元晶 (6443)-美好-富順券商分點個股進出

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
28.35
漲跌
▲0.05
漲幅
+0.18%
成交量
8,939張
產業
上市光電類股
1175人加入追蹤

立即追蹤
本地時間:13:35(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－美好-富順券商分點個股進出

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

美好-富順券商分點個股進出
美好-富順券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	9	28.58	2	28.40	28.35	7	7,088	0.10%
2024/04/23	0	0.00	2	28.60	28.30	-2	7,052	-0.03%
2024/04/22	7	28.54	4	29.25	28.00	3	7,083	0.04%
2024/04/19	4	29.06	10.6	29.22	28.70	-6.6	7,187	-0.09%
2024/04/18	3	28.98	3.4	28.88	28.75	-0.4	6,776	-0.01%
2024/04/17	10	28.62	2	28.88	28.35	8	6,678	0.12%
2024/04/16	3	28.37	3	28.47	28.40	0	6,611	0.00%
2024/04/15	1	29.65	17	29.51	29.40	-16	6,530	-0.24%
2024/04/12	2	29.28	2	29.38	29.25	0	6,458	0.00%
2024/04/11	4	29.33	3	29.07	29.05	1	6,370	0.02%
2024/04/10	17	30.26	29	30.12	29.75	-12	6,284	-0.19%
2024/04/09	1	29.00	0	0.00	29.10	1	5,945	0.02%
2024/04/08	7	29.04	10	29.37	29.50	-3	5,869	-0.05%
2024/04/02	1	28.90	0	0.00	28.75	1	5,679	0.02%
2024/04/01	4	28.96	2	28.90	28.90	2	5,672	0.04%
2024/03/29	32	29.47	5	29.10	29.20	27	5,649	0.48%
2024/03/28	8	29.85	4	29.53	29.70	4	5,457	0.07%
2024/03/27	4	28.70	52	28.75	28.65	-48	5,283	-0.91%
2024/03/26	2	29.35	7	29.77	29.05	-5	5,350	-0.09%
2024/03/25	9	29.20	8	29.13	29.10	1	5,547	0.02%
2024/03/22	41	29.73	19	29.63	29.35	22	5,562	0.40%
2024/03/21	60	28.25	59	28.29	28.70	1	4,994	0.02%
2024/03/14	2	27.05	0.2	26.95	26.90	1.9	4,732	0.04%
2024/03/13	1	26.95	0	0.00	26.70	1	4,789	0.02%
2024/03/11	2	27.30	0	0.00	27.15	2	4,814	0.04%
2024/03/08	0.2	26.65	2	26.25	26.25	-1.9	4,761	-0.04%
2024/03/06	18	26.45	4	26.50	26.30	14	4,738	0.30%
2024/03/05	7	26.68	0	0.00	26.65	7	4,683	0.15%
2024/03/04	7	27.14	1	27.15	27.05	6	4,592	0.13%
2024/03/01	20	27.53	0	0.00	27.20	20	4,560	0.44%
2024/02/29	8	27.24	7	27.81	27.85	1	4,580	0.02%
2024/02/27	1.3	27.26	0	0.00	27.20	1.3	4,582	0.03%
2024/02/22	18	28.06	0	0.00	27.90	18	4,554	0.40%
2024/02/20	2	27.90	0	0.00	27.90	2	4,607	0.04%
2024/02/19	0	0.00	3	28.20	28.15	-3	4,615	-0.07%
2024/02/15	0	0.00	152	27.24	27.35	-152	4,629	-3.28%	大賣/鉅額交易
2024/02/05	0	0.00	1	28.05	28.00	-1	4,579	-0.02%
2024/01/31	0	0.00	1	28.55	28.40	-1	4,611	-0.02%
2024/01/25	0	0.00	2	28.20	28.15	-2	4,683	-0.04%
2024/01/24	1	28.35	0	0.00	28.40	1	4,773	0.02%
2024/01/23	20	28.20	0	0.00	28.30	20	5,083	0.39%
2024/01/22	5	27.65	0	0.00	28.00	5	5,526	0.09%
2024/01/18	2	27.60	10	27.60	27.60	-8	5,562	-0.14%
2024/01/17	10	27.80	0	0.00	27.65	10	5,577	0.18%
2024/01/16	40	28.70	3	29.40	28.40	37	5,570	0.66%
2024/01/15	15	29.80	123	29.66	29.50	-108	5,531	-1.95%	大賣/鉅額交易
2024/01/12	0	0.00	5	28.70	28.25	-5	5,343	-0.09%
2024/01/11	21	28.50	8	28.43	28.50	13	5,392	0.24%
2024/01/09	10	28.90	0	0.00	28.70	10	5,421	0.18%
2024/01/08	0	0.00	10	29.40	29.45	-10	5,417	-0.18%
2024/01/04	2	29.00	0	0.00	28.95	2	5,425	0.04%
2024/01/03	40	29.08	0	0.00	28.90	40	5,485	0.73%
2024/01/02	20	29.35	0	0.00	29.45	20	5,458	0.37%
2023/12/29	20	29.45	1	29.30	29.30	19	5,481	0.35%
2023/12/28	30	29.38	0	0.00	29.50	30	5,488	0.55%
2023/12/27	20	29.43	3	29.45	29.40	17	5,466	0.31%
2023/12/26	30	29.34	0	0.00	29.30	30	5,442	0.55%
2023/12/25	14	29.39	1	30.00	29.20	13	5,432	0.24%
2023/12/22	16	29.81	0	0.00	29.65	16	5,396	0.30%
2023/12/21	26	30.35	2	30.40	30.35	24	5,280	0.45%
2023/12/20	3	31.17	16	31.23	30.90	-13	5,113	-0.25%
2023/12/19	3	29.93	4	29.74	29.55	-1	4,670	-0.02%
2023/12/18	0	0.00	45	29.87	30.10	-45	4,533	-0.99%
2023/12/15	54	29.12	35	29.55	29.35	19	4,377	0.43%
2023/12/14	2	28.93	0	0.00	28.75	2	4,216	0.05%
2023/12/12	10	28.20	0	0.00	28.20	10	4,156	0.24%
2023/12/11	0	0.00	2	28.60	28.60	-2	4,131	-0.05%
2023/12/06	10	28.75	0	0.00	28.70	10	4,120	0.24%
2023/12/05	0	0.00	1	29.10	29.15	-1	4,070	-0.02%
2023/12/04	2	28.68	30	28.60	28.60	-28	4,034	-0.69%
2023/11/30	0	0.00	1	29.45	29.50	-1	3,933	-0.03%
2023/11/29	1	29.05	2	29.00	29.05	-1	3,920	-0.03%
2023/11/28	2	29.35	0	0.00	29.30	2	3,930	0.05%
2023/11/24	0	0.00	5	29.60	29.35	-5	3,964	-0.13%
2023/11/22	0	0.00	1	29.25	29.30	-1	4,296	-0.02%
2023/11/21	3	29.25	1	29.35	29.45	2	4,311	0.05%
2023/11/20	1	29.30	0.1	29.20	29.20	0.9	4,293	0.02%
2023/11/16	0	0.00	2	28.85	28.90	-2	4,240	-0.05%
2023/11/13	0	0.00	1	27.75	27.75	-1	4,249	-0.02%
2023/11/10	8	27.99	2	27.85	27.80	6	4,280	0.14%
2023/11/09	2	28.10	2	28.15	28.00	0	4,343	0.00%
2023/11/06	1	28.65	41	28.91	28.80	-40	4,545	-0.88%
2023/11/03	61	28.42	0	0.00	28.45	61	4,539	1.34%
2023/11/02	10	28.05	0	0.00	28.10	10	4,558	0.22%
2023/11/01	0	0.00	1	27.95	27.80	-1	4,629	-0.02%
2023/10/31	3	30.13	17	30.00	28.40	-14	4,630	-0.30%
2023/10/30	7	29.84	19	29.76	29.65	-12	4,424	-0.27%
2023/10/26	1	27.70	1	27.95	27.60	0	3,972	0.00%
2023/10/25	0	0.00	10	28.40	28.30	-10	3,992	-0.25%
2023/10/24	1	28.65	3	28.65	28.70	-2	3,996	-0.05%
2023/10/23	1	28.50	0	0.00	28.25	1	3,947	0.03%
2023/10/19	21	27.90	2	27.85	27.65	19	3,959	0.48%
2023/10/13	3	27.85	0	0.00	27.65	3	4,099	0.07%
2023/10/11	8	27.95	2	27.70	27.60	6	4,192	0.14%
2023/10/02	0	0.00	1	28.60	28.65	-1	4,444	-0.02%
2023/09/28	1	28.35	0	0.00	28.35	1	4,563	0.02%
2023/09/26	0	0.00	8	27.98	27.90	-8	4,754	-0.17%
2023/09/25	5	28.35	0	0.00	28.35	5	4,795	0.10%
2023/09/22	10	28.41	1	28.40	28.40	9	4,841	0.19%
2023/09/20	0	0.00	5	28.90	28.85	-5	4,843	-0.10%
2023/09/19	3	29.12	0	0.00	29.00	3	4,869	0.06%
2023/09/18	2	29.53	0	0.00	29.35	2	4,886	0.04%
2023/09/15	2	29.95	0	0.00	29.60	2	4,924	0.04%
2023/09/13	0	0.00	2	29.35	29.45	-2	5,173	-0.04%
2023/09/12	6	29.32	0	0.00	29.25	6	5,347	0.11%
2023/09/11	9	29.82	16	29.71	29.70	-7	5,355	-0.13%
2023/09/08	2	30.18	0	0.00	30.20	2	5,350	0.04%
2023/09/07	2	30.63	0	0.00	30.40	2	5,382	0.04%
2023/09/06	2	30.75	0	0.00	30.75	2	5,500	0.04%
2023/09/05	5	30.80	2	30.70	30.85	3	5,541	0.05%
2023/09/04	1	30.55	0	0.00	30.45	1	5,564	0.02%
2023/09/01	2	30.90	1	31.15	30.90	1	5,596	0.02%
2023/08/31	3	31.00	0	0.00	31.00	3	5,640	0.05%
2023/08/30	4	31.08	6	31.09	31.00	-2	5,709	-0.04%
2023/08/29	41	31.91	7	31.53	31.50	34	5,691	0.60%
2023/08/28	1	30.80	1	30.60	30.80	0	5,394	0.00%
2023/08/25	0	0.00	3	30.43	30.35	-3	5,355	-0.06%
2023/08/24	5	30.20	0	0.00	30.15	5	5,436	0.09%
2023/08/23	0	0.00	8	30.25	30.35	-8	5,594	-0.14%
2023/08/21	0	0.00	4	30.70	30.45	-4	5,649	-0.07%
2023/08/18	4	30.10	3	30.13	30.15	1	5,662	0.02%
2023/08/17	3	29.82	3	30.20	30.40	0	5,667	0.00%
2023/08/16	0	0.00	20	30.00	29.90	-20	5,703	-0.35%
2023/08/15	1.2	29.94	6	30.08	30.10	-4.8	5,732	-0.08%
2023/08/14	32	29.17	5	28.85	28.90	27	5,812	0.46%
2023/08/11	7	30.21	9	30.02	29.90	-2	5,736	-0.03%
2023/08/10	6	30.54	1	31.00	30.25	5	5,762	0.09%
2023/08/08	2	30.68	3	30.85	30.50	-1	5,844	-0.02%
2023/08/07	0	0.00	2	30.13	30.55	-2	5,882	-0.03%
2023/08/04	23	30.66	10.3	30.66	30.65	12.7	5,987	0.21%
2023/08/02	4	31.35	16.1	31.31	31.35	-12.1	6,394	-0.19%
2023/08/01	0.1	31.30	0	0.00	31.20	0.1	6,467	0.00%
2023/07/31	1.2	31.35	1	31.85	31.20	0.2	6,694	0.00%
2023/07/28	1.3	31.56	2	31.50	31.50	-0.7	6,774	-0.01%
2023/07/27	3	31.30	0	0.00	31.70	3	6,785	0.04%
2023/07/26	5	31.60	5	31.76	31.35	0	6,849	0.00%
2023/07/25	11	31.71	9	31.94	32.00	2	6,872	0.03%
2023/07/24	9	31.19	32	31.23	31.70	-23	6,862	-0.34%
2023/07/21	4	32.01	0	0.00	31.70	4	6,893	0.06%
2023/07/19	11	32.82	0	0.00	32.50	11	7,019	0.16%
2023/07/18	0	0.00	5	33.75	33.45	-5	7,218	-0.07%
2023/07/17	10	33.50	1	33.65	33.75	9	7,699	0.12%
2023/07/14	2	33.10	24	33.04	33.00	-22	8,888	-0.25%
2023/07/13	2	33.48	1	33.55	33.30	1	9,310	0.01%
2023/07/12	0	0.00	3	34.05	34.00	-3	9,333	-0.03%
2023/07/11	0	0.00	30	34.45	34.45	-30	9,408	-0.32%
2023/07/07	4	34.19	1	34.05	34.05	3	10,008	0.03%
2023/07/06	0	0.00	6	35.00	35.00	-6	10,089	-0.06%
2023/07/05	0	0.00	1	36.05	35.65	-1	10,075	-0.01%
2023/07/04	0	0.00	30	35.88	35.55	-30	10,069	-0.30%
2023/06/30	5	35.60	0	0.00	35.70	5	10,168	0.05%
2023/06/29	5	35.20	50	35.18	35.20	-45	10,313	-0.44%
2023/06/28	0	0.00	6	35.31	34.80	-6	10,451	-0.06%
2023/06/26	0	0.00	1	35.35	35.30	-1	10,972	-0.01%
2023/06/21	0	0.00	3	35.70	35.80	-3	11,173	-0.03%
2023/06/20	18	36.12	19	36.12	35.75	-1	11,412	-0.01%
2023/06/16	3	35.52	0	0.00	35.90	3	11,996	0.03%
