573	-0.16%	大賣/
2021/12/09	48	41.86	110	41.84	41.20	-62	35,024	-0.18%	大賣/
2021/12/08	55	40.71	82.1	41.18	40.85	-27.1	33,733	-0.08%
2021/12/07	136.1	41.78	43	41.43	41.00	93.1	32,764	0.28%	大買/
2021/12/06	61	40.06	93	40.65	41.20	-32	30,937	-0.10%
2021/12/03	36	38.40	37	38.84	38.00	-1	28,919	0.00%
2021/12/02	4	35.44	13	35.33	36.05	-9	27,310	-0.03%
2021/12/01	15	34.83	19	34.93	35.40	-4	27,085	-0.01%
2021/11/30	4	36.01	0	0.00	36.10	4	26,847	0.01%
2021/11/29	8	35.13	10	35.06	35.35	-2	26,803	-0.01%
2021/11/26	10	36.68	28.4	36.66	36.10	-18.4	26,634	-0.07%
2021/11/25	38	38.50	27	38.08	38.05	11	26,756	0.04%
2021/11/24	19.4	38.49	48	38.47	38.50	-28.6	26,578	-0.11%
2021/11/23	52	38.32	34	38.03	37.60	18	25,934	0.07%
2021/11/22	4	37.55	12.1	37.67	37.35	-8.1	25,260	-0.03%
2021/11/19	19	36.92	16	37.15	36.60	3	24,909	0.01%
2021/11/18	16	37.59	17.1	37.31	37.10	-1.1	24,561	0.00%
2021/11/17	19	38.84	128	38.57	39.40	-109	23,851	-0.46%	大賣/鉅額交易
2021/11/16	168.1	38.40	372	37.73	38.00	-203.9	22,899	-0.89%	大買/大賣/鉅額交易
2021/11/15	419	37.15	209	37.07	36.75	210	22,055	0.95%	大買/大賣/鉅額交易
2021/11/12	118	35.15	310.3	35.13	35.05	-192.3	21,227	-0.91%	大買/大賣/鉅額交易
2021/11/11	102	38.18	193	38.87	37.55	-91	20,403	-0.45%	大買/大賣/
2021/11/10	145	39.21	29	39.31	38.85	116	19,487	0.60%	大買/鉅額交易
2021/11/09	413	39.68	217	38.81	40.10	196	18,823	1.04%	大買/大賣/鉅額交易
2021/11/08	74	37.80	115	38.29	37.60	-41	17,484	-0.23%	大賣/
2021/11/05	38	38.41	31	38.13	37.60	7	16,706	0.04%
2021/11/04	331	38.65	414.1	38.41	38.60	-83.1	15,954	-0.52%	大買/大賣/
2021/11/03	303.1	37.70	366	37.21	37.20	-62.9	14,568	-0.43%	大買/大賣/
2021/11/02	360	36.96	148	36.65	37.00	212	13,546	1.56%	大買/大賣/鉅額交易
2021/11/01	59.2	35.70	98	36.14	35.00	-38.8	11,886	-0.33%
2021/10/29	16	32.66	11	33.15	33.30	5	10,574	0.05%
2021/10/28	12	32.29	21	32.97	33.00	-9	10,248	-0.09%
2021/10/27	1	30.75	3	30.82	31.00	-2	9,744	-0.02%
2021/10/26	10	30.49	1	30.90	30.60	9	9,767	0.09%
2021/10/25	0	0.00	2	31.20	31.10	-2	9,725	-0.02%
2021/10/22	4	30.33	4	30.75	30.50	0	9,772	0.00%
2021/10/21	8	31.43	3	31.58	30.50	5	10,056	0.05%
2021/10/20	2	31.90	2	31.93	31.85	0	10,088	0.00%
2021/10/19	13	31.92	18	31.99	31.70	-5	10,037	-0.05%
2021/10/18	5	31.36	1	31.60	31.15	4	9,749	0.04%
2021/10/15	7	31.23	1	31.60	31.25	6	9,835	0.06%
2021/10/14	4	30.91	1	31.15	31.10	3	10,003	0.03%
2021/10/13	5	31.34	10	31.66	31.30	-5	10,664	-0.05%
2021/10/12	11	30.52	34	30.74	30.60	-23	10,351	-0.22%
2021/10/08	3	29.60	2	30.00	29.75	1	10,015	0.01%
2021/10/07	2	30.05	0	0.00	29.85	2	10,055	0.02%
2021/10/06	12	29.82	4	29.18	29.60	8	10,030	0.08%
2021/10/05	2	27.68	2	28.23	29.00	0	10,041	0.00%
2021/10/04	5	29.53	4	30.33	28.75	1	10,192	0.01%
2021/10/01	23	30.28	27	31.56	29.75	-4	9,989	-0.04%
2021/09/30	4	29.74	2	29.83	29.65	2	9,247	0.02%
2021/09/29	1	28.70	0	0.00	28.70	1	9,273	0.01%
2021/09/28	5	29.62	34	29.47	29.20	-29	9,366	-0.31%
2021/09/27	2	28.75	0	0.00	28.75	2	9,339	0.02%
2021/09/24	33	28.35	20	28.51	28.35	13	9,537	0.14%
2021/09/22	1	29.10	0	0.00	28.75	1	10,449	0.01%
2021/09/17	0	0.00	58	29.33	29.55	-58	10,583	-0.55%
2021/09/16	1	29.30	0	0.00	29.25	1	11,158	0.01%
2021/09/14	4	29.65	2	29.50	29.20	2	11,902	0.02%
2021/09/13	6	30.35	4	31.00	29.80	2	12,028	0.02%
2021/09/09	0	0.00	2	29.10	29.10	-2	12,224	-0.02%
2021/09/08	2	29.25	0	0.00	28.65	2	12,546	0.02%
2021/09/07	3	30.25	0	0.00	29.30	3	13,724	0.02%
2021/09/06	1	30.80	10	30.49	30.10	-9	14,490	-0.06%
2021/09/03	10	31.37	13	31.73	31.50	-3	14,860	-0.02%
2021/09/02	2	31.13	60	31.66	31.25	-58	15,476	-0.37%
2021/09/01	32	31.84	21	31.95	31.45	11	15,389	0.07%
2021/08/31	42	31.03	18	31.14	31.70	24	15,311	0.16%
2021/08/30	0	0.00	20	31.23	31.65	-20	14,832	-0.13%
2021/08/27	59.2	29.56	2	29.98	28.80	57.2	14,763	0.39%
2021/08/25	1	28.25	2	28.55	28.30	-1	14,906	-0.01%
2021/08/24	12	27.52	0	0.00	27.50	12	15,159	0.08%
2021/08/23	0	0.00	3	27.97	28.25	-3	15,329	-0.02%
2021/08/20	1	27.70	0	0.00	27.25	1	15,440	0.01%
2021/08/19	13	27.75	14	27.46	27.30	-1	15,450	-0.01%
2021/08/18	0	0.00	1	27.35	28.15	-1	15,508	-0.01%
2021/08/17	2	28.05	0	0.00	27.05	2	15,815	0.01%
