元晶 (6443)-元富-大昌券商分點個股進出

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:14:30

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

元晶 (6443)籌碼相關－元富-大昌券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-大昌券商分點個股進出
元富-大昌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	8	28.89	2.2	28.40	28.35	5.9	7,088	0.08%
2024/04/23	2.1	27.87	2	28.30	28.30	0.1	7,052	0.00%
2024/04/22	13.1	28.25	4	29.00	28.00	9.1	7,083	0.13%
2024/04/19	11	29.35	3	29.07	28.70	8	7,187	0.11%
2024/04/18	4	29.14	6	29.03	28.75	-2	6,776	-0.03%
2024/04/17	2	28.43	2	28.78	28.35	0	6,678	0.00%
2024/04/16	6.1	28.17	6	28.55	28.40	0.1	6,611	0.00%
2024/04/15	0	0.00	1	29.10	29.40	-1	6,530	-0.02%
2024/04/12	5	29.11	3	29.32	29.25	2	6,458	0.03%
2024/04/11	4	29.51	0	0.00	29.05	4	6,370	0.06%
2024/04/10	13	30.21	12.1	30.25	29.75	0.9	6,284	0.01%
2024/04/09	3	29.23	4	29.30	29.10	-1	5,945	-0.02%
2024/04/08	2	28.18	8	28.57	29.50	-6	5,869	-0.10%
2024/04/03	8	28.18	1	28.10	28.10	7	5,736	0.12%
2024/04/02	0	0.00	5	28.85	28.75	-5	5,679	-0.09%
2024/04/01	0	29.15	0	0.00	28.90	0	5,672	0.00%
2024/03/29	12	29.61	3	29.18	29.20	9	5,649	0.16%
2024/03/28	12	29.65	15	29.54	29.70	-3	5,457	-0.05%
2024/03/27	14	28.73	6	28.78	28.65	8	5,283	0.15%
2024/03/26	13	29.39	64	29.39	29.05	-51	5,350	-0.95%
2024/03/25	24	29.15	0	0.00	29.10	24	5,547	0.43%
2024/03/22	40	29.54	46.2	29.64	29.35	-6.2	5,562	-0.11%
2024/03/21	10	28.56	21	28.15	28.70	-11	4,994	-0.22%
2024/03/20	0	26.30	0	0.00	26.10	0	4,707	0.00%
2024/03/19	1	26.55	0	0.00	26.35	1	4,757	0.02%
2024/03/18	2	26.78	1	26.70	26.70	1	4,763	0.02%
2024/03/15	8	26.49	8	26.83	27.10	0	4,789	0.00%
2024/03/14	1	26.85	3	26.90	26.90	-2	4,732	-0.04%
2024/03/13	0.1	27.10	1.1	27.20	26.70	-1.1	4,789	-0.02%
2024/03/12	0	0.00	5	27.45	27.25	-5	4,779	-0.10%
2024/03/11	1	26.35	4	26.88	27.15	-3	4,814	-0.06%
2024/03/08	1	26.35	1	26.30	26.25	0	4,761	0.00%
2024/03/06	13	26.45	1	26.45	26.30	12	4,738	0.25%
2024/03/05	3	26.77	0.3	26.75	26.65	2.7	4,683	0.06%
2024/03/04	3	27.13	0	0.00	27.05	3	4,592	0.07%
2024/02/29	1	27.25	5	27.02	27.85	-4	4,580	-0.09%
2024/02/27	2.3	27.54	1	27.20	27.20	1.3	4,582	0.03%
2024/02/23	3	27.63	2	27.70	27.55	1	4,559	0.02%
2024/02/22	1	28.20	1	28.15	27.90	0	4,554	0.00%
2024/02/21	0	28.25	2	28.30	28.10	-2	4,616	-0.04%
2024/02/20	1	28.10	5	28.15	27.90	-4	4,607	-0.09%
2024/02/19	2	28.20	0	0.00	28.15	2	4,615	0.04%
2024/02/16	0	0.00	10	27.95	27.70	-10	4,646	-0.22%
2024/02/15	7	27.39	0	0.00	27.35	7	4,629	0.15%
2024/02/05	1	27.95	1	28.10	28.00	0	4,579	0.00%
2024/02/02	1	28.35	0	0.00	28.25	1	4,577	0.02%
2024/01/30	0	0.00	51	28.45	28.55	-51	4,625	-1.10%
2024/01/26	1	28.45	2.7	28.18	28.10	-1.7	4,656	-0.04%
2024/01/24	0	0.00	1	28.55	28.40	-1	4,773	-0.02%
2024/01/23	0	0.00	1	28.45	28.30	-1	5,083	-0.02%
2024/01/19	1	27.60	0	0.00	27.65	1	5,575	0.02%
2024/01/17	65	27.71	0	0.00	27.65	65	5,577	1.17%
2024/01/16	16	28.53	14	28.58	28.40	2	5,570	0.04%
2024/01/15	24	29.71	94	29.78	29.50	-70	5,531	-1.27%
2024/01/12	0	0.00	2	28.35	28.25	-2	5,343	-0.04%
2024/01/11	12	28.42	1	28.50	28.50	11	5,392	0.20%
2024/01/10	11	28.51	0	0.00	28.55	11	5,422	0.20%
2024/01/09	20	28.75	0	0.00	28.70	20	5,421	0.37%
2024/01/05	1	29.05	1	29.25	29.00	0	5,416	0.00%
2024/01/03	13	29.04	2	29.00	28.90	11	5,485	0.20%
2024/01/02	1	29.40	7	29.45	29.45	-6	5,458	-0.11%
2023/12/29	3	29.42	2	29.40	29.30	1	5,481	0.02%
2023/12/28	36	29.36	6	29.40	29.50	30	5,488	0.55%
2023/12/27	2	29.30	0.7	29.41	29.40	1.3	5,466	0.02%
2023/12/26	3	29.25	3	29.37	29.30	0	5,442	0.00%
2023/12/25	30	29.21	0	0.00	29.20	30	5,432	0.55%
2023/12/22	33	29.71	0	0.00	29.65	33	5,396	0.61%
2023/12/21	8	30.38	1	30.40	30.35	7	5,280	0.13%
2023/12/20	3	31.18	69.1	31.17	30.90	-66.1	5,113	-1.29%
2023/12/19	4	29.73	23	29.90	29.55	-19	4,670	-0.41%
2023/12/18	1	29.35	4	29.96	30.10	-3	4,533	-0.07%
2023/12/15	1	29.55	6	29.43	29.35	-5	4,377	-0.11%
2023/12/14	2	28.83	4	28.99	28.75	-2	4,216	-0.05%
2023/12/13	2	28.20	1	28.22	28.45	1	4,142	0.02%
2023/12/12	6	28.28	1	28.20	28.20	5	4,156	0.12%
2023/12/08	1	28.80	0	0.00	28.80	1	4,125	0.02%
2023/12/07	1	28.70	1	28.85	28.70	0	4,102	0.00%
2023/12/06	50	28.70	1	29.45	28.70	49	4,120	1.19%
2023/12/05	15	28.62	2	28.85	29.15	13	4,070	0.32%
2023/12/04	3	28.70	10	28.60	28.60	-7	4,034	-0.17%
2023/12/01	3	29.45	0	0.00	29.25	3	3,946	0.08%
2023/11/27	1	29.70	0	0.00	29.35	1	3,944	0.03%
2023/11/24	20	29.35	1	29.70	29.35	19	3,964	0.48%
2023/11/22	6	29.36	0	0.00	29.30	6	4,296	0.14%
2023/11/21	0	0.00	2	29.30	29.45	-2	4,311	-0.05%
2023/11/20	2	29.25	9	29.44	29.20	-7	4,293	-0.16%
2023/11/17	1	28.95	9	28.85	28.85	-8	4,229	-0.19%
2023/11/16	1	28.65	4	28.81	28.90	-3	4,240	-0.07%
2023/11/15	0	0.00	3	28.40	28.70	-3	4,232	-0.07%
2023/11/14	0	0.00	1	28.15	27.95	-1	4,216	-0.02%
2023/11/10	2	27.80	0	0.00	27.80	2	4,280	0.05%
2023/11/09	1	28.25	0	0.00	28.00	1	4,343	0.02%
2023/11/06	1	28.70	1	28.80	28.80	0	4,545	0.00%
2023/11/03	2	28.35	1	28.50	28.45	1	4,539	0.02%
2023/11/01	6	27.99	1	27.85	27.80	5	4,629	0.11%
2023/10/31	5	29.82	5	28.96	28.40	0	4,630	0.00%
2023/10/30	5.2	29.65	5.1	29.86	29.65	0.1	4,424	0.00%
2023/10/27	1	27.75	1	28.50	28.55	0	3,987	0.00%
2023/10/25	11	28.53	1	28.60	28.30	10	3,992	0.25%
2023/10/24	6	28.30	3	28.55	28.70	3	3,996	0.08%
2023/10/23	3	28.40	2	28.18	28.25	1	3,947	0.03%
2023/10/20	2	27.35	18.9	27.23	27.50	-16.9	3,922	-0.43%
2023/10/19	2	27.93	0	0.00	27.65	2	3,959	0.05%
2023/10/18	3	27.75	2	28.00	27.95	1	4,010	0.02%
2023/10/17	1	27.95	2	28.00	27.90	-1	3,983	-0.03%
2023/10/16	2	27.95	4.2	28.10	27.80	-2.2	4,076	-0.05%
2023/10/13	2.2	27.76	1	28.15	27.65	1.2	4,099	0.03%
2023/10/12	1	27.70	0	0.00	28.15	1	4,133	0.02%
2023/10/11	5	27.64	0	0.00	27.60	5	4,192	0.12%
2023/10/06	1	28.70	0	0.00	28.45	1	4,247	0.02%
2023/10/05	0	0.00	4	28.54	28.65	-4	4,281	-0.09%
2023/10/04	2	27.73	0	0.00	27.70	2	4,285	0.05%
2023/10/03	1	28.45	0	0.00	28.15	1	4,316	0.02%
2023/10/02	1	28.55	6	28.56	28.65	-5	4,444	-0.11%
2023/09/28	0	0.00	7	28.34	28.35	-7	4,563	-0.15%
2023/09/26	5	28.05	2	28.25	27.90	3	4,754	0.06%
2023/09/22	1	28.05	1	28.30	28.40	0	4,841	0.00%
2023/09/21	1	28.80	0	0.00	28.45	1	4,835	0.02%
2023/09/19	1.1	29.35	0	0.00	29.00	1.1	4,869	0.02%
2023/09/18	1	29.60	0	0.00	29.35	1	4,886	0.02%
2023/09/15	1	29.75	0	29.90	29.60	1	4,924	0.02%
2023/09/12	2	29.40	0	0.00	29.25	2	5,347	0.04%
2023/09/11	4	29.90	0	0.00	29.70	4	5,355	0.07%
2023/09/08	4	30.21	4	30.25	30.20	0	5,350	0.00%
2023/09/07	1	30.55	0	0.00	30.40	1	5,382	0.02%
2023/09/04	4	30.51	2	30.50	30.45	2	5,564	0.04%
2023/09/01	1	30.90	0	0.00	30.90	1	5,596	0.02%
2023/08/31	1	30.90	1	30.95	31.00	0	5,640	0.00%
2023/08/30	4	31.06	0	0.00	31.00	4	5,709	0.07%
2023/08/29	4	31.99	4	32.34	31.50	0	5,691	0.00%
2023/08/28	0	0.00	9	30.76	30.80	-9	5,394	-0.17%
2023/08/25	0.2	30.40	1	30.45	30.35	-0.8	5,355	-0.02%
2023/08/23	3	30.25	3	30.47	30.35	0	5,594	0.00%
2023/08/22	13	30.12	0	0.00	30.00	13	5,634	0.23%
2023/08/17	0.1	29.70	4.1	30.29	30.40	-4	5,667	-0.07%
2023/08/16	6	29.90	4	29.55	29.90	2	5,703	0.04%
2023/08/15	2	30.20	3.1	29.85	30.10	-1.1	5,732	-0.02%
2023/08/14	6	29.00	0	0.00	28.90	6	5,812	0.10%
2023/08/11	0	0.00	11	30.00	29.90	-11	5,736	-0.19%
2023/08/10	2	30.40	0	0.00	30.25	2	5,762	0.03%
2023/08/09	1	30.50	1	30.55	30.50	0	5,799	0.00%
2023/08/07	2	30.10	1	30.55	30.55	1	5,882	0.02%
2023/08/04	4	30.64	1	30.90	30.65	3	5,987	0.05%
2023/08/02	3	31.40	6	31.40	31.35	-3	6,394	-0.05%
2023/08/01	1	31.20	0	0.00	31.20	1	6,467	0.02%
2023/07/28	1	31.50	0	0.00	31.50	1	6,774	0.01%
2023/07/26	6.2	31.66	0	0.00	31.35	6.2	6,849	0.09%
2023/07/25	1	31.85	3.7	32.03	32.00	-2.7	6,872	-0.04%
2023/07/24	7	31.33	2	31.55	31.70	5	6,862	0.07%
2023/07/21	14	31.96	0	0.00	31.70	14	6,893	0.20%
2023/07/20	4	32.76	0.1	32.55	32.70	3.9	6,953	0.06%
2023/07/19	8	32.63	1	32.55	32.50	7	7,019	0.10%
2023/07/18	11.2	33.80	3	33.77	33.45	8.2	7,218	0.11%
2023/07/17	0	0.00	6	33.39	33.75	-6	7,699	-0.08%
2023/07/14	8	33.09	2	33.28	33.00	6	8,888	0.07%
2023/07/13	6	33.60	3	33.65	33.30	3	9,310	0.03%