2023/06/15	2	35.30	0	0.00	35.20	2	12,855	0.02%
2023/06/14	5	34.90	1	34.90	34.85	4	13,629	0.03%
2023/06/13	3	34.63	0	0.00	34.70	3	13,862	0.02%
2023/06/12	0	0.00	20	34.45	34.30	-20	14,123	-0.14%
2023/06/09	1	35.30	5	35.20	35.15	-4	14,285	-0.03%
2023/06/08	0	0.00	14	35.71	35.35	-14	14,363	-0.10%
2023/06/07	1	35.90	10	35.60	35.60	-9	14,548	-0.06%
2023/06/06	0	0.00	3	35.67	35.65	-3	14,976	-0.02%
2023/06/05	5	36.20	4	36.33	36.10	1	15,269	0.01%
2023/06/02	5	35.70	5	35.70	35.85	0	15,420	0.00%
2023/06/01	10	35.45	6	35.50	35.30	4	15,607	0.03%
2023/05/31	4	35.86	0	0.00	35.80	4	15,611	0.03%
2023/05/30	0	0.00	2	35.65	35.60	-2	15,660	-0.01%
2023/05/29	2	36.25	6	36.35	36.20	-4	15,608	-0.03%
2023/05/25	20	35.43	12	35.52	35.40	8	15,610	0.05%
2023/05/24	0	0.00	4	35.49	35.50	-4	15,718	-0.03%
2023/05/22	0	0.00	2	35.35	35.35	-2	15,891	-0.01%
2023/05/19	11	34.70	3	34.65	34.60	8	16,091	0.05%
2023/05/18	22	34.45	9	34.63	34.85	13	16,424	0.08%
2023/05/17	51	35.27	0	0.00	35.15	51	16,416	0.31%
2023/05/16	2	35.10	0	0.00	35.10	2	16,487	0.01%
2023/05/15	6	34.81	5	34.65	34.70	1	16,550	0.01%
2023/05/12	3	34.00	0	0.00	34.35	3	16,586	0.02%
2023/05/11	3	34.05	1	33.75	33.75	2	16,642	0.01%
2023/05/10	9	34.52	7	34.42	34.50	2	16,722	0.01%
2023/05/09	32.3	33.95	1	34.85	33.75	31.3	16,687	0.19%
2023/05/08	8	36.03	4	35.96	35.90	4	16,352	0.02%
2023/05/05	9	36.65	0	0.00	36.50	9	16,424	0.05%
2023/05/03	0	0.00	1	36.95	36.95	-1	17,204	-0.01%
2023/05/02	12	37.48	25	37.49	37.35	-13	17,771	-0.07%
2023/04/28	1	37.00	10	37.05	36.80	-9	17,844	-0.05%
2023/04/27	0	0.00	1	36.90	36.80	-1	17,899	-0.01%
2023/04/26	12	36.36	26	36.33	37.20	-14	17,902	-0.08%
2023/04/25	13	36.73	1	36.85	36.60	12	17,914	0.07%
2023/04/24	7	37.87	0	0.00	37.80	7	17,910	0.04%
2023/04/21	0.2	37.80	3	38.00	38.00	-2.8	17,957	-0.02%
2023/04/20	33	39.12	10	38.93	38.55	23	18,053	0.13%
2023/04/19	57	40.16	62	40.16	39.75	-5	17,759	-0.03%
2023/04/18	57	39.27	43	39.47	38.60	14	16,589	0.08%
2023/04/17	2	39.15	0	0.00	38.90	2	16,268	0.01%
2023/04/14	10	38.65	11	38.65	38.80	-1	16,413	-0.01%
2023/04/13	20	38.95	0	0.00	38.60	20	16,469	0.12%
2023/04/12	15	39.71	6	39.70	39.50	9	16,315	0.06%
2023/04/11	1	39.10	1	39.50	39.00	0	16,054	0.00%
2023/04/10	0	0.00	2	39.00	39.20	-2	16,103	-0.01%
2023/04/07	5	38.65	2	39.00	38.95	3	16,791	0.02%
2023/04/06	5	38.55	0	0.00	38.50	5	17,173	0.03%
2023/03/31	6	38.46	0	0.00	38.40	6	17,206	0.03%
2023/03/30	6	39.22	1	38.95	38.80	5	17,160	0.03%
2023/03/29	11	39.19	2	39.05	38.90	9	17,035	0.05%
2023/03/28	1	39.05	27	38.67	39.05	-26	17,058	-0.15%
2023/03/27	43	39.48	19	39.25	38.80	24	16,887	0.14%
2023/03/24	10	38.87	9	38.89	38.85	1	16,771	0.01%
2023/03/23	5	39.43	9	39.41	39.30	-4	16,665	-0.02%
2023/03/22	29	38.94	8	38.78	38.70	21	16,579	0.13%
2023/03/21	17	39.60	36	39.84	39.10	-19	16,657	-0.11%
2023/03/20	54	40.02	48.1	39.73	39.90	5.9	17,052	0.03%
2023/03/17	9	38.46	56	38.26	38.75	-47	17,551	-0.27%
2023/03/16	11	37.25	1	36.45	36.50	10	17,551	0.06%
2023/03/15	11	38.04	6	38.07	37.90	5	17,437	0.03%
2023/03/14	12	37.24	13	37.70	37.10	-1	17,289	-0.01%
2023/03/13	2	35.80	0	0.00	36.60	2	17,245	0.01%
2023/03/10	26	36.45	0	0.00	36.45	26	17,481	0.15%
2023/03/09	23	37.65	0	0.00	37.35	23	17,487	0.13%
2023/03/08	28	38.43	37	38.50	38.95	-9	17,158	-0.05%
2023/03/07	6	38.40	6	38.09	38.00	0	16,896	0.00%
2023/03/06	0	0.00	3	37.57	38.00	-3	16,707	-0.02%
2023/03/03	0	0.00	1	37.15	37.00	-1	16,522	-0.01%
2023/03/02	2	37.15	6	37.09	36.95	-4	16,524	-0.02%
2023/03/01	1	36.75	2	36.80	36.75	-1	16,611	-0.01%
2023/02/24	1	37.10	0	0.00	37.10	1	16,633	0.01%
2023/02/23	1	37.40	1	37.75	37.75	0	16,582	0.00%
2023/02/22	6	37.50	82	37.17	37.25	-76	16,703	-0.45%
2023/02/21	31	37.91	2	37.75	37.60	29	16,733	0.17%
2023/02/20	9	37.47	4	37.50	37.80	5	16,991	0.03%
2023/02/17	31	37.83	2	37.75	37.70	29	17,533	0.17%
2023/02/16	32	37.73	3	37.75	37.65	29	17,549	0.17%
2023/02/15	5	36.81	0	0.00	36.80	5	17,580	0.03%
2023/02/14	3	37.10	32	37.12	36.65	-29	18,073	-0.16%
2023/02/13	0	0.00	1	36.45	37.10	-1	18,577	-0.01%
2023/02/10	0	0.00	21	37.39	36.85	-21	18,538	-0.11%
2023/02/09	3	37.32	1	37.40	37.10	2	18,495	0.01%
2023/02/08	16	37.86	6	37.64	37.55	10	18,473	0.05%
2023/02/07	6	37.78	21	37.93	37.90	-15	18,357	-0.08%
2023/02/06	6	37.76	10	37.70	37.90	-4	18,303	-0.02%
2023/02/03	10	37.39	5	37.34	37.35	5	18,275	0.03%
2023/02/02	14	38.11	35	38.40	37.80	-21	18,089	-0.12%
2023/02/01	19	37.37	17	37.07	37.40	2	17,556	0.01%
2023/01/31	29	36.75	30	36.79	36.90	-1	17,141	-0.01%
2023/01/30	2	35.63	3	35.80	35.95	-1	16,636	-0.01%
2023/01/17	10	34.85	9	35.19	35.20	1	16,642	0.01%
2023/01/16	5	34.65	10	34.65	34.40	-5	16,710	-0.03%
2023/01/13	2	34.70	10	34.90	34.60	-8	16,907	-0.05%
2023/01/12	0	0.00	3	35.82	35.40	-3	17,191	-0.02%
2023/01/11	23	35.62	0	0.00	35.60	23	17,268	0.13%
2023/01/10	26	35.63	5	35.45	35.30	21	17,343	0.12%
2023/01/09	6	35.34	38	35.70	36.00	-32	17,197	-0.19%
2023/01/06	0	0.00	30	34.80	34.95	-30	17,125	-0.18%
2023/01/05	23	35.04	2	34.90	34.80	21	17,430	0.12%
2023/01/04	13	35.87	11	35.74	35.60	2	17,539	0.01%
2023/01/03	5	34.92	20	35.00	35.25	-15	17,432	-0.09%
2022/12/30	1	34.20	1	34.20	34.55	0	17,415	0.00%
2022/12/29	12	34.10	1	33.80	34.20	11	17,747	0.06%
2022/12/28	4	35.00	3	35.13	34.80	1	18,078	0.01%
2022/12/27	47	35.82	10	36.06	35.40	37	18,005	0.21%
2022/12/26	12	35.67	33	35.62	35.95	-21	17,378	-0.12%
2022/12/23	2	33.88	2	34.10	34.10	0	17,036	0.00%
2022/12/22	2	32.95	2	33.50	33.70	0	17,172	0.00%
2022/12/20	3	32.52	6	32.80	32.50	-3	17,719	-0.02%
2022/12/19	5	33.95	8	34.00	33.75	-3	17,960	-0.02%
2022/12/16	5.4	34.65	37	35.14	34.25	-31.6	18,356	-0.17%
2022/12/15	22	35.26	5	35.52	35.65	17	18,341	0.09%
2022/12/14	7	35.64	1	35.45	35.40	6	18,511	0.03%
2022/12/13	1	35.55	8	35.16	35.05	-7	18,959	-0.04%
2022/12/12	98	36.72	40.4	36.57	35.85	57.6	19,165	0.30%
2022/12/09	8.4	36.42	51.1	36.34	36.80	-42.7	18,678	-0.23%
2022/12/08	18	34.68	26	34.59	34.30	-8	18,031	-0.04%
2022/12/07	1	32.80	1	32.85	32.80	0	17,649	0.00%
2022/12/06	5	34.05	9	33.78	33.60	-4	17,929	-0.02%
2022/12/05	15	34.24	73	34.08	33.85	-58	18,468	-0.31%
2022/12/02	15	34.10	31	34.13	34.05	-16	18,846	-0.08%
2022/12/01	35	33.42	16	33.42	33.45	19	18,948	0.10%
2022/11/30	29	32.85	33	32.83	32.95	-4	19,708	-0.02%
2022/11/29	26	32.12	2	32.20	32.45	24	20,880	0.11%
2022/11/28	2	32.23	1	32.40	32.20	1	22,651	0.00%
2022/11/25	1	32.30	1	32.20	32.15	0	23,786	0.00%
2022/11/24	1	32.25	31	32.39	32.50	-30	24,314	-0.12%
2022/11/23	24.5	32.46	4	32.43	32.20	20.5	26,515	0.08%
2022/11/22	23	32.87	2	32.80	32.75	21	27,387	0.08%
2022/11/21	22	33.21	2	33.08	33.35	20	28,148	0.07%
2022/11/18	12	33.43	9	33.33	32.85	3	28,800	0.01%
2022/11/17	10	33.67	7	33.66	33.60	3	28,785	0.01%
2022/11/16	23.5	33.64	21	33.57	33.40	2.5	28,873	0.01%
2022/11/15	43	33.14	29	33.11	33.45	14	29,225	0.05%
2022/11/14	9	31.63	23	31.75	31.95	-14	28,810	-0.05%
2022/11/11	56	31.44	45	31.36	31.25	11	28,731	0.04%
2022/11/10	31	31.73	0	0.00	31.50	31	28,549	0.11%
2022/11/09	111	33.52	55	33.30	33.30	56	28,629	0.20%	大買/
2022/11/08	0	0.00	1	35.45	34.50	-1	28,429	0.00%
2022/11/07	9	35.10	3	35.18	35.00	6	28,631	0.02%
2022/11/04	2	35.05	2	35.30	35.00	0	29,166	0.00%
2022/11/02	3	34.80	0	0.00	34.65	3	31,359	0.01%
2022/11/01	2	34.45	3	34.73	34.85	-1	32,019	0.00%
2022/10/31	0	0.00	2	33.55	33.50	-2	31,980	-0.01%
2022/10/28	3	33.42	8	33.81	33.00	-5	32,031	-0.02%
2022/10/27	7	33.91	1	33.90	34.20	6	32,095	0.02%
2022/10/26	3.5	33.77	1	33.85	33.60	2.5	32,228	0.01%
2022/10/25	0.2	34.00	60.6	34.45	33.75	-60.4	32,451	-0.19%
2022/10/24	4	35.88	11	36.10	35.05	-7	32,497	-0.02%
2022/10/21	10	35.30	11	35.10	35.60	-1	32,562	0.00%
2022/10/20	4.5	35.46	9	35.58	35.20	-4.5	32,534	-0.01%
2022/10/19	31	35.21	32	34.88	35.20	-1	32,274	0.00%
2022/10/18	0	34.75	1	34.80	35.05	-1	32,510	0.00%
2022/10/17	5	33.82	32	34.19	34.50	-27	32,539	-0.08%
2022/10/14	14	35.36	12	35.03	35.30	2	32,474	0.01%
2022/10/13	4	34.78	4.5	35.31	33.85	-0.5	32,724	0.00%
2022/10/12	5	37.70	0	0.00	36.95	5	33,013	0.02%
2022/10/11	1	37.60	3	37.23	37.30	-2	33,154	-0.01%
2022/10/07	11	39.01	5	39.02	39.00	6	33,256	0.02%
2022/10/06	1	38.60	12	38.95	39.20	-11	33,460	-0.03%