2021/08/16	2.2	28.11	0	0.00	27.50	2.2	15,883	0.01%
2021/08/13	5	29.70	5	29.46	29.25	0	15,908	0.00%
2021/08/12	0	0.00	1	29.85	29.85	-1	16,175	-0.01%
2021/08/11	6	30.17	2	29.70	29.40	4	16,506	0.02%
2021/08/10	2	31.45	0	0.00	30.95	2	16,718	0.01%
2021/08/09	5	31.95	0	0.00	31.90	5	16,966	0.03%
2021/08/06	21	32.88	0	0.00	32.40	21	17,582	0.12%
2021/08/05	25	32.93	2	33.15	32.85	23	18,026	0.13%
2021/08/04	42	33.11	43	33.46	33.35	-1	18,291	-0.01%
2021/08/03	6	32.45	8	32.65	32.25	-2	18,298	-0.01%
2021/08/02	5	32.44	0	0.00	32.40	5	18,430	0.03%
2021/07/30	10	32.27	2	32.45	32.55	8	18,513	0.04%
2021/07/29	4	32.31	2	32.23	32.55	2	18,885	0.01%
2021/07/28	7	32.56	22	32.58	32.20	-15	19,072	-0.08%
2021/07/27	25	34.39	6	34.30	33.05	19	19,522	0.10%
2021/07/26	5	33.33	15	33.70	33.60	-10	20,384	-0.05%
2021/07/23	4	32.70	2	32.55	32.60	2	20,378	0.01%
2021/07/22	1	32.45	28	32.62	32.50	-27	20,470	-0.13%
2021/07/21	16	33.33	18	33.45	32.85	-2	20,572	-0.01%
2021/07/20	20	34.07	8	33.86	33.75	12	20,575	0.06%
2021/07/19	60	34.90	31	34.59	34.85	29	20,593	0.14%
2021/07/16	16	33.69	16	33.88	33.05	0	20,492	0.00%
2021/07/15	5	32.71	16	32.84	33.40	-11	20,691	-0.05%
2021/07/14	9	32.01	3	32.02	32.35	6	20,921	0.03%
2021/07/13	5	33.28	0	0.00	32.80	5	21,341	0.02%
2021/07/12	14	33.88	6.1	33.75	33.70	7.9	21,933	0.04%
2021/07/09	20.4	33.77	16	34.03	33.55	4.4	22,045	0.02%
2021/07/08	2	33.08	4	33.01	33.25	-2	22,615	-0.01%
2021/07/07	5	33.10	1	32.85	32.80	4	23,937	0.02%
2021/07/06	4.4	33.34	1	33.90	33.35	3.4	24,116	0.01%
2021/07/05	7	33.91	5	34.33	34.00	2	24,329	0.01%
2021/07/02	6.8	33.81	9	33.66	33.75	-2.2	24,563	-0.01%
2021/07/01	4	34.28	14	34.09	33.80	-10	24,990	-0.04%
2021/06/30	32	35.36	25	35.32	34.90	7	24,978	0.03%
2021/06/29	15	34.62	21	34.08	33.80	-6	24,733	-0.02%
2021/06/28	18	34.02	14	34.06	33.90	4	24,728	0.02%
2021/06/25	44	35.15	21	35.33	34.65	23	25,130	0.09%
2021/06/24	61	34.81	26	34.39	34.80	35	25,290	0.14%
2021/06/23	29	33.84	57	34.09	34.20	-28	25,209	-0.11%
2021/06/22	18	32.96	1	32.95	32.30	17	24,985	0.07%
2021/06/21	16	33.06	21	33.18	32.80	-5	24,976	-0.02%
2021/06/18	36	33.74	30.3	34.00	34.25	5.7	25,055	0.02%
2021/06/17	42	34.45	18	34.55	34.40	24	25,201	0.10%
2021/06/16	84	35.48	53	35.30	34.55	31	25,508	0.12%
2021/06/15	31	33.83	26	34.56	33.85	5	24,688	0.02%
2021/06/11	13	33.52	4	33.38	33.05	9	24,274	0.04%
2021/06/10	48.2	33.81	31	33.13	34.05	17.2	24,351	0.07%
2021/06/09	1	31.55	0	0.00	31.40	1	24,326	0.00%
2021/06/08	0	0.00	9	32.06	31.80	-9	24,911	-0.04%
2021/06/07	3	30.90	5	31.19	30.85	-2	24,991	-0.01%
2021/06/04	12	32.00	15	31.68	31.60	-3	25,182	-0.01%
2021/06/03	7	33.01	2	33.00	32.90	5	25,118	0.02%
2021/06/02	30	33.57	7	33.99	33.15	23	25,087	0.09%
2021/06/01	15	33.79	26	33.74	34.30	-11	24,843	-0.04%
2021/05/31	47	32.92	24	33.40	32.85	23	24,623	0.09%
2021/05/28	18	33.07	41	33.16	33.00	-23	24,529	-0.09%
2021/05/27	32	32.76	25	33.02	32.95	7	24,463	0.03%
2021/05/26	12	32.47	1	32.25	32.45	11	24,426	0.05%
2021/05/25	17	32.96	13	32.77	32.45	4	24,458	0.02%
2021/05/24	15	31.62	38	31.38	31.70	-23	24,350	-0.09%
2021/05/21	50	30.94	48	30.86	30.85	2	24,330	0.01%
2021/05/20	101	31.81	71	31.39	30.50	30	24,405	0.12%	大買/
2021/05/19	30	32.33	33	31.79	32.65	-3	24,292	-0.01%
2021/05/18	17	30.61	13	31.00	31.30	4	24,025	0.02%
2021/05/17	12	29.07	20	29.29	28.65	-8	23,830	-0.03%
2021/05/14	29	32.32	16	32.60	31.80	13	23,624	0.06%
2021/05/13	17	29.72	9	30.94	30.60	8	23,177	0.03%
2021/05/12	14	32.29	12	32.75	31.40	2	22,940	0.01%
2021/05/11	13.1	36.59	15	36.24	34.85	-1.9	22,675	-0.01%
2021/05/10	4	38.81	1	39.00	38.55	3	22,545	0.01%
2021/05/07	5	38.79	7	38.79	39.00	-2	22,501	-0.01%
2021/05/06	28	38.50	27.5	38.47	38.55	0.5	22,528	0.00%
2021/05/05	19	37.98	11.1	37.99	37.10	7.9	22,119	0.04%
2021/05/04	20	39.45	5	39.30	38.25	15	21,968	0.07%
2021/05/03	60.7	43.11	84	43.15	41.65	-23.4	21,501	-0.11%
2021/04/29	0	0.00	1	41.08	40.70	-1	20,498	-0.01%
2021/04/28	18	40.28	35.1	40.59	40.95	-17.1	20,520	-0.08%
2021/04/27	24	40.79	10.4	40.36	40.55	13.6	20,591	0.07%