2023/07/12	3	34.05	3	34.08	34.00	0	9,333	0.00%
2023/07/11	6	34.50	1	34.45	34.45	5	9,408	0.05%
2023/07/10	6	34.18	3	34.20	34.05	3	9,618	0.03%
2023/07/07	11.1	34.04	2	34.40	34.05	9.1	10,008	0.09%
2023/07/06	10	35.25	0	0.00	35.00	10	10,089	0.10%
2023/07/05	6	36.00	6	36.23	35.65	0	10,075	0.00%
2023/07/04	3	35.87	6	36.10	35.55	-3	10,069	-0.03%
2023/07/03	1	35.70	1	35.95	35.90	0	10,090	0.00%
2023/06/30	0	0.00	4	35.70	35.70	-4	10,168	-0.04%
2023/06/29	0	35.00	0	0.00	35.20	0	10,313	0.00%
2023/06/27	1	35.15	1	35.45	34.80	0	10,667	0.00%
2023/06/26	6	35.33	3	35.40	35.30	3	10,972	0.03%
2023/06/21	2	35.80	1	35.70	35.80	1	11,173	0.01%
2023/06/20	3	36.05	15.1	36.04	35.75	-12.1	11,412	-0.11%
2023/06/19	3	35.33	1.1	35.26	35.20	1.9	11,476	0.02%
2023/06/16	6	35.73	5	35.75	35.90	1	11,996	0.01%
2023/06/15	2	35.18	1	35.00	35.20	1	12,855	0.01%
2023/06/14	1	34.85	1	34.95	34.85	0	13,629	0.00%
2023/06/13	1	34.70	102	34.59	34.70	-101	13,862	-0.73%	大賣/鉅額交易
2023/06/12	5.1	34.58	5	34.45	34.30	0.1	14,123	0.00%
2023/06/09	7	35.23	4	35.18	35.15	3	14,285	0.02%
2023/06/08	2.1	35.87	1	35.50	35.35	1.1	14,363	0.01%
2023/06/07	10	35.82	4	35.61	35.60	6	14,548	0.04%
2023/06/06	6	35.85	1	35.70	35.65	5	14,976	0.03%
2023/06/05	1	36.40	14	36.31	36.10	-13	15,269	-0.09%
2023/06/02	2	35.58	4.1	35.85	35.85	-2.1	15,420	-0.01%
2023/06/01	3	35.50	3	35.35	35.30	0	15,607	0.00%
2023/05/31	0	0.00	2	35.90	35.80	-2	15,611	-0.01%
2023/05/30	20	35.65	7	35.70	35.60	13	15,660	0.08%
2023/05/29	8.5	36.20	17	35.54	36.20	-8.5	15,608	-0.05%
2023/05/26	1	35.10	0	0.00	35.00	1	15,573	0.01%
2023/05/25	0	0.00	0.1	35.40	35.40	-0.1	15,610	0.00%
2023/05/24	6	35.49	4	35.51	35.50	2	15,718	0.01%
2023/05/23	17	35.40	1	35.40	35.40	16	15,797	0.10%
2023/05/22	1	35.25	4	35.24	35.35	-3	15,891	-0.02%
2023/05/19	1	34.75	2.1	34.75	34.60	-1.1	16,091	-0.01%
2023/05/18	16	34.70	6	34.71	34.85	10	16,424	0.06%
2023/05/17	1	35.20	1	35.15	35.15	0	16,416	0.00%
2023/05/16	3	35.17	7	35.21	35.10	-4	16,487	-0.02%
2023/05/15	2	34.90	3	34.70	34.70	-1	16,550	-0.01%
2023/05/12	1	34.05	0.7	34.45	34.35	0.3	16,586	0.00%
2023/05/11	11.5	33.87	0.8	33.75	33.75	10.7	16,642	0.06%
2023/05/10	2	34.38	8.1	34.43	34.50	-6.1	16,722	-0.04%
2023/05/09	39.1	34.03	7	34.21	33.75	32.1	16,687	0.19%
2023/05/08	11.2	36.03	4	36.05	35.90	7.2	16,352	0.04%
2023/05/05	7.2	37.06	3	37.00	36.50	4.2	16,424	0.03%
2023/05/04	9.2	36.72	4	36.79	37.20	5.2	16,830	0.03%
2023/05/03	106	37.09	0	0.00	36.95	106	17,204	0.62%	大買/鉅額交易
2023/05/02	2.1	37.40	3	37.42	37.35	-0.9	17,771	-0.01%
2023/04/28	0.1	37.15	0	0.00	36.80	0.1	17,844	0.00%
2023/04/27	7	36.89	16	37.09	36.80	-9	17,899	-0.05%
2023/04/26	27.6	36.68	15	36.44	37.20	12.6	17,902	0.07%
2023/04/25	19	37.15	6	37.06	36.60	13	17,914	0.07%
2023/04/24	3.3	38.03	2	37.98	37.80	1.3	17,910	0.01%
2023/04/21	38.7	37.96	20	38.12	38.00	18.7	17,957	0.10%
2023/04/20	46	38.85	25.1	39.07	38.55	20.9	18,053	0.12%
2023/04/19	26	40.38	139.1	39.33	39.75	-113.1	17,759	-0.64%	大賣/鉅額交易
2023/04/18	12	38.88	18.6	39.65	38.60	-6.6	16,589	-0.04%
2023/04/17	6	38.84	13	39.12	38.90	-7	16,268	-0.04%
2023/04/14	7	38.64	4	38.80	38.80	3	16,413	0.02%
2023/04/13	26	39.07	25	38.98	38.60	1	16,469	0.01%
2023/04/12	27	40.04	56	39.84	39.50	-29	16,315	-0.18%
2023/04/11	6	38.98	15	39.38	39.00	-9	16,054	-0.06%
2023/04/10	16	39.03	9	39.09	39.20	7	16,103	0.04%
2023/04/07	11	39.00	3	38.85	38.95	8	16,791	0.05%
2023/04/06	3.3	38.40	0	0.00	38.50	3.3	17,173	0.02%
2023/03/31	2.3	38.44	5	38.39	38.40	-2.8	17,206	-0.02%
2023/03/30	26	39.05	0	0.00	38.80	26	17,160	0.15%
2023/03/29	2.1	38.87	1	38.90	38.90	1.1	17,035	0.01%
2023/03/28	6.1	38.36	6	38.74	39.05	0.1	17,058	0.00%
2023/03/27	42.1	39.39	31	39.19	38.80	11.1	16,887	0.07%
2023/03/24	14.2	39.04	30	38.97	38.85	-15.8	16,771	-0.09%
2023/03/23	53.4	39.33	8	39.58	39.30	45.4	16,665	0.27%
2023/03/22	16.3	39.16	6	38.70	38.70	10.3	16,579	0.06%
2023/03/21	24	39.73	31	39.53	39.10	-7	16,657	-0.04%
2023/03/20	35	39.90	71	40.04	39.90	-36	17,052	-0.21%
2023/03/17	23	38.19	111	38.50	38.75	-88	17,551	-0.50%	大賣/
2023/03/16	7	37.31	14	36.99	36.50	-7	17,551	-0.04%
2023/03/15	8	37.84	6.5	37.82	37.90	1.5	17,437	0.01%
2023/03/14	40	37.50	52	37.31	37.10	-12	17,289	-0.07%
2023/03/13	11	36.44	2	36.10	36.60	9	17,245	0.05%
2023/03/10	26	36.59	3	36.80	36.45	23	17,481	0.13%
2023/03/09	120	37.96	13	37.57	37.35	107	17,487	0.61%	大買/鉅額交易
2023/03/08	8	38.78	106.1	38.36	38.95	-98.1	17,158	-0.57%	大賣/
2023/03/07	108	38.15	4	38.11	38.00	104	16,896	0.62%	大買/鉅額交易
2023/03/06	18	37.78	7	37.96	38.00	11	16,707	0.07%
2023/03/03	2	37.25	2	37.00	37.00	0	16,522	0.00%
2023/03/02	2.5	37.23	1	37.00	36.95	1.5	16,524	0.01%
2023/03/01	1	36.75	7	36.94	36.75	-6	16,611	-0.04%
2023/02/24	11	37.30	1	37.10	37.10	10	16,633	0.06%
2023/02/23	7	37.69	0	0.00	37.75	7	16,582	0.04%
2023/02/22	0	0.00	18	37.36	37.25	-18	16,703	-0.11%
2023/02/21	11	37.90	7	37.63	37.60	4	16,733	0.02%
2023/02/20	12	37.60	5	37.62	37.80	7	16,991	0.04%
2023/02/17	17	37.83	13	37.89	37.70	4	17,533	0.02%
2023/02/16	15	37.83	17.2	37.99	37.65	-2.2	17,549	-0.01%
2023/02/15	5	36.90	0	0.00	36.80	5	17,580	0.03%
2023/02/14	4	36.86	8	36.61	36.65	-4	18,073	-0.02%
2023/02/13	2	36.50	15	36.50	37.10	-13	18,577	-0.07%
2023/02/10	3	37.25	5	37.30	36.85	-2	18,538	-0.01%
2023/02/09	2	37.35	5	37.33	37.10	-3	18,495	-0.02%
2023/02/08	11	37.75	0	0.00	37.55	11	18,473	0.06%
2023/02/07	4	37.88	21	37.84	37.90	-17	18,357	-0.09%
2023/02/06	6	37.53	4	37.75	37.90	2	18,303	0.01%
2023/02/03	2	37.48	4	37.34	37.35	-2	18,275	-0.01%
2023/02/02	17	38.31	16.2	38.21	37.80	0.8	18,089	0.00%
2023/02/01	7	37.52	50.2	37.47	37.40	-43.2	17,556	-0.25%
2023/01/31	6	36.72	15	36.83	36.90	-9	17,141	-0.05%
2023/01/30	8	35.55	14	35.85	35.95	-6	16,636	-0.04%
2023/01/17	0	0.00	1	35.10	35.20	-1	16,642	-0.01%
2023/01/16	0	0.00	3	34.60	34.40	-3	16,710	-0.02%
2023/01/13	8	34.84	10	34.89	34.60	-2	16,907	-0.01%
2023/01/12	4	35.80	11	35.83	35.40	-7	17,191	-0.04%
2023/01/11	9	35.80	3	35.67	35.60	6	17,268	0.03%
2023/01/10	9	35.78	32	35.78	35.30	-23	17,343	-0.13%
2023/01/09	29	35.67	27	35.57	36.00	2	17,197	0.01%
2023/01/06	28	34.88	13	34.77	34.95	15	17,125	0.09%
2023/01/05	25.1	35.08	88	35.37	34.80	-62.9	17,430	-0.36%
2023/01/04	15	35.74	5	35.91	35.60	10	17,539	0.06%
2023/01/03	9	34.93	16	34.83	35.25	-7	17,432	-0.04%
2022/12/30	10	34.22	7	34.25	34.55	3	17,415	0.02%
2022/12/29	11	34.03	4	34.04	34.20	7	17,747	0.04%
2022/12/28	76	34.92	5	34.92	34.80	71	18,078	0.39%
2022/12/27	17.4	35.95	87	36.20	35.40	-69.6	18,005	-0.39%
2022/12/26	24	35.62	103	35.23	35.95	-79	17,378	-0.45%	大賣/
2022/12/23	18	33.66	4	33.38	34.10	14	17,036	0.08%
2022/12/22	73	33.39	8	33.48	33.70	65	17,172	0.38%
2022/12/21	9	32.72	4	32.84	32.70	5	17,444	0.03%
2022/12/20	40	33.59	2	32.78	32.50	38	17,719	0.21%
2022/12/19	14	34.06	1	33.80	33.75	13	17,960	0.07%
2022/12/16	10	35.03	1	34.95	34.25	9	18,356	0.05%
2022/12/15	9	35.46	40	35.60	35.65	-31	18,341	-0.17%
2022/12/14	4	35.46	17	35.62	35.40	-13	18,511	-0.07%
2022/12/13	21	35.36	27	35.43	35.05	-6	18,959	-0.03%
2022/12/12	22	36.78	17	36.89	35.85	5	19,165	0.03%
2022/12/09	41	36.67	86.6	36.58	36.80	-45.6	18,678	-0.24%
2022/12/08	46	34.42	174	34.57	34.30	-128	18,031	-0.71%	大賣/鉅額交易
2022/12/07	9.1	33.19	8	33.16	32.80	1.1	17,649	0.01%
2022/12/06	37	33.81	30	33.88	33.60	7	17,929	0.04%
2022/12/05	126	33.80	117	34.34	33.85	9	18,468	0.05%	大買/大賣/
2022/12/02	181	34.05	91	34.10	34.05	90	18,846	0.48%	大買/
2022/12/01	40	33.22	35	33.41	33.45	5	18,948	0.03%
2022/11/30	9	32.93	3	32.88	32.95	6	19,708	0.03%
2022/11/29	16	32.29	12	32.22	32.45	4	20,880	0.02%
2022/11/28	3	32.13	1	32.10	32.20	2	22,651	0.01%
2022/11/25	2	32.60	2	32.18	32.15	0	23,786	0.00%
2022/11/24	9	32.37	1	32.45	32.50	8	24,314	0.03%
2022/11/23	22	32.46	27	32.35	32.20	-5	26,515	-0.02%
2022/11/22	21	32.92	11	32.90	32.75	10	27,387	0.04%
2022/11/21	51	33.16	8	33.17	33.35	43	28,148	0.15%
2022/11/18	16	33.38	11.1	33.86	32.85	4.9	28,800	0.02%