2022/10/05	9	38.33	16	38.05	38.50	-7	33,209	-0.02%
2022/10/04	4	35.93	100	36.10	36.50	-96	33,054	-0.29%
2022/10/03	2	35.35	1	35.55	35.30	1	33,073	0.00%
2022/09/30	17	36.10	3	35.53	36.30	14	33,371	0.04%
2022/09/29	14	36.10	17	36.22	35.95	-3	33,556	-0.01%
2022/09/28	105	37.77	5	36.95	35.95	100	33,916	0.29%	大買/
2022/09/27	66	38.25	2	38.75	38.75	64	34,384	0.19%
2022/09/26	3	37.67	7	37.44	37.85	-4	34,286	-0.01%
2022/09/23	29.1	39.26	9	39.64	38.90	20.1	34,119	0.06%
2022/09/22	10	41.51	68	41.61	41.25	-58	33,865	-0.17%
2022/09/21	72	42.08	0	0.00	41.50	72	33,887	0.21%
2022/09/20	27	42.26	13	42.47	42.40	14	34,092	0.04%
2022/09/19	16	42.15	18	42.49	41.70	-2	34,017	-0.01%
2022/09/16	2	41.33	5	41.08	42.20	-3	33,833	-0.01%
2022/09/15	11	41.93	29.2	41.89	41.50	-18.2	33,708	-0.05%
2022/09/14	23	40.65	13	40.43	41.30	10	33,218	0.03%
2022/09/13	17.2	40.80	14	40.83	40.45	3.2	32,893	0.01%
2022/09/12	27	41.69	27.7	41.74	41.05	-0.7	32,625	0.00%
2022/09/08	10	40.13	20	40.08	41.00	-10	32,140	-0.03%
2022/09/07	24.1	39.16	14	39.03	38.60	10.1	31,805	0.03%
2022/09/06	18.5	40.56	78.5	41.19	39.60	-60	31,598	-0.19%
2022/09/05	38.5	42.23	40.8	42.25	42.20	-2.3	30,913	-0.01%
2022/09/02	39	41.46	65	41.90	42.25	-26	29,729	-0.09%
2022/09/01	15.1	40.10	80.2	40.21	40.35	-65.1	27,949	-0.23%
2022/08/31	27.2	39.13	18.4	39.25	39.00	8.8	26,883	0.03%
2022/08/30	66.4	40.10	48.5	40.04	39.10	17.9	26,548	0.07%
2022/08/29	75.3	38.82	53.1	38.63	39.00	22.2	24,573	0.09%
2022/08/26	18.3	38.10	66.3	38.23	38.35	-48	24,125	-0.20%
2022/08/25	25.1	38.02	36.1	38.05	38.65	-11	23,425	-0.05%
2022/08/24	7	36.64	2	36.83	36.50	5	22,941	0.02%
2022/08/23	3.2	37.22	6	37.30	37.00	-2.8	22,919	-0.01%
2022/08/22	25	37.51	21.1	37.41	37.05	3.9	22,891	0.02%
2022/08/19	30	37.10	8	36.95	37.00	22	22,285	0.10%
2022/08/18	9	36.90	6	36.80	36.80	3	22,207	0.01%
2022/08/17	5	36.80	4	36.74	36.55	1	22,200	0.00%
2022/08/16	21	37.70	16	37.53	36.75	5	22,332	0.02%
2022/08/15	6	36.92	6	36.54	37.20	0	21,831	0.00%
2022/08/12	9.1	36.26	23.2	36.33	36.25	-14.1	21,801	-0.06%
2022/08/11	21	37.07	24.4	37.45	36.75	-3.4	21,793	-0.02%
2022/08/10	14	36.70	30	37.08	36.40	-16	21,599	-0.07%
2022/08/09	54.2	36.89	60.5	37.01	36.60	-6.3	21,693	-0.03%
2022/08/08	32.1	33.44	51	34.19	35.70	-18.9	20,672	-0.09%
2022/08/05	3	32.87	1	32.55	32.95	2	20,419	0.01%
2022/08/04	2	31.50	1.2	31.59	32.05	0.8	20,938	0.00%
2022/08/03	3	32.23	2.2	32.27	32.00	0.8	21,354	0.00%
2022/08/02	7.2	33.44	34.3	33.80	33.10	-27.1	21,757	-0.12%
2022/08/01	29	34.43	6	34.44	34.45	23	22,105	0.10%
2022/07/29	8	33.99	17	33.90	34.05	-9	22,121	-0.04%
2022/07/28	13	33.65	6.5	33.60	33.60	6.5	22,252	0.03%
2022/07/27	7	34.03	2	33.50	34.10	5	22,379	0.02%
2022/07/26	35.8	34.07	3	33.73	33.40	32.8	22,785	0.14%
2022/07/25	28	34.45	13	34.18	33.80	15	23,111	0.06%
2022/07/22	5	33.75	5	33.69	33.95	0	23,463	0.00%
2022/07/21	15	33.42	16	33.38	33.60	-1	24,179	0.00%
2022/07/20	12	33.85	11.2	33.92	33.20	0.8	25,305	0.00%
2022/07/19	35.2	33.72	37.2	33.56	33.60	-2	26,027	-0.01%
2022/07/18	14	32.54	8	32.39	32.15	6	26,426	0.02%
2022/07/15	3	31.72	9	31.23	32.20	-6	28,031	-0.02%
2022/07/14	16	30.31	8	31.01	31.15	8	28,941	0.03%
2022/07/13	11	31.49	6	31.41	31.00	5	30,211	0.02%
2022/07/12	14	31.49	15	30.88	30.65	-1	31,963	0.00%
2022/07/11	15	33.01	10	33.09	33.50	5	32,924	0.02%
2022/07/08	19	34.59	21.1	34.09	33.80	-2.1	33,649	-0.01%
2022/07/07	13.1	34.15	18	34.12	34.20	-5	34,621	-0.01%
2022/07/06	28	34.56	3	34.05	33.70	25	35,959	0.07%
2022/07/05	9	34.11	24	34.01	34.90	-15	38,651	-0.04%
2022/07/04	17	31.51	2	31.48	31.75	15	39,207	0.04%
2022/07/01	7	30.90	12	31.76	30.40	-5	39,444	-0.01%
2022/06/30	8	32.86	105	32.90	32.50	-97	40,115	-0.24%	大賣/
2022/06/29	9	34.08	5	33.99	33.90	4	40,159	0.01%
2022/06/28	5.1	34.62	7	34.33	33.80	-1.9	40,416	0.00%
2022/06/27	36	34.67	12.1	34.62	34.65	23.9	40,358	0.06%
2022/06/24	3.1	33.32	19	32.71	33.90	-15.9	39,883	-0.04%
2022/06/23	103	31.26	9	31.85	32.00	94	39,610	0.24%	大買/
2022/06/22	9	32.22	4	32.08	31.45	5	39,617	0.01%
2022/06/21	3	30.17	0	0.00	30.40	3	39,427	0.01%
2022/06/20	20	30.55	4	30.94	29.85	16	39,582	0.04%
2022/06/17	8	31.31	5	31.28	31.45	3	39,726	0.01%
2022/06/16	13	33.33	4	31.69	31.05	9	40,058	0.02%
2022/06/15	6	33.11	10	33.18	32.90	-4	40,059	-0.01%
2022/06/14	7	33.66	8	34.05	34.00	-1	40,504	0.00%
2022/06/13	14	35.39	8	35.35	35.35	6	41,034	0.01%
2022/06/10	1	36.35	6	36.30	36.35	-5	41,645	-0.01%
2022/06/09	0	0.00	7	36.51	36.70	-7	41,803	-0.02%
2022/06/08	44	36.15	42	36.16	36.15	2	41,946	0.00%
2022/06/07	23	36.77	33	36.74	36.80	-10	42,624	-0.02%
2022/06/06	36	38.05	15	37.97	37.65	21	43,352	0.05%
2022/06/02	2	36.85	11	36.78	36.80	-9	43,092	-0.02%
2022/06/01	16	37.69	3	37.47	37.25	13	43,212	0.03%
2022/05/31	4	37.05	4	37.10	37.15	0	43,240	0.00%
2022/05/30	6	36.75	2	36.48	36.75	4	43,827	0.01%
2022/05/27	19	35.76	12	35.73	35.80	7	43,967	0.02%
2022/05/26	3	35.70	37	35.45	35.35	-34	44,163	-0.08%
2022/05/25	16	36.00	3	36.02	35.90	13	44,186	0.03%
2022/05/24	11	36.18	1	35.65	35.65	10	44,498	0.02%
2022/05/23	2	37.40	5	37.49	37.50	-3	44,224	-0.01%
2022/05/20	15	36.95	16	37.05	36.90	-1	44,135	0.00%
2022/05/19	6	36.23	9	36.31	36.55	-3	43,867	-0.01%
2022/05/18	8	37.23	3	37.18	37.25	5	43,625	0.01%
2022/05/17	15	36.77	44	36.77	36.95	-29	43,271	-0.07%
2022/05/16	16	35.48	1	36.25	35.00	15	42,507	0.04%
2022/05/13	43	35.84	25	36.60	36.65	18	41,967	0.04%
2022/05/12	30	35.97	17	36.53	35.15	13	41,573	0.03%
2022/05/11	7	37.89	19	38.06	37.00	-12	41,036	-0.03%
2022/05/10	9	38.37	4	38.41	38.35	5	40,625	0.01%
2022/05/09	19	39.44	0	0.00	38.90	19	40,131	0.05%
2022/05/06	35	41.31	19.1	41.02	41.35	16	39,710	0.04%
2022/05/05	62	43.12	18	43.12	42.60	44	39,436	0.11%
2022/05/04	19	43.26	4	43.51	42.60	15	39,224	0.04%
2022/05/03	24	42.84	70	43.08	43.10	-46	39,046	-0.12%
2022/04/29	26	44.82	5	44.86	44.15	21	38,648	0.05%
2022/04/28	20	45.05	14	45.13	44.45	6	38,345	0.02%
2022/04/27	38.1	46.21	16	46.23	45.60	22.1	37,573	0.06%
2022/04/26	19	47.56	60.2	48.11	48.25	-41.2	36,719	-0.11%
2022/04/25	43	47.30	11	47.57	46.50	32	35,484	0.09%
2022/04/22	25	47.81	19.1	47.78	47.80	6	34,461	0.02%
2022/04/21	78.1	48.78	113.2	49.21	48.05	-35.2	33,662	-0.10%	大賣/
2022/04/20	32.1	48.08	85.1	48.28	48.60	-53	31,830	-0.17%
2022/04/19	44.1	47.36	72.1	47.60	47.40	-27.9	30,956	-0.09%
2022/04/18	73.2	46.46	77	46.66	47.20	-3.9	30,121	-0.01%
2022/04/15	44	45.20	40.1	45.18	45.05	3.9	28,488	0.01%
2022/04/14	16	44.24	20	44.43	44.20	-4	27,669	-0.01%
2022/04/13	39.1	44.70	25	44.80	44.90	14.1	27,158	0.05%
2022/04/12	20.1	44.96	58	45.23	45.60	-38	27,308	-0.14%
2022/04/11	73	45.29	108	45.74	44.50	-35	26,168	-0.13%	大賣/
2022/04/08	28	43.03	322	43.36	43.80	-294	23,179	-1.27%	大賣/鉅額交易
2022/04/07	15	42.01	10	41.75	40.90	5	22,198	0.02%
2022/04/06	29	41.81	19	42.07	42.15	10	22,475	0.04%
2022/04/01	10	40.78	8	40.91	41.05	2	21,688	0.01%
2022/03/31	18	40.94	34	40.84	40.45	-16	21,628	-0.07%
2022/03/30	16	40.46	22	40.52	40.15	-6	21,491	-0.03%
2022/03/29	0	0.00	2	38.83	39.40	-2	21,356	-0.01%
2022/03/28	5	38.65	6	38.53	39.10	-1	21,583	0.00%
2022/03/25	8	39.04	3	39.35	38.55	5	21,832	0.02%
2022/03/24	10	40.29	3	40.47	40.20	7	23,025	0.03%
2022/03/23	13	40.34	6	40.61	40.15	7	23,854	0.03%
2022/03/22	42	40.99	35	41.55	40.80	7	24,278	0.03%
2022/03/21	35	41.39	43	42.02	40.95	-8	24,712	-0.03%
2022/03/18	17	40.99	11	40.99	41.45	6	25,152	0.02%
2022/03/17	26	41.03	10	41.17	41.50	16	26,479	0.06%
2022/03/16	15	40.96	29	41.03	40.60	-14	27,352	-0.05%
2022/03/15	17	40.79	15	40.61	39.15	2	28,017	0.01%
2022/03/14	10	40.69	5	40.85	40.90	5	28,285	0.02%
2022/03/11	9	40.21	0	0.00	40.70	9	29,894	0.03%
2022/03/10	18	40.86	23	40.54	39.95	-5	31,679	-0.02%
2022/03/09	19	40.69	48	40.67	41.00	-29	32,415	-0.09%
2022/03/08	5	38.49	4	38.33	38.55	1	31,703	0.00%
2022/03/07	11	38.20	0	0.00	38.00	11	31,742	0.03%
2022/03/04	5	39.73	5	39.50	39.65	0	31,686	0.00%
2022/03/03	19	40.12	8	40.56	39.90	11	31,770	0.03%
2022/03/02	8	39.48	15	39.77	39.55	-7	31,463	-0.02%
2022/03/01	107	38.67	2	38.78	38.85	105	31,500	0.33%	大買/鉅額交易
2022/02/25	2	38.10	27	37.35	38.10	-25	32,060	-0.08%
2022/02/24	7	38.22	6	38.04	36.55	1	32,583	0.00%