2021/04/26	12	40.09	24.1	40.10	40.15	-12.1	20,626	-0.06%
2021/04/23	39.1	39.95	22	40.31	40.25	17	20,623	0.08%
2021/04/22	78.1	40.44	63.1	40.13	38.95	15.1	20,524	0.07%
2021/04/21	40.1	41.58	7	42.57	41.30	33.1	19,996	0.17%
2021/04/20	33.4	42.73	1	42.75	42.25	32.4	19,731	0.16%
2021/04/19	27.3	42.42	54	42.41	42.15	-26.7	19,723	-0.14%
2021/04/16	22.1	44.59	44	44.70	44.00	-22	19,399	-0.11%
2021/04/15	17	42.21	26	42.23	42.45	-9	19,027	-0.05%
2021/04/14	59	41.94	13.2	42.51	41.90	45.8	19,315	0.24%
2021/04/13	74.1	46.04	79.2	46.76	44.20	-5.2	18,787	-0.03%
2021/04/12	17	45.21	63	45.74	44.90	-46	17,509	-0.26%
2021/04/09	42.2	45.82	14.1	45.61	45.30	28.1	17,387	0.16%
2021/04/08	101	47.45	23	47.36	47.00	78	17,280	0.45%	大買/
2021/04/07	31	46.29	101	47.41	48.00	-70	17,265	-0.41%	大賣/
2021/04/06	94	44.56	13	44.68	44.65	81	17,390	0.47%
2021/04/01	47.4	44.99	18	45.08	44.70	29.4	17,375	0.17%
2021/03/31	53	46.60	8	46.86	46.45	45	17,313	0.26%
2021/03/30	57.2	47.43	14.5	47.16	47.35	42.7	17,706	0.24%
2021/03/29	12.1	44.90	136.3	44.77	47.50	-124.2	17,579	-0.71%	大賣/鉅額交易
2021/03/26	79	42.64	6.1	42.95	43.20	72.9	17,077	0.43%
2021/03/25	5.1	43.02	6.9	43.07	43.10	-1.8	16,919	-0.01%
2021/03/24	6	42.74	3	42.88	42.55	3	16,808	0.02%
2021/03/23	6	42.52	4.6	42.76	42.50	1.4	16,731	0.01%
2021/03/22	10.1	43.68	19	43.96	43.35	-8.9	16,569	-0.05%
2021/03/19	26	42.05	13	41.96	42.60	13	16,391	0.08%
2021/03/18	16.2	43.57	25	43.82	42.90	-8.8	15,890	-0.06%
2021/03/17	38	43.14	22	43.30	43.00	16	15,700	0.10%
2021/03/16	30	42.60	90	42.50	42.40	-60	15,442	-0.39%
2021/03/15	58.1	42.09	58.1	41.84	42.40	0	15,011	0.00%
2021/03/12	13.1	39.34	36.1	39.01	40.00	-23	14,437	-0.16%
2021/03/11	5.5	37.50	17	37.91	37.80	-11.5	14,305	-0.08%
2021/03/10	15	37.15	44.4	37.31	37.80	-29.4	14,411	-0.20%
2021/03/09	5	34.80	5	35.20	35.30	0	14,516	0.00%
2021/03/08	8	35.86	11	36.59	35.60	-3	14,881	-0.02%
2021/03/05	10	35.47	0	0.00	35.15	10	15,237	0.07%
2021/03/04	21	36.36	5	36.50	36.15	16	15,727	0.10%
2021/03/03	19	36.80	6	37.06	37.00	13	15,976	0.08%
2021/03/02	7	36.03	6	36.58	35.55	1	16,472	0.01%
2021/02/26	11	36.90	11.4	36.76	36.65	-0.4	17,259	0.00%
2021/02/25	10	37.66	9	37.91	37.40	1	17,805	0.01%
2021/02/24	6	37.98	23	38.58	37.80	-17	18,223	-0.09%
2021/02/23	6	37.18	2.5	37.48	37.05	3.6	18,887	0.02%
2021/02/22	26	37.64	4	37.58	37.90	22	19,458	0.11%
2021/02/19	9	36.39	29	36.86	36.90	-20	19,454	-0.10%
2021/02/18	8	35.38	7	35.19	35.25	1	19,665	0.01%
2021/02/17	13	35.11	12	34.97	35.20	1	19,813	0.01%
2021/02/05	1.2	33.87	32	33.43	33.50	-30.9	19,831	-0.16%
2021/02/04	36	33.54	0	0.00	33.55	36	20,349	0.18%
2021/02/03	1	31.80	7	33.83	34.35	-6	20,388	-0.03%
2021/02/02	1	31.20	3	31.05	31.25	-2	20,372	-0.01%
2021/02/01	8	31.25	6	31.04	30.90	2	20,700	0.01%
2021/01/29	3	30.68	1.4	31.12	30.50	1.6	20,981	0.01%
2021/01/28	8	31.76	10.3	31.98	31.45	-2.3	21,523	-0.01%
2021/01/27	7	33.62	4	33.40	33.20	3	21,886	0.01%
2021/01/26	6	33.89	0	0.00	33.55	6	22,127	0.03%
2021/01/25	3	34.30	1	33.30	33.90	2	22,391	0.01%
2021/01/22	2	34.08	4.3	34.49	34.30	-2.3	22,806	-0.01%
2021/01/21	4	33.50	42	33.06	33.15	-38	23,064	-0.16%
2021/01/20	19.5	34.27	11.1	34.64	33.75	8.4	23,303	0.04%
2021/01/19	26	36.51	7.4	35.87	36.35	18.6	23,440	0.08%
2021/01/18	21	35.09	18	35.06	34.50	3	23,368	0.01%
2021/01/15	10	36.19	43	36.24	36.10	-33	23,260	-0.14%
2021/01/14	22	36.85	11	36.92	37.45	11	23,185	0.05%
2021/01/13	15	37.57	12	37.27	37.25	3	23,054	0.01%
2021/01/12	32	38.23	9	38.66	37.80	23	22,969	0.10%
2021/01/11	15	39.34	1	39.55	39.55	14	22,913	0.06%
2021/01/08	16	40.83	40	40.51	40.20	-24	23,034	-0.10%
2021/01/07	39	42.46	1,036.3	41.91	42.25	-997.3	23,263	-4.29%	大賣/鉅額交易
2021/01/06	18	39.92	21.1	40.59	39.55	-3.1	23,755	-0.01%
2021/01/05	13	41.67	8	41.88	41.50	5	24,231	0.02%
2021/01/04	7	42.10	18	41.45	41.30	-11	24,928	-0.04%
2020/12/31	39	41.84	19	42.48	41.75	20	25,503	0.08%
2020/12/30	44	43.07	61	43.59	42.60	-17	26,159	-0.06%
2020/12/29	1,060	43.97	80	43.18	44.00	980	26,371	3.72%	大買/鉅額交易
2020/12/28	16	41.27	8	41.62	41.15	8	25,995	0.03%
2020/12/25	37.2	41.75	33	42.04	41.25	4.2	26,296	0.02%
