元晶 (6443)-日盛-中和券商分點個股進出

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

元晶

(6443)

可現股當沖

股價
28.70
漲跌
▼0.05
漲幅
-0.17%
成交量
27,580張
產業
上市光電類股
1176人加入追蹤

立即追蹤
本地時間:13:30(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－日盛-中和券商分點個股進出

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

日盛-中和券商分點個股進出
日盛-中和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
2023/04/07	5	38.95	11	39.03	38.95	-6	16,791	-0.04%
2023/04/06	20	38.53	1	38.60	38.50	19	17,173	0.11%
2023/03/31	9	38.41	0	0.00	38.40	9	17,206	0.05%
2023/03/30	15	38.85	15	38.83	38.80	0	17,160	0.00%
2023/03/29	3	38.93	1	38.90	38.90	2	17,035	0.01%
2023/03/28	14	38.40	4	38.76	39.05	10	17,058	0.06%
2023/03/27	30	39.60	30	39.24	38.80	0	16,887	0.00%
2023/03/24	9	38.83	2	38.85	38.85	7	16,771	0.04%
2023/03/23	53	39.49	6	39.56	39.30	47	16,665	0.28%
2023/03/22	10	38.90	1	38.90	38.70	9	16,579	0.05%
2023/03/21	49	39.92	34	39.58	39.10	15	16,657	0.09%
2023/03/20	49	39.91	47.3	40.16	39.90	1.7	17,052	0.01%
2023/03/17	32	38.13	85	38.25	38.75	-53	17,551	-0.30%
2023/03/16	14	36.65	16	36.95	36.50	-2	17,551	-0.01%
2023/03/15	5	37.85	16	37.99	37.90	-11	17,437	-0.06%
2023/03/14	14	37.20	36.5	37.42	37.10	-22.5	17,289	-0.13%
2023/03/13	6	36.41	4	36.25	36.60	2	17,245	0.01%
2023/03/10	16	36.56	16	36.63	36.45	0	17,481	0.00%
2023/03/09	34	37.60	15	37.80	37.35	19	17,487	0.11%
2023/03/08	13.3	38.44	53.2	38.75	38.95	-39.9	17,158	-0.23%
2023/03/07	11	38.15	15	38.14	38.00	-4	16,896	-0.02%
2023/03/06	9	37.82	28.3	37.85	38.00	-19.3	16,707	-0.12%
2023/03/03	0	0.00	0.5	37.00	37.00	-0.5	16,522	0.00%
2023/03/02	7	37.15	11	36.93	36.95	-4	16,524	-0.02%
2023/03/01	1	36.80	5	36.85	36.75	-4	16,611	-0.02%
2023/02/24	31	37.29	11	37.55	37.10	20	16,633	0.12%
2023/02/23	3	37.50	15	37.70	37.75	-12	16,582	-0.07%
2023/02/22	14	37.27	1	37.45	37.25	13	16,703	0.08%
2023/02/21	9	37.77	6	37.84	37.60	3	16,733	0.02%
2023/02/20	8	37.40	2	37.80	37.80	6	16,991	0.04%
2023/02/17	17	38.06	1	38.25	37.70	16	17,533	0.09%
2023/02/16	5	37.72	13	37.82	37.65	-8	17,549	-0.05%
2023/02/14	5	36.81	1	36.85	36.65	4	18,073	0.02%
2023/02/13	12	36.80	1	36.80	37.10	11	18,577	0.06%
2023/02/10	1	37.25	3	37.22	36.85	-2	18,538	-0.01%
2023/02/09	3	37.23	0	0.00	37.10	3	18,495	0.02%
2023/02/08	7	37.68	2	37.73	37.55	5	18,473	0.03%
2023/02/07	11	37.97	0	0.00	37.90	11	18,357	0.06%
2023/02/06	3.2	37.57	9.7	37.73	37.90	-6.5	18,303	-0.04%
2023/02/03	15	37.36	13	37.48	37.35	2	18,275	0.01%
2023/02/02	49.1	38.22	44	38.46	37.80	5.1	18,089	0.03%
2023/02/01	28	37.41	103	37.15	37.40	-75	17,556	-0.43%	大賣/
2023/01/31	7	36.93	26	36.73	36.90	-19	17,141	-0.11%
2023/01/30	2	35.50	6	35.81	35.95	-4	16,636	-0.02%
2023/01/17	0	0.00	1	35.20	35.20	-1	16,642	-0.01%
2023/01/16	37	34.60	0	0.00	34.40	37	16,710	0.22%
2023/01/13	14	34.80	3	34.70	34.60	11	16,907	0.07%
2023/01/12	55	35.96	1	36.00	35.40	54	17,191	0.31%
2023/01/11	3	35.78	1	35.80	35.60	2	17,268	0.01%
2023/01/10	7	35.94	13	35.65	35.30	-6	17,343	-0.03%
2023/01/09	0	0.00	7.3	35.99	36.00	-7.3	17,197	-0.04%
2023/01/06	8	34.78	0	0.00	34.95	8	17,125	0.05%
2023/01/05	6	35.43	17	35.04	34.80	-11	17,430	-0.06%
2023/01/04	1	35.60	22	35.83	35.60	-21	17,539	-0.12%
2023/01/03	16	34.96	4	35.05	35.25	12	17,432	0.07%
2022/12/30	3	34.47	0	0.00	34.55	3	17,415	0.02%
2022/12/29	29	34.08	22	34.02	34.20	7	17,747	0.04%
2022/12/28	7	34.94	8	35.20	34.80	-1	18,078	-0.01%
2022/12/27	38.3	35.89	57	36.40	35.40	-18.7	18,005	-0.10%
2022/12/26	7	35.67	32	35.68	35.95	-25	17,378	-0.14%
2022/12/23	9	33.68	12	33.73	34.10	-3	17,036	-0.02%
2022/12/22	2	33.15	2	33.55	33.70	0	17,172	0.00%
2022/12/21	20	32.68	0	0.00	32.70	20	17,444	0.11%
2022/12/20	39	32.63	18	33.82	32.50	21	17,719	0.12%
2022/12/19	9	33.87	4	33.83	33.75	5	17,960	0.03%
2022/12/16	6	34.93	4	35.01	34.25	2	18,356	0.01%
2022/12/15	6	35.63	19	35.55	35.65	-13	18,341	-0.07%
2022/12/14	4.3	35.52	1	35.40	35.40	3.3	18,511	0.02%
2022/12/13	34	35.17	26	35.32	35.05	8	18,959	0.04%
2022/12/12	51.1	36.73	30	36.70	35.85	21.1	19,165	0.11%
2022/12/09	33	36.80	57.1	36.52	36.80	-24.1	18,678	-0.13%
2022/12/08	47.5	34.59	56	34.59	34.30	-8.5	18,031	-0.05%
2022/12/07	22	32.90	10	33.30	32.80	12	17,649	0.07%
2022/12/06	12	33.78	24	33.83	33.60	-12	17,929	-0.07%
2022/12/05	5	33.91	1	34.30	33.85	4	18,468	0.02%
2022/12/02	17	34.10	28	33.97	34.05	-11	18,846	-0.06%
2022/12/01	13	33.38	24	33.56	33.45	-11	18,948	-0.06%
2022/11/30	5	32.83	2	33.00	32.95	3	19,708	0.02%
2022/11/29	14	32.29	5	31.95	32.45	9	20,880	0.04%
2022/11/28	8	32.21	4	32.26	32.20	4	22,651	0.02%
2022/11/25	5	32.50	0	0.00	32.15	5	23,786	0.02%
2022/11/24	0	0.00	5	32.32	32.50	-5	24,314	-0.02%
2022/11/23	11	32.34	1	33.15	32.20	10	26,515	0.04%
2022/11/22	1	32.85	0	0.00	32.75	1	27,387	0.00%
2022/11/21	7	33.20	2	33.18	33.35	5	28,148	0.02%
2022/11/18	25	33.33	11	33.43	32.85	14	28,800	0.05%
2022/11/17	21	33.65	21	33.76	33.60	0	28,785	0.00%
2022/11/16	37	33.65	40	33.67	33.40	-3	28,873	-0.01%
2022/11/15	33	33.18	51	32.96	33.45	-18	29,225	-0.06%
2022/11/14	178	31.77	179	31.44	31.95	-1	28,810	0.00%	大買/大賣/
2022/11/11	23	31.22	25	31.88	31.25	-2	28,731	-0.01%
2022/11/10	69.2	31.79	32	31.91	31.50	37.2	28,549	0.13%
2022/11/09	65	33.63	38	33.37	33.30	27	28,629	0.09%
2022/11/08	79	35.53	77	34.97	34.50	2	28,429	0.01%
2022/11/07	25	35.29	29	35.25	35.00	-4	28,631	-0.01%
2022/11/04	72	34.76	71	35.08	35.00	1	29,166	0.00%
2022/11/03	7	34.15	10	34.63	34.65	-3	29,798	-0.01%
2022/11/02	23	34.85	78	34.77	34.65	-55	31,359	-0.18%
2022/11/01	76	34.10	21	34.53	34.85	55	32,019	0.17%
2022/10/31	6	33.68	6	33.56	33.50	0	31,980	0.00%
2022/10/28	2	33.45	2	33.68	33.00	0	32,031	0.00%
2022/10/27	10	34.10	6	34.17	34.20	4	32,095	0.01%
2022/10/26	7	33.76	0	0.00	33.60	7	32,228	0.02%
2022/10/25	6	34.45	8	34.20	33.75	-2	32,451	-0.01%
2022/10/24	14	36.01	10	35.70	35.05	4	32,497	0.01%
2022/10/21	2	35.35	1	35.00	35.60	1	32,562	0.00%
2022/10/20	22	35.53	9	35.53	35.20	13	32,534	0.04%
2022/10/19	7	35.31	7	35.11	35.20	0	32,274	0.00%
2022/10/18	5	35.07	4	34.81	35.05	1	32,510	0.00%
2022/10/17	3	33.93	28.5	33.53	34.50	-25.5	32,539	-0.08%
2022/10/14	6.5	35.04	15	35.23	35.30	-8.5	32,474	-0.03%
2022/10/13	51	34.55	51	35.15	33.85	0	32,724	0.00%
2022/10/12	16	37.53	9	37.55	36.95	7	33,013	0.02%
2022/10/11	7.2	37.58	7.1	37.70	37.30	0.1	33,154	0.00%
2022/10/07	29	39.13	25.4	39.05	39.00	3.6	33,256	0.01%