2022/02/23	7	37.23	12	37.66	37.85	-5	32,491	-0.02%
2022/02/22	1	37.55	3	36.75	36.90	-2	32,783	-0.01%
2022/02/21	1	37.50	6	37.69	38.00	-5	33,418	-0.01%
2022/02/18	0	0.00	1	37.00	36.90	-1	34,377	0.00%
2022/02/17	1	36.80	0	0.00	36.55	1	35,219	0.00%
2022/02/16	8	36.50	2	36.40	36.45	6	36,043	0.02%
2022/02/15	4	36.25	1	36.00	35.90	3	36,877	0.01%
2022/02/14	2	36.08	32	36.82	36.00	-30	37,862	-0.08%
2022/02/11	8	37.77	1	37.40	37.65	7	38,447	0.02%
2022/02/10	2	37.60	1	38.00	37.55	1	39,756	0.00%
2022/02/09	1	37.80	2	37.40	37.95	-1	40,570	0.00%
2022/02/08	2	37.23	10	37.31	37.50	-8	41,296	-0.02%
2022/02/07	0	0.00	6	36.25	36.20	-6	42,596	-0.01%
2022/01/26	2	35.55	1	35.40	35.40	1	43,582	0.00%
2022/01/25	3	36.45	15	36.23	35.60	-12	45,183	-0.03%
2022/01/24	12	36.79	6	36.85	36.85	6	46,601	0.01%
2022/01/21	9	38.79	13	39.27	37.60	-4	46,730	-0.01%
2022/01/20	2	39.60	29	39.75	39.40	-27	47,102	-0.06%
2022/01/19	12	39.38	1	39.45	39.35	11	47,102	0.02%
2022/01/18	2	40.03	3	39.72	39.45	-1	47,094	0.00%
2022/01/17	1	40.00	3	39.55	40.15	-2	47,091	0.00%
2022/01/14	9	39.41	2	39.38	39.30	7	47,016	0.01%
2022/01/13	1	40.30	2	40.20	40.20	-1	46,910	0.00%
2022/01/12	2	41.45	8	41.24	40.75	-6	46,826	-0.01%
2022/01/11	18	41.94	21	42.08	41.10	-3	46,890	-0.01%
2022/01/10	3	40.65	6	40.68	40.75	-3	46,211	-0.01%
2022/01/07	29	39.78	31	40.01	40.25	-2	46,072	0.00%
2022/01/06	21	40.99	11	41.25	40.90	10	45,817	0.02%
2022/01/05	336	42.58	95	43.55	42.00	241	46,016	0.52%	大買/鉅額交易
2022/01/04	25	42.58	25	42.84	43.05	0	44,873	0.00%
2022/01/03	7	42.66	13	42.27	42.05	-6	44,373	-0.01%
2021/12/30	15	42.51	38	42.30	42.50	-23	44,219	-0.05%
2021/12/29	51	42.28	24	42.20	42.40	27	43,936	0.06%
2021/12/28	11	41.03	1	41.10	40.80	10	43,282	0.02%
2021/12/27	10	41.15	6	41.20	41.00	4	43,449	0.01%
2021/12/24	10	40.99	10	41.02	40.70	0	44,096	0.00%
2021/12/23	25	42.10	8	42.04	41.60	17	43,837	0.04%
2021/12/22	8	42.13	35	42.02	41.90	-27	43,619	-0.06%
2021/12/21	20	41.99	20	42.19	41.90	0	43,432	0.00%
2021/12/20	74	42.70	31	43.34	41.85	43	43,071	0.10%
2021/12/17	50	42.29	56.2	42.21	41.90	-6.2	41,522	-0.01%
2021/12/16	44	41.70	49	41.88	41.40	-5	40,527	-0.01%
2021/12/15	34	41.10	31	41.44	40.85	3	39,858	0.01%
2021/12/14	25	41.74	57	41.39	40.20	-32	39,147	-0.08%
2021/12/13	84	43.45	56	43.56	42.15	28	38,169	0.07%
2021/12/10	72.1	42.55	155	42.29	42.90	-82.9	36,573	-0.23%	大賣/
2021/12/09	65	41.71	209	42.33	41.20	-144	35,024	-0.41%	大賣/鉅額交易
2021/12/08	63	40.85	51.4	41.15	40.85	11.6	33,733	0.03%
2021/12/07	171	41.90	106	41.50	41.00	65	32,764	0.20%	大買/大賣/
2021/12/06	196.1	40.83	115	40.80	41.20	81.1	30,937	0.26%	大買/大賣/
2021/12/03	99	38.43	36	39.11	38.00	63	28,919	0.22%
2021/12/02	10	35.20	5	35.79	36.05	5	27,310	0.02%
2021/12/01	3	34.63	1	34.80	35.40	2	27,085	0.01%
2021/11/30	7	35.86	4	36.23	36.10	3	26,847	0.01%
2021/11/29	18	35.02	11	35.26	35.35	7	26,803	0.03%
2021/11/26	21	36.56	11	37.03	36.10	10	26,634	0.04%
2021/11/25	16	38.09	16	38.58	38.05	0	26,756	0.00%
2021/11/24	26	38.85	42	38.72	38.50	-16	26,578	-0.06%
2021/11/23	33	38.25	33	38.29	37.60	0	25,934	0.00%
2021/11/22	26	37.50	17	37.82	37.35	9	25,260	0.04%
2021/11/19	5	36.65	0	0.00	36.60	5	24,909	0.02%
2021/11/18	22	37.35	68	38.13	37.10	-46	24,561	-0.19%
2021/11/17	40	38.92	22	39.34	39.40	18	23,851	0.08%
2021/11/16	37	37.77	19	38.05	38.00	18	22,899	0.08%
2021/11/15	45	36.84	40	37.05	36.75	5	22,055	0.02%
2021/11/12	28	35.02	27	35.21	35.05	1	21,227	0.00%
2021/11/11	22	39.04	37.2	39.10	37.55	-15.2	20,403	-0.07%
2021/11/10	20.1	39.16	24	39.42	38.85	-4	19,487	-0.02%
2021/11/09	37	39.68	78.1	39.02	40.10	-41.1	18,823	-0.22%
2021/11/08	33	38.32	48	38.54	37.60	-15	17,484	-0.09%
2021/11/05	26.1	38.05	67	37.80	37.60	-41	16,706	-0.25%
2021/11/04	34	38.06	84	37.80	38.60	-50	15,954	-0.31%
2021/11/03	85	37.78	72	37.12	37.20	13	14,568	0.09%
2021/11/02	98	36.61	86	36.87	37.00	12	13,546	0.09%
2021/11/01	50	36.40	92	35.89	35.00	-42	11,886	-0.35%
2021/10/29	6	33.27	7	33.08	33.30	-1	10,574	-0.01%
2021/10/28	5	32.22	49	32.86	33.00	-44	10,248	-0.43%
2021/10/27	0.5	31.00	3	30.83	31.00	-2.5	9,744	-0.03%
2021/10/26	1	31.00	1	30.80	30.60	0	9,767	0.00%
2021/10/22	1	30.70	1	30.65	30.50	0	9,772	0.00%
2021/10/21	32	31.81	15	31.85	30.50	17	10,056	0.17%
2021/10/20	18	31.83	7	31.94	31.85	11	10,088	0.11%
2021/10/19	9	31.95	31	32.08	31.70	-22	10,037	-0.22%
2021/10/18	4	31.28	1	31.50	31.15	3	9,749	0.03%
2021/10/15	1	31.20	3	31.13	31.25	-2	9,835	-0.02%
2021/10/14	10	31.10	12.1	31.25	31.10	-2.1	10,003	-0.02%
2021/10/13	16.1	31.51	23	31.70	31.30	-6.9	10,664	-0.06%
2021/10/12	35	30.98	36	30.69	30.60	-1	10,351	-0.01%
2021/10/08	0	0.00	3	29.67	29.75	-3	10,015	-0.03%
2021/10/07	0	0.00	2	29.85	29.85	-2	10,055	-0.02%
2021/10/06	2	29.70	3	29.57	29.60	-1	10,030	-0.01%
2021/10/05	2	28.03	2	28.43	29.00	0	10,041	0.00%
2021/10/04	9	30.14	14	29.93	28.75	-5	10,192	-0.05%
2021/10/01	9	30.60	8	31.21	29.75	1	9,989	0.01%
2021/09/30	3	29.90	1	29.30	29.65	2	9,247	0.02%
2021/09/29	1	29.70	10	29.20	28.70	-9	9,273	-0.10%
2021/09/28	5	29.75	10	29.73	29.20	-5	9,366	-0.05%
2021/09/27	0	0.00	2	28.80	28.75	-2	9,339	-0.02%
2021/09/22	0	0.00	10	28.75	28.75	-10	10,449	-0.10%
2021/09/17	2	29.55	53	29.59	29.55	-51	10,583	-0.48%
2021/09/15	0	0.00	5	29.35	29.30	-5	11,459	-0.04%
2021/09/14	0	0.00	8	29.90	29.20	-8	11,902	-0.07%
2021/09/13	11.4	30.39	7	30.49	29.80	4.4	12,028	0.04%
2021/09/10	0	0.00	1	29.55	29.90	-1	12,003	-0.01%
2021/09/09	15	29.03	12	29.03	29.10	3	12,224	0.02%
2021/09/08	1	29.10	3	28.98	28.65	-2	12,546	-0.02%
2021/09/07	2	29.30	1	29.35	29.30	1	13,724	0.01%
2021/09/06	3	30.50	6	30.48	30.10	-3	14,490	-0.02%
2021/09/03	8	31.79	3	31.22	31.50	5	14,860	0.03%
2021/09/02	0	0.00	6	31.39	31.25	-6	15,476	-0.04%
2021/09/01	12	31.68	11	31.90	31.45	1	15,389	0.01%
2021/08/31	14	30.81	9	30.87	31.70	5	15,311	0.03%
2021/08/30	3	30.42	8	31.44	31.65	-5	14,832	-0.03%
2021/08/27	5	29.48	7	29.34	28.80	-2	14,763	-0.01%
2021/08/25	1	28.35	1	28.20	28.30	0	14,906	0.00%
2021/08/24	50	27.65	1	28.40	27.50	49	15,159	0.32%
2021/08/23	12	27.90	0	0.00	28.25	12	15,329	0.08%
2021/08/20	1	27.70	1	27.40	27.25	0	15,440	0.00%
2021/08/19	1	27.35	1	28.05	27.30	0	15,450	0.00%
2021/08/18	1	27.15	4	27.01	28.15	-3	15,508	-0.02%
2021/08/17	4	28.10	0	0.00	27.05	4	15,815	0.03%
2021/08/16	5	28.46	17	27.79	27.50	-12	15,883	-0.08%
2021/08/13	0	0.00	1	29.25	29.25	-1	15,908	-0.01%
2021/08/12	3	29.63	3	30.07	29.85	0	16,175	0.00%
2021/08/11	63	29.46	2	30.00	29.40	61	16,506	0.37%
2021/08/10	3	31.58	1	30.95	30.95	2	16,718	0.01%
2021/08/09	6.3	32.02	0	0.00	31.90	6.3	16,966	0.04%
2021/08/06	2	32.55	0	0.00	32.40	2	17,582	0.01%
2021/08/05	3	32.95	3	33.12	32.85	0	18,026	0.00%
2021/08/04	17	33.49	25	33.34	33.35	-8	18,291	-0.04%
2021/08/03	8	32.28	0	0.00	32.25	8	18,298	0.04%
2021/08/02	6	32.79	6	32.49	32.40	0	18,430	0.00%
2021/07/30	8	32.18	0	0.00	32.55	8	18,513	0.04%
2021/07/29	25	32.14	0	0.00	32.55	25	18,885	0.13%
2021/07/28	7	32.57	3	33.07	32.20	4	19,072	0.02%
2021/07/27	44	34.44	15	34.29	33.05	29	19,522	0.15%
2021/07/26	2	33.55	25	33.56	33.60	-23	20,384	-0.11%
2021/07/23	6	32.58	3	32.57	32.60	3	20,378	0.01%
2021/07/22	5	32.41	14	32.89	32.50	-9	20,470	-0.04%
2021/07/21	19	33.63	5	32.85	32.85	14	20,572	0.07%
2021/07/20	14	34.12	2	34.03	33.75	12	20,575	0.06%
2021/07/19	14	34.70	42	34.75	34.85	-28	20,593	-0.14%
2021/07/16	11	33.64	16	33.50	33.05	-5	20,492	-0.02%
2021/07/15	4	32.95	11	33.11	33.40	-7	20,691	-0.03%
2021/07/14	23	32.21	4	32.34	32.35	19	20,921	0.09%
2021/07/13	2	33.40	3	33.50	32.80	-1	21,341	0.00%
2021/07/12	3	33.93	6	33.78	33.70	-3	21,933	-0.01%
2021/07/09	10	33.81	9	33.72	33.55	1	22,045	0.00%
2021/07/08	2	33.10	0	0.00	33.25	2	22,615	0.01%
2021/07/07	2	32.93	7	33.11	32.80	-5	23,937	-0.02%
2021/07/06	1	33.35	5	33.65	33.35	-4	24,116	-0.02%
2021/07/05	37	34.23	17	34.39	34.00	20	24,329	0.08%
2021/07/02	1	33.80	0	0.00	33.75	1	24,563	0.00%
2021/07/01	11	34.09	5	34.34	33.80	6	24,990	0.02%
2021/06/30	25	35.20	53	35.40	34.90	-28	24,978	-0.11%
2021/06/29	11	34.10	21	34.14	33.80	-10	24,733	-0.04%
2021/06/28	8	34.04	15	33.95	33.90	-7	24,728	-0.03%