2022/11/17	1	33.70	13	33.59	33.60	-12	28,785	-0.04%
2022/11/16	45	33.58	11.1	33.58	33.40	33.9	28,873	0.12%
2022/11/15	185.1	33.05	22	33.24	33.45	163	29,225	0.56%	大買/鉅額交易
2022/11/14	23	31.64	3.1	31.73	31.95	19.9	28,810	0.07%
2022/11/11	10.1	31.46	8	31.78	31.25	2.1	28,731	0.01%
2022/11/10	41.1	32.31	15	32.21	31.50	26.1	28,549	0.09%
2022/11/09	33.1	33.36	11	33.47	33.30	22.1	28,629	0.08%
2022/11/08	22	35.08	5.3	35.19	34.50	16.7	28,429	0.06%
2022/11/07	15	35.11	10	35.27	35.00	5	28,631	0.02%
2022/11/04	6	35.08	16	34.83	35.00	-10	29,166	-0.03%
2022/11/03	4	34.51	49	34.54	34.65	-45	29,798	-0.15%
2022/11/02	2	34.90	6	34.73	34.65	-4	31,359	-0.01%
2022/11/01	3	34.63	10	34.58	34.85	-7	32,019	-0.02%
2022/10/31	4	33.60	0	0.00	33.50	4	31,980	0.01%
2022/10/28	8.8	33.37	0	0.00	33.00	8.8	32,031	0.03%
2022/10/27	2	34.20	0	0.00	34.20	2	32,095	0.01%
2022/10/26	8	33.88	3	33.70	33.60	5	32,228	0.02%
2022/10/25	10	34.43	4	34.04	33.75	6	32,451	0.02%
2022/10/24	4	35.64	4	35.55	35.05	0	32,497	0.00%
2022/10/21	4	35.60	5	35.41	35.60	-1	32,562	0.00%
2022/10/20	14	35.49	17	35.46	35.20	-3	32,534	-0.01%
2022/10/19	6	35.23	9	35.36	35.20	-3	32,274	-0.01%
2022/10/18	16	34.88	7	35.10	35.05	9	32,510	0.03%
2022/10/17	19	34.03	10	34.24	34.50	9	32,539	0.03%
2022/10/14	55	35.17	9	35.19	35.30	46	32,474	0.14%
2022/10/13	11	35.49	69	34.23	33.85	-58	32,724	-0.18%
2022/10/12	7	37.09	0	0.00	36.95	7	33,013	0.02%
2022/10/11	5	37.51	5	37.23	37.30	0	33,154	0.00%
2022/10/07	5	38.93	6	38.93	39.00	-1	33,256	0.00%
2022/10/06	10	38.66	11.5	39.08	39.20	-1.5	33,460	0.00%
2022/10/05	23	37.42	27	38.09	38.50	-4	33,209	-0.01%
2022/10/04	14	36.25	10	36.16	36.50	4	33,054	0.01%
2022/10/03	10	35.45	0	0.00	35.30	10	33,073	0.03%
2022/09/30	5.1	35.36	6	35.38	36.30	-0.9	33,371	0.00%
2022/09/29	10	36.64	13	36.73	35.95	-3	33,556	-0.01%
2022/09/28	37.1	36.91	36	36.73	35.95	1.1	33,916	0.00%
2022/09/27	13	38.28	4	38.33	38.75	9	34,384	0.03%
2022/09/26	14	38.08	0	0.00	37.85	14	34,286	0.04%
2022/09/23	20.5	39.72	29.1	40.15	38.90	-8.6	34,119	-0.03%
2022/09/22	16.1	41.30	61	41.14	41.25	-44.9	33,865	-0.13%
2022/09/21	11.1	41.63	0	0.00	41.50	11.1	33,887	0.03%
2022/09/20	2	42.53	8.1	42.60	42.40	-6.1	34,092	-0.02%
2022/09/19	6	42.13	41.3	42.13	41.70	-35.3	34,017	-0.10%
2022/09/16	21	41.20	15	41.73	42.20	6	33,833	0.02%
2022/09/15	42	41.67	10	41.94	41.50	32	33,708	0.09%
2022/09/14	13	40.27	19	40.69	41.30	-6	33,218	-0.02%
2022/09/13	23.5	40.67	4	40.55	40.45	19.5	32,893	0.06%
2022/09/12	34	42.00	81.1	41.85	41.05	-47.1	32,625	-0.14%
2022/09/08	13	40.17	22	40.28	41.00	-9	32,140	-0.03%
2022/09/07	45	39.16	9	39.13	38.60	36	31,805	0.11%
2022/09/06	83	40.81	36.1	40.08	39.60	47	31,598	0.15%
2022/09/05	86	42.14	51.5	42.39	42.20	34.5	30,913	0.11%
2022/09/02	54	41.59	155.1	41.84	42.25	-101.1	29,729	-0.34%	大賣/鉅額交易
2022/09/01	28	39.97	73.3	40.37	40.35	-45.3	27,949	-0.16%
2022/08/31	28.2	39.12	24	39.10	39.00	4.2	26,883	0.02%
2022/08/30	89.1	40.06	114	40.36	39.10	-25	26,548	-0.09%	大賣/
2022/08/29	58	38.19	39	38.59	39.00	19	24,573	0.08%
2022/08/26	66	38.23	67	38.22	38.35	-1	24,125	0.00%
2022/08/25	40	37.37	52.1	37.76	38.65	-12.1	23,425	-0.05%
2022/08/24	9	36.77	8	36.70	36.50	1	22,941	0.00%
2022/08/23	14	37.20	15.2	37.15	37.00	-1.2	22,919	-0.01%
2022/08/22	66	37.46	32	37.43	37.05	34	22,891	0.15%
2022/08/19	6.2	36.69	1.1	37.09	37.00	5.1	22,285	0.02%
2022/08/18	7	36.84	7	36.81	36.80	0	22,207	0.00%
2022/08/17	6	36.67	65	36.60	36.55	-59	22,200	-0.27%
2022/08/16	20	37.65	36	37.74	36.75	-16	22,332	-0.07%
2022/08/15	16	37.10	16.1	36.12	37.20	-0.1	21,831	0.00%
2022/08/12	17	36.26	7.3	36.75	36.25	9.8	21,801	0.04%
2022/08/11	107	36.96	25.9	37.19	36.75	81.1	21,793	0.37%	大買/
2022/08/10	37.1	36.89	62	37.06	36.40	-24.9	21,599	-0.12%
2022/08/09	99	36.85	88.1	36.93	36.60	10.9	21,693	0.05%
2022/08/08	9.2	34.40	32	34.96	35.70	-22.8	20,672	-0.11%
2022/08/05	7	32.80	2	32.75	32.95	5	20,419	0.02%
2022/08/04	3	31.75	2	31.60	32.05	1	20,938	0.00%
2022/08/03	14	32.49	0	0.00	32.00	14	21,354	0.07%
2022/08/02	18	33.42	1.1	33.14	33.10	16.9	21,757	0.08%
2022/08/01	1	34.25	14	34.52	34.45	-13	22,105	-0.06%
2022/07/29	9	33.98	23	33.94	34.05	-14	22,121	-0.06%
2022/07/28	9	33.70	1	33.50	33.60	8	22,252	0.04%
2022/07/27	9	33.74	2	34.13	34.10	7	22,379	0.03%
2022/07/26	4.4	33.85	3	33.57	33.40	1.4	22,785	0.01%
2022/07/25	21	34.46	43	34.40	33.80	-22	23,111	-0.10%
2022/07/22	6	33.47	4.2	33.82	33.95	1.8	23,463	0.01%
2022/07/21	12	33.48	17	33.37	33.60	-5	24,179	-0.02%
2022/07/20	33	33.66	22.2	33.51	33.20	10.8	25,305	0.04%
2022/07/19	41	33.61	42.3	33.58	33.60	-1.3	26,027	-0.01%
2022/07/18	18.1	32.43	19.1	32.54	32.15	-1	26,426	0.00%
2022/07/15	25.1	31.84	18.2	31.83	32.20	7	28,031	0.02%
2022/07/14	12	30.28	48	30.68	31.15	-36	28,941	-0.12%
2022/07/13	0	0.00	52	31.55	31.00	-52	30,211	-0.17%
2022/07/12	33.2	31.39	3	31.50	30.65	30.2	31,963	0.09%
2022/07/11	4	32.88	14	33.05	33.50	-10	32,924	-0.03%
2022/07/08	10	34.39	15	34.43	33.80	-5	33,649	-0.01%
2022/07/07	49	34.21	49	34.06	34.20	0	34,621	0.00%
2022/07/06	29	34.23	58.2	34.52	33.70	-29.2	35,959	-0.08%
2022/07/05	77	34.17	35	34.29	34.90	42	38,651	0.11%
2022/07/04	14.2	31.46	4	31.69	31.75	10.2	39,207	0.03%
2022/07/01	12	31.77	18.2	31.29	30.40	-6.2	39,444	-0.02%
2022/06/30	8	32.82	3	33.05	32.50	5	40,115	0.01%
2022/06/29	9	34.05	4	34.06	33.90	5	40,159	0.01%
2022/06/28	36	34.47	19.1	34.12	33.80	16.9	40,416	0.04%
2022/06/27	24.1	34.49	24	34.54	34.65	0.1	40,358	0.00%
2022/06/24	7	32.56	11	32.74	33.90	-4	39,883	-0.01%
2022/06/23	28	31.49	36	31.58	32.00	-8	39,610	-0.02%
2022/06/22	33.2	31.76	17	32.12	31.45	16.2	39,617	0.04%
2022/06/21	7	30.26	11	30.33	30.40	-4	39,427	-0.01%
2022/06/20	14.1	31.13	20	31.18	29.85	-5.9	39,582	-0.01%
2022/06/17	10	31.30	18.2	31.31	31.45	-8.2	39,726	-0.02%
2022/06/16	11	31.71	1	33.30	31.05	10	40,058	0.02%
2022/06/15	14.2	33.43	5.1	33.15	32.90	9.1	40,059	0.02%
2022/06/14	11	33.98	2.1	34.15	34.00	8.9	40,504	0.02%
2022/06/13	14.1	35.52	2	35.35	35.35	12.1	41,034	0.03%
2022/06/10	6.1	36.69	8	36.44	36.35	-1.9	41,645	0.00%
2022/06/09	0	0.00	4	36.50	36.70	-4	41,803	-0.01%
2022/06/08	33	36.22	11.2	36.06	36.15	21.9	41,946	0.05%
2022/06/07	6.1	36.78	5.1	36.72	36.80	1	42,624	0.00%
2022/06/06	29	38.00	19.1	38.17	37.65	10	43,352	0.02%
2022/06/02	9	36.65	3	36.57	36.80	6	43,092	0.01%
2022/06/01	19	37.41	10.1	37.33	37.25	8.9	43,212	0.02%
2022/05/31	3	37.02	7.1	37.02	37.15	-4.1	43,240	-0.01%
2022/05/30	0	0.00	18	36.64	36.75	-18	43,827	-0.04%
2022/05/27	2	35.63	6	35.59	35.80	-4	43,967	-0.01%
2022/05/26	16	35.64	11	35.62	35.35	5	44,163	0.01%
2022/05/25	4.2	36.02	2	35.78	35.90	2.2	44,186	0.00%
2022/05/24	9	36.03	4.1	36.40	35.65	4.9	44,498	0.01%
2022/05/23	9.2	37.23	46.1	37.38	37.50	-36.9	44,224	-0.08%
2022/05/20	25.2	37.23	4	37.00	36.90	21.2	44,135	0.05%
2022/05/19	27.2	36.01	5.6	36.21	36.55	21.6	43,867	0.05%
2022/05/18	32.1	37.22	38.1	37.13	37.25	-6	43,625	-0.01%
2022/05/17	123	36.93	139.2	36.92	36.95	-16.2	43,271	-0.04%	大買/大賣/
2022/05/16	31.5	35.77	9	35.47	35.00	22.5	42,507	0.05%
2022/05/13	22	35.94	28	36.30	36.65	-6	41,967	-0.01%
2022/05/12	26	36.21	38	35.83	35.15	-12	41,573	-0.03%
2022/05/11	22	38.36	15	37.69	37.00	7	41,036	0.02%
2022/05/10	25.1	38.40	10	38.11	38.35	15.1	40,625	0.04%
2022/05/09	11.2	39.72	13	39.40	38.90	-1.8	40,131	0.00%
2022/05/06	19	41.13	9	41.38	41.35	10	39,710	0.03%
2022/05/05	10.1	43.09	7	43.21	42.60	3.1	39,436	0.01%
2022/05/04	15	42.99	9.6	43.01	42.60	5.4	39,224	0.01%
2022/05/03	43	42.98	57	42.89	43.10	-14	39,046	-0.04%
2022/04/29	47	45.03	42.2	44.94	44.15	4.8	38,648	0.01%
2022/04/28	65	44.95	42.7	45.08	44.45	22.3	38,345	0.06%
2022/04/27	73.1	46.28	112	45.97	45.60	-38.9	37,573	-0.10%	大賣/
2022/04/26	79	48.02	93	47.95	48.25	-14	36,719	-0.04%
2022/04/25	67	47.32	64	47.17	46.50	3	35,484	0.01%
2022/04/22	76	48.14	30	47.96	47.80	46	34,461	0.13%
2022/04/21	107	48.49	152	48.16	48.05	-45	33,662	-0.13%	大買/大賣/