2022/10/06	54	38.79	22	39.07	39.20	32	33,460	0.10%
2022/10/05	78	37.19	92.2	37.90	38.50	-14.2	33,209	-0.04%
2022/10/04	61	36.09	63	35.76	36.50	-2	33,054	-0.01%
2022/10/03	14	35.48	10	35.63	35.30	4	33,073	0.01%
2022/09/30	19	35.31	14	35.74	36.30	5	33,371	0.01%
2022/09/29	13	36.28	13	36.70	35.95	0	33,556	0.00%
2022/09/28	20.2	37.30	80	36.77	35.95	-59.8	33,916	-0.18%
2022/09/27	16	38.07	9.3	38.26	38.75	6.7	34,384	0.02%
2022/09/26	31	37.62	30	38.28	37.85	1	34,286	0.00%
2022/09/23	36	39.37	29	40.73	38.90	7	34,119	0.02%
2022/09/22	26	41.18	8	41.50	41.25	18	33,865	0.05%
2022/09/21	42	42.06	80.5	41.56	41.50	-38.5	33,887	-0.11%
2022/09/20	99	42.51	39.5	42.36	42.40	59.5	34,092	0.17%
2022/09/19	21.5	42.17	13	42.14	41.70	8.5	34,017	0.02%
2022/09/16	45.5	41.46	50.5	41.25	42.20	-5	33,833	-0.01%
2022/09/15	42	41.95	125.5	42.12	41.50	-83.5	33,708	-0.25%	大賣/
2022/09/14	115	40.72	70	39.90	41.30	45	33,218	0.14%	大買/
2022/09/13	44	40.98	16	40.55	40.45	28	32,893	0.09%
2022/09/12	102	41.78	92	41.71	41.05	10	32,625	0.03%	大買/
2022/09/08	77.5	39.75	65	40.27	41.00	12.5	32,140	0.04%
2022/09/07	50	39.24	39.5	38.99	38.60	10.5	31,805	0.03%
2022/09/06	40	40.78	40.5	41.20	39.60	-0.5	31,598	0.00%
2022/09/05	369.5	42.38	310	42.59	42.20	59.5	30,913	0.19%	大買/大賣/
2022/09/02	49	41.52	159	41.82	42.25	-110	29,729	-0.37%	大賣/鉅額交易
2022/09/01	97	40.40	60	40.19	40.35	37	27,949	0.13%
2022/08/31	23	39.05	19	39.24	39.00	4	26,883	0.01%
2022/08/30	105	40.06	120.6	40.44	39.10	-15.6	26,548	-0.06%	大買/大賣/
2022/08/29	79.5	38.58	50.2	38.82	39.00	29.3	24,573	0.12%
2022/08/26	65	38.16	25	38.11	38.35	40	24,125	0.17%
2022/08/25	14.4	37.31	36	37.53	38.65	-21.6	23,425	-0.09%
2022/08/24	27.1	37.01	35	36.55	36.50	-7.9	22,941	-0.03%
2022/08/23	13.1	37.25	16	37.25	37.00	-2.9	22,919	-0.01%
2022/08/22	43	37.83	30	37.56	37.05	13	22,891	0.06%
2022/08/19	36	36.93	13	36.95	37.00	23	22,285	0.10%
2022/08/18	9	36.96	17	37.00	36.80	-8	22,207	-0.04%
2022/08/17	10.2	36.69	3	36.67	36.55	7.2	22,200	0.03%
2022/08/16	104	37.63	103	36.97	36.75	1	22,332	0.00%	大買/大賣/
2022/08/15	15	36.46	12	36.90	37.20	3	21,831	0.01%
2022/08/12	19	36.27	23	36.17	36.25	-4	21,801	-0.02%
2022/08/11	29	36.87	57	37.15	36.75	-28	21,793	-0.13%
2022/08/10	77	36.99	29	36.90	36.40	48	21,599	0.22%
2022/08/09	124	36.90	132.1	37.03	36.60	-8.1	21,693	-0.04%	大買/大賣/
2022/08/08	14	35.30	117	35.00	35.70	-103	20,672	-0.50%	大賣/鉅額交易
2022/08/05	4	32.58	3	32.95	32.95	1	20,419	0.00%
2022/08/04	2	31.50	0	0.00	32.05	2	20,938	0.01%
2022/08/03	9	31.99	5	32.40	32.00	4	21,354	0.02%
2022/08/02	12.1	33.42	0	0.00	33.10	12.1	21,757	0.06%
2022/08/01	9	34.63	31	34.55	34.45	-22	22,105	-0.10%
2022/07/29	2	33.95	12	34.05	34.05	-10	22,121	-0.05%
2022/07/28	15	33.72	6	33.64	33.60	9	22,252	0.04%
2022/07/27	72	33.72	2	34.03	34.10	70	22,379	0.31%
2022/07/26	2	33.63	2	34.10	33.40	0	22,785	0.00%
2022/07/25	35	34.36	39	34.29	33.80	-4	23,111	-0.02%
2022/07/22	18	33.53	3.1	33.62	33.95	14.9	23,463	0.06%
2022/07/21	16	33.31	7	33.25	33.60	9	24,179	0.04%
2022/07/20	41	33.66	33.6	33.65	33.20	7.4	25,305	0.03%
2022/07/19	21	33.83	41	33.65	33.60	-20	26,027	-0.08%
2022/07/18	42	32.38	37	32.49	32.15	5	26,426	0.02%
2022/07/15	17	31.21	25	31.20	32.20	-8	28,031	-0.03%
2022/07/14	29	30.60	26	30.54	31.15	3	28,941	0.01%
2022/07/13	12	31.04	10	31.40	31.00	2	30,211	0.01%
2022/07/12	8	31.58	13	31.40	30.65	-5	31,963	-0.02%
2022/07/11	3	32.93	3	33.03	33.50	0	32,924	0.00%
2022/07/08	46	34.19	40	34.32	33.80	6	33,649	0.02%
2022/07/07	5	33.80	5	34.09	34.20	0	34,621	0.00%
2022/07/06	33	34.18	23	34.28	33.70	10	35,959	0.03%
2022/07/05	11	33.89	35	34.01	34.90	-24	38,651	-0.06%
2022/07/04	1	31.10	5	31.47	31.75	-4	39,207	-0.01%
2022/07/01	4	31.81	3	32.55	30.40	1	39,444	0.00%
2022/06/30	6	33.02	5	32.68	32.50	1	40,115	0.00%
2022/06/29	32.7	34.06	14	33.93	33.90	18.7	40,159	0.05%
2022/06/28	38	34.13	37.2	34.45	33.80	0.8	40,416	0.00%
2022/06/27	35	34.51	31	34.46	34.65	4	40,358	0.01%
2022/06/24	23.3	32.39	38	32.98	33.90	-14.7	39,883	-0.04%
2022/06/23	57	31.55	49	31.46	32.00	8	39,610	0.02%
2022/06/22	13.2	32.08	11	32.43	31.45	2.2	39,617	0.01%
2022/06/21	5	30.15	1.4	30.44	30.40	3.6	39,427	0.01%
2022/06/20	0	0.00	2	32.20	29.85	-2	39,582	-0.01%
2022/06/17	2	31.08	0	0.00	31.45	2	39,726	0.01%
2022/06/16	16	31.99	31	32.44	31.05	-15	40,058	-0.04%
2022/06/15	18	33.14	15	33.79	32.90	3	40,059	0.01%
2022/06/14	5	33.66	0	0.00	34.00	5	40,504	0.01%
2022/06/13	17	35.47	4	35.34	35.35	13	41,034	0.03%
2022/06/10	3	35.80	3	36.30	36.35	0	41,645	0.00%
2022/06/09	15	36.59	6	36.63	36.70	9	41,803	0.02%
2022/06/08	18	36.15	10	36.23	36.15	8	41,946	0.02%
2022/06/07	17	36.74	64.1	36.77	36.80	-47.1	42,624	-0.11%
2022/06/06	69.1	38.20	15	38.15	37.65	54.1	43,352	0.12%
2022/06/02	9	36.89	17	36.85	36.80	-8	43,092	-0.02%
2022/06/01	7	37.44	15	37.27	37.25	-8	43,212	-0.02%
2022/05/31	7	36.84	5	37.08	37.15	2	43,240	0.00%
2022/05/30	3	36.53	7	36.78	36.75	-4	43,827	-0.01%
2022/05/27	15	35.71	3	35.78	35.80	12	43,967	0.03%
2022/05/26	4	35.71	9	35.62	35.35	-5	44,163	-0.01%
2022/05/25	12	35.93	10	35.91	35.90	2	44,186	0.00%
2022/05/24	25	36.44	11	37.04	35.65	14	44,498	0.03%
2022/05/23	6.4	37.35	7	37.34	37.50	-0.6	44,224	0.00%
2022/05/20	22	37.13	16	36.76	36.90	6	44,135	0.01%
2022/05/19	6	35.98	18	36.18	36.55	-12	43,867	-0.03%
2022/05/18	16	37.10	11	37.15	37.25	5	43,625	0.01%
2022/05/17	37	36.79	34	36.77	36.95	3	43,271	0.01%
2022/05/16	25	35.69	7	35.75	35.00	18	42,507	0.04%
2022/05/13	49	36.48	38	35.93	36.65	11	41,967	0.03%
2022/05/12	46	36.34	30	36.82	35.15	16	41,573	0.04%
2022/05/11	65	37.79	68	37.96	37.00	-3	41,036	-0.01%
2022/05/10	36	38.14	14	38.54	38.35	22	40,625	0.05%
2022/05/09	15	39.68	10	40.08	38.90	5	40,131	0.01%
2022/05/06	20	41.40	22	41.14	41.35	-2	39,710	-0.01%
2022/05/05	22	42.84	11	43.14	42.60	11	39,436	0.03%
2022/05/04	38	42.72	2	42.60	42.60	36	39,224	0.09%
2022/05/03	26	43.06	21	43.01	43.10	5	39,046	0.01%
2022/04/29	27	44.94	39	44.79	44.15	-12	38,648	-0.03%
2022/04/28	72	44.90	70	44.85	44.45	2	38,345	0.01%
2022/04/27	57.1	46.15	139	46.16	45.60	-82	37,573	-0.22%	大賣/
2022/04/26	74	47.75	86	48.11	48.25	-12	36,719	-0.03%
2022/04/25	61	47.50	44	46.93	46.50	17	35,484	0.05%
2022/04/22	77	47.85	56	47.72	47.80	21	34,461	0.06%
2022/04/21	134.1	48.65	178.2	48.36	48.05	-44.2	33,662	-0.13%	大買/大賣/
2022/04/20	31	48.20	87.3	48.25	48.60	-56.3	31,830	-0.18%