2020/12/24	43.2	42.79	1,052.6	42.78	42.25	-1,009.4	26,201	-3.85%	大賣/鉅額交易
2020/12/23	1,009	41.77	30.1	41.03	41.80	978.9	25,848	3.79%	大買/鉅額交易
2020/12/22	5.2	38.81	2.3	39.02	38.00	2.9	26,232	0.01%
2020/12/21	0.1	39.90	4.2	40.13	39.90	-4.2	26,838	-0.02%
2020/12/18	9	40.46	16.1	40.37	40.50	-7.1	27,464	-0.03%
2020/12/17	1	39.00	2.1	39.69	39.45	-1.1	27,692	0.00%
2020/12/16	8.3	40.16	6.6	40.34	39.80	1.7	27,897	0.01%
2020/12/15	15.2	39.85	53	40.22	39.50	-37.8	28,100	-0.13%
2020/12/14	15	37.08	7	38.77	39.00	8	28,236	0.03%
2020/12/11	21	38.03	10.1	37.80	37.65	10.9	28,446	0.04%
2020/12/10	38	39.30	16	39.58	39.25	22	28,808	0.08%
2020/12/09	13	40.67	1.1	40.22	40.05	11.9	29,139	0.04%
2020/12/08	4	40.53	7	39.91	40.00	-3	29,710	-0.01%
2020/12/07	27.3	40.91	31.7	40.24	40.95	-4.4	30,674	-0.01%
2020/12/04	28.1	40.64	12	40.80	40.15	16.1	30,813	0.05%
2020/12/03	29	41.53	16.5	42.14	41.30	12.5	31,070	0.04%
2020/12/02	44	42.98	8	43.61	42.40	36	31,585	0.11%
2020/12/01	24.6	43.30	28	44.01	44.60	-3.4	32,819	-0.01%
2020/11/30	9.5	44.02	57	44.03	44.50	-47.5	32,890	-0.14%
2020/11/27	23	42.40	8	42.86	42.15	15	33,399	0.04%
2020/11/26	55.2	43.08	45.7	43.20	42.50	9.5	34,157	0.03%
2020/11/25	46.7	43.79	34	43.71	44.85	12.7	34,334	0.04%
2020/11/24	23	41.03	79	40.45	42.00	-56	33,701	-0.17%
2020/11/23	35	39.70	55.6	40.03	39.90	-20.6	33,285	-0.06%
2020/11/20	58	39.00	1,033	38.40	39.35	-975	32,971	-2.96%	大賣/鉅額交易
2020/11/19	1,010	36.54	45.6	35.52	36.55	964.4	32,389	2.98%	大買/鉅額交易
2020/11/18	50	33.41	18	33.57	33.25	32	31,893	0.10%
2020/11/17	53	33.57	18.5	32.59	33.60	34.5	31,876	0.11%
2020/11/16	13	31.78	4	32.28	31.60	9	32,008	0.03%
2020/11/13	14.3	33.35	30	33.14	33.10	-15.8	32,098	-0.05%
2020/11/12	25	32.95	29.1	32.29	34.50	-4.1	32,226	-0.01%
2020/11/11	13	35.25	7	35.19	35.00	6	31,982	0.02%
2020/11/10	2	36.33	19	36.57	36.50	-17	32,139	-0.05%
2020/11/09	16	36.13	26	36.10	36.90	-10	32,217	-0.03%
2020/11/06	61	35.47	20	35.83	35.00	41	32,503	0.13%
2020/11/05	28	35.32	31	36.25	36.70	-3	32,714	-0.01%
2020/11/04	15	34.04	7	35.36	33.40	8	32,726	0.02%
2020/11/03	18	35.68	9	35.93	35.25	9	32,770	0.03%
2020/11/02	17	35.85	18	35.53	35.50	-1	32,747	0.00%
2020/10/30	32	37.84	62	38.67	37.00	-30	32,790	-0.09%
2020/10/29	28	40.40	56	39.87	40.30	-28	32,672	-0.09%
2020/10/28	21	40.50	6	40.68	39.65	15	32,772	0.05%
2020/10/27	5	39.43	21	39.11	39.50	-16	32,908	-0.05%
2020/10/26	4	35.50	5.5	36.67	37.00	-1.5	32,916	0.00%
2020/10/23	1	35.10	6.6	35.51	35.80	-5.6	32,922	-0.02%
2020/10/22	3	35.33	4	35.31	35.20	-1	32,942	0.00%
2020/10/21	2	36.45	3	36.90	36.40	-1	32,877	0.00%
2020/10/20	3	36.30	2	36.03	36.35	1	32,899	0.00%
2020/10/19	12	35.43	4	35.28	36.45	8	32,910	0.02%
2020/10/16	17.5	35.74	10.5	35.20	35.05	7	32,762	0.02%
2020/10/15	51	37.30	52	36.43	37.10	-1	32,663	0.00%
2020/10/14	67	39.93	36	39.68	38.75	31	32,288	0.10%
2020/10/13	45	36.22	42	36.90	39.45	3	31,830	0.01%
2020/10/12	33	35.72	34	35.27	36.60	-1	31,699	0.00%
2020/10/08	34	32.41	56	33.11	33.30	-22	31,570	-0.07%
2020/10/07	100	30.98	14	31.00	31.35	86	31,290	0.27%
2020/10/06	7	29.01	46	30.30	30.55	-39	30,673	-0.13%
2020/10/05	5	27.95	3	28.02	27.80	2	30,925	0.01%
2020/09/30	23	28.39	17	28.56	28.25	6	30,886	0.02%
2020/09/29	7	27.27	17	27.14	26.85	-10	30,941	-0.03%
2020/09/28	22	28.20	6	28.29	27.75	16	31,037	0.05%
2020/09/25	44	28.42	38	28.80	29.00	6	30,718	0.02%
2020/09/24	66	28.27	3,633	28.71	29.50	-3,567	29,958	-11.91%	大賣/鉅額交易
2020/09/23	3,619	27.66	44	27.80	27.90	3,575	29,214	12.24%	大買/鉅額交易
2020/09/22	9	25.36	17	25.28	25.40	-8	28,581	-0.03%
2020/09/21	7	26.58	53	26.42	26.15	-46	28,234	-0.16%
2020/09/18	20	27.14	13	27.44	27.00	7	27,982	0.03%
2020/09/17	17	27.40	20	27.29	27.20	-3	27,663	-0.01%
2020/09/16	17	26.84	17	26.96	26.90	0	27,292	0.00%
2020/09/15	56	27.59	6	27.00	27.20	50	26,941	0.19%
2020/09/14	15	25.88	20.6	26.09	26.50	-5.6	26,422	-0.02%
2020/09/11	43	26.57	42	26.88	26.95	1	25,922	0.00%
2020/09/10	29	26.28	408	25.18	27.10	-379	25,255	-1.50%	大賣/鉅額交易
2020/09/09	389	24.83	42	23.21	24.85	347	24,143	1.44%	大買/鉅額交易