2022/04/20	60	48.24	57.2	48.36	48.60	2.8	31,830	0.01%
2022/04/19	77	47.54	83	48.10	47.40	-6	30,956	-0.02%
2022/04/18	100	46.61	154	46.92	47.20	-54	30,121	-0.18%	大賣/
2022/04/15	112	45.24	179	45.52	45.05	-67	28,488	-0.24%	大買/大賣/
2022/04/14	81	44.17	25	44.20	44.20	56	27,669	0.20%
2022/04/13	116	44.81	41	44.83	44.90	75	27,158	0.28%	大買/
2022/04/12	83	45.01	84.5	45.39	45.60	-1.5	27,308	-0.01%
2022/04/11	152	44.93	187.8	45.36	44.50	-35.8	26,168	-0.14%	大買/大賣/
2022/04/08	95	43.05	146	43.20	43.80	-51	23,179	-0.22%	大賣/
2022/04/07	15	41.59	143	42.22	40.90	-128	22,198	-0.58%	大賣/鉅額交易
2022/04/06	51.1	42.05	56	42.08	42.15	-4.9	22,475	-0.02%
2022/04/01	18	40.99	3	40.92	41.05	15	21,688	0.07%
2022/03/31	32	41.06	36	40.80	40.45	-4	21,628	-0.02%
2022/03/30	7	40.57	10	40.39	40.15	-3	21,491	-0.01%
2022/03/29	5.5	38.99	9	39.37	39.40	-3.5	21,356	-0.02%
2022/03/28	5	38.42	44	38.41	39.10	-39	21,583	-0.18%
2022/03/25	36	39.45	1	38.55	38.55	35	21,832	0.16%
2022/03/24	19.1	40.34	14.1	40.64	40.20	5	23,025	0.02%
2022/03/23	26	40.38	14.1	40.39	40.15	12	23,854	0.05%
2022/03/22	15	41.18	77	40.99	40.80	-62	24,278	-0.26%
2022/03/21	128	41.95	23	41.79	40.95	105	24,712	0.42%	大買/鉅額交易
2022/03/18	6	41.22	36	41.25	41.45	-30	25,152	-0.12%
2022/03/17	31	41.03	51	41.20	41.50	-20	26,479	-0.08%
2022/03/16	66	41.00	44	41.04	40.60	22	27,352	0.08%
2022/03/15	25	41.23	46	41.13	39.15	-21	28,017	-0.07%
2022/03/14	20	40.51	79	40.30	40.90	-59	28,285	-0.21%
2022/03/11	52	40.23	11	40.08	40.70	41	29,894	0.14%
2022/03/10	123	40.63	98	40.16	39.95	25	31,679	0.08%	大買/
2022/03/09	43	40.47	58.1	40.73	41.00	-15.1	32,415	-0.05%
2022/03/08	28	38.48	42	38.26	38.55	-14	31,703	-0.04%
2022/03/07	26.1	38.88	11	37.98	38.00	15.1	31,742	0.05%
2022/03/04	6	40.19	1	40.10	39.65	5	31,686	0.02%
2022/03/03	56.1	39.90	54	40.34	39.90	2.1	31,770	0.01%
2022/03/02	47	39.64	21	39.70	39.55	26	31,463	0.08%
2022/03/01	11	38.69	46	38.76	38.85	-35	31,500	-0.11%
2022/02/25	22	37.75	29.1	37.79	38.10	-7.1	32,060	-0.02%
2022/02/24	35	37.61	63	38.17	36.55	-28	32,583	-0.09%
2022/02/23	1	37.95	26	37.54	37.85	-25	32,491	-0.08%
2022/02/22	20	37.05	7	37.70	36.90	13	32,783	0.04%
2022/02/21	3	37.58	7	37.36	38.00	-4	33,418	-0.01%
2022/02/18	4	36.21	4.3	36.54	36.90	-0.3	34,377	0.00%
2022/02/17	4	36.68	3	36.95	36.55	1	35,219	0.00%
2022/02/16	6.1	36.47	11	36.37	36.45	-4.9	36,043	-0.01%
2022/02/15	1	36.00	1	35.90	35.90	0	36,877	0.00%
2022/02/14	16	36.19	0	0.00	36.00	16	37,862	0.04%
2022/02/11	1.1	37.97	4.1	37.76	37.65	-3	38,447	-0.01%
2022/02/10	2.1	37.75	3	38.40	37.55	-0.9	39,756	0.00%
2022/02/09	7	37.48	4	37.78	37.95	3	40,570	0.01%
2022/02/08	4	37.45	10	37.45	37.50	-6	41,296	-0.01%
2022/02/07	3.1	36.17	2	35.98	36.20	1.1	42,596	0.00%
2022/01/26	7	35.26	0	0.00	35.40	7	43,582	0.02%
2022/01/25	8	36.35	9	36.43	35.60	-1	45,183	0.00%
2022/01/24	11	36.45	14	36.84	36.85	-3	46,601	-0.01%
2022/01/21	17	38.28	61	38.77	37.60	-44	46,730	-0.09%
2022/01/20	2	39.55	4	39.68	39.40	-2	47,102	0.00%
2022/01/19	5	39.41	2	39.40	39.35	3	47,102	0.01%
2022/01/18	17	39.86	12	39.45	39.45	5	47,094	0.01%
2022/01/17	21	39.42	20.1	39.63	40.15	0.9	47,091	0.00%
2022/01/14	11	39.60	23	39.81	39.30	-12	47,016	-0.03%
2022/01/13	24	40.35	10	40.18	40.20	14	46,910	0.03%
2022/01/12	35	40.89	33	41.16	40.75	2	46,826	0.00%
2022/01/11	111	41.73	50	42.00	41.10	61	46,890	0.13%	大買/
2022/01/10	32	40.65	50.3	40.85	40.75	-18.3	46,211	-0.04%
2022/01/07	79	39.93	49.1	39.82	40.25	29.9	46,072	0.06%
2022/01/06	151.1	41.11	80	41.42	40.90	71.1	45,817	0.16%	大買/
2022/01/05	158	42.81	310	42.75	42.00	-152	46,016	-0.33%	大買/大賣/鉅額交易
2022/01/04	55	42.83	43	42.87	43.05	12	44,873	0.03%
2022/01/03	7	42.24	13	42.37	42.05	-6	44,373	-0.01%
2021/12/30	40	42.48	37	42.25	42.50	3	44,219	0.01%
2021/12/29	54	42.14	81	42.36	42.40	-27	43,936	-0.06%
2021/12/28	47	41.06	32	41.07	40.80	15	43,282	0.03%
2021/12/27	8	41.07	5.5	41.11	41.00	2.5	43,449	0.01%
2021/12/24	116	41.10	149	40.82	40.70	-33	44,096	-0.07%	大買/大賣/
2021/12/23	46	41.89	15	42.09	41.60	31	43,837	0.07%
2021/12/22	26	42.09	39	42.15	41.90	-13	43,619	-0.03%
2021/12/21	49.5	41.98	149	42.17	41.90	-99.5	43,432	-0.23%	大賣/
2021/12/20	169	43.02	184.1	42.89	41.85	-15.1	43,071	-0.04%	大買/大賣/
2021/12/17	93	42.38	80	42.51	41.90	13	41,522	0.03%
2021/12/16	25.1	41.86	33	41.87	41.40	-7.9	40,527	-0.02%
2021/12/15	63	41.26	37	41.41	40.85	26	39,858	0.07%
2021/12/14	68	41.42	90.2	41.27	40.20	-22.2	39,147	-0.06%
2021/12/13	71	43.20	64	43.22	42.15	7	38,169	0.02%
2021/12/10	58	42.25	101	42.42	42.90	-43	36,573	-0.12%	大賣/
2021/12/09	68	41.65	117	41.71	41.20	-49	35,024	-0.14%	大賣/
2021/12/08	107.4	41.13	134	41.11	40.85	-26.6	33,733	-0.08%	大買/大賣/
2021/12/07	86	41.76	67	42.04	41.00	19	32,764	0.06%
2021/12/06	86.7	39.95	121.7	40.40	41.20	-35	30,937	-0.11%	大賣/
2021/12/03	93	38.36	85	38.52	38.00	8	28,919	0.03%
2021/12/02	30	34.83	44	35.21	36.05	-14	27,310	-0.05%
2021/12/01	78.2	34.89	58	34.99	35.40	20.2	27,085	0.07%
2021/11/30	34	35.98	42	36.25	36.10	-8	26,847	-0.03%
2021/11/29	58	35.44	10	34.72	35.35	48	26,803	0.18%
2021/11/26	15.5	36.87	5.2	36.74	36.10	10.4	26,634	0.04%
2021/11/25	8	38.46	14.2	38.31	38.05	-6.2	26,756	-0.02%
2021/11/24	22	38.56	47	38.51	38.50	-25	26,578	-0.09%
2021/11/23	29	38.11	75.4	38.04	37.60	-46.4	25,934	-0.18%
2021/11/22	14	37.51	10.2	37.69	37.35	3.8	25,260	0.02%
2021/11/19	32.1	36.92	32.2	37.44	36.60	-0.1	24,909	0.00%
2021/11/18	86.1	37.61	46.3	37.68	37.10	39.9	24,561	0.16%
2021/11/17	81.8	38.87	108	39.09	39.40	-26.2	23,851	-0.11%	大賣/
2021/11/16	96	37.92	67	37.89	38.00	29	22,899	0.13%
2021/11/15	102.1	36.15	43.3	36.91	36.75	58.9	22,055	0.27%	大買/
2021/11/12	187.7	35.26	86.3	35.35	35.05	101.4	21,227	0.48%	大買/鉅額交易
2021/11/11	231.8	38.46	51.2	38.59	37.55	180.6	20,403	0.88%	大買/鉅額交易
2021/11/10	108.5	39.25	82.5	39.09	38.85	26	19,487	0.13%	大買/
2021/11/09	44.6	38.92	105.1	39.13	40.10	-60.5	18,823	-0.32%	大賣/
2021/11/08	82.4	38.30	63.2	38.22	37.60	19.2	17,484	0.11%
2021/11/05	79.3	38.14	86	38.24	37.60	-6.7	16,706	-0.04%
2021/11/04	104	38.54	105.3	38.08	38.60	-1.3	15,954	-0.01%	大買/大賣/
2021/11/03	88	37.77	82	37.23	37.20	6	14,568	0.04%
2021/11/02	152.3	36.93	161	37.14	37.00	-8.7	13,546	-0.06%	大買/大賣/
2021/11/01	76	35.83	139	35.73	35.00	-63	11,886	-0.53%	大賣/
2021/10/29	46	32.57	10	33.03	33.30	36	10,574	0.34%
2021/10/28	22	33.01	71	32.71	33.00	-49	10,248	-0.48%
2021/10/27	2	30.90	2	30.70	31.00	0	9,744	0.00%
2021/10/26	4	30.66	1	30.60	30.60	3	9,767	0.03%
2021/10/25	2	31.35	4	31.18	31.10	-2	9,725	-0.02%
2021/10/22	3	30.45	4	30.68	30.50	-1	9,772	-0.01%
2021/10/21	5	31.12	3	30.95	30.50	2	10,056	0.02%
2021/10/20	1	31.75	1	31.85	31.85	0	10,088	0.00%
2021/10/19	13	31.73	27	32.19	31.70	-14	10,037	-0.14%
2021/10/18	6	31.66	9	31.31	31.15	-3	9,749	-0.03%
2021/10/15	5	31.30	16	31.25	31.25	-11	9,835	-0.11%
2021/10/14	14	31.05	8	31.11	31.10	6	10,003	0.06%
2021/10/13	14	31.26	33	31.51	31.30	-19	10,664	-0.18%
2021/10/12	14	30.90	42	31.04	30.60	-28	10,351	-0.27%
2021/10/07	1	30.00	3	29.85	29.85	-2	10,055	-0.02%
2021/10/06	8	29.46	5	29.15	29.60	3	10,030	0.03%
2021/10/05	2.1	27.91	0	0.00	29.00	2.1	10,041	0.02%
2021/10/04	9	30.12	29	29.90	28.75	-20	10,192	-0.20%
2021/10/01	53	31.35	46	30.44	29.75	7	9,989	0.07%
2021/09/30	12	29.80	7	29.59	29.65	5	9,247	0.05%
2021/09/29	2	29.33	8	29.19	28.70	-6	9,273	-0.06%
2021/09/28	11	29.97	8	29.59	29.20	3	9,366	0.03%
2021/09/24	0	28.35	0	0.00	28.35	0	9,537	0.00%
2021/09/23	3	28.40	0	0.00	28.30	3	10,155	0.03%
2021/09/22	2	29.10	6	28.80	28.75	-4	10,449	-0.04%
2021/09/17	0	0.00	5	29.55	29.55	-5	10,583	-0.05%
2021/09/16	7	29.34	1	29.25	29.25	6	11,158	0.05%
2021/09/15	0	0.00	1	29.30	29.30	-1	11,459	-0.01%
2021/09/14	3	29.60	1	30.10	29.20	2	11,902	0.02%
2021/09/13	5	30.50	0	0.00	29.80	5	12,028	0.04%
2021/09/10	0	0.00	3	29.53	29.90	-3	12,003	-0.02%
2021/09/09	2	29.00	0	0.00	29.10	2	12,224	0.02%
2021/09/08	4	29.30	28	28.92	28.65	-24	12,546	-0.19%
2021/09/07	2	29.35	1	29.55	29.30	1	13,724	0.01%