2022/04/19	144.1	47.88	79	47.64	47.40	65.1	30,956	0.21%	大買/
2022/04/18	195	46.68	141	46.75	47.20	54	30,121	0.18%	大買/大賣/
2022/04/15	95	45.34	99	45.41	45.05	-4	28,488	-0.01%
2022/04/14	74.1	44.14	117	44.55	44.20	-43	27,669	-0.16%	大賣/
2022/04/13	85	44.58	22	44.88	44.90	63	27,158	0.23%
2022/04/12	75	45.41	53	44.92	45.60	22	27,308	0.08%
2022/04/11	258.1	45.70	314.2	45.73	44.50	-56.1	26,168	-0.21%	大買/大賣/
2022/04/08	92	43.67	244.2	43.25	43.80	-152.2	23,179	-0.66%	大賣/鉅額交易
2022/04/07	16	41.94	21	42.07	40.90	-5	22,198	-0.02%
2022/04/06	48	42.01	64	41.99	42.15	-16	22,475	-0.07%
2022/04/01	29	40.96	12	40.80	41.05	17	21,688	0.08%
2022/03/31	11	40.90	26	41.00	40.45	-15	21,628	-0.07%
2022/03/30	6	40.50	12	40.69	40.15	-6	21,491	-0.03%
2022/03/29	12	38.81	1	39.15	39.40	11	21,356	0.05%
2022/03/28	4	38.35	4	38.74	39.10	0	21,583	0.00%
2022/03/25	15	39.19	19	39.08	38.55	-4	21,832	-0.02%
2022/03/24	24	40.57	31	40.47	40.20	-7	23,025	-0.03%
2022/03/23	36	40.37	11	40.47	40.15	25	23,854	0.10%
2022/03/22	16	41.01	28	41.23	40.80	-12	24,278	-0.05%
2022/03/21	20	41.88	17	41.36	40.95	3	24,712	0.01%
2022/03/18	10	41.00	17	41.26	41.45	-7	25,152	-0.03%
2022/03/17	25	40.95	29	40.94	41.50	-4	26,479	-0.02%
2022/03/16	3	41.38	32.1	41.18	40.60	-29.1	27,352	-0.11%
2022/03/15	41	40.85	30	39.80	39.15	11	28,017	0.04%
2022/03/14	11	40.43	17	40.79	40.90	-6	28,285	-0.02%
2022/03/11	7	40.33	28	40.41	40.70	-21	29,894	-0.07%
2022/03/10	131	40.31	111	40.58	39.95	20	31,679	0.06%	大買/大賣/
2022/03/09	22	40.64	20	40.73	41.00	2	32,415	0.01%
2022/03/08	12	38.14	7	38.19	38.55	5	31,703	0.02%
2022/03/07	9	38.02	9	38.15	38.00	0	31,742	0.00%
2022/03/04	5	39.68	9	39.97	39.65	-4	31,686	-0.01%
2022/03/03	55	40.84	59	40.57	39.90	-4	31,770	-0.01%
2022/03/02	30	39.48	13	39.61	39.55	17	31,463	0.05%
2022/03/01	10	38.78	19	38.90	38.85	-9	31,500	-0.03%
2022/02/25	6	37.75	16	37.43	38.10	-10	32,060	-0.03%
2022/02/24	46	38.27	26	38.19	36.55	20	32,583	0.06%
2022/02/23	2	37.73	7	37.73	37.85	-5	32,491	-0.02%
2022/02/22	12	37.24	2	37.00	36.90	10	32,783	0.03%
2022/02/21	3	37.33	16	37.69	38.00	-13	33,418	-0.04%
2022/02/18	0	0.00	5	36.20	36.90	-5	34,377	-0.01%
2022/02/17	1	36.95	11	36.55	36.55	-10	35,219	-0.03%
2022/02/16	5	36.40	0	0.00	36.45	5	36,043	0.01%
2022/02/15	4	36.15	0	0.00	35.90	4	36,877	0.01%
2022/02/14	14	36.23	0	0.00	36.00	14	37,862	0.04%
2022/02/11	6	37.66	2	37.75	37.65	4	38,447	0.01%
2022/02/10	4	37.59	0	0.00	37.55	4	39,756	0.01%
2022/02/09	4	37.71	4	37.94	37.95	0	40,570	0.00%
2022/02/08	5	36.95	6	37.44	37.50	-1	41,296	0.00%
2022/02/07	1	35.95	0	0.00	36.20	1	42,596	0.00%
2022/01/26	10	35.28	4	35.39	35.40	6	43,582	0.01%
2022/01/25	13	36.46	8	35.60	35.60	5	45,183	0.01%
2022/01/24	20	36.71	14	36.98	36.85	6	46,601	0.01%
2022/01/21	28	38.04	0	0.00	37.60	28	46,730	0.06%
2022/01/20	1	39.75	2	39.75	39.40	-1	47,102	0.00%
2022/01/19	1	39.70	1	39.45	39.35	0	47,102	0.00%
2022/01/18	5	40.05	4	39.86	39.45	1	47,094	0.00%
2022/01/17	8	39.51	9	39.66	40.15	-1	47,091	0.00%
2022/01/14	11	39.60	16	39.69	39.30	-5	47,016	-0.01%
2022/01/13	13	40.32	17	40.37	40.20	-4	46,910	-0.01%
2022/01/12	10	40.78	5	41.09	40.75	5	46,826	0.01%
2022/01/11	19	41.32	34	41.75	41.10	-15	46,890	-0.03%
2022/01/10	16	40.76	5	40.79	40.75	11	46,211	0.02%
2022/01/07	22	39.96	18.2	40.16	40.25	3.8	46,072	0.01%
2022/01/06	35	41.12	3	41.37	40.90	32	45,817	0.07%
2022/01/05	81	43.26	98.1	43.61	42.00	-17.1	46,016	-0.04%
2022/01/04	5	42.41	27	42.76	43.05	-22	44,873	-0.05%
2022/01/03	31	42.33	5	42.59	42.05	26	44,373	0.06%
2021/12/30	10	42.30	31	42.28	42.50	-21	44,219	-0.05%
2021/12/29	34.2	41.82	37	42.23	42.40	-2.8	43,936	-0.01%
2021/12/28	5	41.00	1	40.85	40.80	4	43,282	0.01%
2021/12/27	19	41.14	12	41.07	41.00	7	43,449	0.02%
2021/12/24	23.1	40.86	50	40.75	40.70	-27	44,096	-0.06%
2021/12/23	33.1	42.15	17	42.31	41.60	16.1	43,837	0.04%
2021/12/22	12	42.23	14	42.33	41.90	-2	43,619	0.00%
2021/12/21	49.1	42.06	30	42.09	41.90	19.1	43,432	0.04%
2021/12/20	200	43.09	164.5	43.35	41.85	35.5	43,071	0.08%	大買/大賣/
2021/12/17	59	42.54	46	42.28	41.90	13	41,522	0.03%
2021/12/16	34	41.82	31	41.61	41.40	3	40,527	0.01%
2021/12/15	8.5	41.11	31	41.32	40.85	-22.5	39,858	-0.06%
2021/12/14	88	42.05	61	42.35	40.20	27	39,147	0.07%
2021/12/13	147	43.74	140	43.82	42.15	7	38,169	0.02%	大買/大賣/
2021/12/10	101	42.53	170	42.58	42.90	-69	36,573	-0.19%	大買/大賣/
2021/12/09	43	41.61	79	42.04	41.20	-36	35,024	-0.10%
2021/12/08	49	40.80	44	40.96	40.85	5	33,733	0.01%
2021/12/07	110	41.56	101	41.50	41.00	9	32,764	0.03%	大買/大賣/
2021/12/06	95	40.76	133	40.57	41.20	-38	30,937	-0.12%	大賣/
2021/12/03	269	38.57	281	38.99	38.00	-12	28,919	-0.04%	大買/大賣/
2021/12/02	20	35.22	36	35.17	36.05	-16	27,310	-0.06%
2021/12/01	12	35.21	7	34.96	35.40	5	27,085	0.02%
2021/11/30	5	35.91	3	36.13	36.10	2	26,847	0.01%
2021/11/29	22	35.15	11	35.49	35.35	11	26,803	0.04%
2021/11/26	51	36.74	23	36.35	36.10	28	26,634	0.11%
2021/11/25	49	38.38	40	38.66	38.05	9	26,756	0.03%
2021/11/24	53	38.30	52	38.65	38.50	1	26,578	0.00%
2021/11/23	39	38.19	40	38.53	37.60	-1	25,934	0.00%
2021/11/22	20	37.54	23	37.46	37.35	-3	25,260	-0.01%
2021/11/19	10	36.98	16	36.88	36.60	-6	24,909	-0.02%
2021/11/18	86	37.71	58	37.99	37.10	28	24,561	0.11%
2021/11/17	20	38.79	58	39.21	39.40	-38	23,851	-0.16%
2021/11/16	15	37.91	35	37.96	38.00	-20	22,899	-0.09%
2021/11/15	32	36.42	66	36.68	36.75	-34	22,055	-0.15%
2021/11/12	49	35.12	17	35.32	35.05	32	21,227	0.15%
2021/11/11	56	38.45	16.7	38.90	37.55	39.4	20,403	0.19%
2021/11/10	51	39.35	47	39.14	38.85	4	19,487	0.02%
2021/11/09	58	39.23	168.1	39.29	40.10	-110.1	18,823	-0.58%	大賣/鉅額交易
2021/11/08	40	38.49	40.8	38.47	37.60	-0.8	17,484	0.00%
2021/11/05	51.2	38.47	35	37.84	37.60	16.2	16,706	0.10%
2021/11/04	124	38.36	133	38.54	38.60	-9	15,954	-0.06%	大買/大賣/
2021/11/03	113	37.72	47.1	37.35	37.20	65.9	14,568	0.45%	大買/
2021/11/02	153.2	36.73	182	36.75	37.00	-28.8	13,546	-0.21%	大買/大賣/
2021/11/01	133	35.60	150.3	35.87	35.00	-17.3	11,886	-0.15%	大買/大賣/
2021/10/29	2	32.75	7	32.20	33.30	-5	10,574	-0.05%
2021/10/28	32	33.03	43.1	32.70	33.00	-11.1	10,248	-0.11%
2021/10/27	0	0.00	5	30.70	31.00	-5	9,744	-0.05%
2021/10/26	4	30.53	1	30.35	30.60	3	9,767	0.03%
2021/10/25	5	31.10	7	31.30	31.10	-2	9,725	-0.02%
2021/10/22	2	30.30	2	30.70	30.50	0	9,772	0.00%
2021/10/21	9	31.04	0	0.00	30.50	9	10,056	0.09%