2020/09/08	4	22.64	33	22.65	22.60	-29	23,489	-0.12%
2020/09/07	81	23.56	25	23.70	22.75	56	22,957	0.24%
2020/09/04	117	25.44	825	25.31	24.65	-708	22,182	-3.19%	大買/大賣/鉅額交易
2020/09/03	618	25.09	136.3	23.35	25.10	481.7	20,535	2.35%	大買/大賣/鉅額交易
2020/09/02	162	22.51	2,500	21.51	22.85	-2,338	20,041	-11.67%	大買/大賣/鉅額交易
2020/09/01	2,521	21.24	46.6	21.14	20.80	2,474.4	18,993	13.03%	大買/鉅額交易
2020/08/31	21	18.78	36	19.05	19.35	-15	17,882	-0.08%
2020/08/28	10	17.78	6	18.00	17.60	4	17,115	0.02%
2020/08/27	5	17.95	3	18.15	17.90	2	16,976	0.01%
2020/08/26	8	18.26	7	18.49	18.25	1	16,849	0.01%
2020/08/25	16	18.19	6	18.42	18.50	10	16,612	0.06%
2020/08/24	2	17.20	12	17.60	17.70	-10	16,239	-0.06%
2020/08/21	14	17.93	30	17.76	17.80	-16	16,044	-0.10%
2020/08/20	53	18.05	118	18.06	18.20	-65	15,839	-0.41%	大賣/
2020/08/19	10	17.45	1	17.65	17.50	9	15,299	0.06%
2020/08/18	3	18.70	2.2	18.65	18.70	0.8	14,939	0.01%
2020/08/17	3	18.58	40	18.71	18.85	-37	14,618	-0.25%
2020/08/14	30	18.43	20	18.61	19.00	10	14,234	0.07%
2020/08/13	18	17.73	3	17.55	17.75	15	13,814	0.11%
2020/08/12	18	17.31	285.9	17.73	18.45	-267.9	13,490	-1.99%	大賣/鉅額交易
2020/08/11	283	19.33	391	18.50	17.90	-108	12,781	-0.84%	大買/大賣/鉅額交易
2020/08/10	495	18.92	198.3	19.13	19.85	296.7	12,133	2.45%	大買/大賣/鉅額交易
2020/08/07	225	17.73	156	18.51	18.50	69	11,498	0.60%	大買/大賣/
2020/08/06	11	16.97	232	17.29	17.05	-221	10,967	-2.02%	大賣/鉅額交易
2020/08/05	52	16.44	191	17.40	17.45	-139	10,715	-1.30%	大賣/鉅額交易
2020/08/04	372.4	17.09	339	16.85	16.95	33.4	10,364	0.32%	大買/大賣/
2020/08/03	283	16.84	130	17.01	17.35	153	10,074	1.52%	大買/大賣/鉅額交易
2020/07/31	179	14.98	111	15.35	16.10	68	9,557	0.71%	大買/大賣/
2020/07/30	34	14.10	10	14.54	14.75	24	8,977	0.27%
2020/07/28	29	12.51	8	12.50	12.40	21	8,426	0.25%
2020/07/27	4	12.59	1	12.60	12.55	3	8,321	0.04%
2020/07/24	4	12.80	0	0.00	13.15	4	8,219	0.05%
2020/07/23	7	13.60	5	13.59	13.50	2	8,045	0.02%
2020/07/22	4	14.30	41.1	14.31	14.20	-37.1	7,880	-0.47%
2020/07/21	4	14.40	20.2	14.32	14.50	-16.2	7,741	-0.21%
2020/07/20	6	13.61	99.3	13.80	13.75	-93.3	7,497	-1.24%
2020/07/17	28.3	13.34	22	13.43	13.50	6.3	7,288	0.09%
2020/07/16	13	13.52	55.3	13.83	14.00	-42.3	6,720	-0.63%
2020/07/15	5	12.59	18	12.74	12.75	-13	6,060	-0.21%
2020/07/14	9	11.07	55	11.54	11.60	-46	5,355	-0.86%
2020/07/13	6	10.71	16	10.84	10.55	-10	4,869	-0.21%
2020/07/10	32	10.92	52	10.95	11.20	-20	4,592	-0.44%
2020/07/09	28	10.70	0	0.00	10.70	28	3,719	0.75%
2020/07/08	4	9.56	60	9.50	9.76	-56	3,461	-1.62%
2020/07/07	3	8.60	54.7	8.49	8.88	-51.7	2,917	-1.77%
2020/07/06	0	0.00	30	8.14	8.08	-30	2,600	-1.15%
2020/07/03	5	7.99	50	7.86	7.94	-45	2,556	-1.76%
2020/07/02	5	7.94	2	7.77	8.03	3	2,493	0.12%
2020/07/01	0	0.00	2	7.43	7.60	-2	2,370	-0.08%
2020/06/30	9	7.30	5	7.30	7.34	4	2,294	0.17%
2020/06/29	20	7.11	0	0.00	7.21	20	2,285	0.88%
2020/06/24	0	0.00	7	7.06	7.01	-7	2,252	-0.31%
2020/06/22	2	7.06	0	0.00	7.05	2	2,330	0.09%
2020/06/19	5	7.13	0	0.00	7.15	5	2,315	0.22%
2020/06/18	5	6.94	30	6.86	6.90	-25	2,255	-1.11%
2020/06/12	5	6.85	0	0.00	6.93	5	2,272	0.22%
2020/06/11	11	7.67	0	0.00	7.26	11	2,230	0.49%
2020/06/05	0	0.00	25	6.90	6.98	-25	2,084	-1.20%
2020/06/04	2	6.89	0	0.00	6.92	2	2,097	0.10%
2020/06/03	4	6.93	0	0.00	6.90	4	2,095	0.19%
2020/06/02	0	0.00	7	7.00	7.00	-7	1,976	-0.35%
2020/05/29	0	0.00	3	6.25	6.24	-3	1,840	-0.16%
2020/05/21	0	0.00	10	6.32	6.20	-10	1,855	-0.54%
2020/05/19	0	0.00	5	6.17	6.18	-5	1,849	-0.27%
2020/05/14	1	6.41	0	0.00	6.30	1	1,889	0.05%
2020/05/13	13	6.57	5	6.68	6.60	8	1,843	0.43%
2020/05/12	0	0.00	1	6.28	6.32	-1	1,811	-0.06%
2020/05/11	1	6.20	30	6.16	6.18	-29	1,777	-1.63%
2020/05/08	39	6.41	0	0.00	6.51	39	1,725	2.26%
2020/05/06	30	5.48	0	0.00	5.46	30	1,601	1.87%
2020/04/20	0	0.00	16	5.41	5.46	-16	1,745	-0.92%
2020/04/17	0	0.00	30	5.63	5.44	-30	1,774	-1.69%
2020/04/16	15	5.45	0	0.00	5.49	15	1,754	0.85%
2020/04/15	1	5.44	0	0.00	5.44	1	1,751	0.06%
2020/04/13	0	0.00	5	5.24	5.22	-5	1,759	-0.28%
2020/04/09	20	5.47	10	5.34	5.33	10	1,776	0.56%
2020/04/08	14	5.38	0	0.00	5.40	14	1,801	0.78%
2020/04/01	1	5.07	0	0.00	5.02	1	1,818	0.06%