2021/06/25	36	35.28	10	34.81	34.65	26	25,130	0.10%
2021/06/24	9	34.67	16	34.85	34.80	-7	25,290	-0.03%
2021/06/23	84	34.02	26	33.84	34.20	58	25,209	0.23%
2021/06/22	5	32.83	13	32.46	32.30	-8	24,985	-0.03%
2021/06/21	23	33.22	8	32.87	32.80	15	24,976	0.06%
2021/06/18	27	34.11	27	33.81	34.25	0	25,055	0.00%
2021/06/17	5	34.46	48	34.32	34.40	-43	25,201	-0.17%
2021/06/16	123	35.22	27	35.66	34.55	96	25,508	0.38%	大買/
2021/06/15	49	34.08	9	35.04	33.85	40	24,688	0.16%
2021/06/11	16	33.37	10	33.05	33.05	6	24,274	0.02%
2021/06/10	66	32.93	29	33.55	34.05	37	24,351	0.15%
2021/06/09	4	32.03	1	31.50	31.40	3	24,326	0.01%
2021/06/08	1	32.20	7	32.01	31.80	-6	24,911	-0.02%
2021/06/07	2	30.98	8	30.90	30.85	-6	24,991	-0.02%
2021/06/04	13.3	31.79	15	32.42	31.60	-1.7	25,182	-0.01%
2021/06/03	1	32.90	3	33.10	32.90	-2	25,118	-0.01%
2021/06/02	19	33.34	12	33.22	33.15	7	25,087	0.03%
2021/06/01	4	33.69	9	34.02	34.30	-5	24,843	-0.02%
2021/05/31	16	33.51	16	32.86	32.85	0	24,623	0.00%
2021/05/28	7	33.18	18	33.34	33.00	-11	24,529	-0.04%
2021/05/27	4	32.71	24	32.82	32.95	-20	24,463	-0.08%
2021/05/26	4	32.31	6	32.47	32.45	-2	24,426	-0.01%
2021/05/25	26.1	33.02	26	32.95	32.45	0.1	24,458	0.00%
2021/05/24	3	31.08	6	31.58	31.70	-3	24,350	-0.01%
2021/05/21	2	30.75	5	30.95	30.85	-3	24,330	-0.01%
2021/05/20	12	32.35	13	32.13	30.50	-1	24,405	0.00%
2021/05/19	14	32.22	12	31.34	32.65	2	24,292	0.01%
2021/05/18	21	30.45	27	30.97	31.30	-6	24,025	-0.02%
2021/05/17	51	29.10	9	29.02	28.65	42	23,830	0.18%
2021/05/14	33	32.77	11	32.82	31.80	22	23,624	0.09%
2021/05/13	22.7	30.11	6.3	30.71	30.60	16.4	23,177	0.07%
2021/05/12	12	32.65	6	33.63	31.40	6	22,940	0.03%
2021/05/11	10	35.57	5	35.72	34.85	5	22,675	0.02%
2021/05/10	20	38.89	7	39.09	38.55	13	22,545	0.06%
2021/05/07	14.3	38.71	9	38.91	39.00	5.3	22,501	0.02%
2021/05/06	27	38.06	21	38.25	38.55	6	22,528	0.03%
2021/05/05	4	38.28	0	0.00	37.10	4	22,119	0.02%
2021/05/04	32	39.17	34	39.56	38.25	-2	21,968	-0.01%
2021/05/03	56.5	43.38	39	43.14	41.65	17.5	21,501	0.08%
2021/04/29	2	41.20	2	40.60	40.70	0	20,498	0.00%
2021/04/28	0	0.00	5	40.45	40.95	-5	20,520	-0.02%
2021/04/27	9	40.60	12.4	40.65	40.55	-3.4	20,591	-0.02%
2021/04/26	22	40.22	8	40.19	40.15	14	20,626	0.07%
2021/04/23	26.3	40.50	39	40.07	40.25	-12.7	20,623	-0.06%
2021/04/22	56	40.06	12	39.72	38.95	44	20,524	0.21%
2021/04/21	38.7	42.09	14	42.08	41.30	24.7	19,996	0.12%
2021/04/20	17.4	42.35	15	42.85	42.25	2.4	19,731	0.01%
2021/04/19	14	42.51	5	42.75	42.15	9	19,723	0.05%
2021/04/16	57	44.31	53	44.74	44.00	4	19,399	0.02%
2021/04/15	36	42.26	34	41.97	42.45	2	19,027	0.01%
2021/04/14	47.5	42.62	41	44.03	41.90	6.5	19,315	0.03%
2021/04/13	66	46.71	51	46.97	44.20	15	18,787	0.08%
2021/04/12	10	45.62	2	44.75	44.90	8	17,509	0.05%
2021/04/09	5	45.84	3	46.08	45.30	2	17,387	0.01%
2021/04/08	17	47.68	3	47.23	47.00	14	17,280	0.08%
2021/04/07	19	47.59	8	47.53	48.00	11	17,265	0.06%
2021/04/06	20	44.61	22	44.39	44.65	-2	17,390	-0.01%
2021/04/01	6	45.28	13	44.97	44.70	-7	17,375	-0.04%
2021/03/31	5	46.53	2	46.20	46.45	3	17,313	0.02%
2021/03/30	37	47.37	1	47.00	47.35	36	17,706	0.20%
2021/03/29	3	45.12	27	45.93	47.50	-24	17,579	-0.14%
2021/03/26	10	43.42	6	42.95	43.20	4	17,077	0.02%
2021/03/25	12	42.70	20	43.21	43.10	-8	16,919	-0.05%
2021/03/24	15	42.69	1	43.30	42.55	14	16,808	0.08%
2021/03/23	5	42.96	0	0.00	42.50	5	16,731	0.03%
2021/03/22	10	43.75	23	43.74	43.35	-13	16,569	-0.08%
2021/03/19	5	41.99	1	42.00	42.60	4	16,391	0.02%
2021/03/18	6.3	43.54	34.1	43.49	42.90	-27.8	15,890	-0.18%
2021/03/17	3	42.98	14	43.25	43.00	-11	15,700	-0.07%
2021/03/16	11	42.21	26.1	41.69	42.40	-15.1	15,442	-0.10%
2021/03/15	29	41.71	22.8	41.93	42.40	6.3	15,011	0.04%
2021/03/12	11	39.83	52.1	38.84	40.00	-41.1	14,437	-0.28%
2021/03/11	2	37.65	28	37.51	37.80	-26	14,305	-0.18%
2021/03/10	20	36.62	10	37.54	37.80	10	14,411	0.07%
2021/03/09	4	35.05	2	36.10	35.30	2	14,516	0.01%
2021/03/08	2	35.85	13	36.52	35.60	-11	14,881	-0.07%
2021/03/05	12	35.00	0.4	35.45	35.15	11.6	15,237	0.08%
2021/03/04	3.7	36.71	0	0.00	36.15	3.7	15,727	0.02%
2021/03/03	12	37.03	10	36.70	37.00	2	15,976	0.01%
2021/03/02	0	0.00	23	36.78	35.55	-23	16,472	-0.14%
2021/02/26	17	37.11	14	37.01	36.65	3	17,259	0.02%
2021/02/25	3	37.50	3	37.55	37.40	0	17,805	0.00%
2021/02/24	25	38.15	15.4	38.41	37.80	9.6	18,223	0.05%
2021/02/23	11	37.36	1	37.05	37.05	10	18,887	0.05%
2021/02/22	17.4	37.49	12	37.62	37.90	5.4	19,458	0.03%
2021/02/19	9.2	36.56	13	35.70	36.90	-3.8	19,454	-0.02%
2021/02/18	21	35.16	3	35.17	35.25	18	19,665	0.09%
2021/02/17	17	34.69	2	35.35	35.20	15	19,813	0.08%
2021/02/05	6	33.70	9	33.42	33.50	-3	19,831	-0.02%
2021/02/04	4	33.85	21.2	33.91	33.55	-17.2	20,349	-0.08%
2021/02/03	13	32.15	32	33.55	34.35	-19	20,388	-0.09%
2021/02/02	6	30.77	15	31.23	31.25	-9	20,372	-0.04%
2021/02/01	13	30.75	60	30.28	30.90	-47	20,700	-0.23%
2021/01/29	5	30.88	9	30.89	30.50	-4	20,981	-0.02%
2021/01/28	8	31.83	18	31.85	31.45	-10	21,523	-0.05%
2021/01/27	18	33.23	6	33.48	33.20	12	21,886	0.05%
2021/01/26	6	33.78	7	34.09	33.55	-1	22,127	0.00%
2021/01/25	15	33.85	15	34.09	33.90	0	22,391	0.00%
2021/01/22	33	34.60	14	34.92	34.30	19	22,806	0.08%
2021/01/21	16	33.41	18	34.00	33.15	-2	23,064	-0.01%
2021/01/20	34.5	35.39	4	34.60	33.75	30.5	23,303	0.13%
2021/01/19	30	36.16	24	36.46	36.35	6	23,440	0.03%
2021/01/18	11	34.94	7	34.87	34.50	4	23,368	0.02%
2021/01/15	22	36.16	18	36.60	36.10	4	23,260	0.02%
2021/01/14	28.8	37.76	18	37.41	37.45	10.8	23,185	0.05%
2021/01/13	20.1	37.63	15	38.45	37.25	5.1	23,054	0.02%
2021/01/12	23	38.69	7	38.26	37.80	16	22,969	0.07%
2021/01/11	14	39.72	7	39.89	39.55	7	22,913	0.03%
2021/01/08	8	41.18	7	41.09	40.20	1	23,034	0.00%
2021/01/07	26	42.50	22	42.65	42.25	4	23,263	0.02%
2021/01/06	11	39.88	1	40.70	39.55	10	23,755	0.04%
2021/01/05	7	41.89	2.4	41.82	41.50	4.6	24,231	0.02%
2021/01/04	1	41.30	4	41.98	41.30	-3	24,928	-0.01%
2020/12/31	5	41.89	2	42.13	41.75	3	25,503	0.01%
2020/12/30	6	43.05	17	42.95	42.60	-11	26,159	-0.04%
2020/12/29	20	43.47	24.5	43.87	44.00	-4.5	26,371	-0.02%
2020/12/28	2	41.28	8	41.56	41.15	-6	25,995	-0.02%
2020/12/25	17	42.23	28	42.11	41.25	-11	26,296	-0.04%
2020/12/24	25	42.88	17.6	42.91	42.25	7.4	26,201	0.03%
2020/12/23	23	40.27	12.1	41.29	41.80	10.9	25,848	0.04%
2020/12/22	17	39.19	7	39.02	38.00	10	26,232	0.04%
2020/12/21	1	39.70	2	40.05	39.90	-1	26,838	0.00%
2020/12/18	1	40.60	11	40.37	40.50	-10	27,464	-0.04%
2020/12/17	1	39.80	0	0.00	39.45	1	27,692	0.00%
2020/12/16	5	40.45	6	39.95	39.80	-1	27,897	0.00%
2020/12/15	11	40.51	10	41.08	39.50	1	28,100	0.00%
2020/12/14	4	37.68	18	36.56	39.00	-14	28,236	-0.05%
2020/12/11	1	37.95	20	38.48	37.65	-19	28,446	-0.07%
2020/12/10	1	39.90	14	39.05	39.25	-13	28,808	-0.05%
2020/12/09	18	40.43	29.1	40.12	40.05	-11.1	29,139	-0.04%
2020/12/08	16	39.87	18.4	39.74	40.00	-2.4	29,710	-0.01%
2020/12/07	42.5	39.68	27.3	40.14	40.95	15.2	30,674	0.05%
2020/12/04	29	40.98	10	40.48	40.15	19	30,813	0.06%
2020/12/03	50	41.52	32	42.13	41.30	18	31,070	0.06%
2020/12/02	36	43.18	10	43.11	42.40	26	31,585	0.08%
2020/12/01	22	43.50	23	44.46	44.60	-1	32,819	0.00%
2020/11/30	11	44.15	20	44.01	44.50	-9	32,890	-0.03%
2020/11/27	19	42.33	7	42.14	42.15	12	33,399	0.04%
2020/11/26	36	43.90	40	42.95	42.50	-4	34,157	-0.01%
2020/11/25	23	43.49	108	43.15	44.85	-85	34,334	-0.25%	大賣/
2020/11/24	25	41.40	32	40.42	42.00	-7	33,701	-0.02%
2020/11/23	25	39.74	39	40.11	39.90	-14	33,285	-0.04%
2020/11/20	30	39.13	33	39.34	39.35	-3	32,971	-0.01%
2020/11/19	11	35.35	44.1	35.55	36.55	-33.1	32,389	-0.10%
2020/11/18	3	33.45	4	33.39	33.25	-1	31,893	0.00%
2020/11/17	10	33.14	17	32.63	33.60	-7	31,876	-0.02%
2020/11/16	19	32.17	21	32.42	31.60	-2	32,008	-0.01%
2020/11/13	2	33.35	9	33.23	33.10	-7	32,098	-0.02%
2020/11/12	102	33.71	27	31.88	34.50	75	32,226	0.23%	大買/
2020/11/11	12	35.48	6.3	35.03	35.00	5.7	31,982	0.02%
2020/11/10	4	36.38	6	36.38	36.50	-2	32,139	-0.01%
2020/11/09	10	36.76	11	36.41	36.90	-1	32,217	0.00%
2020/11/06	14	35.60	2	36.05	35.00	12	32,503	0.04%
2020/11/05	16	35.86	29	36.29	36.70	-13	32,714	-0.04%
2020/11/04	14	33.67	15	33.89	33.40	-1	32,726	0.00%
2020/11/03	19	35.39	3	35.55	35.25	16	32,770	0.05%