2021/10/20	0	0.00	3	32.18	31.85	-3	10,088	-0.03%
2021/10/19	7	31.73	19.1	32.22	31.70	-12.1	10,037	-0.12%
2021/10/18	23	31.61	8	31.36	31.15	15	9,749	0.15%
2021/10/15	13	31.32	7	31.26	31.25	6	9,835	0.06%
2021/10/14	26	31.48	42	31.31	31.10	-16	10,003	-0.16%
2021/10/13	181	31.45	204	31.63	31.30	-23	10,664	-0.22%	大買/大賣/
2021/10/12	27	30.69	37	30.92	30.60	-10	10,351	-0.10%
2021/10/08	10	29.40	15.1	29.85	29.75	-5.1	10,015	-0.05%
2021/10/07	13	29.82	14	29.66	29.85	-1	10,055	-0.01%
2021/10/06	29	29.73	26	30.09	29.60	3	10,030	0.03%
2021/10/05	0	0.00	2	28.50	29.00	-2	10,041	-0.02%
2021/10/04	17	30.49	25	30.19	28.75	-8	10,192	-0.08%
2021/10/01	47	31.21	67	31.01	29.75	-20	9,989	-0.20%
2021/09/30	2	29.23	4	29.58	29.65	-2	9,247	-0.02%
2021/09/29	3	29.18	3	29.30	28.70	0	9,273	0.00%
2021/09/28	1	29.55	3	29.42	29.20	-2	9,366	-0.02%
2021/09/27	2	28.70	16	28.57	28.75	-14	9,339	-0.15%
2021/09/24	2	28.70	1	28.35	28.35	1	9,537	0.01%
2021/09/23	10	28.69	0	0.00	28.30	10	10,155	0.10%
2021/09/22	11	28.75	5	28.75	28.75	6	10,449	0.06%
2021/09/17	0	0.00	9	29.34	29.55	-9	10,583	-0.09%
2021/09/16	9	29.75	10	29.70	29.25	-1	11,158	-0.01%
2021/09/15	6	29.30	5	29.70	29.30	1	11,459	0.01%
2021/09/14	14	29.63	6	29.73	29.20	8	11,902	0.07%
2021/09/13	29	30.35	22	30.24	29.80	7	12,028	0.06%
2021/09/10	22	29.46	16	29.57	29.90	6	12,003	0.05%
2021/09/09	0	0.00	6	29.00	29.10	-6	12,224	-0.05%
2021/09/08	7	28.71	5	28.85	28.65	2	12,546	0.02%
2021/09/07	0	0.00	3	30.40	29.30	-3	13,724	-0.02%
2021/09/06	16	30.54	5	30.30	30.10	11	14,490	0.08%
2021/09/03	44	31.49	46	31.51	31.50	-2	14,860	-0.01%
2021/09/02	50	31.49	32	31.47	31.25	18	15,476	0.12%
2021/09/01	25	31.75	30	31.64	31.45	-5	15,389	-0.03%
2021/08/31	136	30.94	133	31.07	31.70	3	15,311	0.02%	大買/大賣/
2021/08/30	16	30.65	20	30.47	31.65	-4	14,832	-0.03%
2021/08/27	27	29.67	28.3	29.35	28.80	-1.3	14,763	-0.01%
2021/08/25	6	28.29	7	28.15	28.30	-1	14,906	-0.01%
2021/08/24	14	28.24	6	27.83	27.50	8	15,159	0.05%
2021/08/23	8	27.93	10	27.94	28.25	-2	15,329	-0.01%
2021/08/20	5	27.54	0	0.00	27.25	5	15,440	0.03%
2021/08/19	0	0.00	1	27.30	27.30	-1	15,450	-0.01%
2021/08/17	11	27.61	0	0.00	27.05	11	15,815	0.07%
2021/08/16	1	27.60	10	27.75	27.50	-9	15,883	-0.06%
2021/08/13	1	29.40	2	29.25	29.25	-1	15,908	-0.01%
2021/08/12	1	29.85	1	30.05	29.85	0	16,175	0.00%
2021/08/11	3	29.72	11.3	29.45	29.40	-8.3	16,506	-0.05%
2021/08/10	0	0.00	0.4	31.80	30.95	-0.4	16,718	0.00%
2021/08/09	5	32.30	1.3	32.19	31.90	3.7	16,966	0.02%
2021/08/06	0	0.00	1	32.40	32.40	-1	17,582	-0.01%
2021/08/05	2	32.90	2	33.05	32.85	0	18,026	0.00%
2021/08/04	19	33.65	4	33.49	33.35	15	18,291	0.08%
2021/08/03	2	32.40	0	0.00	32.25	2	18,298	0.01%
2021/08/02	11	32.61	10	32.50	32.40	1	18,430	0.01%
2021/07/30	0	0.00	6	32.40	32.55	-6	18,513	-0.03%
2021/07/29	2	32.43	0	0.00	32.55	2	18,885	0.01%
2021/07/28	15	32.22	5	32.16	32.20	10	19,072	0.05%
2021/07/27	18	34.27	5	34.33	33.05	13	19,522	0.07%
2021/07/26	13	33.76	13	33.65	33.60	0	20,384	0.00%
2021/07/23	2	32.48	2	32.73	32.60	0	20,378	0.00%
2021/07/21	2	33.50	1	33.25	32.85	1	20,572	0.00%
2021/07/20	17	33.86	8	34.00	33.75	9	20,575	0.04%
2021/07/19	12	35.00	37.2	34.69	34.85	-25.2	20,593	-0.12%
2021/07/16	1	34.00	2	33.85	33.05	-1	20,492	0.00%
2021/07/15	10	33.00	10	32.85	33.40	0	20,691	0.00%
2021/07/14	0	0.00	17	32.20	32.35	-17	20,921	-0.08%
2021/07/13	7	33.66	9	33.36	32.80	-2	21,341	-0.01%
2021/07/12	16.5	33.89	15	34.07	33.70	1.5	21,933	0.01%
2021/07/09	13	33.77	8	33.86	33.55	5	22,045	0.02%
2021/07/08	0	0.00	3	33.03	33.25	-3	22,615	-0.01%
2021/07/07	6.2	32.88	14	33.20	32.80	-7.8	23,937	-0.03%
2021/07/06	2	33.53	2	33.75	33.35	0	24,116	0.00%
2021/07/05	4.3	33.99	8	34.21	34.00	-3.7	24,329	-0.02%
2021/07/02	4	33.78	0	0.00	33.75	4	24,563	0.02%
2021/07/01	6	34.29	9	34.63	33.80	-3	24,990	-0.01%
2021/06/30	16	35.09	19	35.40	34.90	-3	24,978	-0.01%
2021/06/29	16.1	34.23	27.1	34.51	33.80	-11.1	24,733	-0.04%
2021/06/28	11	33.90	19	33.96	33.90	-8	24,728	-0.03%
2021/06/25	73.2	35.36	13	35.47	34.65	60.2	25,130	0.24%
2021/06/24	6	34.54	14.1	34.59	34.80	-8.1	25,290	-0.03%
2021/06/23	2	33.88	3	33.95	34.20	-1	25,209	0.00%
2021/06/22	0	0.00	5	33.04	32.30	-5	24,985	-0.02%
2021/06/21	1	33.40	8	33.14	32.80	-7	24,976	-0.03%
2021/06/18	3	33.73	4	34.36	34.25	-1	25,055	0.00%
2021/06/17	16	34.36	1	34.40	34.40	15	25,201	0.06%
2021/06/16	54	35.48	36	36.00	34.55	18	25,508	0.07%
2021/06/15	18.1	34.60	89	35.26	33.85	-70.9	24,688	-0.29%
2021/06/11	10	33.59	12.1	33.43	33.05	-2.1	24,274	-0.01%
2021/06/10	17	33.40	148.1	34.41	34.05	-131.1	24,351	-0.54%	大賣/鉅額交易
2021/06/09	12	31.83	0	0.00	31.40	12	24,326	0.05%
2021/06/08	15	32.00	5	32.11	31.80	10	24,911	0.04%
2021/06/07	2	31.25	7	31.30	30.85	-5	24,991	-0.02%
2021/06/04	2	31.88	15	31.97	31.60	-13	25,182	-0.05%
2021/06/03	4	33.03	2	32.98	32.90	2	25,118	0.01%
2021/06/02	36	33.50	5	33.10	33.15	31	25,087	0.12%
2021/06/01	6.1	33.84	72	34.00	34.30	-65.9	24,843	-0.27%
2021/05/31	5	33.40	45	33.27	32.85	-40	24,623	-0.16%
2021/05/28	24	33.18	6	33.20	33.00	18	24,529	0.07%
2021/05/27	3	32.58	4	32.74	32.95	-1	24,463	0.00%
2021/05/26	5	32.30	0	0.00	32.45	5	24,426	0.02%
2021/05/25	40	32.69	20	33.18	32.45	20	24,458	0.08%
2021/05/24	1	31.45	2	31.58	31.70	-1	24,350	0.00%
2021/05/21	3	30.97	0	0.00	30.85	3	24,330	0.01%
2021/05/20	30	32.51	11	31.65	30.50	19	24,405	0.08%
2021/05/19	6	32.40	13	32.38	32.65	-7	24,292	-0.03%
2021/05/18	5	30.00	11	30.64	31.30	-6	24,025	-0.02%
2021/05/17	12.4	29.14	28	29.02	28.65	-15.6	23,830	-0.07%
2021/05/14	26	32.78	26	32.85	31.80	0	23,624	0.00%
2021/05/13	52.3	31.39	56.1	31.59	30.60	-3.9	23,177	-0.02%
2021/05/12	23.5	32.24	10	33.88	31.40	13.5	22,940	0.06%
2021/05/11	32	35.92	12	36.32	34.85	20	22,675	0.09%
2021/05/10	11	38.66	0	0.00	38.55	11	22,545	0.05%
2021/05/07	1	38.70	2	38.95	39.00	-1	22,501	0.00%
2021/05/06	41	38.56	100	38.80	38.55	-59	22,528	-0.26%
2021/05/05	2	37.90	8	38.50	37.10	-6	22,119	-0.03%
2021/05/04	28	38.92	27.1	39.25	38.25	1	21,968	0.00%
2021/05/03	48.4	43.01	43	43.11	41.65	5.4	21,501	0.02%
2021/04/29	14.5	40.79	8.6	40.47	40.70	5.9	20,498	0.03%
2021/04/28	0	0.00	7	40.38	40.95	-7	20,520	-0.03%
2021/04/27	3	40.48	5	40.78	40.55	-2	20,591	-0.01%
2021/04/26	17	40.18	17	39.92	40.15	0	20,626	0.00%
2021/04/23	15	40.15	19	40.29	40.25	-4	20,623	-0.02%
2021/04/22	58	39.56	10	40.19	38.95	48	20,524	0.23%