2021/09/06	1.1	30.60	3	30.62	30.10	-1.9	14,490	-0.01%
2021/09/03	5	31.49	21	31.36	31.50	-16	14,860	-0.11%
2021/09/02	11	31.61	18	31.14	31.25	-7	15,476	-0.05%
2021/09/01	4	31.50	5	31.61	31.45	-1	15,389	-0.01%
2021/08/31	16	30.94	12	31.15	31.70	4	15,311	0.03%
2021/08/30	3	30.45	5.1	31.65	31.65	-2.1	14,832	-0.01%
2021/08/27	18	29.20	0	0.00	28.80	18	14,763	0.12%
2021/08/26	7	28.43	3	28.80	28.75	4	14,643	0.03%
2021/08/25	0	0.00	8	28.23	28.30	-8	14,906	-0.05%
2021/08/24	2	27.60	0	0.00	27.50	2	15,159	0.01%
2021/08/23	8	28.28	10	27.96	28.25	-2	15,329	-0.01%
2021/08/20	8	27.59	0	0.00	27.25	8	15,440	0.05%
2021/08/19	1	27.15	0	0.00	27.30	1	15,450	0.01%
2021/08/18	5	27.00	4	27.78	28.15	1	15,508	0.01%
2021/08/17	0	0.00	4	27.83	27.05	-4	15,815	-0.03%
2021/08/16	7	27.82	2	28.18	27.50	5	15,883	0.03%
2021/08/13	2	29.20	0	0.00	29.25	2	15,908	0.01%
2021/08/12	7	29.86	1	30.00	29.85	6	16,175	0.04%
2021/08/11	8	30.18	4	30.30	29.40	4	16,506	0.02%
2021/08/10	13	31.06	1	31.60	30.95	12	16,718	0.07%
2021/08/09	2	31.95	5	32.00	31.90	-3	16,966	-0.02%
2021/08/06	4	32.44	0	0.00	32.40	4	17,582	0.02%
2021/08/05	1.1	33.08	1.1	32.86	32.85	0	18,026	0.00%
2021/08/04	8	33.39	10	33.58	33.35	-2	18,291	-0.01%
2021/08/03	3	32.37	0	0.00	32.25	3	18,298	0.02%
2021/08/02	25	32.53	14	32.44	32.40	11	18,430	0.06%
2021/07/30	7	32.16	1	32.10	32.55	6	18,513	0.03%
2021/07/29	0	0.00	20	32.30	32.55	-20	18,885	-0.11%
2021/07/28	7	32.04	0	0.00	32.20	7	19,072	0.04%
2021/07/27	23	34.37	2	34.63	33.05	21	19,522	0.11%
2021/07/26	4	33.80	7	33.62	33.60	-3	20,384	-0.01%
2021/07/23	4	32.48	0	0.00	32.60	4	20,378	0.02%
2021/07/22	10	32.71	4.2	32.76	32.50	5.9	20,470	0.03%
2021/07/21	8	33.20	9	33.34	32.85	-1	20,572	0.00%
2021/07/20	5	34.04	5	34.00	33.75	0	20,575	0.00%
2021/07/19	15.1	34.85	40	35.06	34.85	-24.9	20,593	-0.12%
2021/07/16	18	33.66	25	33.88	33.05	-7	20,492	-0.03%
2021/07/15	4	33.05	0	0.00	33.40	4	20,691	0.02%
2021/07/14	11	32.20	6	32.15	32.35	5	20,921	0.02%
2021/07/13	16	33.25	26	33.02	32.80	-10	21,341	-0.05%
2021/07/12	27	33.79	29	33.96	33.70	-2	21,933	-0.01%
2021/07/09	2	34.00	15	33.63	33.55	-13	22,045	-0.06%
2021/07/08	13	33.22	10	33.14	33.25	3	22,615	0.01%
2021/07/07	7	32.88	1	32.85	32.80	6	23,937	0.03%
2021/07/06	16	33.60	2	33.35	33.35	14	24,116	0.06%
2021/07/05	7.1	34.01	8	34.19	34.00	-0.9	24,329	0.00%
2021/07/02	8	33.68	14	33.91	33.75	-6	24,563	-0.02%
2021/07/01	5	33.89	3	34.95	33.80	2	24,990	0.01%
2021/06/30	26	35.34	35	35.42	34.90	-9	24,978	-0.04%
2021/06/29	15	34.28	13	34.67	33.80	2	24,733	0.01%
2021/06/28	5	33.88	4	34.05	33.90	1	24,728	0.00%
2021/06/25	39	35.54	39	35.35	34.65	0	25,130	0.00%
2021/06/24	8	34.54	16	34.55	34.80	-8	25,290	-0.03%
2021/06/23	31	33.80	27.5	33.87	34.20	3.5	25,209	0.01%
2021/06/22	20	32.92	2	33.10	32.30	18	24,985	0.07%
2021/06/21	10.5	32.99	6	33.24	32.80	4.5	24,976	0.02%
2021/06/18	17.5	33.84	0	0.00	34.25	17.5	25,055	0.07%
2021/06/17	17	34.53	22	35.13	34.40	-5	25,201	-0.02%
2021/06/16	73	35.60	37	35.58	34.55	36	25,508	0.14%
2021/06/15	52	35.12	42.1	35.08	33.85	9.9	24,688	0.04%
2021/06/11	8	33.69	3	33.25	33.05	5	24,274	0.02%
2021/06/10	6	33.04	30	34.00	34.05	-24	24,351	-0.10%
2021/06/09	5	31.93	2	31.50	31.40	3	24,326	0.01%
2021/06/08	3	32.03	3	32.03	31.80	0	24,911	0.00%
2021/06/07	2.1	31.14	21	31.02	30.85	-18.9	24,991	-0.08%
2021/06/04	11	31.92	75	31.91	31.60	-64	25,182	-0.25%
2021/06/03	2	32.95	4	33.08	32.90	-2	25,118	-0.01%
2021/06/02	89	33.57	5	33.35	33.15	84	25,087	0.33%
2021/06/01	4	33.89	11	33.98	34.30	-7	24,843	-0.03%
2021/05/31	2	32.98	42	32.98	32.85	-40	24,623	-0.16%
2021/05/28	40	32.93	42	33.35	33.00	-2	24,529	-0.01%
2021/05/27	10	32.72	12	32.85	32.95	-2	24,463	-0.01%
2021/05/26	2	32.63	5	32.65	32.45	-3	24,426	-0.01%
2021/05/25	25	33.12	17	33.41	32.45	8	24,458	0.03%
2021/05/24	1	31.65	38	31.61	31.70	-37	24,350	-0.15%
2021/05/21	2	30.83	9	30.91	30.85	-7	24,330	-0.03%
2021/05/20	13	31.35	7	32.44	30.50	6	24,405	0.02%
2021/05/19	59	31.88	18	32.03	32.65	41	24,292	0.17%
2021/05/18	56	30.60	39	30.84	31.30	17	24,025	0.07%
2021/05/17	17.5	28.70	3	29.27	28.65	14.5	23,830	0.06%
2021/05/14	57	32.36	12	32.88	31.80	45	23,624	0.19%
2021/05/13	23	29.13	24	29.89	30.60	-1	23,177	0.00%
2021/05/12	20	31.95	16	32.65	31.40	4	22,940	0.02%
2021/05/11	50	35.80	1	36.85	34.85	49	22,675	0.22%
2021/05/10	36	38.61	7	39.06	38.55	29	22,545	0.13%
2021/05/07	6	38.63	0	0.00	39.00	6	22,501	0.03%
2021/05/06	28.1	38.72	20	38.39	38.55	8.1	22,528	0.04%
2021/05/05	15	37.72	9	38.02	37.10	6	22,119	0.03%
2021/05/04	62	39.21	47	38.23	38.25	15	21,968	0.07%
2021/05/03	108	43.01	131.3	43.30	41.65	-23.3	21,501	-0.11%	大買/大賣/
2021/04/29	25	40.72	26	40.37	40.70	-1	20,498	0.00%
2021/04/28	37	40.55	50.1	40.55	40.95	-13.1	20,520	-0.06%
2021/04/27	58	40.59	16	40.48	40.55	42	20,591	0.20%
2021/04/26	20	40.34	9	40.02	40.15	11	20,626	0.05%
2021/04/23	6.3	40.33	23.1	40.15	40.25	-16.8	20,623	-0.08%
2021/04/22	71.5	40.31	23	39.53	38.95	48.5	20,524	0.24%
2021/04/21	47	41.81	6	42.04	41.30	41	19,996	0.20%
2021/04/20	14	42.81	52	42.01	42.25	-38	19,731	-0.19%
2021/04/19	45	42.72	25.1	43.22	42.15	19.9	19,723	0.10%
2021/04/16	132	44.70	71	44.64	44.00	61	19,399	0.31%	大買/
2021/04/15	44	42.17	45	42.46	42.45	-1	19,027	-0.01%
2021/04/14	121	42.30	149	43.53	41.90	-28	19,315	-0.14%	大買/大賣/
2021/04/13	213	47.02	166	47.08	44.20	47	18,787	0.25%	大買/大賣/
2021/04/12	31	45.92	64	45.75	44.90	-33	17,509	-0.19%
2021/04/09	33	45.80	66	45.62	45.30	-33	17,387	-0.19%
2021/04/08	30	47.43	71	47.84	47.00	-41	17,280	-0.24%
2021/04/07	42	45.72	114	45.76	48.00	-72	17,265	-0.42%	大賣/
2021/04/06	23	44.48	7	44.64	44.65	16	17,390	0.09%
2021/04/01	42	45.17	37.3	45.13	44.70	4.7	17,375	0.03%
2021/03/31	32	46.68	26	46.43	46.45	6	17,313	0.03%
2021/03/30	59	47.06	45.2	47.09	47.35	13.8	17,706	0.08%
2021/03/29	17	44.96	61.1	46.41	47.50	-44.1	17,579	-0.25%
2021/03/26	31	42.96	74	42.58	43.20	-43	17,077	-0.25%
2021/03/25	24	43.28	36	42.99	43.10	-12	16,919	-0.07%
2021/03/24	8	42.57	30	42.79	42.55	-22	16,808	-0.13%
2021/03/23	33	43.02	20	42.99	42.50	13	16,731	0.08%
2021/03/22	79	43.86	42.3	43.76	43.35	36.7	16,569	0.22%
2021/03/19	67	41.69	57	41.93	42.60	10	16,391	0.06%
2021/03/18	17	43.52	13.7	43.45	42.90	3.3	15,890	0.02%
2021/03/17	35.2	42.85	11.5	43.04	43.00	23.7	15,700	0.15%
2021/03/16	29	42.20	46	41.95	42.40	-17	15,442	-0.11%
2021/03/15	13	41.95	70.8	41.98	42.40	-57.8	15,011	-0.39%
2021/03/12	26	39.18	47	39.13	40.00	-21	14,437	-0.15%
2021/03/11	16	37.96	20	37.71	37.80	-4	14,305	-0.03%
2021/03/10	11	37.07	35	37.29	37.80	-24	14,411	-0.17%
2021/03/09	12	35.44	0.1	35.55	35.30	11.9	14,516	0.08%
2021/03/08	36	36.45	37	35.86	35.60	-1	14,881	-0.01%
2021/03/05	8	34.93	4	35.30	35.15	4	15,237	0.03%
2021/03/04	14	37.01	4	37.05	36.15	10	15,727	0.06%
2021/03/03	16	36.43	9.2	37.01	37.00	6.8	15,976	0.04%
2021/03/02	9	36.83	36	36.74	35.55	-27	16,472	-0.16%
2021/02/26	2	36.75	5	36.70	36.65	-3	17,259	-0.02%
2021/02/25	10	37.83	19	38.04	37.40	-9	17,805	-0.05%
2021/02/24	64	38.16	21	38.45	37.80	43	18,223	0.24%
2021/02/23	50	37.16	47	37.03	37.05	3	18,887	0.02%
2021/02/22	23	37.82	30	37.43	37.90	-7	19,458	-0.04%
2021/02/19	5	36.12	13	36.68	36.90	-8	19,454	-0.04%
2021/02/18	6	35.12	1	35.30	35.25	5	19,665	0.03%
2021/02/17	4	34.26	37	34.46	35.20	-33	19,813	-0.17%
2021/02/05	41	33.61	9	33.86	33.50	32	19,831	0.16%
2021/02/04	7.1	33.67	1	34.35	33.55	6.1	20,349	0.03%
2021/02/03	6	32.32	9	33.77	34.35	-3	20,388	-0.01%
2021/02/02	8	31.11	4.8	30.95	31.25	3.2	20,372	0.02%
2021/02/01	36	31.50	2	30.58	30.90	34	20,700	0.16%
2021/01/29	12	30.83	54	31.55	30.50	-42	20,981	-0.20%
2021/01/28	24	31.98	43	32.60	31.45	-19	21,523	-0.09%
2021/01/27	12	33.34	2	33.40	33.20	10	21,886	0.05%
2021/01/26	3	33.90	5	33.86	33.55	-2	22,127	-0.01%
2021/01/25	4	33.66	15	33.68	33.90	-11	22,391	-0.05%
2021/01/22	57	34.84	1	34.15	34.30	56	22,806	0.25%
2021/01/21	23	33.78	48	34.44	33.15	-25	23,064	-0.11%
2021/01/20	38.1	35.01	16	35.78	33.75	22.1	23,303	0.09%