2020/11/02	19	35.59	6.7	35.42	35.50	12.3	32,747	0.04%
2020/10/30	4	38.14	8	38.92	37.00	-4	32,790	-0.01%
2020/10/29	10	40.01	10	39.75	40.30	0	32,672	0.00%
2020/10/28	12	40.82	71	40.38	39.65	-59	32,772	-0.18%
2020/10/27	26	38.79	20	39.35	39.50	6	32,908	0.02%
2020/10/26	3	36.47	18	36.54	37.00	-15	32,916	-0.05%
2020/10/23	7	35.72	5	35.10	35.80	2	32,922	0.01%
2020/10/22	15	35.38	5	36.00	35.20	10	32,942	0.03%
2020/10/21	4	36.30	3	36.35	36.40	1	32,877	0.00%
2020/10/20	6	36.33	5	36.44	36.35	1	32,899	0.00%
2020/10/19	10	35.16	26	36.13	36.45	-16	32,910	-0.05%
2020/10/16	25	36.03	73	35.54	35.05	-48	32,762	-0.15%
2020/10/15	25	36.59	36	36.43	37.10	-11	32,663	-0.03%
2020/10/14	87	40.22	40	39.72	38.75	47	32,288	0.15%
2020/10/13	13	37.53	18	37.31	39.45	-5	31,830	-0.02%
2020/10/12	47	35.47	21	36.13	36.60	26	31,699	0.08%
2020/10/08	15	32.26	35	32.43	33.30	-20	31,570	-0.06%
2020/10/07	35	30.69	40	30.81	31.35	-5	31,290	-0.02%
2020/10/06	7	29.24	32	30.15	30.55	-25	30,673	-0.08%
2020/10/05	10	28.15	12	28.13	27.80	-2	30,925	-0.01%
2020/09/30	14	28.25	26	28.49	28.25	-12	30,886	-0.04%
2020/09/29	4	27.41	6	26.98	26.85	-2	30,941	-0.01%
2020/09/28	21	28.26	110	27.83	27.75	-89	31,037	-0.29%	大賣/
2020/09/25	17	28.70	36	28.22	29.00	-19	30,718	-0.06%
2020/09/24	58	27.90	85	27.83	29.50	-27	29,958	-0.09%
2020/09/23	23	26.85	42	26.89	27.90	-19	29,214	-0.07%
2020/09/22	37	25.67	33	25.53	25.40	4	28,581	0.01%
2020/09/21	13	26.58	10	27.55	26.15	3	28,234	0.01%
2020/09/18	29	27.18	22	26.93	27.00	7	27,982	0.03%
2020/09/17	30	27.26	25	27.31	27.20	5	27,663	0.02%
2020/09/16	15	26.88	9	26.51	26.90	6	27,292	0.02%
2020/09/15	32	27.43	54.3	27.59	27.20	-22.3	26,941	-0.08%
2020/09/14	24	25.68	22	25.61	26.50	2	26,422	0.01%
2020/09/11	44	26.76	46	26.72	26.95	-2	25,922	-0.01%
2020/09/10	253	25.19	94	26.47	27.10	159	25,255	0.63%	大買/鉅額交易
2020/09/09	2	23.60	29	24.44	24.85	-27	24,143	-0.11%
2020/09/08	44	22.74	132	22.59	22.60	-88	23,489	-0.37%	大賣/
2020/09/07	52	23.75	24	24.72	22.75	28	22,957	0.12%
2020/09/04	129	25.58	46.7	26.26	24.65	82.3	22,182	0.37%	大買/
2020/09/03	8	24.30	65.1	24.34	25.10	-57.1	20,535	-0.28%
2020/09/02	50	22.31	144.2	22.01	22.85	-94.2	20,041	-0.47%	大賣/
2020/09/01	166	20.46	21.4	20.83	20.80	144.6	18,993	0.76%	大買/鉅額交易
2020/08/31	3	19.35	62.4	18.86	19.35	-59.4	17,882	-0.33%
2020/08/28	37	17.85	11	18.05	17.60	26	17,115	0.15%
2020/08/27	16	17.79	15	18.14	17.90	1	16,976	0.01%
2020/08/26	4	18.55	11	18.35	18.25	-7	16,849	-0.04%
2020/08/25	12	18.43	27	18.23	18.50	-15	16,612	-0.09%
2020/08/24	13	17.65	10	18.05	17.70	3	16,239	0.02%
2020/08/21	13	18.07	2	18.00	17.80	11	16,044	0.07%
2020/08/20	21	17.45	22	17.91	18.20	-1	15,839	-0.01%
2020/08/19	17	17.88	16.5	17.44	17.50	0.5	15,299	0.00%
2020/08/18	7	18.59	1	19.10	18.70	6	14,939	0.04%
2020/08/17	9	18.74	2.7	18.72	18.85	6.3	14,618	0.04%
2020/08/14	8	18.69	6	18.68	19.00	2	14,234	0.01%
2020/08/13	15	17.81	16	17.52	17.75	-1	13,814	-0.01%
2020/08/12	10	17.10	44	16.90	18.45	-34	13,490	-0.25%
2020/08/11	29	18.64	16	18.79	17.90	13	12,781	0.10%
2020/08/10	30	19.54	21	19.37	19.85	9	12,133	0.07%
2020/08/07	26	17.75	69.5	17.59	18.50	-43.5	11,498	-0.38%
2020/08/06	15	17.30	14	17.16	17.05	1	10,967	0.01%
2020/08/05	2	16.63	309.9	16.34	17.45	-307.9	10,715	-2.87%	大賣/鉅額交易
2020/08/04	80	16.64	40	16.85	16.95	40	10,364	0.39%
2020/08/03	16	17.11	260	17.25	17.35	-244	10,074	-2.42%	大賣/鉅額交易
2020/07/31	30	15.09	13	14.97	16.10	17	9,557	0.18%
2020/07/30	78	14.29	23	14.59	14.75	55	8,977	0.61%
2020/07/29	5	13.60	17	13.60	13.60	-12	8,595	-0.14%
2020/07/28	11	12.34	0	0.00	12.40	11	8,426	0.13%
2020/07/27	19	13.07	9	12.68	12.55	10	8,321	0.12%
2020/07/24	13	13.27	4	13.30	13.15	9	8,219	0.11%
2020/07/23	22	13.59	0	0.00	13.50	22	8,045	0.27%
2020/07/22	5	14.20	14	14.09	14.20	-9	7,880	-0.11%
2020/07/21	0	0.00	14	14.34	14.50	-14	7,741	-0.18%
2020/07/20	25.4	13.73	9	13.44	13.75	16.4	7,497	0.22%
2020/07/17	33	13.54	9	13.47	13.50	24	7,288	0.33%
2020/07/16	56	13.17	32.7	13.99	14.00	23.3	6,720	0.35%
2020/07/15	0	0.00	54	12.75	12.75	-54	6,060	-0.89%
2020/07/14	0	0.00	52	11.60	11.60	-52	5,355	-0.97%
2020/07/13	20	11.13	24	10.77	10.55	-4	4,869	-0.08%
2020/07/10	13	11.01	71	10.67	11.20	-58	4,592	-1.26%
2020/07/09	7	10.69	39	10.66	10.70	-32	3,719	-0.86%
2020/07/08	27	9.36	43	9.39	9.76	-16	3,461	-0.46%
2020/07/07	0	0.00	26.7	8.81	8.88	-26.7	2,917	-0.91%
2020/07/03	20	8.01	0	0.00	7.94	20	2,556	0.78%
2020/07/02	0	0.00	15	7.95	8.03	-15	2,493	-0.60%
2020/07/01	0	0.00	34	7.57	7.60	-34	2,370	-1.43%
2020/06/29	0	0.00	8	7.18	7.21	-8	2,285	-0.35%
2020/06/23	35	7.01	0	0.00	7.00	35	2,297	1.52%
2020/06/22	42	7.04	0	0.00	7.05	42	2,330	1.80%
2020/06/19	0	0.00	5	7.11	7.15	-5	2,315	-0.22%
2020/06/18	10	6.87	0	0.00	6.90	10	2,255	0.44%
2020/06/16	0	0.00	27	6.97	6.90	-27	2,258	-1.20%
2020/06/15	10	6.94	0	0.00	6.87	10	2,280	0.44%
2020/06/12	3	6.99	0	0.00	6.93	3	2,272	0.13%
2020/06/11	31	7.34	5	7.37	7.26	26	2,230	1.17%
2020/06/08	5	7.00	0	0.00	7.05	5	2,113	0.24%
2020/06/05	0	0.00	7	6.93	6.98	-7	2,084	-0.34%
2020/06/04	0	0.00	20	6.92	6.92	-20	2,097	-0.95%
2020/06/03	22	6.99	8	7.06	6.90	14	2,095	0.67%
2020/06/02	65	6.98	0.3	7.00	7.00	64.7	1,976	3.27%
2020/06/01	0	0.00	1	6.34	6.37	-1	1,865	-0.05%
2020/05/29	1	6.27	2	6.25	6.24	-1	1,840	-0.05%
2020/05/28	2	6.24	2	6.19	6.18	0	1,837	0.00%
2020/05/27	2	6.23	13	6.26	6.23	-11	1,836	-0.60%
2020/05/26	38	6.21	0	0.00	6.20	38	1,844	2.06%
2020/05/25	37	6.21	0	0.00	6.20	37	1,837	2.01%
2020/05/22	35	6.19	0	0.00	6.19	35	1,847	1.89%
2020/05/19	0	0.00	17	6.23	6.18	-17	1,849	-0.92%
2020/05/18	0	0.00	5	6.24	6.18	-5	1,846	-0.27%
2020/05/15	8	6.22	0	0.00	6.20	8	1,864	0.43%
2020/05/14	5	6.42	50	6.46	6.30	-45	1,889	-2.38%
2020/05/13	0	0.00	95	6.63	6.60	-95	1,843	-5.15%
2020/05/12	10	6.40	4	6.45	6.32	6	1,811	0.33%
2020/05/11	9	6.21	50	6.21	6.18	-41	1,777	-2.31%
2020/05/08	70	6.35	62	6.21	6.51	8	1,725	0.46%
2020/05/07	0	0.00	30	6.00	6.00	-30	1,640	-1.83%
2020/05/05	50	5.47	0	0.00	5.55	50	1,596	3.13%
2020/05/04	50	5.46	0	0.00	5.44	50	1,589	3.15%
2020/04/22	5	5.19	0	0.00	5.34	5	1,733	0.29%
2020/04/14	0	0.00	40	5.29	5.36	-40	1,754	-2.28%
2020/04/10	0	0.00	60	5.28	5.30	-60	1,762	-3.40%
2020/04/09	10	5.54	60	5.37	5.33	-50	1,776	-2.81%
2020/04/08	1	5.36	46	5.24	5.40	-45	1,801	-2.50%
2020/04/07	0	0.00	24	5.17	5.13	-24	1,793	-1.34%
2020/03/31	70	4.90	0	0.00	4.88	70	1,812	3.86%
2020/03/30	0	0.00	2	4.88	4.99	-2	1,797	-0.11%
2020/03/27	2	5.12	68	5.30	5.15	-66	1,788	-3.69%
2020/03/26	2	4.90	105	4.92	5.09	-103	1,745	-5.90%	大賣/鉅額交易
2020/03/25	5	4.63	0	0.00	4.63	5	1,734	0.29%
2020/03/24	0	0.00	3	4.40	4.39	-3	1,756	-0.17%
2020/03/23	53	4.25	20	4.23	4.20	33	1,752	1.88%
2020/03/20	1	4.48	20	4.50	4.45	-19	1,738	-1.09%
2020/03/19	60	4.22	125	4.22	4.24	-65	1,737	-3.74%	大賣/
2020/03/18	0	0.00	50	4.79	4.68	-50	1,714	-2.92%
2020/03/13	0	0.00	500	5.27	5.31	-500	1,696	-29.47%	大賣/鉅額交易
2020/03/12	14	5.91	0	0.00	5.80	14	1,638	0.85%
2020/03/11	50	6.49	0	0.00	6.34	50	1,601	3.12%
2020/03/10	0	0.00	50	6.19	6.35	-50	1,597	-3.13%
2020/03/04	0	0.00	24	6.98	6.96	-24	1,547	-1.55%
2020/03/02	11	6.91	0	0.00	6.91	11	1,568	0.70%
2020/02/20	0	0.00	1	7.66	7.66	-1	1,517	-0.07%
2020/02/19	1	7.71	0	0.00	7.68	1	1,519	0.07%
2020/02/07	5	7.17	0	0.00	7.28	5	1,569	0.32%
2020/02/06	35	7.26	0	0.00	7.25	35	1,620	2.16%
2020/02/05	50	7.23	0	0.00	7.20	50	1,745	2.86%
2020/02/04	1	7.18	1	7.20	7.24	0	1,937	0.00%
2020/02/03	60	6.94	382	6.95	7.08	-322	2,281	-14.12%	大賣/鉅額交易
2020/01/30	110	7.39	0	0.00	7.26	110	2,278	4.83%	大買/鉅額交易
2020/01/20	10	7.81	0	0.00	7.88	10	2,231	0.45%
2020/01/17	70	7.83	0	0.00	7.80	70	2,259	3.10%
2020/01/16	60	7.82	0	0.00	7.89	60	2,255	2.66%
2020/01/14	20	7.65	0	0.00	7.72	20	2,253	0.89%
2020/01/13	10	7.71	1	7.78	7.69	9	2,255	0.40%
2020/01/10	0	0.00	5	7.59	7.55	-5	2,249	-0.22%
2020/01/09	9	7.53	72	7.53	7.52	-63	2,301	-2.74%
2020/01/08	0	0.00	8	7.61	7.53	-8	2,437	-0.33%
2020/01/07	6	7.58	0	0.00	7.53	6	2,437	0.25%
2020/01/06	2	7.61	0	0.00	7.62	2	2,444	0.08%
2020/01/03	2	7.71	2	7.85	7.71	0	2,439	0.00%
2020/01/02	44	7.87	2	7.75	7.82	42	2,417	1.74%
2019/12/31	2	7.56	0	0.00	7.60	2	2,390	0.08%