2020/03/30	0	0.00	5	4.95	4.99	-5	1,797	-0.28%
2020/03/27	8	5.21	10	5.33	5.15	-2	1,788	-0.11%
2020/03/26	60	5.03	0	0.00	5.09	60	1,745	3.44%
2020/03/25	0	0.00	2	4.67	4.63	-2	1,734	-0.12%
2020/03/24	1	4.38	0	0.00	4.39	1	1,756	0.06%
2020/03/23	1	4.24	0	0.00	4.20	1	1,752	0.06%
2020/03/20	30	4.46	0	0.00	4.45	30	1,738	1.73%
2020/03/18	4	4.77	15	4.79	4.68	-11	1,714	-0.64%
2020/03/17	3	4.73	18	4.67	4.67	-15	1,701	-0.88%
2020/03/16	4	5.14	0	0.00	5.01	4	1,705	0.23%
2020/03/13	0	0.00	13	5.23	5.31	-13	1,696	-0.77%
2020/03/11	3	6.48	0	0.00	6.34	3	1,601	0.19%
2020/03/02	0	6.92	0	0.00	6.91	0	1,568	0.00%
2020/02/27	0	7.09	0	0.00	7.09	0	1,556	0.00%
2020/02/26	0	7.20	0	0.00	7.25	0	1,535	0.00%
2020/02/24	20	7.43	0	0.00	7.37	20	1,532	1.31%
2020/02/21	3	7.56	0	0.00	7.51	3	1,520	0.20%
2020/02/18	20	7.77	0	0.00	7.73	20	1,541	1.30%
2020/02/14	10	7.56	0	0.00	7.54	10	1,528	0.65%
2020/02/12	20	7.40	4	7.42	7.40	16	1,535	1.04%
2020/02/04	20	7.14	0	0.00	7.24	20	1,937	1.03%
2020/02/03	0	0.00	1	7.05	7.08	-1	2,281	-0.04%
2020/01/20	0	0.00	1	7.84	7.88	-1	2,231	-0.04%
2020/01/16	0	0.00	1	7.80	7.89	-1	2,255	-0.04%
2020/01/07	0	0.00	6	7.55	7.53	-6	2,437	-0.25%
2019/12/31	1	7.54	0	0.00	7.60	1	2,390	0.04%
2019/12/30	1	7.68	9	7.61	7.63	-8	2,380	-0.34%
2019/12/26	0	0.00	2	7.50	7.49	-2	2,344	-0.09%
2019/12/24	2	7.48	0	0.00	7.47	2	2,380	0.08%
2019/12/23	0	0.00	2	7.48	7.48	-2	2,399	-0.08%
2019/12/19	20	7.39	0	0.00	7.43	20	2,421	0.83%
2019/12/18	0	0.00	4	7.37	7.35	-4	2,439	-0.16%
2019/12/13	2	7.30	0	0.00	7.28	2	2,684	0.07%
2019/12/11	6	7.39	0	0.00	7.34	6	2,720	0.22%
2019/12/10	4	7.43	0	0.00	7.43	4	2,741	0.15%
2019/12/06	20	7.35	0	0.00	7.32	20	2,776	0.72%
2019/12/04	0	0.00	5	7.33	7.32	-5	2,811	-0.18%
2019/12/02	0	0.00	10	7.30	7.29	-10	2,874	-0.35%
2019/11/27	30	7.49	0	0.00	7.49	30	2,968	1.01%
2019/11/20	0	0.00	2	7.42	7.41	-2	3,039	-0.07%
2019/11/19	10	7.48	6	7.50	7.44	4	3,064	0.13%
2019/11/15	0	0.00	5	7.54	7.52	-5	3,176	-0.16%
2019/11/14	20	7.48	15	7.50	7.43	5	3,176	0.16%
2019/11/13	0	0.00	3	7.67	7.70	-3	3,129	-0.10%
2019/11/05	3	7.85	0	0.00	7.83	3	3,075	0.10%
2019/11/04	4	7.97	50	7.97	7.96	-46	3,060	-1.50%
2019/11/01	25	8.42	2	8.23	8.27	23	2,932	0.78%
2019/10/31	2	8.22	12	8.28	8.38	-10	2,738	-0.37%
2019/10/30	0	0.00	3	7.58	7.62	-3	2,383	-0.13%
2019/10/28	1	7.56	0	0.00	7.53	1	2,348	0.04%
2019/10/24	0	0.00	3	7.53	7.54	-3	2,318	-0.13%
2019/10/23	0	0.00	5	7.51	7.51	-5	2,303	-0.22%
2019/10/22	13	7.59	0	0.00	7.59	13	2,303	0.56%
2019/10/21	0	7.49	2	7.50	7.51	-2	2,265	-0.09%
2019/10/17	6	7.45	0	0.00	7.48	6	2,220	0.27%
2019/10/16	5.7	7.63	0	0.00	7.62	5.7	2,166	0.26%
2019/10/15	0	0.00	3	7.39	7.41	-3	2,032	-0.15%
2019/10/09	2	7.40	0	0.00	7.40	2	2,013	0.10%
2019/09/27	2	7.46	0	0.00	7.44	2	1,990	0.10%
2019/09/24	0	0.00	0.8	7.62	7.62	-0.8	1,984	-0.04%
2019/09/23	0	0.00	1.2	7.55	7.56	-1.2	1,976	-0.06%
2019/09/19	10	7.51	0	0.00	7.44	10	1,979	0.51%
2019/09/18	32	7.51	5	7.50	7.48	27	1,930	1.40%
2019/09/17	0	0.00	3	7.86	7.85	-3	1,771	-0.17%
2019/09/16	3	8.02	3	7.99	7.97	0	1,787	0.00%
2019/09/12	0	0.00	4	7.96	8.00	-4	1,798	-0.22%
2019/09/11	3	7.85	3	7.83	7.85	0	1,800	0.00%
2019/09/06	17	7.86	2	7.87	7.83	15	1,766	0.85%
2019/09/05	2	7.95	0	0.00	7.94	2	1,760	0.11%
2019/09/03	1	8.00	0	0.00	7.95	1	1,694	0.06%
2019/09/02	5	8.00	5	7.93	8.01	0	1,665	0.00%
2019/08/30	1	7.65	0	0.00	7.69	1	1,585	0.06%
2019/08/28	0	0.00	1	8.03	7.85	-1	1,543	-0.06%
2019/08/23	0	0.00	1	8.22	8.21	-1	1,539	-0.06%
2019/08/21	21	8.78	4	8.76	8.52	17	1,532	1.11%
2019/08/20	2	8.25	0	0.00	8.24	2	1,532	0.13%
2019/08/19	2.7	8.29	0	0.00	8.39	2.7	1,550	0.17%
2019/08/16	0	0.00	0.7	8.15	8.18	-0.7	1,559	-0.05%
2019/08/12	0	0.00	1	8.81	8.87	-1	1,719	-0.06%
2019/08/07	3	8.95	12	9.11	8.90	-9	1,846	-0.49%
2019/08/06	12	8.95	0	0.00	9.18	12	1,847	0.65%
2019/08/05	0	0.00	3	8.57	8.55	-3	1,808	-0.17%
2019/08/01	0	0.00	3	8.87	8.85	-3	1,935	-0.15%
2019/07/31	0	0.00	1	8.86	8.82	-1	1,952	-0.05%
2019/07/30	1	8.84	1	9.08	8.92	0	1,974	0.00%
2019/07/29	5	8.93	1	8.68	9.00	4	1,969	0.20%
2019/07/26	1	8.54	0	0.00	8.51	1	1,949	0.05%