2021/01/19	68	35.81	45	35.93	36.35	23	23,440	0.10%
2021/01/18	39	35.11	8.6	35.03	34.50	30.4	23,368	0.13%
2021/01/15	14	36.28	6	36.21	36.10	8	23,260	0.03%
2021/01/14	17	37.57	1	37.55	37.45	16	23,185	0.07%
2021/01/13	21	37.47	9	37.34	37.25	12	23,054	0.05%
2021/01/12	19	38.08	148	38.33	37.80	-129	22,969	-0.56%	大賣/鉅額交易
2021/01/11	11	39.64	41	39.66	39.55	-30	22,913	-0.13%
2021/01/08	36	40.92	29	40.84	40.20	7	23,034	0.03%
2021/01/07	67.1	42.39	8	42.43	42.25	59.1	23,263	0.25%
2021/01/06	70	40.31	60	40.18	39.55	10	23,755	0.04%
2021/01/05	7	41.76	15.4	41.85	41.50	-8.4	24,231	-0.03%
2021/01/04	14	41.76	7	41.32	41.30	7	24,928	0.03%
2020/12/31	7	41.87	1	41.85	41.75	6	25,503	0.02%
2020/12/30	51	43.16	14	43.10	42.60	37	26,159	0.14%
2020/12/29	55	43.61	36	43.61	44.00	19	26,371	0.07%
2020/12/28	11	41.15	9	41.48	41.15	2	25,995	0.01%
2020/12/25	17	42.14	12	41.98	41.25	5	26,296	0.02%
2020/12/24	49.7	42.54	57.2	43.04	42.25	-7.5	26,201	-0.03%
2020/12/23	32	39.18	22.1	40.09	41.80	9.9	25,848	0.04%
2020/12/22	53	39.08	34	39.29	38.00	19	26,232	0.07%
2020/12/21	35	39.95	1	39.90	39.90	34	26,838	0.13%
2020/12/18	26	40.42	27.1	40.55	40.50	-1.1	27,464	0.00%
2020/12/17	37.2	39.37	0	0.00	39.45	37.2	27,692	0.13%
2020/12/16	5	40.33	3.1	40.16	39.80	1.9	27,897	0.01%
2020/12/15	7	39.73	2	39.78	39.50	5	28,100	0.02%
2020/12/14	42.1	36.59	9.1	36.62	39.00	33	28,236	0.12%
2020/12/11	18	37.99	37.4	38.31	37.65	-19.4	28,446	-0.07%
2020/12/10	20.5	39.14	15.6	39.38	39.25	4.9	28,808	0.02%
2020/12/09	6.5	40.18	6	40.71	40.05	0.5	29,139	0.00%
2020/12/08	14.6	40.14	8.1	40.23	40.00	6.5	29,710	0.02%
2020/12/07	23.9	39.27	14.1	39.96	40.95	9.7	30,674	0.03%
2020/12/04	20	40.77	2	40.20	40.15	18	30,813	0.06%
2020/12/03	32	42.10	40.2	41.95	41.30	-8.2	31,070	-0.03%
2020/12/02	21	42.87	135	43.69	42.40	-114	31,585	-0.36%	大賣/鉅額交易
2020/12/01	16	43.40	7	44.49	44.60	9	32,819	0.03%
2020/11/30	23	44.16	22	44.08	44.50	1	32,890	0.00%
2020/11/27	34	42.30	10	42.32	42.15	24	33,399	0.07%
2020/11/26	111.2	43.86	50	43.77	42.50	61.2	34,157	0.18%	大買/
2020/11/25	82	43.54	42	43.86	44.85	40	34,334	0.12%
2020/11/24	19	40.34	58.7	40.77	42.00	-39.7	33,701	-0.12%
2020/11/23	36	39.88	89	39.60	39.90	-53	33,285	-0.16%
2020/11/20	49	39.09	50	39.17	39.35	-1	32,971	0.00%
2020/11/19	20	35.90	48	35.90	36.55	-28	32,389	-0.09%
2020/11/18	24	33.52	17	33.44	33.25	7	31,893	0.02%
2020/11/17	55	33.25	40	33.58	33.60	15	31,876	0.05%
2020/11/16	18.1	32.28	3	31.72	31.60	15.1	32,008	0.05%
2020/11/13	33	33.39	24	33.14	33.10	9	32,098	0.03%
2020/11/12	65	32.68	39	33.52	34.50	26	32,226	0.08%
2020/11/11	14	35.46	37	35.26	35.00	-23	31,982	-0.07%
2020/11/10	50	36.54	55.1	36.26	36.50	-5.1	32,139	-0.02%
2020/11/09	59	36.22	51	36.51	36.90	8	32,217	0.02%
2020/11/06	36	35.83	25.5	35.70	35.00	10.5	32,503	0.03%
2020/11/05	38	35.75	40	36.02	36.70	-2	32,714	-0.01%
2020/11/04	47	34.17	399	34.01	33.40	-352	32,726	-1.08%	大賣/鉅額交易
2020/11/03	41	35.85	32	35.98	35.25	9	32,770	0.03%
2020/11/02	26	36.00	18	35.63	35.50	8	32,747	0.02%
2020/10/30	28	38.47	41	38.17	37.00	-13	32,790	-0.04%
2020/10/29	30	40.05	22	40.12	40.30	8	32,672	0.02%
2020/10/28	43	39.98	37	40.81	39.65	6	32,772	0.02%
2020/10/27	46	38.35	10	39.06	39.50	36	32,908	0.11%
2020/10/26	17	36.72	4	36.65	37.00	13	32,916	0.04%
2020/10/23	5	35.57	0	0.00	35.80	5	32,922	0.02%
2020/10/22	7	35.46	7	35.28	35.20	0	32,942	0.00%
2020/10/21	6	36.23	28	36.24	36.40	-22	32,877	-0.07%
2020/10/20	26	36.63	20	36.40	36.35	6	32,899	0.02%
2020/10/19	23	35.60	5	35.57	36.45	18	32,910	0.05%
2020/10/16	49	35.42	18	35.60	35.05	31	32,762	0.09%
2020/10/15	67	36.18	57	36.43	37.10	10	32,663	0.03%
2020/10/14	65.3	39.87	168	40.03	38.75	-102.7	32,288	-0.32%	大賣/鉅額交易
2020/10/13	83	36.66	94	36.92	39.45	-11	31,830	-0.03%
2020/10/12	81	34.51	77	35.75	36.60	4	31,699	0.01%
2020/10/08	87	32.79	99	32.86	33.30	-12	31,570	-0.04%
2020/10/07	86	30.42	46	31.03	31.35	40	31,290	0.13%
2020/10/06	4	28.39	36	30.10	30.55	-32	30,673	-0.10%
2020/10/05	14	28.04	14	27.98	27.80	0	30,925	0.00%
2020/09/30	56	28.00	17	28.15	28.25	39	30,886	0.13%
2020/09/29	11	27.32	118.3	27.04	26.85	-107.3	30,941	-0.35%	大賣/鉅額交易
2020/09/28	125	28.29	158	28.21	27.75	-33	31,037	-0.11%	大買/大賣/
2020/09/25	97	28.41	31	27.55	29.00	66	30,718	0.21%
2020/09/24	31	28.48	47.2	29.38	29.50	-16.2	29,958	-0.05%
2020/09/23	86	26.61	30.4	27.20	27.90	55.6	29,214	0.19%
2020/09/22	41	25.27	84	25.23	25.40	-43	28,581	-0.15%
2020/09/21	28	26.54	3	27.40	26.15	25	28,234	0.09%
2020/09/18	43	27.02	15.2	27.23	27.00	27.8	27,982	0.10%
2020/09/17	42	27.32	29	27.34	27.20	13	27,663	0.05%
2020/09/16	51	26.78	32	26.71	26.90	19	27,292	0.07%
2020/09/15	70	27.30	82	27.73	27.20	-12	26,941	-0.04%
2020/09/14	52	25.69	33	25.64	26.50	19	26,422	0.07%
2020/09/11	82	26.50	54	26.90	26.95	28	25,922	0.11%
2020/09/10	117	26.27	162	26.50	27.10	-45	25,255	-0.18%	大買/大賣/
2020/09/09	2	24.20	48	24.07	24.85	-46	24,143	-0.19%
2020/09/08	86	22.47	49	22.69	22.60	37	23,489	0.16%
2020/09/07	91	23.65	19.7	23.39	22.75	71.3	22,957	0.31%
2020/09/04	129	25.62	214.8	25.66	24.65	-85.8	22,182	-0.39%	大買/大賣/
2020/09/03	73	23.85	19	24.91	25.10	54	20,535	0.26%
2020/09/02	56	20.88	113.8	21.74	22.85	-57.8	20,041	-0.29%	大賣/
2020/09/01	95	20.50	161	20.73	20.80	-66	18,993	-0.35%	大賣/
2020/08/31	75	18.49	91	18.93	19.35	-16	17,882	-0.09%
2020/08/28	26	17.86	48.1	17.85	17.60	-22.1	17,115	-0.13%
2020/08/27	41	17.92	18	18.01	17.90	23	16,976	0.14%
2020/08/26	28	18.36	35	18.46	18.25	-7	16,849	-0.04%
2020/08/25	86	18.28	58	18.11	18.50	28	16,612	0.17%
2020/08/24	13	17.56	7	17.64	17.70	6	16,239	0.04%
2020/08/21	12	17.95	26	17.74	17.80	-14	16,044	-0.09%
2020/08/20	71	16.93	31	17.35	18.20	40	15,839	0.25%
2020/08/19	39	18.18	35	17.59	17.50	4	15,299	0.03%
2020/08/18	69	18.61	40	18.62	18.70	29	14,939	0.19%
2020/08/17	37	18.89	58.3	18.93	18.85	-21.3	14,618	-0.15%
2020/08/14	129	18.29	10	18.56	19.00	119	14,234	0.84%	大買/鉅額交易
2020/08/13	24	17.73	42	17.85	17.75	-18	13,814	-0.13%
2020/08/12	19	17.04	181	16.83	18.45	-162	13,490	-1.20%	大賣/鉅額交易
2020/08/11	70	18.15	19	18.71	17.90	51	12,781	0.40%
2020/08/10	28	19.71	46	19.69	19.85	-18	12,133	-0.15%
2020/08/07	90	18.14	128	17.89	18.50	-38	11,498	-0.33%	大賣/
2020/08/06	43	17.19	4	17.44	17.05	39	10,967	0.36%
2020/08/05	33	16.53	8.2	16.90	17.45	24.8	10,715	0.23%
2020/08/04	49	16.78	7	16.80	16.95	42	10,364	0.41%
2020/08/03	10	17.23	72	16.98	17.35	-62	10,074	-0.62%
2020/07/31	64.1	15.12	301	15.38	16.10	-236.9	9,557	-2.48%	大賣/鉅額交易
2020/07/30	24	14.76	16	14.38	14.75	8	8,977	0.09%
2020/07/29	0	0.00	7	13.50	13.60	-7	8,595	-0.08%
2020/07/28	42	12.56	11	12.37	12.40	31	8,426	0.37%
2020/07/27	12	12.93	11	12.71	12.55	1	8,321	0.01%
2020/07/24	104	12.95	5	13.15	13.15	99	8,219	1.20%	大買/
2020/07/23	31	13.46	13	13.45	13.50	18	8,045	0.22%
2020/07/22	24	14.26	3	14.20	14.20	21	7,880	0.27%
2020/07/21	17	14.50	14	14.61	14.50	3	7,741	0.04%
2020/07/20	13	13.15	21	13.31	13.75	-8	7,497	-0.11%
2020/07/17	70	13.47	3	13.70	13.50	67	7,288	0.92%
2020/07/16	14	13.58	21	13.57	14.00	-7	6,720	-0.10%
2020/07/15	9	12.74	37.7	12.68	12.75	-28.7	6,060	-0.47%
2020/07/14	3	11.18	126	11.48	11.60	-123	5,355	-2.30%	大賣/鉅額交易
2020/07/13	16	10.96	33	11.05	10.55	-17	4,869	-0.35%
2020/07/10	93	11.03	226	11.53	11.20	-133	4,592	-2.90%	大賣/鉅額交易
2020/07/09	14	10.56	3	10.70	10.70	11	3,719	0.30%
2020/07/08	26	9.33	330	9.75	9.76	-304	3,461	-8.78%	大賣/鉅額交易
2020/07/07	84	8.15	607	8.82	8.88	-523	2,917	-17.93%	大賣/鉅額交易
2020/07/06	32	8.03	2	8.15	8.08	30	2,600	1.15%
2020/07/03	3	7.98	0	0.00	7.94	3	2,556	0.12%
2020/07/02	0	0.00	12	7.93	8.03	-12	2,493	-0.48%
2020/06/29	0	0.00	1	7.25	7.21	-1	2,285	-0.04%
2020/06/24	0	0.00	0.6	6.92	7.01	-0.6	2,252	-0.03%
2020/06/19	0	0.00	1	7.12	7.15	-1	2,315	-0.04%
2020/06/18	0	0.00	3	6.90	6.90	-3	2,255	-0.13%
2020/06/17	0	0.00	10	6.91	6.90	-10	2,253	-0.44%
2020/06/11	16	7.61	5	7.57	7.26	11	2,230	0.49%
2020/06/09	1	6.97	0	0.00	6.92	1	2,098	0.05%
2020/06/03	0	0.00	1	7.15	6.90	-1	2,095	-0.05%