2021/04/21	41	41.84	20	42.43	41.30	21	19,996	0.11%
2021/04/20	11	42.59	10	42.34	42.25	1	19,731	0.01%
2021/04/19	17	42.47	0	0.00	42.15	17	19,723	0.09%
2021/04/16	164	44.85	139	43.88	44.00	25	19,399	0.13%	大買/大賣/
2021/04/15	4	42.01	7	42.08	42.45	-3	19,027	-0.02%
2021/04/14	54.3	42.53	7	43.19	41.90	47.3	19,315	0.24%
2021/04/13	57.1	45.93	64	47.01	44.20	-7	18,787	-0.04%
2021/04/12	10	45.49	13	45.01	44.90	-3	17,509	-0.02%
2021/04/09	20	45.60	6	45.67	45.30	14	17,387	0.08%
2021/04/08	23	47.67	8.1	48.03	47.00	14.9	17,280	0.09%
2021/04/07	54	47.48	35	47.69	48.00	19	17,265	0.11%
2021/04/06	8	44.53	26	44.68	44.65	-18	17,390	-0.10%
2021/04/01	11	44.88	11	45.13	44.70	0	17,375	0.00%
2021/03/31	19	46.52	13	46.81	46.45	6	17,313	0.03%
2021/03/30	12.2	47.02	13	47.17	47.35	-0.9	17,706	0.00%
2021/03/29	7	44.89	51.3	46.44	47.50	-44.3	17,579	-0.25%
2021/03/26	5	42.89	12	43.25	43.20	-7	17,077	-0.04%
2021/03/25	14	43.09	8	43.19	43.10	6	16,919	0.04%
2021/03/24	14.2	42.63	6	42.88	42.55	8.2	16,808	0.05%
2021/03/23	4	42.49	14	42.65	42.50	-10	16,731	-0.06%
2021/03/22	14	43.93	23	43.49	43.35	-9	16,569	-0.05%
2021/03/19	11	41.84	22	41.70	42.60	-11	16,391	-0.07%
2021/03/18	10	43.60	23	43.46	42.90	-13	15,890	-0.08%
2021/03/17	8	42.91	38.5	43.12	43.00	-30.5	15,700	-0.19%
2021/03/16	36	42.19	102.7	42.53	42.40	-66.7	15,442	-0.43%	大賣/
2021/03/15	25.1	42.04	30.1	42.04	42.40	-5	15,011	-0.03%
2021/03/12	33	39.74	57.2	39.31	40.00	-24.2	14,437	-0.17%
2021/03/11	1	37.45	12	37.87	37.80	-11	14,305	-0.08%
2021/03/10	8.1	37.81	16	37.24	37.80	-7.9	14,411	-0.05%
2021/03/09	8	35.21	0	0.00	35.30	8	14,516	0.06%
2021/03/08	1	35.60	7	35.81	35.60	-6	14,881	-0.04%
2021/03/05	5.2	35.50	8	35.31	35.15	-2.8	15,237	-0.02%
2021/03/04	2	36.35	3	37.20	36.15	-1	15,727	-0.01%
2021/03/03	7	36.83	3.1	36.24	37.00	3.9	15,976	0.02%
2021/03/02	2	36.60	2	37.03	35.55	0	16,472	0.00%
2021/02/26	5	37.21	2	37.45	36.65	3	17,259	0.02%
2021/02/25	4	37.70	6	37.78	37.40	-2	17,805	-0.01%
2021/02/24	16	38.44	3	38.77	37.80	13	18,223	0.07%
2021/02/23	3	37.17	2	37.20	37.05	1	18,887	0.01%
2021/02/22	20	37.76	14.5	37.90	37.90	5.5	19,458	0.03%
2021/02/19	16	35.84	4	37.15	36.90	12	19,454	0.06%
2021/02/18	0	0.00	11.6	35.12	35.25	-11.6	19,665	-0.06%
2021/02/17	0	0.00	4	34.60	35.20	-4	19,813	-0.02%
2021/02/05	1	34.00	3	33.90	33.50	-2	19,831	-0.01%
2021/02/04	10	33.79	11	33.85	33.55	-1	20,349	0.00%
2021/02/03	1	33.50	9	33.96	34.35	-8	20,388	-0.04%
2021/02/02	3	30.85	1	30.85	31.25	2	20,372	0.01%
2021/02/01	5	30.55	11	31.14	30.90	-6	20,700	-0.03%
2021/01/29	11	30.58	1	31.05	30.50	10	20,981	0.05%
2021/01/28	6	31.74	5	31.20	31.45	1	21,523	0.00%
2021/01/27	0	0.00	1	33.05	33.20	-1	21,886	0.00%
2021/01/26	2	33.60	5	33.92	33.55	-3	22,127	-0.01%
2021/01/25	9	33.59	0	0.00	33.90	9	22,391	0.04%
2021/01/22	5	34.74	3	34.93	34.30	2	22,806	0.01%
2021/01/21	10	33.68	8	33.68	33.15	2	23,064	0.01%
2021/01/20	5.1	35.26	0.3	35.10	33.75	4.8	23,303	0.02%
2021/01/19	17	35.94	7	36.61	36.35	10	23,440	0.04%
2021/01/18	10	34.66	2.4	34.75	34.50	7.6	23,368	0.03%
2021/01/15	19	36.41	22.8	36.89	36.10	-3.8	23,260	-0.02%
2021/01/14	23	38.06	6.3	37.09	37.45	16.7	23,185	0.07%
2021/01/13	10	37.55	1.3	37.64	37.25	8.7	23,054	0.04%
2021/01/12	23	38.34	13	38.35	37.80	10	22,969	0.04%
2021/01/11	52	39.67	0	0.00	39.55	52	22,913	0.23%
2021/01/08	45	40.40	58	40.52	40.20	-13	23,034	-0.06%
2021/01/07	19	42.54	16	42.59	42.25	3	23,263	0.01%
2021/01/06	14	39.91	23	40.13	39.55	-9	23,755	-0.04%
2021/01/05	6	41.88	17.1	41.65	41.50	-11.1	24,231	-0.05%
2021/01/04	9	41.73	3.2	41.30	41.30	5.9	24,928	0.02%
2020/12/31	7	41.91	11	41.86	41.75	-4	25,503	-0.02%
2020/12/30	40.2	43.12	89	43.81	42.60	-48.8	26,159	-0.19%
2020/12/29	22.2	42.20	21.2	43.43	44.00	1	26,371	0.00%
2020/12/28	10	41.30	1	41.60	41.15	9	25,995	0.03%
2020/12/25	6	42.21	8.4	42.03	41.25	-2.4	26,296	-0.01%
2020/12/24	40.1	42.86	14.5	43.05	42.25	25.6	26,201	0.10%
2020/12/23	15	40.80	17.3	41.41	41.80	-2.3	25,848	-0.01%
2020/12/22	2	39.83	1	38.50	38.00	1	26,232	0.00%
2020/12/21	3.1	39.94	0	0.00	39.90	3.1	26,838	0.01%
2020/12/18	0	0.00	1	39.75	40.50	-1	27,464	0.00%
2020/12/17	2	39.30	2	39.45	39.45	0	27,692	0.00%
2020/12/16	1	40.50	9	40.50	39.80	-8	27,897	-0.03%
2020/12/15	19.1	40.12	23.7	40.13	39.50	-4.6	28,100	-0.02%
2020/12/14	26	37.58	3	38.57	39.00	23	28,236	0.08%
2020/12/11	10.5	37.79	3.3	38.33	37.65	7.2	28,446	0.03%
2020/12/10	5	38.74	7	39.80	39.25	-2	28,808	-0.01%
2020/12/09	2	40.28	3.7	40.24	40.05	-1.7	29,139	-0.01%
2020/12/08	5.4	40.26	14.1	39.82	40.00	-8.7	29,710	-0.03%
2020/12/07	21.1	39.29	12.2	39.95	40.95	8.9	30,674	0.03%
2020/12/04	18	40.83	59	41.17	40.15	-41	30,813	-0.13%
2020/12/03	19	41.89	9	41.49	41.30	10	31,070	0.03%
2020/12/02	39	42.63	22	43.27	42.40	17	31,585	0.05%
2020/12/01	26	43.30	73	44.29	44.60	-47	32,819	-0.14%
2020/11/30	55.1	43.98	18.6	43.74	44.50	36.5	32,890	0.11%
2020/11/27	69.2	42.74	9.5	42.07	42.15	59.7	33,399	0.18%
2020/11/26	40.5	43.49	15	43.61	42.50	25.5	34,157	0.07%
2020/11/25	29.8	42.53	75.8	44.27	44.85	-46	34,334	-0.13%
2020/11/24	32.2	40.96	55.1	40.15	42.00	-22.9	33,701	-0.07%
2020/11/23	33.1	39.66	32	39.73	39.90	1.1	33,285	0.00%
2020/11/20	18	38.91	57.7	39.48	39.35	-39.7	32,971	-0.12%
2020/11/19	9	34.85	58.2	36.14	36.55	-49.2	32,389	-0.15%
2020/11/18	13	33.55	7.3	33.39	33.25	5.7	31,893	0.02%
2020/11/17	19.3	33.43	17	33.45	33.60	2.3	31,876	0.01%
2020/11/16	5	31.82	20	32.13	31.60	-15	32,008	-0.05%
2020/11/13	20	33.17	9	33.41	33.10	11	32,098	0.03%
2020/11/12	40	32.51	29	33.23	34.50	11	32,226	0.03%
2020/11/11	21	35.30	25	35.64	35.00	-4	31,982	-0.01%
2020/11/10	2	36.30	8	36.49	36.50	-6	32,139	-0.02%
2020/11/09	9	36.39	24	36.34	36.90	-15	32,217	-0.05%
2020/11/06	15	35.53	26	35.74	35.00	-11	32,503	-0.03%
2020/11/05	41	35.47	25	36.20	36.70	16	32,714	0.05%
2020/11/04	51	34.14	47	33.66	33.40	4	32,726	0.01%
2020/11/03	26	35.03	6	35.25	35.25	20	32,770	0.06%
2020/11/02	20.4	35.70	4	35.60	35.50	16.4	32,747	0.05%
2020/10/30	76	39.06	18	38.42	37.00	58	32,790	0.18%
2020/10/29	15	39.61	16	40.00	40.30	-1	32,672	0.00%
2020/10/28	6	40.48	12	41.19	39.65	-6	32,772	-0.02%
2020/10/27	25	38.48	10.2	38.89	39.50	14.8	32,908	0.05%
2020/10/26	4	36.45	18	36.72	37.00	-14	32,916	-0.04%
2020/10/23	3	35.50	6	35.50	35.80	-3	32,922	-0.01%
2020/10/22	21	35.15	3	35.28	35.20	18	32,942	0.05%