2019/12/30	10	7.72	11	7.61	7.63	-1	2,380	-0.04%
2019/12/27	6	7.47	0	0.00	7.43	6	2,343	0.26%
2019/12/26	0	0.00	30	7.50	7.49	-30	2,344	-1.28%
2019/12/23	5	7.51	0	0.00	7.48	5	2,399	0.21%
2019/12/20	0	0.00	43	7.53	7.54	-43	2,409	-1.78%
2019/12/19	32	7.43	46	7.47	7.43	-14	2,421	-0.58%
2019/12/18	2	7.33	2	7.37	7.35	0	2,439	0.00%
2019/12/17	22	7.38	0	0.00	7.33	22	2,456	0.90%
2019/12/16	2	7.33	8	7.38	7.38	-6	2,515	-0.24%
2019/12/13	4	7.32	7	7.30	7.28	-3	2,684	-0.11%
2019/12/12	17	7.35	2	7.38	7.34	15	2,694	0.56%
2019/12/11	36	7.35	0	0.00	7.34	36	2,720	1.32%
2019/12/10	0	0.00	14	7.42	7.43	-14	2,741	-0.51%
2019/12/09	4	7.33	0	0.00	7.31	4	2,764	0.14%
2019/12/06	2	7.33	1	7.36	7.32	1	2,776	0.04%
2019/12/04	4	7.34	0	0.00	7.32	4	2,811	0.14%
2019/12/03	20	7.36	0	0.00	7.38	20	2,847	0.70%
2019/12/02	3	7.30	19	7.31	7.29	-16	2,874	-0.56%
2019/11/29	54	7.38	4	7.38	7.38	50	2,895	1.73%
2019/11/28	12	7.42	2	7.41	7.40	10	2,965	0.34%
2019/11/27	8	7.49	0	0.00	7.49	8	2,968	0.27%
2019/11/25	0	0.00	12	7.53	7.54	-12	3,036	-0.40%
2019/11/21	0	0.00	36	7.44	7.47	-36	3,036	-1.19%
2019/11/20	4	7.41	0	0.00	7.41	4	3,039	0.13%
2019/11/19	2	7.46	0	0.00	7.44	2	3,064	0.07%
2019/11/18	27	7.51	6	7.56	7.47	21	3,161	0.66%
2019/11/15	0	0.00	150	7.54	7.52	-150	3,176	-4.72%	大賣/鉅額交易
2019/11/14	210	7.50	62	7.48	7.43	148	3,176	4.66%	大買/鉅額交易
2019/11/13	3	7.67	0	0.00	7.70	3	3,129	0.10%
2019/11/12	7	7.64	23	7.70	7.69	-16	3,143	-0.51%
2019/11/11	51	7.72	0.6	7.65	7.61	50.4	3,155	1.60%
2019/11/08	15	8.01	29	8.06	7.98	-14	3,112	-0.45%
2019/11/07	0	0.00	21	7.92	7.92	-21	3,086	-0.68%
2019/11/06	17	7.85	23	7.91	7.85	-6	3,076	-0.20%
2019/11/05	53.5	7.90	7	7.85	7.83	46.5	3,075	1.51%
2019/11/04	112	8.10	14.2	7.98	7.96	97.8	3,060	3.20%	大買/
2019/11/01	26	8.25	22	8.34	8.27	4	2,932	0.14%
2019/10/31	68	8.35	122.6	8.33	8.38	-54.6	2,738	-1.99%	大賣/
2019/10/30	8	7.51	27	7.55	7.62	-19	2,383	-0.80%
2019/10/29	16	7.52	4	7.58	7.50	12	2,353	0.51%
2019/10/28	34	7.52	6	7.59	7.53	28	2,348	1.19%
2019/10/25	6	7.60	46	7.64	7.56	-40	2,361	-1.69%
2019/10/24	7	7.50	16	7.54	7.54	-9	2,318	-0.39%
2019/10/23	35	7.51	7.6	7.53	7.51	27.4	2,303	1.19%
2019/10/22	0	0.00	34	7.58	7.59	-34	2,303	-1.48%
2019/10/21	0	0.00	2	7.50	7.51	-2	2,265	-0.09%
2019/10/18	10	7.44	10	7.44	7.43	0	2,249	0.00%
2019/10/17	54	7.50	20	7.50	7.48	34	2,220	1.53%
2019/10/16	17	7.62	28	7.61	7.62	-11	2,166	-0.51%
2019/10/15	2	7.40	19	7.40	7.41	-17	2,032	-0.84%
2019/10/14	4	7.42	4	7.40	7.38	0	2,033	0.00%
2019/10/07	11	7.41	5	7.41	7.42	6	2,006	0.30%
2019/10/04	6	7.44	47	7.46	7.44	-41	1,991	-2.06%
2019/10/03	20	7.42	8	7.42	7.42	12	1,990	0.60%
2019/10/02	48	7.45	0	0.00	7.44	48	1,993	2.41%
2019/10/01	0	0.00	21	7.46	7.46	-21	1,987	-1.06%
2019/09/27	2	7.53	31	7.47	7.44	-29	1,990	-1.46%
2019/09/26	36.2	7.51	9	7.57	7.55	27.2	1,977	1.38%
2019/09/25	16	7.58	34	7.57	7.56	-18	1,981	-0.91%
2019/09/24	32	7.63	32	7.66	7.62	0	1,984	0.00%
2019/09/23	2	7.50	10	7.57	7.56	-8	1,976	-0.40%
2019/09/19	60.4	7.45	45	7.43	7.44	15.4	1,979	0.78%
2019/09/18	99	7.49	54	7.48	7.48	45	1,930	2.33%
2019/09/17	10	7.88	14	7.86	7.85	-4	1,771	-0.23%
2019/09/16	21	8.00	14	8.00	7.97	7	1,787	0.39%
2019/09/12	4	7.91	34	7.96	8.00	-30	1,798	-1.67%
2019/09/10	20	7.73	43	7.71	7.71	-23	1,776	-1.29%
2019/09/09	14	7.79	34	7.80	7.80	-20	1,765	-1.13%
2019/09/06	29	7.86	30	7.85	7.83	-1	1,766	-0.06%
2019/09/05	27	7.96	20	8.00	7.94	7	1,760	0.40%
2019/09/04	4.4	7.95	58	7.95	7.95	-53.6	1,715	-3.13%
2019/09/03	48	8.00	28	7.98	7.95	20	1,694	1.18%
2019/09/02	36	7.94	69	8.01	8.01	-33	1,665	-1.98%
2019/08/30	10	7.62	8	7.66	7.69	2	1,585	0.13%
2019/08/29	75	7.68	0	0.00	7.58	75	1,566	4.79%
2019/08/28	42	7.94	27	7.91	7.85	15	1,543	0.97%
2019/08/27	14	8.05	17	8.04	8.05	-3	1,522	-0.20%
2019/08/26	10	8.06	20	8.08	8.08	-10	1,535	-0.65%
2019/08/23	32	8.23	12	8.22	8.21	20	1,539	1.30%
2019/08/22	36	8.44	35	8.37	8.31	1	1,543	0.07%
2019/08/21	44	8.65	58	8.74	8.52	-14	1,532	-0.91%
2019/08/20	35	8.29	17	8.30	8.24	18	1,532	1.17%
2019/08/19	16	8.27	34	8.36	8.39	-18	1,550	-1.16%
2019/08/16	38	8.17	11	8.24	8.18	27	1,559	1.73%
2019/08/15	28	8.33	37	8.35	8.27	-9	1,575	-0.57%
2019/08/14	32	8.72	4	8.85	8.60	28	1,635	1.71%
2019/08/13	27	8.76	0	0.00	8.75	27	1,665	1.62%
2019/08/12	11	8.84	33	8.85	8.87	-22	1,719	-1.28%
2019/08/08	36	8.83	21	8.93	8.77	15	1,825	0.82%
2019/08/07	23	9.09	39	9.08	8.90	-16	1,846	-0.87%
2019/08/06	21	8.90	44	9.03	9.18	-23	1,847	-1.24%
2019/08/05	11	8.56	8	8.61	8.55	3	1,808	0.17%
2019/08/02	12	8.76	4	8.73	8.73	8	1,832	0.44%
2019/08/01	2	8.84	12	8.90	8.85	-10	1,935	-0.52%
2019/07/31	11	8.82	2	8.91	8.82	9	1,952	0.46%
2019/07/30	9	8.92	4	9.02	8.92	5	1,974	0.25%
2019/07/29	2	8.97	51	8.81	9.00	-49	1,969	-2.49%
2019/07/26	7	8.52	27	8.55	8.51	-20	1,949	-1.03%
2019/07/25	4	8.41	10.7	8.50	8.50	-6.7	1,970	-0.34%
2019/07/24	45	8.53	33.6	8.53	8.46	11.4	2,021	0.56%
2019/07/23	14	8.74	10	8.77	8.68	4	2,121	0.19%
2019/07/22	26	8.79	10	8.77	8.78	16	2,154	0.74%
2019/07/19	4	8.82	2	8.89	8.81	2	2,174	0.09%
2019/07/18	17	8.83	26	8.83	8.82	-9	2,215	-0.41%
2019/07/17	14	8.89	0	0.00	8.85	14	2,271	0.62%
2019/07/16	3	8.81	60	8.90	8.95	-57	2,279	-2.50%
2019/07/12	9	8.78	12	8.83	8.81	-3	2,303	-0.13%
2019/07/11	5	8.81	68.2	8.84	8.81	-63.2	2,307	-2.74%
2019/07/10	6	8.81	18	8.79	8.80	-12	2,309	-0.52%
2019/07/09	24	8.80	5	8.85	8.79	19	2,350	0.81%
2019/07/08	17	8.75	12	8.75	8.65	5	2,364	0.21%
2019/07/05	2	8.87	0	0.00	8.86	2	2,366	0.08%
2019/07/04	7	8.85	35	8.84	8.85	-28	2,389	-1.17%
2019/07/03	57	8.88	18	8.85	8.85	39	2,388	1.63%
2019/07/02	91	9.08	21	9.03	9.05	70	2,378	2.94%
2019/07/01	28	9.36	20	9.32	9.28	8	2,360	0.34%
2019/06/20	124	6.06	25	6.13	6.12	99	2,349	4.21%	大買/
2019/06/19	19	6.18	98	6.23	6.15	-79	2,315	-3.41%
2019/06/18	1	5.80	0	0.00	5.80	1	2,271	0.04%
2019/06/17	34	5.90	6	5.94	5.87	28	2,262	1.24%
2019/06/14	67	5.83	22	5.89	5.90	45	2,265	1.99%
2019/06/13	24	5.80	17	5.75	5.76	7	2,258	0.31%
2019/06/12	14	5.94	11	5.91	5.89	3	2,239	0.13%
2019/06/11	22	6.02	7	6.04	6.00	15	2,242	0.67%
2019/06/10	28	6.03	2	6.05	6.03	26	2,238	1.16%
2019/06/06	6	6.10	3	6.17	6.08	3	2,248	0.13%
2019/06/05	3	6.10	26	6.16	6.11	-23	2,250	-1.02%
2019/06/04	23	6.01	0	0.00	6.01	23	2,250	1.02%
2019/06/03	53	6.11	0	0.00	6.12	53	2,250	2.36%
2019/05/29	0	0.00	23	6.14	6.12	-23	2,391	-0.96%
2019/05/28	11	6.12	8	6.18	6.12	3	2,391	0.13%
2019/05/27	15	6.16	10	6.18	6.14	5	2,394	0.21%
2019/05/24	0	0.00	60	6.37	6.37	-60	2,383	-2.52%
2019/05/23	60	6.60	0	0.00	6.46	60	2,378	2.52%
2019/05/22	0	0.00	63	6.61	6.60	-63	2,371	-2.66%
2019/05/21	10	6.60	0	0.00	6.61	10	2,367	0.42%
2019/05/20	0	0.00	25	6.68	6.65	-25	2,380	-1.05%
2019/05/17	50	6.80	20	6.70	6.80	30	2,371	1.27%
2019/05/16	20	6.58	0	0.00	6.60	20	2,289	0.87%
2019/05/15	1	6.65	10	6.68	6.70	-9	2,306	-0.39%
2019/05/14	13	6.50	0	0.00	6.50	13	2,382	0.55%
2019/05/10	0	0.00	35	6.97	6.87	-35	2,276	-1.54%
2019/05/09	66	7.16	1	6.99	7.00	65	2,231	2.91%
2019/05/08	40	6.99	6	7.10	7.15	34	2,172	1.56%
2019/05/07	50	6.65	1	6.71	6.72	49	2,054	2.39%
2019/05/06	20	6.61	0	0.00	6.45	20	2,019	0.99%
2019/05/03	10	6.80	15	6.78	6.77	-5	1,983	-0.25%
2019/05/02	25	6.80	50	6.75	6.80	-25	1,972	-1.27%
2019/04/30	17	6.80	18	6.81	6.82	-1	1,941	-0.05%
2019/04/29	26	6.51	0	0.00	6.51	26	1,840	1.41%
2019/04/25	45	6.44	21	6.43	6.42	24	1,832	1.31%
2019/04/24	20	6.40	0	0.00	6.42	20	1,871	1.07%
2019/04/23	20	6.39	0	0.00	6.46	20	1,862	1.07%
2019/04/22	0	0.00	5	6.55	6.58	-5	1,847	-0.27%
2019/04/19	6	6.54	2	6.48	6.63	4	1,801	0.22%
2019/04/18	2	6.17	30	6.38	6.14	-28	1,689	-1.66%
2019/04/16	30	6.15	0	0.00	6.13	30	1,635	1.83%
2019/04/15	10	6.30	16	6.13	6.30	-6	1,599	-0.38%
2019/04/12	2	6.01	0	0.00	5.99	2	1,545	0.13%
2019/04/11	0	0.00	21	6.02	6.01	-21	1,553	-1.35%
2019/04/10	0	0.00	20	5.93	6.00	-20	1,534	-1.30%
2019/04/09	20	5.95	0	0.00	5.94	20	1,545	1.29%
2019/04/08	20	6.00	0	0.00	5.91	20	1,609	1.24%
2019/04/03	20	5.95	0	0.00	5.95	20	1,600	1.25%
2019/04/02	2	5.85	0	0.00	5.81	2	1,562	0.13%
2019/04/01	0	0.00	20	5.90	5.90	-20	1,540	-1.30%
2019/03/28	12	5.66	0	0.00	5.69	12	1,515	0.79%
2019/03/27	10	5.72	10	5.83	5.73	0	1,517	0.00%
2019/03/22	18	5.86	0	0.00	5.86	18	1,529	1.18%
2019/03/21	2	5.90	0	0.00	5.88	2	1,543	0.13%