2020/06/02	1	6.58	2	6.99	7.00	-1	1,976	-0.05%
2020/05/26	0	0.00	4	6.25	6.20	-4	1,844	-0.22%
2020/05/21	0	0.00	3	6.33	6.20	-3	1,855	-0.16%
2020/05/20	0.3	6.18	0	0.00	6.19	0.3	1,851	0.02%
2020/05/15	3	6.32	0	0.00	6.20	3	1,864	0.16%
2020/05/12	0	0.00	2	6.32	6.32	-2	1,811	-0.11%
2020/05/11	5	6.19	0	0.00	6.18	5	1,777	0.28%
2020/05/08	50	6.42	2	6.39	6.51	48	1,725	2.78%
2020/05/07	2	5.65	6	5.90	6.00	-4	1,640	-0.24%
2020/04/30	42	5.62	0	0.00	5.61	42	1,589	2.64%
2020/04/29	0	0.00	4	5.56	5.56	-4	1,600	-0.25%
2020/04/23	0	0.00	76	5.37	5.36	-76	1,696	-4.48%
2020/04/22	0	0.00	14	5.35	5.34	-14	1,733	-0.81%
2020/04/21	0	0.00	10	5.38	5.25	-10	1,742	-0.57%
2020/04/20	4	5.41	0	0.00	5.46	4	1,745	0.23%
2020/04/17	10	5.58	130	5.57	5.44	-120	1,774	-6.76%	大賣/鉅額交易
2020/04/16	0.3	5.45	0	0.00	5.49	0.3	1,754	0.02%
2020/04/14	9	5.35	0	0.00	5.36	9	1,754	0.51%
2020/04/10	60	5.30	0	0.00	5.30	60	1,762	3.40%
2020/04/08	30	5.32	0	0.00	5.40	30	1,801	1.67%
2020/04/07	0	0.00	14.4	5.13	5.13	-14.4	1,793	-0.80%
2020/03/31	1	4.98	0	0.00	4.88	1	1,812	0.06%
2020/03/27	191	5.27	1	5.38	5.15	190	1,788	10.63%	大買/鉅額交易
2020/03/26	1	5.06	0	0.00	5.09	1	1,745	0.06%
2020/03/25	0	4.60	0	0.00	4.63	0	1,734	0.00%
2020/03/24	1	4.40	0	0.00	4.39	1	1,756	0.06%
2020/03/18	20	4.71	3	4.72	4.68	17	1,714	0.99%
2020/03/17	0	0.00	14	4.67	4.67	-14	1,701	-0.82%
2020/03/13	30	5.22	0	0.00	5.31	30	1,696	1.77%
2020/03/09	23	6.70	0	0.00	6.55	23	1,575	1.46%
2020/03/06	10.4	6.98	0	0.00	6.95	10.4	1,540	0.67%
2020/03/04	20	6.97	0	0.00	6.96	20	1,547	1.29%
2020/03/02	0	0.00	12	6.89	6.91	-12	1,568	-0.77%
2020/02/27	51	7.09	0	0.00	7.09	51	1,556	3.28%
2020/02/26	38	7.28	0	0.00	7.25	38	1,535	2.47%
2020/02/25	2	7.21	0	0.00	7.30	2	1,535	0.13%
2020/02/21	60	7.55	0	0.00	7.51	60	1,520	3.95%
2020/02/18	0	0.00	66	7.77	7.73	-66	1,541	-4.28%
2020/02/17	66	7.75	1	7.72	7.80	65	1,578	4.12%
2020/02/13	0	0.00	1	7.53	7.44	-1	1,522	-0.07%
2020/02/10	1	7.24	0	0.00	7.44	1	1,585	0.06%
2020/02/07	10	7.15	0	0.00	7.28	10	1,569	0.64%
2020/02/04	20	7.17	0	0.00	7.24	20	1,937	1.03%
2020/01/30	22	7.23	1	7.19	7.26	21	2,278	0.92%
2020/01/17	2	7.81	0	0.00	7.80	2	2,259	0.09%
2020/01/15	10	7.76	0	0.00	7.76	10	2,226	0.45%
2020/01/14	0	0.00	1	7.70	7.72	-1	2,253	-0.04%
2020/01/13	8	7.73	0	0.00	7.69	8	2,255	0.35%
2020/01/08	10	7.58	0	0.00	7.53	10	2,437	0.41%
2020/01/02	10	7.66	8	7.84	7.82	2	2,417	0.08%
2019/12/31	0	0.00	2	7.58	7.60	-2	2,390	-0.08%
2019/12/30	1	7.49	1	7.72	7.63	0	2,380	0.00%
2019/12/27	1	7.44	0	0.00	7.43	1	2,343	0.04%
2019/12/25	10	7.48	0	0.00	7.48	10	2,347	0.43%
2019/12/20	0	0.00	6	7.58	7.54	-6	2,409	-0.25%
2019/12/19	2	7.50	0	0.00	7.43	2	2,421	0.08%
2019/12/18	0	0.00	1	7.36	7.35	-1	2,439	-0.04%
2019/12/12	10	7.35	0	0.00	7.34	10	2,694	0.37%
2019/12/04	0	0.00	4	7.37	7.32	-4	2,811	-0.14%
2019/12/03	10	7.37	0	0.00	7.38	10	2,847	0.35%
2019/12/02	1	7.30	0	0.00	7.29	1	2,874	0.03%
2019/11/28	15	7.42	2	7.41	7.40	13	2,965	0.44%
2019/11/26	2	7.56	0	0.00	7.55	2	3,009	0.07%
2019/11/25	0	0.00	10	7.50	7.54	-10	3,036	-0.33%
2019/11/19	8	7.45	0	0.00	7.44	8	3,064	0.26%
2019/11/18	5	7.52	60	7.52	7.47	-55	3,161	-1.74%
2019/11/14	64	7.47	10	7.45	7.43	54	3,176	1.70%
2019/11/13	0.4	7.63	0	0.00	7.70	0.4	3,129	0.01%
2019/11/12	3	7.67	0	0.00	7.69	3	3,143	0.10%
2019/11/08	0	0.00	1	7.93	7.98	-1	3,112	-0.03%
2019/11/06	0	0.00	2	7.87	7.85	-2	3,076	-0.06%
2019/11/05	2	7.87	0	0.00	7.83	2	3,075	0.07%
2019/11/04	4	8.15	65	8.04	7.96	-61	3,060	-1.99%
2019/11/01	1	8.30	0	0.00	8.27	1	2,932	0.03%
2019/10/31	67	8.26	12.3	8.35	8.38	54.7	2,738	2.00%
2019/10/30	10	7.62	39	7.50	7.62	-29	2,383	-1.22%
2019/10/25	3	7.66	0	0.00	7.56	3	2,361	0.13%
2019/10/23	2	7.56	2	7.55	7.51	0	2,303	0.00%
2019/10/22	2	7.62	11	7.61	7.59	-9	2,303	-0.39%
2019/10/18	1	7.45	0	0.00	7.43	1	2,249	0.04%
2019/10/17	20	7.48	0	0.00	7.48	20	2,220	0.90%
2019/10/16	20	7.59	1	7.62	7.62	19	2,166	0.88%
2019/10/15	10	7.39	0	0.00	7.41	10	2,032	0.49%
2019/10/14	5	7.38	40	7.40	7.38	-35	2,033	-1.72%
2019/10/07	5	7.41	0	0.00	7.42	5	2,006	0.25%
2019/10/02	10	7.45	0	0.00	7.44	10	1,993	0.50%
2019/09/27	129	7.44	3	7.46	7.44	126	1,990	6.33%	大買/鉅額交易
2019/09/20	0	0.00	0.7	7.51	7.50	-0.7	1,987	-0.03%
2019/09/19	3	7.41	0.9	7.48	7.44	2.1	1,979	0.10%
2019/09/18	1	7.49	11	7.49	7.48	-10	1,930	-0.52%
2019/09/16	0	0.00	30	8.01	7.97	-30	1,787	-1.68%
2019/09/12	100	7.93	0	0.00	8.00	100	1,798	5.56%
2019/09/11	50	7.74	0	0.00	7.85	50	1,800	2.78%
2019/09/10	0	0.00	16	7.73	7.71	-16	1,776	-0.90%
2019/09/06	50	7.84	3	7.81	7.83	47	1,766	2.66%
2019/09/05	0	0.00	1	7.95	7.94	-1	1,760	-0.06%
2019/09/04	100.2	7.93	0	0.00	7.95	100.2	1,715	5.84%
2019/09/03	2	7.98	10	7.98	7.95	-8	1,694	-0.47%
2019/09/02	10.7	8.00	1	7.86	8.01	9.7	1,665	0.58%
2019/08/30	1	7.65	0	0.00	7.69	1	1,585	0.06%
2019/08/29	40	7.63	0	0.00	7.58	40	1,566	2.55%
2019/08/28	6	7.93	0	0.00	7.85	6	1,543	0.39%
2019/08/27	14	8.05	0	0.00	8.05	14	1,522	0.92%
2019/08/26	2	8.05	0	0.00	8.08	2	1,535	0.13%
2019/08/22	3	8.36	10	8.68	8.31	-7	1,543	-0.45%
2019/08/21	10	8.66	4	8.81	8.52	6	1,532	0.39%
2019/08/19	1	8.30	0.1	8.34	8.39	0.9	1,550	0.06%
2019/08/16	4	8.16	0	0.00	8.18	4	1,559	0.26%
2019/08/15	3	8.38	0	0.00	8.27	3	1,575	0.19%
2019/08/14	11	8.60	0	0.00	8.60	11	1,635	0.67%
2019/08/07	2	8.99	4	9.26	8.90	-2	1,846	-0.11%
2019/08/06	0	0.00	7	9.19	9.18	-7	1,847	-0.38%
2019/08/05	0	0.00	2	8.55	8.55	-2	1,808	-0.11%
2019/07/30	0	0.00	1	8.94	8.92	-1	1,974	-0.05%
2019/07/29	0.3	8.95	2	8.55	9.00	-1.7	1,969	-0.08%
2019/07/26	2	8.51	0	0.00	8.51	2	1,949	0.10%
2019/07/24	1	8.50	0	0.00	8.46	1	2,021	0.05%
2019/07/22	0	0.00	6	8.81	8.78	-6	2,154	-0.28%
2019/07/16	0	0.00	1	8.95	8.95	-1	2,279	-0.04%
2019/07/15	0.7	8.80	0	0.00	8.81	0.7	2,290	0.03%
2019/07/11	1	8.81	0	0.00	8.81	1	2,307	0.04%
2019/07/08	1	8.66	0	0.00	8.65	1	2,364	0.04%
2019/07/04	0	0.00	3	8.80	8.85	-3	2,389	-0.13%
2019/07/03	2	8.88	0	0.00	8.85	2	2,388	0.08%
2019/07/02	2	9.03	0	0.00	9.05	2	2,378	0.08%
2019/07/01	6.3	9.18	14	9.17	9.28	-7.7	2,360	-0.33%
2019/06/20	18	6.10	0	0.00	6.12	18	2,349	0.77%
2019/06/19	34	6.12	2	6.22	6.15	32	2,315	1.38%
2019/06/14	0	0.00	7.2	5.91	5.90	-7.2	2,265	-0.32%
2019/06/13	3	5.77	0	0.00	5.76	3	2,258	0.13%
2019/06/12	5	5.92	0	0.00	5.89	5	2,239	0.22%
2019/06/11	3	6.02	0	0.00	6.00	3	2,242	0.13%
2019/06/10	2	6.03	0	0.00	6.03	2	2,238	0.09%
2019/06/06	0	0.00	1	6.17	6.08	-1	2,248	-0.04%
2019/06/05	0	0.00	4	6.14	6.11	-4	2,250	-0.18%
2019/06/04	6	6.03	0	0.00	6.01	6	2,250	0.27%
2019/06/03	1	6.11	0	0.00	6.12	1	2,250	0.04%
2019/05/29	10	6.15	0	0.00	6.12	10	2,391	0.42%
2019/05/28	1	6.18	0	0.00	6.12	1	2,391	0.04%
2019/05/27	2	6.29	44	6.30	6.14	-42	2,394	-1.75%
2019/05/24	2	6.46	11	6.45	6.37	-9	2,383	-0.38%
2019/05/23	139	6.53	0	0.00	6.46	139	2,378	5.84%	大買/鉅額交易
2019/05/22	43	6.62	0	0.00	6.60	43	2,371	1.81%
2019/05/21	1	6.68	0	0.00	6.61	1	2,367	0.04%
2019/05/20	356	6.68	6	6.70	6.65	350	2,380	14.70%	大買/鉅額交易
2019/05/17	6	6.90	0	0.00	6.80	6	2,371	0.25%
2019/05/16	212	6.63	0	0.00	6.60	212	2,289	9.26%	大買/鉅額交易
2019/05/15	0	0.00	233	6.70	6.70	-233	2,306	-10.10%	大賣/鉅額交易
2019/05/14	327	6.38	1	6.53	6.50	326	2,382	13.69%	大買/鉅額交易
2019/05/13	9	6.58	827	6.50	6.40	-818	2,350	-34.80%	大賣/鉅額交易
2019/05/10	2	6.75	0	0.00	6.87	2	2,276	0.09%
2019/05/09	166	7.03	0	0.00	7.00	166	2,231	7.44%	大買/鉅額交易
2019/05/08	0	0.00	77	7.03	7.15	-77	2,172	-3.54%
2019/05/07	0	0.00	2	6.62	6.72	-2	2,054	-0.10%
2019/05/06	2	6.45	0	0.00	6.45	2	2,019	0.10%
2019/05/03	67	6.76	3	6.78	6.77	64	1,983	3.23%
2019/04/30	4	6.81	1	6.94	6.82	3	1,941	0.15%
2019/04/26	0	0.00	6	6.49	6.64	-6	1,830	-0.33%
2019/04/23	55	6.46	60	6.40	6.46	-5	1,862	-0.27%
2019/04/19	2	6.25	10	6.49	6.63	-8	1,801	-0.44%
2019/04/18	61	6.16	3	6.32	6.14	58	1,689	3.43%
2019/04/17	194	6.08	0	0.00	6.17	194	1,655	11.72%	大買/鉅額交易
2019/04/16	73	6.27	0	0.00	6.13	73	1,635	4.46%
2019/04/15	20	6.10	13	6.30	6.30	7	1,599	0.44%
2019/04/12	9	6.01	0	0.00	5.99	9	1,545	0.58%
2019/04/11	10	6.01	0	0.00	6.01	10	1,553	0.64%