2020/10/21	5	36.14	12	36.10	36.40	-7	32,877	-0.02%
2020/10/20	1	36.45	2	35.85	36.35	-1	32,899	0.00%
2020/10/19	34	35.97	13	35.23	36.45	21	32,910	0.06%
2020/10/16	33	35.55	2	35.05	35.05	31	32,762	0.09%
2020/10/15	25	36.30	36	35.88	37.10	-11	32,663	-0.03%
2020/10/14	87	39.55	39	39.67	38.75	48	32,288	0.15%
2020/10/13	147.7	36.45	14.9	37.07	39.45	132.8	31,830	0.42%	大買/鉅額交易
2020/10/12	45	35.79	38	36.13	36.60	7	31,699	0.02%
2020/10/08	6	33.49	19	32.77	33.30	-13	31,570	-0.04%
2020/10/07	22	30.70	10	30.50	31.35	12	31,290	0.04%
2020/10/06	13	30.24	34.5	30.09	30.55	-21.5	30,673	-0.07%
2020/10/05	8	27.88	3	27.90	27.80	5	30,925	0.02%
2020/09/30	14	28.55	17	28.55	28.25	-3	30,886	-0.01%
2020/09/29	6	26.99	8	27.30	26.85	-2	30,941	-0.01%
2020/09/28	20	28.15	8	27.98	27.75	12	31,037	0.04%
2020/09/25	23	28.68	74	28.76	29.00	-51	30,718	-0.17%
2020/09/24	47	27.91	22	28.66	29.50	25	29,958	0.08%
2020/09/23	8	26.67	12	27.01	27.90	-4	29,214	-0.01%
2020/09/22	11	25.44	5	25.60	25.40	6	28,581	0.02%
2020/09/21	16	26.55	6	26.64	26.15	10	28,234	0.04%
2020/09/18	12	27.40	6	27.27	27.00	6	27,982	0.02%
2020/09/17	8	27.24	8	27.46	27.20	0	27,663	0.00%
2020/09/16	5	26.55	4	26.99	26.90	1	27,292	0.00%
2020/09/15	39	27.40	11	27.83	27.20	28	26,941	0.10%
2020/09/14	2	26.13	6	25.99	26.50	-4	26,422	-0.02%
2020/09/11	13	26.64	23	26.59	26.95	-10	25,922	-0.04%
2020/09/10	28	25.34	28	26.62	27.10	0	25,255	0.00%
2020/09/09	5	23.97	25.7	24.17	24.85	-20.7	24,143	-0.09%
2020/09/08	32	22.89	5	21.96	22.60	27	23,489	0.11%
2020/09/07	43	23.05	30	23.13	22.75	13	22,957	0.06%
2020/09/04	83	25.86	56.3	25.51	24.65	26.7	22,182	0.12%
2020/09/03	18	23.80	6	24.47	25.10	12	20,535	0.06%
2020/09/02	49	21.73	28.1	22.63	22.85	20.9	20,041	0.10%
2020/09/01	10	20.24	91	20.85	20.80	-81	18,993	-0.43%
2020/08/31	8	19.26	177.6	18.76	19.35	-169.6	17,882	-0.95%	大賣/鉅額交易
2020/08/28	27	17.71	1	18.10	17.60	26	17,115	0.15%
2020/08/27	26	17.74	1	18.20	17.90	25	16,976	0.15%
2020/08/26	30	18.15	7	18.24	18.25	23	16,849	0.14%
2020/08/25	29	18.24	21	18.23	18.50	8	16,612	0.05%
2020/08/24	0	0.00	1	17.65	17.70	-1	16,239	-0.01%
2020/08/21	5	17.97	1	17.95	17.80	4	16,044	0.02%
2020/08/20	37	16.29	24	18.19	18.20	13	15,839	0.08%
2020/08/19	26	17.50	32	17.50	17.50	-6	15,299	-0.04%
2020/08/18	11	18.85	11	19.01	18.70	0	14,939	0.00%
2020/08/17	2	18.40	11	18.73	18.85	-9	14,618	-0.06%
2020/08/14	14	18.36	22	18.74	19.00	-8	14,234	-0.06%
2020/08/13	17	17.79	10	18.08	17.75	7	13,814	0.05%
2020/08/12	23	17.19	21	17.39	18.45	2	13,490	0.01%
2020/08/11	75	18.24	17	19.16	17.90	58	12,781	0.45%
2020/08/10	25	19.07	81	19.53	19.85	-56	12,133	-0.46%
2020/08/07	53	18.02	85	18.07	18.50	-32	11,498	-0.28%
2020/08/06	22	16.96	3	17.10	17.05	19	10,967	0.17%
2020/08/05	49	16.89	33	17.37	17.45	16	10,715	0.15%
2020/08/04	28	16.88	87	16.82	16.95	-59	10,364	-0.57%
2020/08/03	23	17.37	16	17.10	17.35	7	10,074	0.07%
2020/07/31	31	15.83	81.8	15.45	16.10	-50.8	9,557	-0.53%
2020/07/30	23	14.25	19.3	14.34	14.75	3.7	8,977	0.04%
2020/07/29	20	13.14	9	13.44	13.60	11	8,595	0.13%
2020/07/28	1	12.15	8	12.31	12.40	-7	8,426	-0.08%
2020/07/27	6	12.78	0	0.00	12.55	6	8,321	0.07%
2020/07/24	18	12.99	2	13.10	13.15	16	8,219	0.19%
2020/07/23	10	13.44	50	13.50	13.50	-40	8,045	-0.50%
2020/07/22	0	0.00	15	14.14	14.20	-15	7,880	-0.19%
2020/07/21	4	14.36	6	14.93	14.50	-2	7,741	-0.03%
2020/07/20	25	13.61	2	13.80	13.75	23	7,497	0.31%
2020/07/17	14	13.40	22	13.27	13.50	-8	7,288	-0.11%
2020/07/16	10	13.85	35	13.94	14.00	-25	6,720	-0.37%
2020/07/15	23	12.73	9	12.71	12.75	14	6,060	0.23%
2020/07/14	6	11.22	39.3	11.60	11.60	-33.3	5,355	-0.62%
2020/07/13	43.2	10.76	7	10.79	10.55	36.2	4,869	0.74%
2020/07/10	26	10.48	53	11.23	11.20	-27	4,592	-0.59%
2020/07/09	33	10.70	0	0.00	10.70	33	3,719	0.89%
2020/07/08	5	9.30	8	9.65	9.76	-3	3,461	-0.09%
2020/07/03	10	7.85	10	7.96	7.94	0	2,556	0.00%
2020/07/02	0	0.00	10	7.90	8.03	-10	2,493	-0.40%
2020/07/01	6	7.52	0	0.00	7.60	6	2,370	0.25%
2020/06/23	1	7.00	0	0.00	7.00	1	2,297	0.04%
2020/06/22	10	7.05	0	0.00	7.05	10	2,330	0.43%
2020/06/19	0	0.00	1	7.29	7.15	-1	2,315	-0.04%
2020/06/18	10	6.93	0	0.00	6.90	10	2,255	0.44%
2020/06/17	3	6.93	0	0.00	6.90	3	2,253	0.13%
2020/06/12	1	6.93	0	0.00	6.93	1	2,272	0.04%
2020/06/09	0	0.00	26	6.99	6.92	-26	2,098	-1.24%
2020/06/08	0	0.00	10	7.05	7.05	-10	2,113	-0.47%
2020/06/05	0	0.00	10	6.97	6.98	-10	2,084	-0.48%
2020/06/04	4	6.79	0	0.00	6.92	4	2,097	0.19%
2020/06/03	4	6.94	0	0.00	6.90	4	2,095	0.19%
2020/06/02	7	6.72	5	7.00	7.00	2	1,976	0.10%
2020/06/01	0	0.00	2	6.29	6.37	-2	1,865	-0.11%
2020/05/29	10	6.25	0	0.00	6.24	10	1,840	0.54%
2020/05/27	5	6.20	1	6.23	6.23	4	1,836	0.22%
2020/05/26	0.1	6.07	5	6.26	6.20	-4.9	1,844	-0.27%
2020/05/25	0	0.00	1	6.19	6.20	-1	1,837	-0.05%
2020/05/21	0	0.00	2	6.27	6.20	-2	1,855	-0.11%
2020/05/19	5	6.19	0	0.00	6.18	5	1,849	0.27%
2020/05/14	5	6.45	0	0.00	6.30	5	1,889	0.26%
2020/05/12	3	6.33	7	6.27	6.32	-4	1,811	-0.22%
2020/05/11	7	6.18	7	6.18	6.18	0	1,777	0.00%
2020/05/07	7	5.99	0.7	6.00	6.00	6.3	1,640	0.38%
2020/05/06	4	5.50	0	0.00	5.46	4	1,601	0.25%
2020/04/29	3	5.47	0	0.00	5.56	3	1,600	0.19%
2020/04/28	8	5.53	16	5.54	5.51	-8	1,610	-0.50%
2020/04/22	0	0.00	2	5.36	5.34	-2	1,733	-0.12%
2020/04/21	18	5.39	0	0.00	5.25	18	1,742	1.03%
2020/04/09	0	0.00	11	5.45	5.33	-11	1,776	-0.62%
2020/04/06	0	5.08	0	0.00	5.08	0	1,827	0.00%
2020/03/31	20	4.88	0	0.00	4.88	20	1,812	1.10%
2020/03/24	10	4.39	0	0.00	4.39	10	1,756	0.57%
2020/03/13	0	0.00	15	5.22	5.31	-15	1,696	-0.88%
2020/03/10	20	6.20	0	0.00	6.35	20	1,597	1.25%
2020/02/27	0	0.00	3	7.12	7.09	-3	1,556	-0.19%
2020/02/11	2	7.40	0	0.00	7.37	2	1,569	0.13%
2020/02/07	1	7.15	0	0.00	7.28	1	1,569	0.06%
2020/02/03	0	0.00	3	6.89	7.08	-3	2,281	-0.13%
2020/01/31	0	0.00	24	7.24	7.27	-24	2,281	-1.05%
2020/01/30	0	0.00	12	7.28	7.26	-12	2,278	-0.53%
2020/01/17	0	0.00	6	7.83	7.80	-6	2,259	-0.27%
2020/01/16	10	7.87	0	0.00	7.89	10	2,255	0.44%
2020/01/15	5	7.75	0	0.00	7.76	5	2,226	0.22%
2020/01/07	2	7.56	0	0.00	7.53	2	2,437	0.08%
2020/01/06	5	7.62	0	0.00	7.62	5	2,444	0.20%
2020/01/03	14	7.85	2	7.75	7.71	12	2,439	0.49%
2019/12/31	2	7.55	0	0.00	7.60	2	2,390	0.08%
2019/12/30	10	7.67	14	7.65	7.63	-4	2,380	-0.17%
2019/12/25	0	0.00	4	7.50	7.48	-4	2,347	-0.17%
2019/12/24	0	0.00	6	7.47	7.47	-6	2,380	-0.25%
2019/12/19	14	7.47	0	0.00	7.43	14	2,421	0.58%
2019/12/18	0	0.00	5	7.35	7.35	-5	2,439	-0.20%