2019/03/20	1	6.00	0	0.00	6.00	1	1,541	0.06%
2019/03/19	13	5.92	0	0.00	5.98	13	1,555	0.84%
2019/03/18	0	0.00	45	6.01	6.00	-45	1,551	-2.90%
2019/03/15	0	0.00	2	6.10	6.08	-2	1,550	-0.13%
2019/03/14	17	6.23	0	0.00	6.15	17	1,561	1.09%
2019/03/11	15	6.08	0	0.00	6.01	15	1,605	0.93%
2019/03/08	15	6.06	0	0.00	6.01	15	1,638	0.92%
2019/03/07	0	0.00	5	6.16	6.04	-5	1,674	-0.30%
2019/03/05	10	6.15	0	0.00	6.27	10	1,711	0.58%
2019/02/22	0	0.00	1	5.64	5.63	-1	1,856	-0.05%
2019/02/14	3	5.70	26	5.78	5.95	-23	1,922	-1.20%
2019/02/13	7	5.78	7	5.83	5.86	0	1,866	0.00%
2019/02/11	10	6.32	0	0.00	6.35	10	1,768	0.57%
2019/01/30	1	6.53	0	0.00	6.46	1	1,785	0.06%
2019/01/28	14	6.57	0	0.00	6.55	14	1,902	0.74%
2019/01/18	0	0.00	2	6.72	6.80	-2	1,945	-0.10%
2019/01/17	0	0.00	8	6.75	6.75	-8	1,988	-0.40%
2019/01/16	10	6.81	3	6.84	6.81	7	1,980	0.35%
2019/01/14	1	6.52	0	0.00	6.53	1	1,976	0.05%
2019/01/10	3	6.40	0	0.00	6.38	3	2,031	0.15%
2019/01/07	0	0.00	5	6.54	6.52	-5	2,082	-0.24%
2019/01/04	0	0.00	1	6.47	6.47	-1	2,091	-0.05%
2019/01/03	5	6.50	10	6.60	6.50	-5	2,115	-0.24%
2019/01/02	8	6.33	0	0.00	6.33	8	2,109	0.38%
2018/12/28	3	6.43	0	0.00	6.50	3	2,114	0.14%
2018/12/27	8	6.31	1	6.63	6.63	7	2,097	0.33%
2018/12/22	1	6.30	1	6.27	6.27	0	2,034	0.00%
2018/12/21	1	6.19	0	0.00	6.40	1	2,037	0.05%
2018/12/18	30	6.54	0	0.00	6.42	30	2,027	1.48%
2018/12/17	0	0.00	1	6.77	6.71	-1	2,043	-0.05%
2018/12/14	3	6.95	0	0.00	6.91	3	2,143	0.14%
2018/12/12	4	7.14	0	0.00	7.22	4	2,156	0.19%
2018/12/10	5	7.11	0	0.00	7.02	5	2,127	0.24%
2018/12/06	61	7.04	0	0.00	7.00	61	2,092	2.92%
2018/12/05	0	0.00	1	7.15	7.14	-1	2,037	-0.05%
2018/12/04	0	0.00	19	7.56	7.47	-19	2,019	-0.94%
2018/12/03	1	7.36	73	7.33	7.45	-72	1,981	-3.63%
2018/11/30	10	7.04	23	7.12	7.22	-13	1,945	-0.67%
2018/11/29	3	7.02	0	0.00	7.11	3	1,895	0.16%
2018/11/28	40	7.14	2	7.18	7.11	38	1,862	2.04%
2018/11/27	0	0.00	2	6.97	6.95	-2	1,817	-0.11%
2018/11/26	9	6.91	3	6.72	6.92	6	1,809	0.33%
2018/11/23	2	7.00	2	7.08	7.12	0	1,778	0.00%
2018/11/22	2	6.72	4	6.71	6.85	-2	1,683	-0.12%
2018/11/20	16	6.10	0	0.00	6.12	16	1,546	1.03%
2018/11/19	0	0.00	2	6.15	6.17	-2	1,539	-0.13%
2018/11/16	0	0.00	8	6.06	6.07	-8	1,538	-0.52%
2018/11/14	15	6.57	15	6.57	6.49	0	1,505	0.00%
2018/11/13	8	6.17	10	6.32	6.32	-2	1,443	-0.14%
2018/11/09	0	0.00	1	6.08	6.08	-1	1,430	-0.07%
2018/11/08	9	6.20	0	0.00	6.20	9	1,438	0.63%
2018/11/07	10	6.15	1	6.09	6.35	9	1,420	0.63%
2018/11/06	18	6.41	23	6.51	6.24	-5	1,407	-0.36%
2018/11/05	2	6.10	20	6.14	6.14	-18	1,322	-1.36%
2018/11/01	0	0.00	4	5.02	5.09	-4	1,276	-0.31%
2018/10/29	0	0.00	10	4.77	4.77	-10	1,255	-0.80%
2018/10/26	53	4.84	0	0.00	4.75	53	1,254	4.22%
2018/10/25	5	4.85	0	0.00	4.89	5	1,231	0.41%
2018/10/19	10	5.52	10	5.69	5.65	0	1,201	0.00%
2018/10/18	320	6.00	0	0.00	6.00	320	1,171	27.30%	大買/鉅額交易
2018/10/17	200	6.28	10	6.12	6.20	190	1,136	16.72%	大買/鉅額交易
2018/10/16	4	6.54	0	0.00	6.55	4	1,101	0.36%
2018/10/12	2	6.22	0	0.00	6.36	2	1,082	0.18%
2018/10/11	2	6.65	0	0.00	6.39	2	1,074	0.19%
2018/10/04	0	0.00	2	7.74	7.74	-2	1,039	-0.19%
2018/10/03	0	0.00	22	7.72	7.70	-22	1,051	-2.09%
2018/10/02	3	7.76	0	0.00	7.75	3	1,056	0.28%
2018/09/28	0	0.00	4	8.01	7.98	-4	1,053	-0.38%
2018/09/27	3	7.97	0	0.00	7.95	3	1,063	0.28%
2018/09/26	3	8.12	1	8.17	8.10	2	1,074	0.19%
2018/09/25	3	8.20	1	8.28	8.28	2	1,106	0.18%
2018/09/20	5	8.52	8	8.58	8.38	-3	1,107	-0.27%
2018/09/18	12	7.38	0	0.00	7.39	12	989	1.21%
2018/09/13	0	0.00	37	7.36	7.37	-37	1,034	-3.58%
2018/09/10	21	6.88	0	0.00	6.88	21	1,044	2.01%
2018/09/07	20	7.21	0	0.00	7.21	20	1,032	1.94%
2018/09/04	15	7.75	15	7.65	7.65	0	1,082	0.00%
2018/08/31	0	0.00	15	7.67	7.70	-15	1,127	-1.33%
2018/08/22	0	0.00	3	7.27	7.19	-3	1,369	-0.22%
2018/08/21	7	7.12	0	0.00	7.17	7	1,386	0.50%
2018/08/20	0	0.00	2	7.45	7.31	-2	1,406	-0.14%
2018/08/17	2	7.58	36	7.51	7.50	-34	1,429	-2.38%
2018/08/16	41	7.15	0	0.00	7.15	41	1,445	2.84%
2018/08/15	12	7.61	0	0.00	7.63	12	1,445	0.83%
2018/08/13	0	0.00	16	7.90	7.90	-16	1,488	-1.08%
2018/08/10	3	8.10	7	8.11	8.08	-4	1,502	-0.27%
2018/08/07	0	0.00	10	8.17	8.16	-10	1,669	-0.60%
2018/08/06	18	8.16	0	0.00	8.15	18	1,832	0.98%
2018/08/03	0	0.00	1	8.13	8.13	-1	1,896	-0.05%
2018/08/02	1	8.15	10	8.15	8.15	-9	2,086	-0.43%
2018/08/01	3	8.25	1	8.24	8.24	2	2,167	0.09%
2018/07/31	1	8.31	3	8.38	8.31	-2	2,236	-0.09%
2018/07/30	0	0.00	1	8.38	8.27	-1	2,333	-0.04%
2018/07/27	16	8.43	0	0.00	8.45	16	2,495	0.64%
2018/07/26	0	0.00	1	8.26	8.80	-1	2,950	-0.03%
2018/07/25	5	8.13	0	0.00	8.13	5	3,063	0.16%
2018/07/20	0	0.00	15	8.06	8.06	-15	3,214	-0.47%
2018/07/19	0	0.00	2	8.20	8.15	-2	3,220	-0.06%
2018/07/18	16	8.20	0	0.00	8.20	16	3,233	0.49%
2018/07/17	0	0.00	17	8.15	8.18	-17	3,230	-0.53%
2018/07/05	0	0.00	12	8.22	8.21	-12	3,271	-0.37%
2018/07/03	15	8.49	0	0.00	8.32	15	3,251	0.46%
2018/07/02	0	0.00	10	8.88	8.79	-10	3,214	-0.31%
2018/06/29	0	0.00	2	9.20	9.00	-2	3,198	-0.06%
2018/06/28	2	8.81	0	0.00	9.25	2	3,178	0.06%
2018/06/27	20	8.95	10	8.86	8.84	10	3,144	0.32%
2018/06/21	0	0.00	1	9.13	9.12	-1	3,120	-0.03%
2018/06/19	20	9.12	130	9.14	9.12	-110	3,161	-3.48%	大賣/鉅額交易
2018/06/14	1	9.31	0	0.00	9.31	1	3,161	0.03%
2018/06/13	0	0.00	24	9.40	9.31	-24	3,167	-0.76%
2018/06/12	0	0.00	20	9.47	9.46	-20	3,159	-0.63%
2018/06/11	18	9.30	0	0.00	9.28	18	3,161	0.57%
2018/06/08	77	9.65	10	9.56	9.56	67	3,199	2.09%
2018/06/07	8	9.79	0	0.00	9.76	8	3,193	0.25%
2018/06/06	0	0.00	61	9.95	9.95	-61	3,163	-1.93%
2018/06/05	20	9.80	0	0.00	9.82	20	3,147	0.64%
2018/06/04	16	10.10	21	10.08	10.15	-5	3,087	-0.16%
2018/05/31	6	10.28	1	10.30	10.25	5	3,034	0.16%
2018/05/29	0	0.00	8	10.60	10.50	-8	2,984	-0.27%
2018/05/25	100	10.50	1	10.50	10.40	99	2,945	3.36%
2018/05/24	0	0.00	4	10.59	10.55	-4	2,932	-0.14%
2018/05/23	0	0.00	5	10.41	10.35	-5	2,908	-0.17%
2018/05/22	0	0.00	1	10.40	10.35	-1	2,895	-0.03%
2018/05/21	51	10.40	30	10.40	10.30	21	2,885	0.73%
2018/05/18	10	10.45	0	0.00	10.35	10	2,875	0.35%
2018/05/17	40	10.39	0	0.00	10.30	40	2,878	1.39%
2018/05/16	3	10.65	25	10.49	10.40	-22	2,855	-0.77%
2018/05/15	0	0.00	22	10.81	10.65	-22	2,814	-0.78%
2018/05/14	72	11.08	4	11.08	11.05	68	2,802	2.43%
2018/05/11	10	10.80	25	10.74	10.70	-15	2,655	-0.56%
2018/05/10	44	10.84	27	10.78	10.90	17	2,592	0.66%
2018/05/09	6	10.18	0	0.00	10.40	6	2,407	0.25%
2018/05/08	7	10.83	2	10.65	10.55	5	2,354	0.21%
2018/05/07	4	10.50	7	10.71	10.50	-3	2,302	-0.13%
2018/05/04	21	10.89	25	10.67	10.75	-4	2,228	-0.18%
2018/05/03	88	10.82	44.9	11.20	11.25	43.1	2,071	2.08%
2018/05/02	5	10.01	23	10.12	10.35	-18	1,607	-1.12%
2018/04/30	0	0.00	37	9.52	9.44	-37	1,467	-2.52%
2018/04/27	50	9.42	3	9.43	9.40	47	1,472	3.19%
2018/04/26	10	9.61	0	0.00	9.50	10	1,480	0.68%
2018/04/25	20	9.11	0	0.00	9.08	20	1,408	1.42%
2018/03/30	0	0.00	1	9.05	9.05	-1	1,643	-0.06%
2018/03/29	0	0.00	1	9.10	9.10	-1	1,668	-0.06%
2018/03/27	0	0.00	10	9.12	9.08	-10	1,718	-0.58%
2018/03/23	20	9.05	0	0.00	9.13	20	1,833	1.09%
2018/03/15	0	0.00	12	9.80	9.73	-12	1,884	-0.64%
2018/03/14	20	9.83	27	9.92	9.92	-7	1,878	-0.37%
2018/03/13	0	0.00	17	9.26	9.32	-17	1,835	-0.93%
2018/03/12	10	9.04	18	9.05	9.02	-8	1,839	-0.43%
2018/03/09	10	9.04	0	0.00	9.03	10	1,877	0.53%
2018/03/08	12	9.06	0	0.00	9.06	12	1,931	0.62%
2018/03/07	16	9.08	0	0.00	9.06	16	1,962	0.82%
2018/03/01	0	0.00	3	9.16	9.18	-3	2,284	-0.13%
2018/02/26	3	9.35	13	9.32	9.31	-10	2,478	-0.40%
2018/02/08	0	0.00	12	8.91	8.90	-12	3,074	-0.39%
2018/02/05	1	9.43	2	9.55	9.61	-1	3,840	-0.03%
2018/02/01	0	0.00	15	9.93	9.90	-15	4,647	-0.32%
2018/01/31	0	0.00	10	9.74	9.79	-10	4,679	-0.21%
2018/01/30	15	10.00	1	9.96	9.96	14	4,706	0.30%
2018/01/29	3	10.00	100	10.00	10.00	-97	4,731	-2.05%
2018/01/23	27	10.22	0	0.00	10.15	27	4,885	0.55%
2018/01/18	0	0.00	14	10.20	10.15	-14	5,087	-0.28%
2018/01/17	3	10.20	0	0.00	10.20	3	5,302	0.06%
2018/01/15	7	10.11	0	0.00	10.10	7	5,507	0.13%
2018/01/11	0	0.00	1	10.00	10.10	-1	5,984	-0.02%
2018/01/10	0	0.00	17	10.10	10.05	-17	6,215	-0.27%
2018/01/09	3	10.10	25	10.11	10.10	-22	6,970	-0.32%
2018/01/08	100	10.34	1	10.35	10.20	99	7,279	1.36%
2018/01/04	25	10.28	92	10.26	10.30	-67	7,344	-0.91%
2018/01/03	4	10.30	11	10.30	10.30	-7	7,373	-0.09%