2019/04/08	0	0.00	3	6.00	5.91	-3	1,609	-0.19%
2019/04/03	0	0.00	0.5	5.93	5.95	-0.5	1,600	-0.03%
2019/03/28	20	5.72	0	0.00	5.69	20	1,515	1.32%
2019/03/21	3	5.90	2	5.90	5.88	1	1,543	0.06%
2019/03/20	0	5.98	0	0.00	6.00	0	1,541	0.00%
2019/03/19	0	0.00	0.1	5.95	5.98	-0.1	1,555	-0.01%
2019/03/15	3	6.10	0	0.00	6.08	3	1,550	0.19%
2019/03/14	0	0.00	3	6.23	6.15	-3	1,561	-0.19%
2019/03/12	23	6.04	0	0.00	6.09	23	1,580	1.46%
2019/03/11	10	6.07	0	0.00	6.01	10	1,605	0.62%
2019/03/07	95	6.12	85	6.18	6.04	10	1,674	0.60%
2019/03/06	99	6.14	0	0.00	6.15	99	1,687	5.87%
2019/03/05	85	6.21	5	6.08	6.27	80	1,711	4.67%
2019/02/27	26	5.69	0	0.00	5.69	26	1,666	1.56%
2019/02/20	2	5.69	0	0.00	5.70	2	1,853	0.11%
2019/02/18	3	5.80	0	0.00	5.81	3	1,854	0.16%
2019/02/15	0	0.00	1	5.91	5.82	-1	1,905	-0.05%
2019/02/14	1	6.03	10	5.92	5.95	-9	1,922	-0.47%
2019/02/13	3	5.72	2	5.80	5.86	1	1,866	0.05%
2019/01/30	1	6.47	0	0.00	6.46	1	1,785	0.06%
2019/01/29	3	6.45	0	0.00	6.50	3	1,867	0.16%
2019/01/21	0	6.60	0	0.00	6.66	0	1,926	0.00%
2019/01/17	0	6.85	0	0.00	6.75	0	1,988	0.00%
2019/01/16	2	6.81	2	6.78	6.81	0	1,980	0.00%
2019/01/11	1	6.45	0	0.00	6.49	1	1,998	0.05%
2018/12/28	3	6.40	0	0.00	6.50	3	2,114	0.14%
2018/12/27	3	6.43	2	6.62	6.63	1	2,097	0.05%
2018/12/26	0	0.00	10	6.06	6.04	-10	2,027	-0.49%
2018/12/25	1	6.13	0	0.00	6.08	1	2,029	0.05%
2018/12/24	0	0.00	1	6.17	6.25	-1	2,029	-0.05%
2018/12/21	1	6.35	0	0.00	6.40	1	2,037	0.05%
2018/12/20	5	6.09	0	0.00	6.10	5	2,027	0.25%
2018/12/19	9	6.42	0	0.00	6.24	9	2,028	0.44%
2018/12/17	2	6.71	0	0.00	6.71	2	2,043	0.10%
2018/12/13	1	7.27	0	0.00	7.10	1	2,170	0.05%
2018/12/10	0	0.00	1	7.03	7.02	-1	2,127	-0.05%
2018/12/07	3	7.21	0	0.00	7.22	3	2,120	0.14%
2018/12/06	2	7.10	0	0.00	7.00	2	2,092	0.10%
2018/12/05	0	0.00	1	7.15	7.14	-1	2,037	-0.05%
2018/12/04	1	7.44	4	7.47	7.47	-3	2,019	-0.15%
2018/12/03	2	7.35	1	7.36	7.45	1	1,981	0.05%
2018/11/30	1	7.11	1	7.29	7.22	0	1,945	0.00%
2018/11/29	0	0.00	11	7.10	7.11	-11	1,895	-0.58%
2018/11/28	13	7.21	31	7.18	7.11	-18	1,862	-0.97%
2018/11/27	26	6.95	0	0.00	6.95	26	1,817	1.43%
2018/11/26	3	6.78	0	0.00	6.92	3	1,809	0.17%
2018/11/23	4	7.17	1	7.07	7.12	3	1,778	0.17%
2018/11/22	7	6.71	10	6.82	6.85	-3	1,683	-0.18%
2018/11/21	1	6.59	8	6.42	6.46	-7	1,590	-0.44%
2018/11/20	0	0.00	1	6.10	6.12	-1	1,546	-0.06%
2018/11/19	7	6.16	0	0.00	6.17	7	1,539	0.45%
2018/11/16	4	6.14	0	0.00	6.07	4	1,538	0.26%
2018/11/15	1	6.35	0	0.00	6.25	1	1,520	0.07%
2018/11/14	6	6.55	1	6.55	6.49	5	1,505	0.33%
2018/11/08	0	0.00	3	6.42	6.20	-3	1,438	-0.21%
2018/11/07	4	6.09	0	0.00	6.35	4	1,420	0.28%
2018/11/06	1	6.42	3	6.52	6.24	-2	1,407	-0.14%
2018/11/05	4	6.00	107	6.14	6.14	-103	1,322	-7.79%	大賣/鉅額交易
2018/11/02	0	0.00	3	5.59	5.59	-3	1,285	-0.23%
2018/11/01	39	5.04	1	5.04	5.09	38	1,276	2.98%
2018/10/25	11	4.90	0	0.00	4.89	11	1,231	0.89%
2018/10/22	1	5.55	0	0.00	5.60	1	1,175	0.09%
2018/10/18	1	6.00	0	0.00	6.00	1	1,171	0.09%
2018/10/17	3	6.24	0	0.00	6.20	3	1,136	0.26%
2018/10/16	0	0.00	3	6.62	6.55	-3	1,101	-0.27%
2018/10/15	2	6.43	0	0.00	6.40	2	1,089	0.18%
2018/10/11	11	6.39	1	6.43	6.39	10	1,074	0.93%
2018/09/28	70	7.95	0	0.00	7.98	70	1,053	6.64%
2018/09/26	2	8.16	0	0.00	8.10	2	1,074	0.19%
2018/09/20	2	8.38	6	8.61	8.38	-4	1,107	-0.36%
2018/09/19	0	0.00	2	7.88	8.03	-2	1,031	-0.19%
2018/09/17	0	0.00	1	7.50	7.43	-1	1,012	-0.10%
2018/09/13	0	0.00	6	7.45	7.37	-6	1,034	-0.58%
2018/09/10	1	7.06	0	0.00	6.88	1	1,044	0.10%
2018/09/07	3	7.26	0	0.00	7.21	3	1,032	0.29%
2018/08/31	3	7.60	5	7.67	7.70	-2	1,127	-0.18%
2018/08/30	1	7.32	3	7.40	7.40	-2	1,139	-0.18%
2018/08/28	3	7.25	0	0.00	7.25	3	1,238	0.24%
2018/08/23	0	0.00	6	7.41	7.40	-6	1,345	-0.45%
2018/08/22	13	7.31	0	0.00	7.19	13	1,369	0.95%
2018/08/17	0	0.00	4.2	7.51	7.50	-4.2	1,429	-0.29%
2018/08/16	1	7.09	0	0.00	7.15	1	1,445	0.07%
2018/08/15	4	7.57	0	0.00	7.63	4	1,445	0.28%
2018/08/13	0	0.00	1	7.82	7.90	-1	1,488	-0.07%
2018/08/08	21	8.13	0	0.00	8.12	21	1,595	1.32%
2018/08/01	2	8.23	0	0.00	8.24	2	2,167	0.09%
2018/07/27	4	8.58	0	0.00	8.45	4	2,495	0.16%
2018/07/26	0	0.00	10	8.70	8.80	-10	2,950	-0.34%
2018/07/25	5	8.15	0	0.00	8.13	5	3,063	0.16%
2018/07/17	35	8.19	0	0.00	8.18	35	3,230	1.08%
2018/07/16	0	0.00	1	8.24	8.24	-1	3,234	-0.03%
2018/07/06	2	8.17	0	0.00	8.22	2	3,278	0.06%
2018/07/05	10	8.40	1	8.21	8.21	9	3,271	0.28%
2018/07/04	10	8.15	0	0.00	8.09	10	3,263	0.31%
2018/07/03	11	8.35	0	0.00	8.32	11	3,251	0.34%
2018/07/02	1	8.80	0	0.00	8.79	1	3,214	0.03%
2018/06/29	5	9.08	2	9.03	9.00	3	3,198	0.09%
2018/06/28	0	0.00	7	9.32	9.25	-7	3,178	-0.22%
2018/06/26	7	8.99	200	8.95	8.88	-193	3,140	-6.15%	大賣/鉅額交易
2018/06/20	10	9.19	0	0.00	9.19	10	3,142	0.32%
2018/06/14	1	9.31	100	9.31	9.31	-99	3,161	-3.13%
2018/06/13	1	9.35	51	9.35	9.31	-50	3,167	-1.58%
2018/06/12	5	9.41	2	9.53	9.46	3	3,159	0.09%
2018/06/11	3	9.49	0	0.00	9.28	3	3,161	0.09%
2018/06/08	2	9.63	0	0.00	9.56	2	3,199	0.06%
2018/06/07	2	9.78	11	9.80	9.76	-9	3,193	-0.28%
2018/06/06	0	0.00	1	9.99	9.95	-1	3,163	-0.03%
2018/06/05	8	9.85	123	9.92	9.82	-115	3,147	-3.65%	大賣/鉅額交易
2018/06/04	51	10.05	5	10.05	10.15	46	3,087	1.49%
2018/05/29	1	10.70	0	0.00	10.50	1	2,984	0.03%
2018/05/25	10	10.40	1	10.40	10.40	9	2,945	0.31%
2018/05/24	4	10.55	0	0.00	10.55	4	2,932	0.14%
2018/05/23	0	0.00	12	10.36	10.35	-12	2,908	-0.41%
2018/05/22	42	10.39	0	0.00	10.35	42	2,895	1.45%
2018/05/21	150	10.30	0	0.00	10.30	150	2,885	5.20%	大買/鉅額交易
2018/05/17	6	10.40	0	0.00	10.30	6	2,878	0.21%
2018/05/16	10	10.45	0	0.00	10.40	10	2,855	0.35%
2018/05/15	152	10.80	2	10.65	10.65	150	2,814	5.33%	大買/鉅額交易
2018/05/14	2	11.20	0	0.00	11.05	2	2,802	0.07%
2018/05/11	1	10.70	1	10.85	10.70	0	2,655	0.00%
2018/05/10	8	10.74	2	10.90	10.90	6	2,592	0.23%
2018/05/09	2	10.45	2	10.35	10.40	0	2,407	0.00%
2018/05/08	2	10.73	0	0.00	10.55	2	2,354	0.08%
2018/05/07	3	10.70	3	10.47	10.50	0	2,302	0.00%
2018/05/04	11	10.63	13	10.98	10.75	-2	2,228	-0.09%
2018/05/03	77	11.06	118.5	10.89	11.25	-41.5	2,071	-2.00%	大賣/
2018/05/02	17	10.13	9	10.32	10.35	8	1,607	0.50%
2018/04/30	0	0.00	1	9.47	9.44	-1	1,467	-0.07%
2018/04/26	14	9.56	9	9.56	9.50	5	1,480	0.34%
2018/04/24	3	9.07	1	9.14	9.12	2	1,413	0.14%
2018/04/19	0	0.00	3	9.38	9.25	-3	1,440	-0.21%
2018/04/09	0	0.00	3	9.06	9.03	-3	1,591	-0.19%
2018/04/03	0	0.00	3	9.10	9.10	-3	1,597	-0.19%
2018/03/29	0.8	9.10	0	0.00	9.10	0.8	1,668	0.05%
2018/03/27	0	0.00	4	9.10	9.08	-4	1,718	-0.23%
2018/03/26	2	9.07	0	0.00	9.09	2	1,787	0.11%
2018/03/23	3	9.10	0	0.00	9.13	3	1,833	0.16%
2018/03/22	0	0.00	3	9.75	9.48	-3	1,820	-0.16%
2018/03/20	4	9.53	0	0.00	9.49	4	1,811	0.22%
2018/03/19	10	9.73	0	0.00	9.67	10	1,825	0.55%
2018/03/16	2	9.63	2	9.79	9.70	0	1,840	0.00%
2018/03/15	17	9.70	1	9.80	9.73	16	1,884	0.85%
2018/03/14	1	9.91	17	9.83	9.92	-16	1,878	-0.85%
2018/03/12	1	9.03	0	0.00	9.02	1	1,839	0.05%
2018/03/07	1	9.09	0	0.00	9.06	1	1,962	0.05%
2018/03/02	2	9.15	0	0.00	9.15	2	2,190	0.09%
2018/03/01	1	9.18	5	9.16	9.18	-4	2,284	-0.18%
2018/02/27	0	0.00	5	9.22	9.20	-5	2,436	-0.21%
2018/02/21	1	9.23	1	9.20	9.35	0	2,841	0.00%
2018/02/09	1	8.79	2	8.59	8.75	-1	3,013	-0.03%
2018/02/08	0	0.00	126	8.90	8.90	-126	3,074	-4.10%	大賣/鉅額交易
2018/02/02	0	0.00	14	9.81	9.81	-14	4,289	-0.33%
2018/02/01	5	9.94	1	9.93	9.90	4	4,647	0.09%
2018/01/31	1	9.82	0	0.00	9.79	1	4,679	0.02%
2018/01/30	5	9.99	5	9.96	9.96	0	4,706	0.00%
2018/01/26	0	0.00	1	10.05	10.05	-1	4,751	-0.02%
2018/01/25	3	10.10	0	0.00	10.05	3	4,777	0.06%
2018/01/23	0	0.00	4	10.26	10.15	-4	4,885	-0.08%
2018/01/22	4	10.30	1	10.35	10.40	3	4,920	0.06%
2018/01/19	1	10.05	0	0.00	10.05	1	4,985	0.02%
2018/01/15	3	10.15	3	10.15	10.10	0	5,507	0.00%
2018/01/12	0	0.00	2	10.25	10.15	-2	5,653	-0.04%
2018/01/11	5	10.05	1	10.00	10.10	4	5,984	0.07%
2018/01/10	0	0.00	3	10.03	10.05	-3	6,215	-0.05%
2018/01/09	2	10.15	2	10.05	10.10	0	6,970	0.00%
2018/01/08	5	10.25	0	0.00	10.20	5	7,279	0.07%
2018/01/05	0	0.00	7.3	10.35	10.35	-7.3	7,253	-0.10%
2018/01/03	3	10.30	2	10.35	10.30	1	7,373	0.01%
2018/01/02	3	10.28	2	10.25	10.25	1	7,407	0.01%