2019/12/17	0	0.00	2	7.34	7.33	-2	2,456	-0.08%
2019/12/16	0	0.00	5	7.35	7.38	-5	2,515	-0.20%
2019/11/14	0	7.46	0	0.00	7.43	0	3,176	0.00%
2019/11/11	1	7.61	0	0.00	7.61	1	3,155	0.03%
2019/11/06	0.8	7.86	0	0.00	7.85	0.8	3,076	0.03%
2019/11/04	2	7.98	0	0.00	7.96	2	3,060	0.07%
2019/11/01	32	8.39	33	8.40	8.27	-1	2,932	-0.03%
2019/10/31	33	8.35	12	8.38	8.38	21	2,738	0.77%
2019/10/16	10	7.69	0	0.00	7.62	10	2,166	0.46%
2019/10/14	0	0.00	25	7.39	7.38	-25	2,033	-1.23%
2019/10/04	2	7.44	0	0.00	7.44	2	1,991	0.10%
2019/09/27	0	0.00	3	7.49	7.44	-3	1,990	-0.15%
2019/09/25	3	7.56	0	0.00	7.56	3	1,981	0.15%
2019/09/20	0	0.00	2	7.46	7.50	-2	1,987	-0.10%
2019/09/19	9	7.41	0	0.00	7.44	9	1,979	0.45%
2019/09/18	1	7.45	0	0.00	7.48	1	1,930	0.05%
2019/09/06	22	7.91	0	0.00	7.83	22	1,766	1.25%
2019/09/04	2	7.93	0	0.00	7.95	2	1,715	0.12%
2019/09/03	2	7.96	0	0.00	7.95	2	1,694	0.12%
2019/08/29	1	7.80	12	7.62	7.58	-11	1,566	-0.70%
2019/08/28	0	0.00	22	7.90	7.85	-22	1,543	-1.43%
2019/08/22	5	8.50	0	0.00	8.31	5	1,543	0.32%
2019/08/21	0	0.00	0.5	8.52	8.52	-0.5	1,532	-0.03%
2019/08/15	0	8.27	0	0.00	8.27	0	1,575	0.00%
2019/08/12	0	0.00	0.6	8.81	8.87	-0.6	1,719	-0.04%
2019/08/07	1	8.95	1	9.35	8.90	0	1,846	0.00%
2019/08/06	2	9.14	0	0.00	9.18	2	1,847	0.11%
2019/07/30	5	9.08	0	0.00	8.92	5	1,974	0.25%
2019/07/26	0	0.00	2	8.54	8.51	-2	1,949	-0.10%
2019/07/25	7	8.50	0	0.00	8.50	7	1,970	0.36%
2019/07/19	1	8.81	0	0.00	8.81	1	2,174	0.05%
2019/07/10	0.7	8.77	0	0.00	8.80	0.7	2,309	0.03%
2019/07/09	0.8	8.79	0	0.00	8.79	0.8	2,350	0.03%
2019/07/08	0	0.00	38.6	8.71	8.65	-38.6	2,364	-1.63%
2019/07/04	6.4	8.80	19	8.86	8.85	-12.6	2,389	-0.53%
2019/07/03	15	8.90	0	0.00	8.85	15	2,388	0.63%
2019/07/02	0	0.00	6.6	9.06	9.05	-6.6	2,378	-0.28%
2019/07/01	0	9.23	6	9.38	9.28	-6	2,360	-0.25%
2019/06/20	10	6.07	0	0.00	6.12	10	2,349	0.43%
2019/06/19	13	6.11	0	0.00	6.15	13	2,315	0.56%
2019/06/17	10	5.87	0	0.00	5.87	10	2,262	0.44%
2019/06/10	0	0.00	2	6.04	6.03	-2	2,238	-0.09%
2019/06/04	1	6.04	0	0.00	6.01	1	2,250	0.04%
2019/05/21	0	0.00	2	6.65	6.61	-2	2,367	-0.08%
2019/05/17	2	6.80	0	0.00	6.80	2	2,371	0.08%
2019/05/15	0	0.00	2	6.69	6.70	-2	2,306	-0.09%
2019/05/13	9	6.47	0	0.00	6.40	9	2,350	0.38%
2019/05/08	0	0.00	22	7.08	7.15	-22	2,172	-1.01%
2019/05/07	0	0.00	1	6.75	6.72	-1	2,054	-0.05%
2019/05/06	1	6.45	35	6.50	6.45	-34	2,019	-1.68%
2019/05/03	0	0.00	10	6.77	6.77	-10	1,983	-0.50%
2019/05/02	3	6.77	0	0.00	6.80	3	1,972	0.15%
2019/04/30	0	0.00	2	6.95	6.82	-2	1,941	-0.10%
2019/04/29	0	0.00	12	6.51	6.51	-12	1,840	-0.65%
2019/04/26	0	0.00	1	6.64	6.64	-1	1,830	-0.05%
2019/04/24	5	6.44	0	0.00	6.42	5	1,871	0.27%
2019/04/23	1	6.38	0	0.00	6.46	1	1,862	0.05%
2019/04/22	20	6.70	1	6.74	6.58	19	1,847	1.03%
2019/04/19	22	6.61	3	6.58	6.63	19	1,801	1.05%
2019/04/18	0	0.00	7	6.21	6.14	-7	1,689	-0.41%
2019/04/16	1	6.15	0	0.00	6.13	1	1,635	0.06%
2019/04/11	5	5.99	0	0.00	6.01	5	1,553	0.32%
2019/04/10	10	5.95	3	5.92	6.00	7	1,534	0.46%
2019/04/08	0	0.00	15	5.99	5.91	-15	1,609	-0.93%
2019/04/01	15	5.87	0	0.00	5.90	15	1,540	0.97%
2019/03/29	0	0.00	3	5.85	5.94	-3	1,523	-0.20%
2019/03/28	0	0.00	5	5.65	5.69	-5	1,515	-0.33%
2019/03/27	5	5.78	0	0.00	5.73	5	1,517	0.33%
2019/03/26	0	0.00	0.2	5.80	5.81	-0.2	1,515	-0.01%
2019/03/22	0	0.00	3	5.88	5.86	-3	1,529	-0.20%
2019/03/21	1	5.89	0	0.00	5.88	1	1,543	0.06%
2019/03/19	0	0.00	1	5.94	5.98	-1	1,555	-0.06%
2019/03/15	0	0.00	5	6.12	6.08	-5	1,550	-0.32%
2019/03/14	5	6.21	0	0.00	6.15	5	1,561	0.32%
2019/03/13	0	0.00	2	6.19	6.20	-2	1,577	-0.13%
2019/03/12	1	6.05	2	6.13	6.09	-1	1,580	-0.06%
2019/03/04	0	0.00	2	5.75	5.75	-2	1,639	-0.12%
2019/02/26	0	0.00	6	5.71	5.67	-6	1,753	-0.34%
2019/02/22	0	0.00	1	5.68	5.63	-1	1,856	-0.05%
2019/02/21	0	0.00	4	5.71	5.70	-4	1,855	-0.22%
2019/02/19	1	5.80	0	0.00	5.68	1	1,865	0.05%
2019/02/15	0	0.00	1	5.84	5.82	-1	1,905	-0.05%
2019/02/14	1	5.73	30	5.79	5.95	-29	1,922	-1.51%
2019/02/13	0	0.00	170	5.72	5.86	-170	1,866	-9.11%	大賣/鉅額交易
2019/01/22	2	6.64	0	0.00	6.58	2	1,921	0.10%
2019/01/18	1	6.80	1	6.87	6.80	0	1,945	0.00%
2019/01/16	26	6.86	13	6.83	6.81	13	1,980	0.66%
2019/01/15	2	6.53	0	0.00	6.50	2	1,957	0.10%
2019/01/09	10	6.50	13	6.43	6.41	-3	2,063	-0.15%
2019/01/04	0	0.00	17	6.47	6.47	-17	2,091	-0.81%
2019/01/03	1	6.55	5	6.50	6.50	-4	2,115	-0.19%
2018/12/27	5	6.53	8	6.64	6.63	-3	2,097	-0.14%
2018/12/26	0	0.00	25	6.06	6.04	-25	2,027	-1.23%
2018/12/22	26	6.36	0	0.00	6.27	26	2,034	1.28%
2018/12/21	5	6.19	0	0.00	6.40	5	2,037	0.25%
2018/12/20	2	6.16	0	0.00	6.10	2	2,027	0.10%
2018/12/18	3	6.47	0	0.00	6.42	3	2,027	0.15%
2018/12/17	2	6.77	0	0.00	6.71	2	2,043	0.10%
2018/12/14	2	7.12	2	6.90	6.91	0	2,143	0.00%
2018/12/13	2	7.23	0	0.00	7.10	2	2,170	0.09%
2018/12/11	30	7.19	3	7.10	7.11	27	2,136	1.26%
2018/12/10	3	7.00	6	7.05	7.02	-3	2,127	-0.14%
2018/12/07	10	7.28	2	7.29	7.22	8	2,120	0.38%
2018/12/06	2	7.19	0	0.00	7.00	2	2,092	0.10%
2018/12/05	3	7.14	5	7.18	7.14	-2	2,037	-0.10%
2018/12/04	3	7.56	9	7.54	7.47	-6	2,019	-0.30%
2018/12/03	0	0.00	14	7.39	7.45	-14	1,981	-0.71%
2018/11/30	12	7.23	4	7.09	7.22	8	1,945	0.41%
2018/11/29	2	7.02	6	7.10	7.11	-4	1,895	-0.21%
2018/11/28	3	7.06	0	0.00	7.11	3	1,862	0.16%
2018/11/27	2	6.88	0	0.00	6.95	2	1,817	0.11%
2018/11/26	2	6.87	2	6.98	6.92	0	1,809	0.00%
2018/11/23	11	7.11	2	6.95	7.12	9	1,778	0.51%
2018/11/22	0	0.00	11	6.84	6.85	-11	1,683	-0.65%
2018/11/21	0	0.00	16	6.36	6.46	-16	1,590	-1.01%
2018/11/20	10	6.10	0	0.00	6.12	10	1,546	0.65%
2018/11/19	0	0.00	33	6.18	6.17	-33	1,539	-2.14%
2018/11/16	0	0.00	2	6.09	6.07	-2	1,538	-0.13%
2018/11/15	33	6.36	0	0.00	6.25	33	1,520	2.17%
2018/11/14	5	6.41	15	6.53	6.49	-10	1,505	-0.66%
2018/11/13	4	6.30	0	0.00	6.32	4	1,443	0.28%
2018/11/12	0	0.00	25	6.05	6.03	-25	1,413	-1.77%
2018/11/08	6	6.34	0	0.00	6.20	6	1,438	0.42%
2018/11/07	5	6.13	0	0.00	6.35	5	1,420	0.35%
2018/11/06	45	6.33	10	6.60	6.24	35	1,407	2.49%
2018/11/05	10	6.14	20	6.00	6.14	-10	1,322	-0.76%
2018/11/02	20	5.59	0	0.00	5.59	20	1,285	1.56%
2018/10/31	0	0.00	10	4.94	4.97	-10	1,264	-0.79%
2018/10/29	0	0.00	4	4.72	4.77	-4	1,255	-0.32%
2018/10/24	0	0.00	3	5.38	5.37	-3	1,182	-0.25%
2018/10/19	10	5.61	0	0.00	5.65	10	1,201	0.83%
2018/10/18	2	6.06	17	6.01	6.00	-15	1,171	-1.28%
2018/10/17	0	0.00	1	6.36	6.20	-1	1,136	-0.09%
2018/10/15	1	6.28	1	6.38	6.40	0	1,089	0.00%
2018/10/09	0	0.00	2	7.25	7.10	-2	1,044	-0.19%