2019/07/25	0	0.00	0.1	8.44	8.50	-0.1	1,970	-0.01%
2019/07/23	0	0.00	3.6	8.67	8.68	-3.6	2,121	-0.17%
2019/07/22	0	0.00	5	8.77	8.78	-5	2,154	-0.23%
2019/07/19	0	0.00	1	8.83	8.81	-1	2,174	-0.05%
2019/07/18	0	0.00	1	8.82	8.82	-1	2,215	-0.05%
2019/07/17	0	0.00	8	8.85	8.85	-8	2,271	-0.35%
2019/07/16	1	8.90	1	8.91	8.95	0	2,279	0.00%
2019/07/15	0	0.00	1	8.81	8.81	-1	2,290	-0.04%
2019/07/12	0	0.00	3	8.84	8.81	-3	2,303	-0.13%
2019/07/11	0	0.00	3	8.84	8.81	-3	2,307	-0.13%
2019/07/10	7.4	8.79	8	8.80	8.80	-0.6	2,309	-0.03%
2019/07/09	5	8.83	5	8.79	8.79	0	2,350	0.00%
2019/07/08	3	8.75	11	8.70	8.65	-8	2,364	-0.34%
2019/07/05	0	0.00	20	8.87	8.86	-20	2,366	-0.84%
2019/07/04	2	8.86	1	8.84	8.85	1	2,389	0.04%
2019/07/03	3	8.88	21	8.93	8.85	-18	2,388	-0.75%
2019/07/02	10	9.05	5	9.14	9.05	5	2,378	0.21%
2019/07/01	2	9.34	0	0.00	9.28	2	2,360	0.09%
2019/06/20	22	6.10	10	6.12	6.12	12	2,349	0.51%
2019/06/19	33	6.15	2	6.08	6.15	31	2,315	1.34%
2019/06/18	0	0.00	12	5.86	5.80	-12	2,271	-0.53%
2019/06/14	33	5.84	0	0.00	5.90	33	2,265	1.46%
2019/06/11	0	0.00	3	6.02	6.00	-3	2,242	-0.13%
2019/05/29	5	6.15	0	0.00	6.12	5	2,391	0.21%
2019/05/17	11	6.86	1	6.89	6.80	10	2,371	0.42%
2019/05/15	0	0.00	3	6.64	6.70	-3	2,306	-0.13%
2019/05/14	10	6.55	0	0.00	6.50	10	2,382	0.42%
2019/05/13	2	6.58	0	0.00	6.40	2	2,350	0.09%
2019/05/10	0	0.00	2	7.01	6.87	-2	2,276	-0.09%
2019/05/09	2	7.01	0	0.00	7.00	2	2,231	0.09%
2019/05/08	11	7.09	11	7.04	7.15	0	2,172	0.00%
2019/05/07	10	6.72	1	6.73	6.72	9	2,054	0.44%
2019/05/06	4	6.57	2	6.45	6.45	2	2,019	0.10%
2019/05/03	0	0.00	20	6.76	6.77	-20	1,983	-1.01%
2019/04/30	3	6.81	0	0.00	6.82	3	1,941	0.15%
2019/04/23	8	6.42	0	0.00	6.46	8	1,862	0.43%
2019/04/22	15	6.63	0	0.00	6.58	15	1,847	0.81%
2019/04/19	30	6.40	0	0.00	6.63	30	1,801	1.67%
2019/04/16	0	0.00	6	6.33	6.13	-6	1,635	-0.37%
2019/04/15	6	6.17	0	0.00	6.30	6	1,599	0.38%
2019/04/09	0	0.00	7	5.94	5.94	-7	1,545	-0.45%
2019/03/19	0	0.00	1	5.90	5.98	-1	1,555	-0.06%
2019/03/18	0	0.00	20	5.98	6.00	-20	1,551	-1.29%
2019/03/12	1	6.03	0	0.00	6.09	1	1,580	0.06%
2019/03/07	0	0.00	17	6.15	6.04	-17	1,674	-1.02%
2019/03/06	0	0.00	3	6.14	6.15	-3	1,687	-0.18%
2019/03/05	18	6.32	0	0.00	6.27	18	1,711	1.05%
2019/02/22	20	5.65	0	0.00	5.63	20	1,856	1.08%
2019/02/20	2	5.80	0	0.00	5.70	2	1,853	0.11%
2019/02/15	1	5.84	0	0.00	5.82	1	1,905	0.05%
2019/02/14	0	0.00	8	5.75	5.95	-8	1,922	-0.42%
2019/02/13	15	5.81	152	5.72	5.86	-137	1,866	-7.34%	大賣/鉅額交易
2019/01/24	0	6.58	0	0.00	6.58	0	1,915	0.00%
2019/01/21	1	6.66	0	0.00	6.66	1	1,926	0.05%
2019/01/16	0	0.00	1	6.84	6.81	-1	1,980	-0.05%
2019/01/14	0	0.00	1	6.51	6.53	-1	1,976	-0.05%
2019/01/10	1	6.38	0	0.00	6.38	1	2,031	0.05%
2019/01/03	0	0.00	1	6.55	6.50	-1	2,115	-0.05%
2018/12/28	0	0.00	1	6.43	6.50	-1	2,114	-0.05%
2018/12/27	1	6.62	0	0.00	6.63	1	2,097	0.05%
2018/12/22	0	0.00	5	6.30	6.27	-5	2,034	-0.25%
2018/12/18	1	6.42	0	0.00	6.42	1	2,027	0.05%
2018/12/17	2	6.62	0	0.00	6.71	2	2,043	0.10%
2018/12/11	0	0.00	3	7.10	7.11	-3	2,136	-0.14%
2018/12/04	100	7.65	2	7.47	7.47	98	2,019	4.85%
2018/12/03	0	0.00	1	7.31	7.45	-1	1,981	-0.05%
2018/11/30	0	0.00	18	7.15	7.22	-18	1,945	-0.93%
2018/11/29	12	7.03	2	7.10	7.11	10	1,895	0.53%
2018/11/28	15	7.16	6	6.92	7.11	9	1,862	0.48%
2018/11/26	2	6.95	0	0.00	6.92	2	1,809	0.11%
2018/11/23	0	0.00	7	6.96	7.12	-7	1,778	-0.39%
2018/11/22	19	6.77	1	7.08	6.85	18	1,683	1.07%
2018/11/14	2	6.55	0	0.00	6.49	2	1,505	0.13%
2018/11/13	0	0.00	5	6.32	6.32	-5	1,443	-0.35%
2018/11/12	0	0.00	1	6.08	6.03	-1	1,413	-0.07%
2018/11/08	0	0.00	6	6.30	6.20	-6	1,438	-0.42%
2018/11/07	6	6.35	0	0.00	6.35	6	1,420	0.42%
2018/11/06	7	6.44	0	0.00	6.24	7	1,407	0.50%
2018/11/05	0	0.00	10	6.00	6.14	-10	1,322	-0.76%
2018/11/02	10	5.59	0	0.00	5.59	10	1,285	0.78%
2018/10/30	0	0.00	5	4.78	4.80	-5	1,260	-0.40%
2018/10/25	11	5.00	42	5.01	4.89	-31	1,231	-2.52%
2018/10/22	12	5.57	5	5.59	5.60	7	1,175	0.60%
2018/10/18	5	6.08	2	6.02	6.00	3	1,171	0.26%
2018/10/11	1	6.60	0	0.00	6.39	1	1,074	0.09%
2018/10/08	1	7.20	0	0.00	7.20	1	1,040	0.10%
2018/10/05	1	7.60	0	0.00	7.45	1	1,035	0.10%