2018/10/08	1	7.18	0	0.00	7.20	1	1,040	0.10%
2018/10/05	2	7.67	2	7.60	7.45	0	1,035	0.00%
2018/10/03	1	7.70	3	7.72	7.70	-2	1,051	-0.19%
2018/10/02	1	7.75	0	0.00	7.75	1	1,056	0.09%
2018/10/01	0	0.00	1	7.87	7.94	-1	1,052	-0.10%
2018/09/27	1	8.00	0	0.00	7.95	1	1,063	0.09%
2018/09/26	3	8.25	0	0.00	8.10	3	1,074	0.28%
2018/09/25	0	0.00	5	8.36	8.28	-5	1,106	-0.45%
2018/09/21	5	8.24	6	8.25	8.20	-1	1,119	-0.09%
2018/09/20	11	8.48	6	8.65	8.38	5	1,107	0.45%
2018/09/19	17	7.93	4	7.68	8.03	13	1,031	1.26%
2018/09/18	1	7.40	0	0.00	7.39	1	989	0.10%
2018/09/14	0	0.00	1	7.46	7.48	-1	1,023	-0.10%
2018/09/13	4	7.51	11	7.25	7.37	-7	1,034	-0.68%
2018/09/11	1	7.14	0	0.00	7.14	1	1,033	0.10%
2018/09/10	4	7.04	0	0.00	6.88	4	1,044	0.38%
2018/09/07	2	7.21	0	0.00	7.21	2	1,032	0.19%
2018/09/06	0	0.00	10	7.48	7.42	-10	1,035	-0.97%
2018/09/03	22	7.79	0	0.00	7.65	22	1,109	1.98%
2018/08/31	9	7.70	5	7.51	7.70	4	1,127	0.35%
2018/08/30	3	7.40	0	0.00	7.40	3	1,139	0.26%
2018/08/29	1	7.27	0	0.00	7.24	1	1,161	0.09%
2018/08/21	2	7.16	0	0.00	7.17	2	1,386	0.14%
2018/08/17	1	7.20	3	7.45	7.50	-2	1,429	-0.14%
2018/08/16	2	7.20	5	7.08	7.15	-3	1,445	-0.21%
2018/08/15	2	7.82	0	0.00	7.63	2	1,445	0.14%
2018/08/13	2	7.93	0	0.00	7.90	2	1,488	0.13%
2018/08/07	0	0.00	10	8.17	8.16	-10	1,669	-0.60%
2018/08/06	15	8.26	0	0.00	8.15	15	1,832	0.82%
2018/08/02	2	8.20	0	0.00	8.15	2	2,086	0.10%
2018/08/01	4	8.20	0	0.00	8.24	4	2,167	0.18%
2018/07/30	0	0.00	12	8.37	8.27	-12	2,333	-0.51%
2018/07/27	17	8.39	0	0.00	8.45	17	2,495	0.68%
2018/07/26	0	0.00	7	8.86	8.80	-7	2,950	-0.24%
2018/07/20	2	8.08	0	0.00	8.06	2	3,214	0.06%
2018/07/19	2	8.14	0	0.00	8.15	2	3,220	0.06%
2018/07/18	0	0.00	7	8.19	8.20	-7	3,233	-0.22%
2018/07/16	1	8.17	0	0.00	8.24	1	3,234	0.03%
2018/07/13	0	0.00	2	8.03	8.05	-2	3,239	-0.06%
2018/07/10	1	8.11	0	0.00	8.11	1	3,243	0.03%
2018/07/09	1	8.10	11	8.12	8.15	-10	3,249	-0.31%
2018/07/06	0	0.00	3	8.12	8.22	-3	3,278	-0.09%
2018/07/04	1	8.20	16	8.12	8.09	-15	3,263	-0.46%
2018/07/03	2	8.30	0	0.00	8.32	2	3,251	0.06%
2018/07/02	6	8.83	3	8.78	8.79	3	3,214	0.09%
2018/06/29	3	9.04	1	9.06	9.00	2	3,198	0.06%
2018/06/28	28	9.12	0	0.00	9.25	28	3,178	0.88%
2018/06/27	1	8.88	0	0.00	8.84	1	3,144	0.03%
2018/06/26	1	8.81	20	8.87	8.88	-19	3,140	-0.61%
2018/06/21	0	0.00	1	9.10	9.12	-1	3,120	-0.03%
2018/06/19	1	9.25	0	0.00	9.12	1	3,161	0.03%
2018/06/15	0	0.00	1	9.34	9.30	-1	3,155	-0.03%
2018/06/14	2	9.30	0	0.00	9.31	2	3,161	0.06%
2018/06/13	1	9.30	1	9.37	9.31	0	3,167	0.00%
2018/06/12	7	9.54	2	9.50	9.46	5	3,159	0.16%
2018/06/11	2	9.35	3	9.29	9.28	-1	3,161	-0.03%
2018/06/08	3	9.60	11	9.57	9.56	-8	3,199	-0.25%
2018/06/07	4	9.81	3	9.83	9.76	1	3,193	0.03%
2018/06/06	15	9.95	1	9.99	9.95	14	3,163	0.44%
2018/06/05	2	9.80	0	0.00	9.82	2	3,147	0.06%
2018/06/04	0	0.00	5	10.10	10.15	-5	3,087	-0.16%
2018/06/01	0	0.00	110	10.34	10.35	-110	3,046	-3.61%	大賣/鉅額交易
2018/05/31	0	0.00	20	10.25	10.25	-20	3,034	-0.66%
2018/05/30	0	0.00	14	10.35	10.40	-14	3,007	-0.47%
2018/05/29	15	10.70	50	10.50	10.50	-35	2,984	-1.17%
2018/05/28	0	0.00	11	10.45	10.50	-11	2,967	-0.37%
2018/05/25	2	10.45	15	10.40	10.40	-13	2,945	-0.44%
2018/05/24	13	10.51	4	10.63	10.55	9	2,932	0.31%
2018/05/23	2	10.40	21	10.37	10.35	-19	2,908	-0.65%
2018/05/21	11	10.45	2	10.40	10.30	9	2,885	0.31%
2018/05/18	0	0.00	10	10.25	10.35	-10	2,875	-0.35%
2018/05/17	12	10.63	0	0.00	10.30	12	2,878	0.42%
2018/05/16	4	10.55	5	10.40	10.40	-1	2,855	-0.04%
2018/05/15	6	10.83	0	0.00	10.65	6	2,814	0.21%
2018/05/11	10	10.70	72.7	10.69	10.70	-62.7	2,655	-2.36%
2018/05/10	115	10.85	1	10.80	10.90	114	2,592	4.40%	大買/鉅額交易
2018/05/08	15	10.60	6	10.67	10.55	9	2,354	0.38%
2018/05/07	1	10.50	0	0.00	10.50	1	2,302	0.04%
2018/05/04	6	10.65	3	10.65	10.75	3	2,228	0.13%
2018/05/03	191	10.93	49	10.89	11.25	142	2,071	6.85%	大買/鉅額交易
2018/05/02	55	10.29	7	10.29	10.35	48	1,607	2.99%
2018/04/30	10	9.44	2	9.54	9.44	8	1,467	0.55%
2018/04/24	2	9.07	10	9.10	9.12	-8	1,413	-0.57%
2018/04/20	0	0.00	7	9.19	9.20	-7	1,423	-0.49%
2018/04/19	13	9.32	2	9.30	9.25	11	1,440	0.76%
2018/04/17	0	0.00	1	9.09	9.05	-1	1,469	-0.07%
2018/04/16	0	0.00	2	9.17	9.13	-2	1,479	-0.14%
2018/04/13	2	9.20	0	0.00	9.25	2	1,504	0.13%
2018/04/12	1	9.29	0	0.00	9.31	1	1,549	0.06%
2018/04/11	2	9.11	0	0.00	9.13	2	1,541	0.13%
2018/04/09	2	9.05	0	0.00	9.03	2	1,591	0.13%
2018/04/02	1	9.07	6	9.02	9.10	-5	1,616	-0.31%
2018/03/31	2	9.05	0	0.00	9.05	2	1,630	0.12%
2018/03/30	0	0.00	2	9.05	9.05	-2	1,643	-0.12%
2018/03/29	2	9.13	5	9.10	9.10	-3	1,668	-0.18%
2018/03/23	3	9.08	0	0.00	9.13	3	1,833	0.16%
2018/03/22	6	9.53	48	9.66	9.48	-42	1,820	-2.31%
2018/03/20	0	0.00	3	9.51	9.49	-3	1,811	-0.17%
2018/03/19	3	9.68	0	0.00	9.67	3	1,825	0.16%
2018/03/16	0	0.00	1	9.74	9.70	-1	1,840	-0.05%
2018/03/14	3	9.79	1	9.83	9.92	2	1,878	0.11%
2018/03/13	22	9.32	2	9.37	9.32	20	1,835	1.09%
2018/03/09	30	9.03	0	0.00	9.03	30	1,877	1.60%
2018/03/08	1	9.07	1	9.07	9.06	0	1,931	0.00%
2018/03/07	1	9.12	5	9.11	9.06	-4	1,962	-0.20%
2018/03/06	0	0.00	4	9.20	9.13	-4	2,039	-0.20%
2018/03/05	0	0.00	4	9.20	9.15	-4	2,095	-0.19%
2018/03/01	0	0.00	5	9.15	9.18	-5	2,284	-0.22%
2018/02/26	2	9.33	0	0.00	9.31	2	2,478	0.08%
2018/02/23	5	9.36	1	9.50	9.31	4	2,541	0.16%
2018/02/21	3	9.01	0	0.00	9.35	3	2,841	0.11%
2018/02/12	3	8.87	0	0.00	8.87	3	2,917	0.10%
2018/02/09	5	8.68	0	0.00	8.75	5	3,013	0.17%
2018/02/08	7	8.90	0	0.00	8.90	7	3,074	0.23%
2018/02/07	0	0.00	5	8.97	8.90	-5	3,178	-0.16%
2018/02/06	2	9.34	52	9.30	8.73	-50	3,393	-1.47%
2018/02/02	3	9.85	0	0.00	9.81	3	4,289	0.07%
2018/02/01	0	0.00	2	9.93	9.90	-2	4,647	-0.04%
2018/01/31	2	9.82	0	0.00	9.79	2	4,679	0.04%
2018/01/29	2.8	10.00	0	0.00	10.00	2.8	4,731	0.06%
2018/01/26	0	0.00	2	10.05	10.05	-2	4,751	-0.04%
2018/01/25	0	0.00	3	10.15	10.05	-3	4,777	-0.06%
2018/01/24	10	10.15	1	10.10	10.10	9	4,847	0.19%
2018/01/22	1.1	10.40	0	0.00	10.40	1.1	4,920	0.02%
2018/01/16	1	10.15	2	10.10	10.20	-1	5,417	-0.02%
2018/01/15	1	10.15	0	0.00	10.10	1	5,507	0.02%
2018/01/12	10.3	10.16	5	10.15	10.15	5.3	5,653	0.09%
2018/01/11	0	0.00	5	10.00	10.10	-5	5,984	-0.08%
2018/01/10	0	0.00	11	10.10	10.05	-11	6,215	-0.18%
2018/01/09	2	10.10	6	10.18	10.10	-4	6,970	-0.06%
2018/01/08	2	10.25	0	0.00	10.20	2	7,279	0.03%
2018/01/04	1	10.30	2	10.28	10.30	-1	7,344	-0.01%
2018/01/03	2	10.40	2	10.30	10.30	0	7,373	0.00%
2018/01/02	0	0.00	10	10.20	10.25	-10	7,407	-0.14%