2018/10/04	0	0.00	2	7.76	7.74	-2	1,039	-0.19%
2018/10/02	3	7.78	0	0.00	7.75	3	1,056	0.28%
2018/09/28	1	7.98	1	8.10	7.98	0	1,053	0.00%
2018/09/27	1	7.95	0	0.00	7.95	1	1,063	0.09%
2018/09/21	1	8.20	6	8.24	8.20	-5	1,119	-0.45%
2018/09/20	16	8.47	10	8.60	8.38	6	1,107	0.54%
2018/09/19	22	8.02	2	8.07	8.03	20	1,031	1.94%
2018/09/18	1	7.39	0	0.00	7.39	1	989	0.10%
2018/09/14	0	0.00	1	7.51	7.48	-1	1,023	-0.10%
2018/09/13	0	0.00	1	7.30	7.37	-1	1,034	-0.10%
2018/09/10	1	6.88	0	0.00	6.88	1	1,044	0.10%
2018/08/31	2	7.68	0	0.00	7.70	2	1,127	0.18%
2018/08/20	7	7.32	0	0.00	7.31	7	1,406	0.50%
2018/08/14	0	0.00	2	7.91	7.89	-2	1,462	-0.14%
2018/08/09	0	0.00	4	8.11	8.10	-4	1,534	-0.26%
2018/08/02	0	0.00	2	8.20	8.15	-2	2,086	-0.10%
2018/08/01	1	8.32	0	0.00	8.24	1	2,167	0.05%
2018/07/27	0	0.00	2	8.57	8.45	-2	2,495	-0.08%
2018/07/26	5.8	8.65	0	0.00	8.80	5.8	2,950	0.20%
2018/07/20	0	0.00	1	8.06	8.06	-1	3,214	-0.03%
2018/07/16	0	0.00	1	8.08	8.24	-1	3,234	-0.03%
2018/07/12	10	8.05	0	0.00	8.02	10	3,244	0.31%
2018/07/05	0	0.00	1	8.37	8.21	-1	3,271	-0.03%
2018/07/03	37	8.67	0	0.00	8.32	37	3,251	1.14%
2018/06/29	1	9.06	0	0.00	9.00	1	3,198	0.03%
2018/06/27	0	0.00	10	8.90	8.84	-10	3,144	-0.32%
2018/06/26	14	8.83	11	8.85	8.88	3	3,140	0.10%
2018/06/25	10	9.02	0	0.00	9.02	10	3,118	0.32%
2018/06/22	3	9.07	1	9.08	9.05	2	3,117	0.06%
2018/06/21	1	9.19	0	0.00	9.12	1	3,120	0.03%
2018/06/19	24	9.13	1	9.12	9.12	23	3,161	0.73%
2018/06/14	2	9.32	2	9.31	9.31	0	3,161	0.00%
2018/06/13	3	9.34	0	0.00	9.31	3	3,167	0.09%
2018/06/12	0	0.00	1	9.47	9.46	-1	3,159	-0.03%
2018/06/11	26	9.27	0	0.00	9.28	26	3,161	0.82%
2018/06/08	15	9.58	20	9.58	9.56	-5	3,199	-0.16%
2018/06/07	101	9.80	0	0.00	9.76	101	3,193	3.16%	大買/鉅額交易
2018/06/05	62	9.76	103	9.85	9.82	-41	3,147	-1.30%	大賣/
2018/06/04	2	10.28	0	0.00	10.15	2	3,087	0.06%
2018/06/01	1	10.35	0	0.00	10.35	1	3,046	0.03%
2018/05/30	0	0.00	2	10.43	10.40	-2	3,007	-0.07%
2018/05/29	0	0.00	5	10.55	10.50	-5	2,984	-0.17%
2018/05/28	100	10.50	0	0.00	10.50	100	2,967	3.37%
2018/05/24	0	0.00	12	10.50	10.55	-12	2,932	-0.41%
2018/05/23	0	0.00	5	10.35	10.35	-5	2,908	-0.17%
2018/05/22	0	0.00	1	10.45	10.35	-1	2,895	-0.03%
2018/05/16	11	10.60	0	0.00	10.40	11	2,855	0.39%
2018/05/15	13	10.75	5	10.65	10.65	8	2,814	0.28%
2018/05/14	33	11.06	22	11.11	11.05	11	2,802	0.39%
2018/05/11	8	10.72	12	10.74	10.70	-4	2,655	-0.15%
2018/05/10	14	10.75	2	10.75	10.90	12	2,592	0.46%
2018/05/09	10	10.20	32	10.40	10.40	-22	2,407	-0.91%
2018/05/08	12	10.74	8	10.76	10.55	4	2,354	0.17%
2018/05/07	11	10.40	20	10.45	10.50	-9	2,302	-0.39%
2018/05/04	34	10.76	8	10.83	10.75	26	2,228	1.17%
2018/05/03	45	11.20	11.2	11.03	11.25	33.8	2,071	1.63%
2018/05/02	4	10.24	5	10.30	10.35	-1	1,607	-0.06%
2018/04/27	5	9.55	1	9.35	9.40	4	1,472	0.27%
2018/04/24	10	9.09	0	0.00	9.12	10	1,413	0.71%
2018/04/23	30	9.15	0	0.00	9.14	30	1,411	2.13%
2018/04/17	18	9.10	4	9.09	9.05	14	1,469	0.95%
2018/04/16	0.1	9.13	0	0.00	9.13	0.1	1,479	0.01%
2018/04/10	7	9.07	0	0.00	9.05	7	1,569	0.45%
2018/03/29	0	0.00	1	9.10	9.10	-1	1,668	-0.06%
2018/03/27	2	9.09	0	0.00	9.08	2	1,718	0.12%
2018/03/26	0	0.00	2	9.07	9.09	-2	1,787	-0.11%
2018/03/14	2	9.96	0	0.00	9.92	2	1,878	0.11%
2018/03/05	0	0.00	4	9.17	9.15	-4	2,095	-0.19%
2018/02/27	10	9.35	0	0.00	9.20	10	2,436	0.41%
2018/02/09	0	0.00	3	8.50	8.75	-3	3,013	-0.10%
2018/02/06	0	0.00	4	9.15	8.73	-4	3,393	-0.12%
2018/01/30	4	9.96	2	9.97	9.96	2	4,706	0.04%
2018/01/26	0	0.00	2	10.05	10.05	-2	4,751	-0.04%
2018/01/24	6	10.07	2	10.10	10.10	4	4,847	0.08%
2018/01/23	0	0.00	4	10.25	10.15	-4	4,885	-0.08%
2018/01/22	3	10.35	5	10.21	10.40	-2	4,920	-0.04%
2018/01/18	0	0.00	100	10.20	10.15	-100	5,087	-1.97%
2018/01/17	5	10.20	3	10.18	10.20	2	5,302	0.04%
2018/01/16	0	0.00	110	10.15	10.20	-110	5,417	-2.03%	大賣/鉅額交易
2018/01/15	0	0.00	7	10.15	10.10	-7	5,507	-0.13%
2018/01/12	0	0.00	2	10.25	10.15	-2	5,653	-0.04%
2018/01/10	0	0.00	1	10.10	10.05	-1	6,215	-0.02%
2018/01/04	2	10.25	0	0.00	10.30	2	7,344	0.03%
2018/01/03	0	0.00	10	10.25	10.30	-10	7,373	-0.14%
2018/01/02	5	10.30	3	10.20	10.25	2	7,407	0.03%